Silicon Motion Technology Corp (SIMO) Stock

Data as of April 26, 2024

$75.28 ($-2.52) -3.24%

Silicon Motion Technology Corp - Daily Information

Click for more stock information on Silicon Motion Technology Corp.

Daily Information	Data
Date	April 26, 2024
Open	$77.40
Previous Close	$75.28
High	$77.40
Low	$74.60
Adjusted Open	$77.40
Previous Adjusted Close	$75.28
Adjusted High	$77.40
Adjusted Low	$74.60

About Silicon Motion Technology Corp (SIMO)

Silicon Motion Technology Corporation designs, develops, and markets semiconductor solutions for personal computing and consumer electronics applications. Founded in 1995 in San Jose, CA, the company is headquartered in Hsinchu, Taiwan and has branch offices in China, Singapore, Korea and the United States. Silicon Motion provides eMMC, UFS, and DRAM controller solutions and multimedia processors. In addition, they provide low-power automated fingerprint recognition solutions, flash controllers and embedded applications. The company provides its solutions to multimedia-centric device makers, specifically targeting mobile applications which include smartphones, tablets and action cameras. Over the years, the company has grown to over 500 employees with a total yearly revenue of over $179 million. They have been listed on the Nasdaq Stock Exchange since 2004 and have maintained financial profitability every year since then.

Invest in Silicon Motion Technology Corp (SIMO)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Silicon Motion Technology Corp (SIMO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$77.40	$77.40	$74.60	$75.28	$75.28	360,740
2024-04-11	$79.51	$79.62	$77.71	$77.80	$77.80	472,400
2024-04-10	$80.89	$80.96	$79.44	$79.56	$79.56	332,038
2024-04-09	$82.70	$83.96	$80.29	$80.43	$80.43	459,596
2024-04-08	$80.51	$83.66	$80.05	$82.87	$82.87	640,271
2024-04-05	$80.01	$80.81	$80.01	$80.40	$80.40	250,240
2024-04-04	$81.60	$81.84	$79.80	$79.84	$79.84	276,688
2024-04-03	$79.76	$81.38	$79.52	$80.94	$80.94	309,395
2024-04-02	$79.17	$79.86	$78.25	$79.81	$79.81	320,338
2024-04-01	$77.02	$79.80	$77.02	$79.70	$79.70	508,673
2024-03-28	$76.04	$77.17	$76.00	$76.94	$76.94	235,319
2024-03-27	$76.15	$76.30	$74.66	$76.30	$76.30	138,853
2024-03-26	$76.89	$77.65	$75.50	$75.75	$75.75	176,908
2024-03-25	$77.10	$77.77	$76.40	$76.54	$76.54	222,872
2024-03-22	$78.15	$78.74	$76.82	$77.71	$77.71	273,658
2024-03-21	$78.24	$80.60	$77.68	$78.15	$78.15	1,116,281
2024-03-20	$74.90	$76.25	$74.10	$76.14	$76.14	547,778
2024-03-19	$73.18	$74.61	$73.14	$74.49	$74.49	342,238
2024-03-18	$72.88	$74.03	$72.28	$73.85	$73.85	461,178
2024-03-15	$72.00	$73.07	$71.76	$72.48	$72.48	351,573
2024-03-14	$71.90	$72.02	$71.07	$71.81	$71.81	156,598
2024-03-13	$72.59	$72.59	$71.50	$71.85	$71.85	220,600
2024-03-12	$72.12	$72.48	$71.20	$72.41	$72.41	146,737
2024-03-11	$71.24	$71.96	$71.24	$71.77	$71.77	162,723
2024-03-08	$72.42	$73.03	$71.74	$71.74	$71.74	169,813
2024-03-07	$71.84	$72.98	$71.68	$72.75	$72.75	204,008
2024-03-06	$71.30	$72.32	$71.30	$72.12	$72.12	322,705
2024-03-05	$71.07	$72.30	$70.50	$70.86	$70.86	569,684
2024-03-04	$72.90	$72.90	$71.99	$72.29	$72.29	369,406
2024-03-01	$71.00	$72.80	$70.83	$72.20	$72.20	648,879
2024-02-29	$70.42	$70.87	$69.77	$70.79	$70.79	356,886
2024-02-28	$69.00	$70.65	$68.76	$70.02	$70.02	401,705
2024-02-27	$70.00	$70.15	$69.23	$69.39	$69.39	340,091
2024-02-26	$68.91	$69.85	$68.69	$69.82	$69.82	313,038
2024-02-23	$69.39	$69.49	$68.25	$69.09	$69.09	112,081
2024-02-22	$68.43	$69.50	$68.07	$69.27	$69.27	530,078
2024-02-21	$67.33	$67.80	$66.88	$67.71	$67.71	184,184
2024-02-20	$68.50	$68.50	$66.08	$67.33	$67.33	390,815
2024-02-16	$68.72	$69.37	$67.63	$68.46	$68.46	268,082
2024-02-15	$68.96	$69.48	$68.24	$69.22	$68.72	304,897
2024-02-14	$68.36	$68.98	$68.04	$68.96	$68.46	417,093
2024-02-13	$68.14	$68.18	$67.32	$67.55	$67.55	347,010
2024-02-12	$68.55	$69.30	$67.70	$68.77	$68.77	898,412
2024-02-09	$68.77	$68.86	$67.52	$68.46	$68.46	464,126
2024-02-08	$67.03	$69.04	$66.83	$67.90	$67.90	854,006
2024-02-07	$67.78	$68.20	$64.78	$66.95	$66.95	1,539,488
2024-02-06	$64.49	$64.94	$63.76	$64.93	$64.93	532,900
2024-02-05	$63.95	$64.70	$63.25	$64.33	$64.33	460,191
2024-02-02	$63.47	$64.15	$63.10	$63.89	$63.89	202,166
2024-02-01	$63.41	$63.97	$62.99	$63.54	$63.54	357,292
2024-01-31	$62.17	$64.08	$62.14	$62.98	$62.98	555,028
2024-01-30	$61.28	$62.97	$60.93	$62.54	$62.54	915,774
2024-01-29	$62.26	$62.69	$60.78	$61.15	$61.15	1,343,240
2024-01-26	$62.66	$62.76	$62.14	$62.30	$62.30	615,110
2024-01-25	$64.98	$64.98	$62.87	$63.27	$63.27	746,640
2024-01-24	$65.00	$65.30	$64.16	$64.31	$64.31	537,659
2024-01-23	$64.92	$65.36	$64.39	$64.48	$64.48	166,183
2024-01-22	$64.94	$65.98	$64.40	$64.92	$64.92	288,787
2024-01-19	$63.53	$64.39	$63.40	$64.39	$64.39	402,792
2024-01-18	$64.32	$64.38	$62.71	$63.55	$63.55	392,391
2024-01-17	$63.12	$64.07	$62.07	$63.59	$63.59	1,383,876
2024-01-16	$64.48	$64.48	$62.76	$63.57	$63.57	289,126
2024-01-12	$64.86	$64.91	$63.98	$64.22	$64.22	272,110
2024-01-11	$65.00	$65.00	$64.01	$64.70	$64.70	213,497
2024-01-10	$65.00	$65.00	$63.84	$64.81	$64.81	880,451
2024-01-09	$64.52	$65.00	$64.36	$64.99	$64.99	396,746
2024-01-08	$65.43	$65.43	$64.38	$64.94	$64.94	551,877
2024-01-05	$64.49	$65.24	$63.98	$65.00	$65.00	1,063,550
2024-01-04	$62.00	$63.18	$61.42	$62.48	$62.48	1,031,231
2024-01-03	$60.25	$60.78	$58.91	$59.45	$59.45	323,736
2024-01-02	$60.99	$61.19	$59.15	$59.64	$59.64	390,483
2023-12-29	$60.92	$62.31	$60.92	$61.27	$61.27	529,653
2023-12-28	$60.15	$61.19	$60.15	$60.97	$60.97	271,838
2023-12-27	$60.77	$60.77	$60.04	$60.24	$60.24	145,132
2023-12-26	$60.49	$61.26	$60.31	$60.34	$60.34	217,185
2023-12-22	$59.50	$62.00	$58.60	$60.69	$60.69	816,791
2023-12-21	$59.83	$60.20	$59.00	$60.08	$60.08	692,685
2023-12-20	$59.50	$60.16	$58.08	$58.17	$58.17	313,601
2023-12-19	$59.20	$60.27	$59.20	$59.90	$59.90	316,351
2023-12-18	$60.20	$60.20	$58.97	$59.23	$59.23	253,859
2023-12-15	$59.98	$60.30	$59.58	$59.97	$59.97	455,012
2023-12-14	$59.76	$60.62	$59.55	$60.21	$60.21	1,196,389
2023-12-13	$58.30	$60.00	$58.30	$59.81	$59.81	236,461
2023-12-12	$59.28	$59.34	$58.13	$58.54	$58.54	246,840
2023-12-11	$58.70	$59.36	$58.44	$59.06	$59.06	164,687
2023-12-08	$57.47	$58.89	$57.47	$58.86	$58.86	960,142
2023-12-07	$57.76	$58.53	$57.70	$57.82	$57.82	158,438
2023-12-06	$58.50	$58.75	$57.66	$57.81	$57.81	398,997
2023-12-05	$58.02	$58.31	$57.00	$58.23	$58.23	339,233
2023-12-04	$58.51	$58.95	$57.59	$58.43	$58.43	565,503
2023-12-01	$58.68	$59.71	$58.49	$58.83	$58.83	197,387
2023-11-30	$59.00	$59.66	$58.49	$58.80	$58.80	206,334
2023-11-29	$59.86	$60.73	$58.92	$59.07	$59.07	230,852
2023-11-28	$59.30	$59.47	$58.69	$59.20	$59.20	199,091
2023-11-27	$59.20	$60.22	$59.20	$59.50	$59.50	368,375
2023-11-24	$59.06	$60.29	$59.06	$59.63	$59.63	115,718
2023-11-22	$58.68	$59.92	$58.68	$59.38	$59.38	468,508
2023-11-21	$58.68	$59.29	$58.40	$58.46	$58.46	278,151
2023-11-20	$59.23	$59.44	$58.85	$59.23	$59.23	275,310
2023-11-17	$59.03	$59.16	$58.35	$59.09	$59.09	309,533
2023-11-16	$57.71	$58.78	$56.97	$58.74	$58.74	581,954
2023-11-15	$58.48	$59.12	$57.75	$58.10	$58.10	244,489
2023-11-14	$58.50	$58.95	$57.85	$58.70	$58.20	327,010
2023-11-13	$57.21	$57.90	$57.01	$57.87	$57.38	113,858
2023-11-10	$57.19	$58.00	$56.75	$57.62	$57.13	250,794
2023-11-09	$56.58	$57.67	$56.01	$57.04	$56.55	281,548
2023-11-08	$56.58	$57.60	$56.17	$56.56	$56.08	390,345
2023-11-07	$55.48	$57.37	$55.48	$56.83	$56.35	438,635
2023-11-06	$56.00	$56.00	$55.11	$55.80	$55.32	425,588
2023-11-03	$56.28	$56.78	$54.95	$55.80	$55.32	722,737
2023-11-02	$57.80	$57.87	$55.79	$56.14	$55.66	1,198,452
2023-11-01	$53.58	$54.55	$52.93	$54.25	$53.79	692,633
2023-10-31	$53.47	$53.76	$53.00	$53.58	$53.12	252,322
2023-10-30	$53.22	$53.45	$52.65	$53.16	$52.71	234,448
2023-10-27	$52.27	$52.90	$52.21	$52.64	$52.64	271,242
2023-10-26	$53.08	$53.08	$51.85	$51.98	$51.98	458,099
2023-10-25	$54.25	$54.46	$52.50	$53.15	$53.15	284,056
2023-10-24	$54.99	$55.35	$54.50	$54.50	$54.50	241,192
2023-10-23	$54.69	$55.05	$53.90	$54.84	$54.84	327,766
2023-10-20	$55.65	$55.79	$54.99	$55.06	$55.06	325,428
2023-10-19	$55.00	$55.73	$54.68	$55.58	$55.58	545,402
2023-10-18	$54.93	$55.96	$54.67	$55.04	$55.04	326,656
2023-10-17	$55.40	$56.03	$54.82	$55.16	$55.16	395,074
2023-10-16	$55.62	$56.12	$55.34	$55.82	$55.82	352,501
2023-10-13	$56.50	$56.50	$55.12	$55.79	$55.79	260,365
2023-10-12	$57.50	$58.23	$56.41	$56.50	$56.50	362,773
2023-10-11	$56.78	$57.55	$56.23	$57.51	$57.51	423,711
2023-10-10	$55.43	$56.81	$55.43	$56.68	$56.68	540,972
2023-10-09	$54.81	$56.21	$54.50	$55.90	$55.90	505,300
2023-10-06	$54.54	$55.80	$54.27	$55.50	$55.50	640,728
2023-10-05	$52.67	$54.27	$52.67	$53.79	$53.79	672,142
2023-10-04	$50.85	$53.02	$50.85	$52.97	$52.97	505,113
2023-10-03	$51.10	$51.55	$50.43	$50.86	$50.86	556,467
2023-10-02	$51.18	$51.54	$50.45	$51.47	$51.47	384,216
2023-09-29	$51.10	$51.61	$50.90	$51.25	$51.25	283,422
2023-09-28	$50.01	$50.85	$49.50	$50.46	$50.46	599,996
2023-09-27	$50.52	$51.00	$49.90	$50.25	$50.25	307,572
2023-09-26	$51.57	$51.67	$50.44	$50.52	$50.52	316,476
2023-09-25	$51.26	$52.11	$51.20	$52.05	$52.05	209,587
2023-09-22	$51.26	$52.16	$51.23	$51.71	$51.71	182,814
2023-09-21	$52.12	$52.55	$50.64	$51.21	$51.21	458,835
2023-09-20	$52.16	$53.64	$52.14	$52.97	$52.97	518,041
2023-09-19	$51.56	$52.76	$51.50	$52.23	$52.23	349,732
2023-09-18	$51.27	$52.21	$50.77	$51.75	$51.75	325,642
2023-09-15	$51.01	$51.56	$50.50	$51.32	$51.32	483,159
2023-09-14	$51.76	$51.98	$51.09	$51.44	$51.44	263,102
2023-09-13	$53.00	$53.44	$51.31	$51.58	$51.58	326,548
2023-09-12	$53.47	$53.94	$52.63	$52.73	$52.73	250,039
2023-09-11	$52.83	$53.87	$52.83	$53.16	$53.16	375,556
2023-09-08	$52.34	$53.49	$52.22	$53.31	$53.31	410,551
2023-09-07	$52.11	$53.67	$52.01	$53.40	$53.40	478,092
2023-09-06	$52.95	$53.83	$52.81	$53.37	$53.37	385,747
2023-09-05	$53.48	$54.16	$53.46	$53.80	$53.80	303,148
2023-09-01	$54.99	$54.99	$54.08	$54.48	$54.48	249,219
2023-08-31	$53.29	$54.71	$53.29	$54.31	$54.31	375,675
2023-08-30	$53.71	$54.65	$53.11	$53.63	$53.63	282,024
2023-08-29	$53.48	$54.14	$53.05	$53.88	$53.88	678,355
2023-08-28	$54.00	$54.67	$53.70	$53.79	$53.79	277,057
2023-08-25	$53.91	$54.41	$53.45	$54.19	$54.19	315,826
2023-08-24	$55.93	$56.11	$54.28	$54.35	$54.35	437,525
2023-08-23	$55.75	$56.21	$55.37	$55.62	$55.62	462,056
2023-08-22	$56.54	$56.58	$55.00	$55.77	$55.77	355,641
2023-08-21	$54.68	$56.21	$54.54	$56.09	$56.09	988,761
2023-08-18	$54.20	$55.37	$53.91	$54.68	$54.68	781,835
2023-08-17	$54.52	$55.28	$53.51	$54.97	$54.97	945,861
2023-08-16	$56.75	$56.75	$53.80	$54.44	$54.44	2,258,241
2023-08-15	$58.06	$58.27	$57.30	$58.01	$58.01	249,177
2023-08-14	$58.06	$58.50	$57.78	$58.22	$58.22	437,419
2023-08-11	$59.02	$59.02	$58.00	$58.14	$58.14	308,474
2023-08-10	$59.76	$59.76	$58.48	$58.77	$58.77	336,984
2023-08-09	$60.26	$60.30	$58.57	$59.23	$59.23	917,243
2023-08-08	$60.70	$61.03	$59.42	$60.14	$60.14	608,902
2023-08-07	$62.84	$62.84	$58.65	$61.50	$61.50	867,244
2023-08-04	$61.88	$63.50	$61.88	$62.63	$62.63	440,303
2023-08-03	$63.30	$63.48	$62.22	$62.79	$62.79	624,795
2023-08-02	$62.27	$63.65	$61.64	$63.35	$63.35	688,215
2023-08-01	$62.00	$63.91	$60.50	$63.42	$63.42	1,777,731
2023-07-31	$59.26	$63.73	$59.00	$63.40	$63.40	1,978,461
2023-07-28	$56.52	$61.00	$56.50	$59.50	$59.50	3,676,921
2023-07-27	$59.23	$59.49	$52.14	$52.51	$52.51	9,116,569
2023-07-26	$94.20	$95.33	$56.54	$65.35	$65.35	17,771,622
2023-07-25	$53.00	$53.30	$51.44	$52.20	$52.20	1,051,365
2023-07-24	$54.06	$54.14	$52.11	$52.37	$52.37	1,130,440
2023-07-21	$55.10	$55.42	$53.26	$53.79	$53.79	1,317,697
2023-07-20	$57.26	$57.35	$54.48	$54.85	$54.85	1,479,471
2023-07-19	$60.40	$60.71	$56.21	$57.28	$57.28	2,107,586
2023-07-18	$63.30	$63.49	$61.32	$61.62	$61.62	542,729
2023-07-17	$63.15	$64.26	$62.00	$63.25	$63.25	287,981
2023-07-14	$63.13	$63.65	$62.53	$63.25	$63.25	461,383
2023-07-13	$63.72	$64.38	$62.90	$63.19	$63.19	568,152
2023-07-12	$64.43	$65.73	$63.27	$63.65	$63.65	449,537
2023-07-11	$63.83	$64.40	$63.40	$63.65	$63.65	335,141
2023-07-10	$63.60	$64.14	$63.30	$63.50	$63.50	235,593
2023-07-07	$65.00	$65.85	$62.55	$63.50	$63.50	580,397
2023-07-06	$66.11	$66.75	$65.35	$65.45	$65.45	580,468
2023-07-05	$70.50	$70.54	$66.18	$66.43	$66.43	1,173,298
2023-07-03	$72.80	$72.80	$67.67	$70.00	$70.00	611,368
2023-06-30	$74.50	$75.00	$71.56	$71.86	$71.86	734,019
2023-06-29	$76.15	$76.35	$74.00	$74.22	$74.22	611,313
2023-06-28	$79.97	$80.12	$74.86	$75.07	$75.07	1,677,221
2023-06-27	$78.26	$83.59	$78.22	$80.62	$80.62	1,356,759
2023-06-26	$76.62	$79.60	$75.52	$76.16	$76.16	1,295,502
2023-06-23	$71.73	$73.77	$71.55	$72.13	$72.13	529,052
2023-06-22	$68.50	$72.00	$68.50	$71.84	$71.84	844,381
2023-06-21	$67.14	$71.87	$66.93	$68.32	$68.32	1,274,760
2023-06-20	$70.31	$70.37	$66.78	$66.78	$66.78	565,214
2023-06-16	$71.35	$71.35	$69.64	$69.99	$69.99	491,417
2023-06-15	$71.00	$71.81	$70.41	$71.51	$71.51	222,806
2023-06-14	$70.91	$73.03	$70.73	$71.39	$71.39	605,663
2023-06-13	$70.85	$71.66	$70.49	$70.91	$70.91	615,956
2023-06-12	$71.71	$72.25	$70.75	$70.85	$70.85	390,379
2023-06-09	$70.94	$73.73	$70.90	$71.19	$71.19	1,010,060
2023-06-08	$69.05	$71.07	$68.80	$71.00	$71.00	805,804
2023-06-07	$68.50	$69.99	$68.31	$68.80	$68.80	681,498
2023-06-06	$66.39	$68.33	$66.39	$68.23	$68.23	895,916
2023-06-05	$64.46	$66.36	$64.35	$66.22	$66.22	650,327
2023-06-02	$63.17	$64.64	$62.39	$64.46	$64.46	532,966
2023-06-01	$61.07	$63.41	$61.07	$62.94	$62.94	371,787
2023-05-31	$62.10	$63.19	$61.14	$61.24	$61.24	315,038
2023-05-30	$61.52	$64.50	$61.52	$62.41	$62.41	1,185,519
2023-05-26	$57.90	$62.92	$57.90	$61.22	$61.22	1,050,440
2023-05-25	$55.48	$58.27	$55.10	$57.79	$57.79	926,794
2023-05-24	$52.50	$55.59	$52.27	$55.32	$55.32	1,324,072
2023-05-23	$52.73	$52.73	$51.53	$51.63	$51.63	385,105
2023-05-22	$53.48	$53.74	$51.72	$52.47	$52.47	476,076
2023-05-19	$55.25	$55.34	$52.96	$53.51	$53.51	979,651
2023-05-18	$53.64	$55.63	$53.07	$55.28	$55.28	466,018
2023-05-17	$53.13	$54.25	$52.55	$53.25	$53.25	443,094
2023-05-16	$53.51	$54.41	$52.82	$53.13	$53.13	461,844
2023-05-15	$54.49	$55.14	$53.61	$53.79	$53.79	185,180
2023-05-12	$54.80	$55.00	$53.35	$54.43	$54.43	310,021
2023-05-11	$57.06	$57.10	$54.02	$54.60	$54.60	855,214
2023-05-10	$59.18	$59.21	$56.92	$57.44	$57.44	253,447
2023-05-09	$60.01	$60.16	$59.24	$59.31	$59.31	135,546
2023-05-08	$58.92	$60.68	$58.33	$60.26	$60.26	324,735
2023-05-05	$55.65	$58.99	$55.52	$58.86	$58.86	717,571
2023-05-04	$60.68	$60.68	$58.05	$58.45	$58.45	427,177
2023-05-03	$61.93	$61.95	$60.98	$61.00	$61.00	200,575
2023-05-02	$62.21	$62.21	$61.12	$61.93	$61.93	122,305
2023-05-01	$63.54	$63.65	$61.31	$61.64	$61.64	319,128
2023-04-28	$62.03	$64.70	$62.03	$63.64	$63.64	376,496
2023-04-27	$62.67	$62.67	$61.28	$61.91	$61.91	730,301
2023-04-26	$62.80	$62.96	$62.40	$62.67	$62.67	338,456
2023-04-25	$63.23	$63.23	$62.31	$62.57	$62.57	151,828
2023-04-24	$62.49	$63.78	$62.49	$63.43	$63.43	105,407
2023-04-21	$64.12	$64.58	$63.24	$63.41	$63.41	234,916
2023-04-20	$63.60	$64.69	$63.60	$64.30	$64.30	168,630
2023-04-19	$64.22	$64.50	$63.34	$63.70	$63.70	261,605
2023-04-18	$65.05	$65.10	$64.41	$64.54	$64.54	71,506
2023-04-17	$66.28	$66.44	$64.19	$64.72	$64.72	200,284
2023-04-14	$65.34	$66.58	$65.30	$66.17	$66.17	184,541
2023-04-13	$65.00	$65.90	$64.89	$65.75	$65.75	107,454
2023-04-12	$65.52	$65.77	$64.34	$64.86	$64.86	163,088
2023-04-11	$65.35	$65.35	$63.80	$65.23	$65.23	209,498
2023-04-10	$63.42	$65.50	$63.41	$65.35	$65.35	350,853
2023-04-06	$64.16	$64.63	$63.63	$63.73	$63.73	59,684
2023-04-05	$64.04	$64.23	$63.30	$64.16	$64.16	127,516
2023-04-04	$65.58	$66.19	$63.06	$64.57	$64.57	267,568
2023-04-03	$65.63	$66.36	$65.21	$65.75	$65.75	298,276
2023-03-31	$65.74	$65.89	$64.97	$65.52	$65.52	208,763
2023-03-30	$65.74	$66.04	$65.18	$65.73	$65.73	170,761
2023-03-29	$64.43	$65.90	$64.08	$65.72	$65.72	264,019
2023-03-28	$64.57	$64.57	$62.10	$64.40	$64.40	234,718
2023-03-27	$65.06	$65.15	$64.42	$64.57	$64.57	845,469
2023-03-24	$64.35	$65.88	$64.10	$65.12	$65.12	207,036
2023-03-23	$65.00	$66.11	$64.34	$64.91	$64.91	104,317
2023-03-22	$65.37	$66.39	$64.67	$64.78	$64.78	91,201
2023-03-21	$65.51	$66.35	$65.01	$65.45	$65.45	198,475
2023-03-20	$64.53	$65.18	$62.19	$64.75	$64.75	777,448
2023-03-17	$65.15	$65.67	$63.46	$64.41	$64.41	544,357
2023-03-16	$59.19	$65.58	$59.19	$64.53	$64.53	1,586,033
2023-03-15	$61.03	$61.24	$58.80	$59.58	$59.58	809,727
2023-03-14	$61.73	$62.09	$61.16	$61.54	$61.54	357,896
2023-03-13	$63.00	$63.57	$61.00	$61.17	$61.17	673,807
2023-03-10	$64.72	$64.83	$63.10	$63.36	$63.36	450,108
2023-03-09	$65.86	$66.49	$64.47	$64.58	$64.58	231,725
2023-03-08	$65.81	$67.00	$65.59	$66.00	$66.00	139,184
2023-03-07	$66.38	$67.22	$65.39	$65.87	$65.87	190,686
2023-03-06	$68.03	$68.28	$66.23	$66.25	$66.25	127,259
2023-03-03	$67.89	$67.90	$66.87	$66.97	$66.97	164,510
2023-03-02	$66.79	$67.63	$66.35	$67.47	$67.47	267,817
2023-03-01	$67.69	$69.32	$67.24	$67.29	$67.29	267,754
2023-02-28	$67.50	$67.86	$67.00	$67.22	$67.22	291,724
2023-02-27	$68.54	$68.95	$67.51	$67.79	$67.79	679,916
2023-02-24	$68.76	$69.78	$68.27	$68.53	$68.53	199,596
2023-02-23	$69.65	$69.67	$68.98	$68.98	$68.98	143,009
2023-02-22	$69.75	$69.76	$68.01	$68.98	$68.98	287,368
2023-02-21	$69.31	$70.22	$68.61	$69.75	$69.75	383,498
2023-02-17	$67.60	$71.21	$67.30	$69.63	$69.63	1,227,944
2023-02-16	$65.12	$67.68	$65.08	$67.36	$67.36	1,706,253
2023-02-15	$64.87	$65.52	$64.87	$65.45	$65.45	120,703
2023-02-14	$65.50	$65.78	$64.62	$65.33	$65.33	225,283
2023-02-13	$66.28	$66.66	$65.28	$65.70	$65.70	1,171,786
2023-02-10	$67.00	$67.01	$65.81	$65.84	$65.84	177,837
2023-02-09	$66.61	$67.84	$66.41	$66.56	$66.56	267,191
2023-02-08	$65.00	$68.61	$64.20	$66.59	$66.59	711,869
2023-02-07	$65.78	$66.84	$65.26	$66.32	$66.32	322,444
2023-02-06	$66.65	$67.09	$65.98	$66.02	$66.02	938,462
2023-02-03	$67.38	$68.05	$66.87	$67.22	$67.22	156,234
2023-02-02	$65.40	$68.60	$65.08	$68.08	$68.08	468,134
2023-02-01	$63.94	$65.45	$63.38	$65.39	$65.39	439,162
2023-01-31	$64.20	$64.50	$63.71	$64.10	$64.10	301,056
2023-01-30	$67.00	$67.20	$64.48	$64.48	$64.48	478,004
2023-01-27	$67.86	$67.96	$66.85	$67.01	$67.01	136,398
2023-01-26	$67.94	$68.38	$67.45	$67.96	$67.96	184,281
2023-01-25	$67.22	$68.61	$66.73	$67.43	$67.43	83,308
2023-01-24	$67.12	$68.41	$66.60	$67.66	$67.66	183,568
2023-01-23	$66.42	$67.98	$66.40	$67.12	$67.12	262,917
2023-01-20	$65.66	$66.06	$65.02	$65.93	$65.93	615,629
2023-01-19	$64.92	$65.39	$64.68	$65.11	$65.11	104,139
2023-01-18	$66.27	$66.63	$64.75	$65.26	$65.26	114,657
2023-01-17	$65.61	$66.30	$65.61	$65.72	$65.72	84,358
2023-01-13	$64.85	$65.55	$64.85	$65.30	$65.30	341,727
2023-01-12	$65.59	$65.86	$64.21	$65.52	$65.52	178,439
2023-01-11	$64.64	$65.78	$64.23	$65.35	$65.35	346,305
2023-01-10	$63.16	$64.20	$62.63	$64.20	$64.20	514,263
2023-01-09	$62.74	$63.55	$62.43	$63.08	$63.08	453,596
2023-01-06	$62.77	$62.85	$61.29	$62.11	$62.11	423,018
2023-01-05	$63.81	$63.95	$62.16	$62.55	$62.55	134,483
2023-01-04	$64.88	$64.90	$63.73	$63.96	$63.96	156,181
2023-01-03	$65.10	$65.26	$63.53	$64.16	$64.16	187,576
2022-12-30	$63.53	$65.17	$63.30	$64.99	$64.99	289,742
2022-12-29	$63.03	$64.25	$63.03	$63.95	$63.95	148,723
2022-12-28	$63.14	$64.01	$62.38	$62.93	$62.93	224,588
2022-12-27	$62.43	$64.30	$62.35	$63.60	$63.60	142,385
2022-12-23	$62.80	$63.39	$62.10	$62.39	$62.39	85,937
2022-12-22	$63.86	$64.07	$62.51	$63.10	$63.10	147,583
2022-12-21	$63.37	$64.50	$63.29	$63.96	$63.96	186,406
2022-12-20	$63.19	$64.45	$63.19	$63.50	$63.50	166,486
2022-12-19	$64.64	$65.38	$63.15	$63.71	$63.71	261,471
2022-12-16	$65.51	$66.00	$64.02	$64.72	$64.72	207,241
2022-12-15	$65.70	$66.00	$64.53	$65.61	$65.61	260,289
2022-12-14	$66.38	$67.30	$64.46	$66.03	$66.03	1,337,652
2022-12-13	$67.30	$68.09	$66.51	$66.80	$66.80	157,539
2022-12-12	$66.02	$67.00	$66.02	$66.30	$66.30	247,934
2022-12-09	$66.72	$67.49	$65.97	$66.48	$66.48	221,648
2022-12-08	$64.00	$66.69	$63.79	$66.20	$66.20	244,391
2022-12-07	$63.01	$64.30	$62.83	$64.00	$64.00	223,365
2022-12-06	$63.12	$63.50	$62.74	$63.22	$63.22	180,698
2022-12-05	$63.28	$64.32	$62.19	$63.22	$63.22	380,468
2022-12-02	$61.77	$63.73	$60.93	$63.57	$63.57	143,556
2022-12-01	$63.10	$63.54	$62.72	$63.02	$63.02	165,665
2022-11-30	$61.55	$63.64	$61.10	$63.10	$63.10	294,292
2022-11-29	$61.28	$62.50	$60.79	$61.87	$61.87	77,964
2022-11-28	$61.59	$61.59	$60.07	$61.08	$61.08	198,348
2022-11-25	$61.66	$62.28	$59.31	$61.25	$61.25	253,656
2022-11-23	$60.79	$62.54	$60.63	$61.52	$61.52	122,756
2022-11-22	$60.82	$60.89	$59.42	$60.46	$60.46	158,948
2022-11-21	$62.37	$62.37	$60.11	$60.80	$60.80	104,609
2022-11-18	$62.63	$63.24	$62.29	$62.46	$62.46	198,331
2022-11-17	$60.38	$62.24	$60.38	$62.24	$62.24	79,266
2022-11-16	$62.62	$62.73	$60.73	$61.10	$61.10	237,404
2022-11-15	$63.07	$64.32	$62.01	$62.96	$62.96	250,968
2022-11-14	$61.74	$62.86	$60.94	$61.48	$61.48	201,231
2022-11-11	$59.82	$62.46	$59.66	$62.09	$62.09	492,529
2022-11-10	$57.32	$59.65	$57.00	$59.42	$59.42	407,762
2022-11-09	$58.04	$58.06	$55.79	$56.59	$56.59	197,967
2022-11-08	$60.19	$60.19	$58.03	$58.48	$58.48	304,904
2022-11-07	$59.38	$60.22	$58.59	$59.67	$59.67	192,026
2022-11-04	$59.75	$60.82	$58.74	$59.84	$59.84	165,850
2022-11-03	$58.60	$59.52	$57.56	$59.01	$59.01	200,287
2022-11-02	$54.50	$61.49	$54.21	$58.58	$58.58	745,506
2022-11-01	$54.47	$57.73	$53.83	$56.61	$56.61	453,251
2022-10-31	$54.17	$54.17	$52.82	$53.49	$53.49	1,495,972
2022-10-28	$53.97	$55.00	$53.74	$54.29	$54.29	265,236
2022-10-27	$54.33	$55.21	$53.94	$54.11	$54.11	274,422
2022-10-26	$53.72	$55.73	$53.65	$54.47	$54.47	222,747
2022-10-25	$52.20	$53.88	$51.82	$53.20	$53.20	601,930
2022-10-24	$55.70	$56.53	$52.07	$52.11	$52.11	591,606
2022-10-21	$55.74	$57.13	$55.29	$56.13	$56.13	184,962
2022-10-20	$57.89	$58.20	$55.81	$56.00	$56.00	539,692
2022-10-19	$58.03	$59.08	$57.51	$58.07	$58.07	157,082
2022-10-18	$58.97	$59.07	$58.08	$58.20	$58.20	200,340
2022-10-17	$59.45	$59.88	$57.85	$58.00	$58.00	258,974
2022-10-14	$59.37	$60.08	$58.65	$59.36	$59.36	335,862
2022-10-13	$57.88	$60.25	$56.36	$59.34	$59.34	366,962
2022-10-12	$59.62	$59.63	$55.73	$58.25	$58.25	856,936
2022-10-11	$61.23	$61.44	$58.17	$59.68	$59.68	492,036
2022-10-10	$63.89	$63.97	$61.70	$61.85	$61.85	278,128
2022-10-07	$65.54	$66.00	$63.55	$64.37	$64.37	340,879
2022-10-06	$67.89	$69.27	$66.42	$67.32	$67.32	403,218
2022-10-05	$70.03	$70.25	$66.74	$67.93	$67.93	440,618
2022-10-04	$67.41	$69.53	$66.53	$69.20	$69.20	353,945
2022-10-03	$65.19	$67.21	$65.00	$66.10	$66.10	206,629
2022-09-30	$68.00	$68.08	$64.85	$65.19	$65.19	590,914
2022-09-29	$67.21	$68.03	$67.14	$67.82	$67.82	545,315
2022-09-28	$67.58	$68.34	$66.79	$67.86	$67.86	157,969
2022-09-27	$67.25	$68.17	$66.63	$67.50	$67.50	115,882
2022-09-26	$68.54	$68.67	$66.90	$67.02	$67.02	485,316
2022-09-23	$69.79	$69.88	$68.78	$68.84	$68.84	625,126
2022-09-22	$69.97	$70.59	$69.65	$70.04	$70.04	814,144
2022-09-21	$69.84	$70.80	$69.70	$70.01	$70.01	228,815
2022-09-20	$70.07	$70.65	$69.72	$70.10	$70.10	159,990
2022-09-19	$70.00	$71.14	$70.00	$70.50	$70.50	153,591
2022-09-16	$70.56	$70.87	$69.12	$69.96	$69.96	694,257
2022-09-15	$71.80	$72.25	$70.23	$70.56	$70.56	251,726
2022-09-14	$72.51	$73.24	$71.66	$71.86	$71.86	187,651
2022-09-13	$72.52	$72.53	$71.62	$71.88	$71.88	275,640
2022-09-12	$73.71	$73.89	$73.11	$73.41	$73.41	177,945
2022-09-09	$73.00	$74.47	$72.56	$73.94	$73.94	411,712
2022-09-08	$72.04	$73.17	$71.75	$72.34	$72.34	235,179
2022-09-07	$71.50	$72.48	$71.00	$72.41	$72.41	113,489
2022-09-06	$71.02	$71.85	$71.00	$71.71	$71.71	176,129
2022-09-02	$72.87	$73.64	$70.90	$71.18	$71.18	378,169
2022-09-01	$76.34	$77.03	$68.87	$72.23	$72.23	1,556,217
2022-08-31	$78.12	$78.12	$76.35	$77.11	$77.11	293,419
2022-08-30	$78.21	$78.62	$76.56	$77.35	$77.35	417,467
2022-08-29	$77.87	$78.55	$77.02	$78.20	$78.20	245,490
2022-08-26	$78.85	$79.45	$77.80	$78.02	$78.02	319,571
2022-08-25	$78.70	$79.97	$78.50	$78.85	$78.85	375,856
2022-08-24	$78.95	$79.38	$78.58	$78.83	$78.83	143,807
2022-08-23	$78.81	$79.87	$78.81	$79.04	$79.04	190,409
2022-08-22	$79.50	$79.57	$78.54	$78.72	$78.72	235,454
2022-08-19	$80.62	$81.29	$79.75	$79.75	$79.75	171,612
2022-08-18	$80.40	$81.73	$80.40	$80.67	$80.67	416,565
2022-08-17	$81.00	$81.00	$79.88	$80.43	$80.43	180,077
2022-08-16	$81.92	$82.07	$80.94	$81.05	$81.05	373,516
2022-08-15	$81.99	$83.50	$81.70	$81.74	$81.74	245,970
2022-08-12	$81.29	$83.32	$80.75	$82.61	$82.61	444,838
2022-08-11	$80.42	$81.39	$80.00	$80.64	$80.64	244,870
2022-08-10	$80.46	$81.77	$78.63	$80.48	$80.48	426,476
2022-08-09	$82.36	$82.36	$79.60	$80.12	$79.63	481,086
2022-08-08	$80.34	$82.86	$79.70	$82.56	$82.05	493,889
2022-08-05	$80.10	$80.70	$79.83	$80.43	$79.93	639,778
2022-08-04	$82.66	$83.54	$79.79	$80.07	$79.58	807,238
2022-08-03	$84.55	$84.57	$82.06	$82.26	$81.75	647,587
2022-08-02	$85.40	$86.11	$84.36	$84.92	$84.40	398,056
2022-08-01	$84.88	$86.68	$84.24	$85.92	$85.39	430,282
2022-07-29	$85.40	$86.59	$84.75	$85.31	$84.78	444,256
2022-07-28	$86.03	$87.99	$85.50	$85.72	$85.19	498,867
2022-07-27	$85.00	$86.86	$85.00	$85.96	$85.43	334,225
2022-07-26	$85.98	$85.98	$84.20	$84.67	$84.15	284,680
2022-07-25	$85.80	$86.99	$85.46	$86.44	$85.91	216,522
2022-07-22	$87.04	$87.13	$85.46	$85.75	$85.22	195,788
2022-07-21	$88.19	$88.65	$87.20	$87.30	$86.76	221,792
2022-07-20	$86.22	$88.20	$86.22	$87.47	$86.93	373,229
2022-07-19	$86.38	$86.39	$85.05	$86.39	$85.86	308,515
2022-07-18	$87.39	$87.39	$85.31	$85.85	$85.32	364,078
2022-07-15	$86.93	$87.00	$84.61	$86.21	$85.68	585,179
2022-07-14	$83.22	$87.08	$82.74	$86.43	$85.90	510,342
2022-07-13	$82.38	$84.00	$80.94	$82.79	$82.28	268,800
2022-07-12	$80.40	$84.60	$80.28	$83.09	$82.58	597,868
2022-07-11	$82.45	$82.82	$80.50	$80.56	$80.06	304,774
2022-07-08	$81.97	$83.76	$81.97	$82.45	$81.94	151,440
2022-07-07	$81.70	$82.95	$81.42	$82.12	$81.61	288,017
2022-07-06	$83.03	$83.18	$80.64	$80.86	$80.36	230,037
2022-07-05	$80.73	$83.19	$80.51	$82.99	$82.48	255,727
2022-07-01	$82.38	$83.00	$79.53	$81.95	$81.44	405,802
2022-06-30	$83.02	$83.98	$82.45	$83.70	$83.18	234,693
2022-06-29	$81.63	$84.25	$81.11	$84.03	$83.51	159,358
2022-06-28	$83.43	$83.73	$81.76	$82.27	$81.76	279,624
2022-06-27	$82.52	$84.46	$82.10	$83.43	$82.91	376,988
2022-06-24	$81.33	$82.29	$80.38	$81.71	$81.21	362,545
2022-06-23	$82.44	$83.03	$80.78	$80.78	$80.28	446,799
2022-06-22	$83.71	$84.79	$81.49	$82.42	$81.91	535,186
2022-06-21	$84.89	$85.50	$84.25	$84.32	$83.80	323,078
2022-06-17	$85.50	$85.74	$83.63	$84.21	$83.69	683,176
2022-06-16	$86.78	$86.78	$84.89	$85.05	$84.52	681,891
2022-06-15	$88.01	$88.37	$86.68	$87.47	$86.93	553,714
2022-06-14	$89.50	$89.61	$87.63	$88.07	$87.53	391,095
2022-06-13	$89.65	$89.98	$88.79	$88.99	$88.44	349,112
2022-06-10	$91.55	$92.14	$90.86	$91.04	$90.48	229,306
2022-06-09	$92.53	$93.88	$92.14	$92.14	$91.57	222,467
2022-06-08	$92.84	$93.00	$91.93	$92.89	$92.32	167,371
2022-06-07	$91.25	$93.20	$90.48	$92.76	$92.19	355,167
2022-06-06	$91.93	$92.45	$91.30	$91.58	$91.01	608,537
2022-06-03	$91.44	$92.00	$90.61	$91.74	$91.17	277,080
2022-06-02	$89.82	$91.96	$89.66	$91.74	$91.17	690,599
2022-06-01	$90.17	$90.60	$89.49	$90.02	$89.46	507,332
2022-05-31	$90.50	$90.70	$89.50	$90.31	$89.75	906,433
2022-05-27	$90.06	$90.73	$89.82	$90.50	$89.94	733,261
2022-05-26	$87.90	$90.46	$87.90	$89.90	$89.34	512,314
2022-05-25	$87.45	$89.69	$87.40	$87.94	$87.40	552,635
2022-05-24	$88.68	$88.71	$87.06	$87.66	$87.12	542,101
2022-05-23	$89.84	$90.10	$88.58	$89.08	$88.53	625,013
2022-05-20	$91.50	$91.56	$89.67	$89.78	$89.23	920,585
2022-05-19	$91.25	$92.19	$90.71	$90.85	$90.29	428,517
2022-05-18	$92.50	$92.71	$91.01	$91.70	$91.13	695,535
2022-05-17	$92.84	$94.14	$92.17	$92.80	$92.23	1,130,601
2022-05-16	$91.53	$92.72	$91.17	$92.04	$91.47	1,012,948
2022-05-13	$92.15	$92.57	$91.18	$91.94	$91.37	960,950
2022-05-12	$91.45	$92.96	$90.53	$91.85	$91.28	866,015
2022-05-11	$91.99	$93.98	$90.38	$91.25	$90.69	1,104,094
2022-05-10	$91.76	$93.98	$90.32	$93.47	$92.39	1,051,515
2022-05-09	$91.50	$93.80	$90.11	$90.69	$89.64	1,404,331
2022-05-06	$94.32	$95.16	$91.68	$92.68	$91.61	2,873,719
2022-05-05	$97.73	$98.65	$93.38	$95.16	$94.06	7,083,350
2022-05-04	$81.07	$81.83	$77.50	$81.20	$80.26	944,109
2022-05-03	$79.54	$83.77	$79.38	$81.53	$80.59	808,245
2022-05-02	$75.56	$79.90	$75.56	$79.54	$78.62	1,034,016
2022-04-29	$82.01	$82.23	$71.70	$75.93	$75.05	2,029,677
2022-04-28	$82.02	$83.55	$80.25	$83.25	$82.29	667,504
2022-04-27	$83.44	$84.28	$79.65	$80.74	$79.81	875,884
2022-04-26	$86.01	$86.98	$83.65	$83.90	$82.93	879,582
2022-04-25	$81.80	$88.42	$81.50	$87.02	$86.01	3,356,748
2022-04-22	$76.83	$78.88	$76.04	$77.09	$76.20	863,924
2022-04-21	$77.15	$78.21	$75.14	$76.68	$75.79	645,983
2022-04-20	$76.52	$79.49	$74.90	$76.16	$75.28	704,832
2022-04-19	$78.50	$80.00	$76.21	$76.46	$75.58	827,555
2022-04-18	$75.95	$78.77	$75.95	$78.23	$77.33	575,558
2022-04-14	$77.00	$78.00	$74.54	$76.29	$75.41	680,017
2022-04-13	$75.37	$79.45	$75.35	$76.73	$75.84	1,037,110
2022-04-12	$71.43	$77.56	$70.41	$74.25	$73.39	1,575,662
2022-04-11	$70.99	$71.79	$68.60	$70.25	$69.44	955,574
2022-04-08	$71.94	$72.80	$67.90	$71.99	$71.16	1,083,658
2022-04-07	$70.00	$72.00	$69.87	$71.58	$70.75	938,261
2022-04-06	$68.50	$70.55	$67.85	$69.45	$68.65	668,707
2022-04-05	$68.31	$70.75	$66.96	$69.61	$68.81	927,488
2022-04-04	$65.59	$68.84	$65.59	$68.60	$67.81	474,709
2022-04-01	$67.01	$67.94	$65.03	$65.92	$65.16	521,357
2022-03-31	$69.50	$69.70	$66.76	$66.82	$66.05	310,612
2022-03-30	$71.23	$72.70	$69.03	$69.07	$68.27	347,398
2022-03-29	$72.74	$73.80	$70.53	$71.17	$70.35	557,519
2022-03-28	$69.57	$73.24	$69.44	$71.36	$70.53	625,431
2022-03-25	$70.27	$70.27	$68.60	$69.34	$68.54	307,040
2022-03-24	$69.78	$70.45	$68.10	$70.18	$69.37	404,491
2022-03-23	$70.00	$70.80	$68.57	$68.77	$67.97	429,813
2022-03-22	$70.75	$73.44	$70.75	$71.84	$71.01	324,019
2022-03-21	$70.94	$71.35	$69.06	$69.94	$69.13	410,542
2022-03-18	$69.73	$71.66	$67.75	$70.83	$70.01	495,136
2022-03-17	$68.55	$69.22	$66.73	$68.63	$67.84	884,824
2022-03-16	$67.92	$70.20	$67.36	$69.31	$68.51	518,495
2022-03-15	$64.96	$66.60	$64.54	$66.60	$65.83	434,351
2022-03-14	$68.21	$68.75	$64.41	$64.92	$64.17	503,567
2022-03-11	$70.34	$71.34	$68.36	$68.39	$67.60	343,846
2022-03-10	$70.42	$70.99	$69.15	$70.03	$69.22	233,605
2022-03-09	$71.41	$71.70	$70.41	$70.71	$69.89	252,512
2022-03-08	$68.51	$71.12	$68.23	$70.13	$69.32	440,147
2022-03-07	$69.36	$70.41	$68.02	$68.25	$67.46	468,559
2022-03-04	$70.92	$71.06	$67.57	$69.40	$68.60	679,535
2022-03-03	$73.42	$73.46	$70.70	$71.24	$70.42	252,592
2022-03-02	$71.20	$73.41	$71.20	$72.87	$72.03	444,408
2022-03-01	$72.65	$72.71	$70.37	$71.11	$70.29	340,789
2022-02-28	$73.42	$74.05	$71.50	$72.54	$71.70	271,479
2022-02-25	$73.65	$74.08	$71.66	$73.93	$73.08	270,893
2022-02-24	$70.58	$73.40	$69.20	$73.13	$72.28	570,271
2022-02-23	$76.22	$77.05	$73.29	$73.55	$72.70	542,926
2022-02-22	$75.50	$77.78	$74.32	$75.29	$74.42	447,479
2022-02-18	$77.33	$77.41	$75.61	$75.84	$74.96	218,467
2022-02-17	$78.90	$79.64	$76.97	$77.11	$76.22	224,832
2022-02-16	$76.82	$79.46	$76.82	$78.99	$78.08	335,373
2022-02-15	$76.36	$77.77	$75.95	$77.55	$76.65	368,112
2022-02-14	$75.50	$77.76	$74.53	$74.94	$74.07	389,721
2022-02-11	$79.99	$80.74	$74.72	$75.49	$74.62	699,481
2022-02-10	$82.28	$83.00	$80.00	$80.16	$78.71	817,071
2022-02-09	$82.76	$84.17	$82.01	$83.61	$82.10	518,965
2022-02-08	$78.28	$81.46	$78.28	$81.36	$79.89	442,937
2022-02-07	$78.62	$79.60	$78.46	$78.61	$77.19	377,504
2022-02-04	$76.62	$78.75	$76.17	$78.12	$76.71	347,646
2022-02-03	$79.75	$80.08	$77.24	$77.25	$75.85	276,218
2022-02-02	$82.05	$83.11	$79.59	$80.56	$79.10	499,180
2022-02-01	$80.23	$80.32	$78.30	$79.68	$78.24	565,805
2022-01-31	$79.70	$80.77	$78.15	$79.00	$77.57	773,566
2022-01-28	$78.45	$79.68	$76.92	$78.69	$77.27	859,728
2022-01-27	$83.66	$84.70	$79.01	$79.05	$77.62	1,262,892
2022-01-26	$85.16	$89.35	$85.16	$86.24	$84.68	771,553
2022-01-25	$86.47	$86.47	$83.42	$83.51	$82.00	408,763
2022-01-24	$86.68	$87.38	$82.88	$87.25	$85.67	451,414
2022-01-21	$85.05	$88.00	$84.01	$86.58	$85.02	558,392
2022-01-20	$87.79	$89.15	$84.32	$84.62	$83.09	368,668
2022-01-19	$91.50	$92.22	$87.10	$87.28	$85.70	435,867
2022-01-18	$90.45	$93.00	$89.70	$89.93	$88.31	568,606
2022-01-14	$89.80	$92.45	$89.00	$92.00	$90.34	379,529
2022-01-13	$92.59	$94.41	$90.31	$90.50	$88.86	490,743
2022-01-12	$91.59	$93.77	$90.55	$92.40	$90.73	420,600
2022-01-11	$90.82	$91.78	$88.62	$91.14	$89.49	593,556
2022-01-10	$91.40	$92.64	$89.53	$90.82	$89.18	867,128
2022-01-07	$90.33	$93.13	$88.26	$92.05	$90.39	607,683
2022-01-06	$90.09	$93.20	$89.44	$92.01	$90.35	548,907
2022-01-05	$93.22	$95.40	$90.29	$91.13	$89.48	377,545
2022-01-04	$95.00	$95.88	$92.37	$93.90	$92.20	283,563
2022-01-03	$95.85	$96.89	$94.25	$94.97	$93.25	322,003
2021-12-31	$93.95	$96.73	$93.95	$95.03	$93.31	457,315
2021-12-30	$93.93	$95.48	$93.50	$94.07	$92.37	213,067
2021-12-29	$92.76	$95.86	$92.76	$94.34	$92.64	258,938
2021-12-28	$94.55	$95.52	$92.77	$93.08	$91.40	228,999
2021-12-27	$92.50	$95.16	$91.94	$93.88	$92.18	583,226
2021-12-23	$90.50	$92.69	$90.00	$92.07	$90.41	826,268
2021-12-22	$88.59	$90.49	$88.28	$90.30	$88.67	546,949
2021-12-21	$89.99	$91.97	$87.05	$88.71	$87.11	717,958
2021-12-20	$86.12	$89.53	$86.12	$88.88	$87.27	543,155
2021-12-17	$84.01	$88.22	$82.80	$87.69	$86.11	551,283
2021-12-16	$87.71	$88.02	$84.22	$84.77	$83.24	332,707
2021-12-15	$85.46	$87.47	$84.72	$87.16	$85.59	273,571
2021-12-14	$84.84	$86.42	$83.55	$85.46	$83.92	331,423
2021-12-13	$89.24	$89.24	$85.16	$85.61	$84.06	394,197
2021-12-10	$89.49	$90.49	$87.80	$89.75	$88.13	504,500
2021-12-09	$89.86	$90.43	$87.43	$88.44	$86.84	504,919
2021-12-08	$88.38	$91.02	$85.31	$90.51	$88.87	901,149
2021-12-07	$78.92	$88.05	$78.50	$87.98	$86.39	1,209,189
2021-12-06	$74.84	$76.11	$73.11	$75.96	$74.59	503,938
2021-12-03	$72.90	$76.00	$72.54	$75.04	$73.68	697,978
2021-12-02	$69.69	$72.62	$69.69	$72.10	$70.80	300,865
2021-12-01	$69.78	$72.78	$69.25	$69.41	$68.16	273,339
2021-11-30	$70.47	$71.69	$68.69	$69.03	$67.78	262,111
2021-11-29	$69.39	$71.30	$69.39	$70.97	$69.69	100,128
2021-11-26	$70.29	$70.98	$68.63	$68.94	$67.69	122,823
2021-11-24	$69.96	$71.38	$69.35	$71.13	$69.84	102,319
2021-11-23	$70.80	$71.00	$69.05	$70.37	$69.10	198,471
2021-11-22	$70.64	$73.40	$70.32	$70.78	$69.50	474,701
2021-11-19	$68.82	$70.81	$68.17	$69.78	$68.52	252,500
2021-11-18	$69.23	$69.52	$67.91	$68.67	$67.43	160,294
2021-11-17	$69.69	$70.50	$68.47	$68.60	$67.36	192,098
2021-11-16	$69.12	$69.46	$67.89	$69.41	$68.16	181,603
2021-11-15	$69.29	$69.70	$68.11	$69.38	$68.13	201,614
2021-11-12	$69.82	$70.83	$69.00	$69.00	$67.75	133,659
2021-11-11	$68.82	$70.29	$68.39	$70.05	$68.78	267,210
2021-11-10	$68.86	$69.77	$67.52	$67.93	$66.70	224,537
2021-11-09	$70.23	$70.85	$68.90	$69.65	$68.39	211,972
2021-11-08	$70.93	$71.60	$69.81	$70.36	$68.60	251,854
2021-11-05	$70.88	$71.72	$70.36	$70.66	$68.89	166,473
2021-11-04	$71.26	$71.70	$70.33	$70.49	$68.72	285,443
2021-11-03	$71.74	$72.00	$70.14	$70.66	$68.89	228,902
2021-11-02	$72.98	$73.40	$71.11	$71.41	$69.62	221,761
2021-11-01	$71.74	$73.04	$71.55	$72.86	$71.03	379,758
2021-10-29	$71.09	$73.25	$70.85	$71.41	$69.62	259,776
2021-10-28	$71.01	$72.80	$69.05	$69.72	$67.97	391,339
2021-10-27	$69.75	$72.29	$69.54	$71.76	$69.96	349,320
2021-10-26	$71.06	$71.06	$69.58	$70.29	$68.53	193,473
2021-10-25	$68.64	$71.29	$68.45	$70.65	$68.88	315,066
2021-10-22	$69.04	$69.54	$66.98	$67.59	$65.90	247,403
2021-10-21	$69.00	$69.59	$68.60	$69.27	$67.53	87,540
2021-10-20	$69.06	$69.50	$68.55	$69.09	$67.36	149,966
2021-10-19	$68.56	$69.29	$68.43	$69.29	$67.55	107,558
2021-10-18	$67.65	$68.98	$66.89	$68.31	$66.60	117,004
2021-10-15	$68.28	$68.75	$67.14	$67.66	$65.96	291,646
2021-10-14	$67.67	$68.25	$67.23	$67.93	$66.23	144,012
2021-10-13	$67.36	$67.95	$66.37	$66.61	$64.94	153,490
2021-10-12	$66.63	$67.03	$66.06	$66.62	$64.95	133,481
2021-10-11	$67.02	$67.70	$66.35	$66.37	$64.71	165,567
2021-10-08	$68.27	$68.48	$66.69	$67.10	$65.42	252,649
2021-10-07	$72.02	$72.02	$67.63	$68.56	$66.84	610,916
2021-10-06	$68.13	$69.90	$67.72	$69.62	$67.87	246,776
2021-10-05	$67.40	$68.95	$66.69	$68.67	$66.95	375,164
2021-10-04	$67.97	$67.99	$66.60	$67.27	$65.58	332,055
2021-10-01	$69.15	$69.85	$67.54	$68.56	$66.84	195,772
2021-09-30	$70.25	$71.43	$68.89	$68.98	$67.25	290,025
2021-09-29	$71.59	$72.09	$69.07	$69.73	$67.98	300,343
2021-09-28	$72.13	$72.72	$71.06	$71.63	$69.83	300,772
2021-09-27	$75.71	$75.73	$72.87	$73.48	$71.64	252,249
2021-09-24	$74.54	$75.60	$74.08	$75.07	$73.19	144,555
2021-09-23	$74.99	$75.58	$74.28	$75.12	$73.24	165,422
2021-09-22	$73.10	$74.68	$73.02	$74.48	$72.61	146,671
2021-09-21	$73.57	$73.64	$72.51	$73.01	$71.18	117,223
2021-09-20	$73.04	$73.23	$70.92	$73.12	$71.29	408,345
2021-09-17	$75.71	$75.71	$73.50	$74.07	$72.21	435,257
2021-09-16	$75.38	$75.97	$74.85	$75.75	$73.85	120,766
2021-09-15	$75.21	$75.50	$74.50	$75.37	$73.48	186,742
2021-09-14	$75.40	$76.20	$74.50	$75.22	$73.33	266,284
2021-09-13	$76.02	$76.66	$74.53	$75.51	$73.62	214,192
2021-09-10	$76.03	$77.57	$75.66	$75.89	$73.99	295,549
2021-09-09	$74.67	$76.37	$74.62	$75.78	$73.88	149,542
2021-09-08	$76.02	$76.50	$73.30	$74.80	$72.93	273,976
2021-09-07	$76.94	$78.15	$75.91	$76.83	$74.90	537,997
2021-09-03	$75.89	$76.87	$74.88	$75.36	$73.47	211,325
2021-09-02	$75.89	$75.89	$74.39	$75.40	$73.51	510,946
2021-09-01	$75.00	$75.67	$74.10	$75.36	$73.47	243,994
2021-08-31	$73.14	$74.71	$72.69	$74.66	$72.79	365,785
2021-08-30	$74.08	$74.46	$73.14	$73.46	$71.62	303,597
2021-08-27	$72.11	$74.50	$72.10	$74.03	$72.17	500,717
2021-08-26	$72.41	$73.00	$71.50	$72.49	$70.67	385,287
2021-08-25	$72.04	$72.96	$71.88	$72.41	$70.59	276,438
2021-08-24	$72.99	$73.00	$70.56	$71.77	$69.97	290,081
2021-08-23	$70.55	$72.20	$70.49	$72.17	$70.36	350,594
2021-08-20	$69.96	$70.37	$69.23	$69.89	$68.14	251,311
2021-08-19	$69.98	$70.79	$69.45	$70.00	$68.25	186,116
2021-08-18	$71.29	$72.50	$70.92	$71.00	$69.22	209,174
2021-08-17	$72.09	$72.32	$70.13	$70.75	$68.98	343,483
2021-08-16	$75.08	$75.08	$72.25	$72.58	$70.76	456,474
2021-08-13	$74.43	$76.00	$74.43	$75.08	$73.20	209,636
2021-08-12	$75.24	$75.82	$73.01	$74.15	$72.29	843,694
2021-08-11	$75.43	$77.27	$74.51	$75.93	$74.03	480,398
2021-08-10	$79.66	$79.75	$75.06	$75.36	$73.47	731,053
2021-08-09	$80.00	$81.04	$79.22	$79.98	$77.98	419,048
2021-08-06	$80.00	$80.26	$78.81	$80.00	$77.99	567,203
2021-08-05	$81.03	$81.87	$78.63	$80.55	$78.53	607,077
2021-08-04	$77.05	$81.40	$76.85	$80.90	$78.87	772,137
2021-08-03	$77.09	$77.79	$75.27	$77.54	$75.27	506,769
2021-08-02	$75.74	$78.27	$74.00	$76.28	$74.05	1,195,633
2021-07-30	$68.50	$76.46	$67.67	$74.99	$72.80	2,198,533
2021-07-29	$62.00	$64.53	$62.00	$64.30	$62.42	348,318
2021-07-28	$60.58	$62.17	$60.58	$61.59	$59.79	156,884
2021-07-27	$61.48	$61.56	$59.88	$60.22	$58.46	255,363
2021-07-26	$61.56	$63.27	$61.50	$61.58	$59.78	186,050
2021-07-23	$61.26	$62.14	$60.56	$61.99	$60.18	132,461
2021-07-22	$61.56	$61.56	$60.62	$61.12	$59.33	80,130
2021-07-21	$61.06	$62.24	$60.80	$61.81	$60.00	193,302
2021-07-20	$60.19	$61.24	$59.36	$60.62	$58.85	150,966
2021-07-19	$59.99	$60.44	$58.86	$59.82	$58.07	406,382
2021-07-16	$63.27	$63.30	$61.21	$61.21	$59.42	167,385
2021-07-15	$62.80	$63.40	$61.73	$63.00	$61.16	228,110
2021-07-14	$64.45	$66.62	$62.88	$63.00	$61.16	653,959
2021-07-13	$64.40	$64.72	$63.38	$63.68	$61.82	181,440
2021-07-12	$64.34	$65.66	$64.18	$64.84	$62.94	237,439
2021-07-09	$62.59	$64.40	$61.85	$64.11	$62.24	313,647
2021-07-08	$61.85	$62.59	$60.22	$62.41	$60.59	339,987
2021-07-07	$62.39	$62.48	$60.45	$61.21	$59.42	434,364
2021-07-06	$62.14	$62.45	$61.16	$61.88	$60.07	167,434
2021-07-02	$62.89	$63.03	$61.62	$62.12	$60.30	122,559
2021-07-01	$63.90	$63.90	$62.08	$62.19	$60.37	277,826
2021-06-30	$64.05	$64.54	$63.25	$64.10	$62.23	165,848
2021-06-29	$63.71	$64.91	$63.48	$63.95	$62.08	138,484
2021-06-28	$64.04	$64.70	$63.78	$64.46	$62.58	180,136
2021-06-25	$64.06	$64.88	$63.25	$63.33	$61.48	138,379
2021-06-24	$64.03	$64.80	$63.48	$63.71	$61.85	149,242
2021-06-23	$62.60	$64.00	$61.95	$63.51	$61.65	461,609
2021-06-22	$63.36	$63.65	$62.27	$62.59	$60.76	316,489
2021-06-21	$62.71	$63.40	$62.19	$63.40	$61.55	148,932
2021-06-18	$63.23	$63.54	$62.07	$62.75	$60.92	317,875
2021-06-17	$63.78	$64.54	$62.81	$63.63	$61.77	198,562
2021-06-16	$65.10	$65.28	$63.35	$63.81	$61.94	206,693
2021-06-15	$65.20	$66.16	$64.23	$64.87	$62.97	249,804
2021-06-14	$64.82	$65.59	$64.82	$65.40	$63.49	216,482
2021-06-11	$64.34	$64.85	$64.17	$64.54	$62.65	120,435
2021-06-10	$64.82	$65.18	$64.09	$64.31	$62.43	141,744
2021-06-09	$64.42	$64.85	$63.55	$64.38	$62.50	283,271
2021-06-08	$66.50	$66.57	$64.16	$64.27	$62.39	513,756
2021-06-07	$66.49	$66.80	$65.92	$66.34	$64.40	172,832
2021-06-04	$65.04	$66.50	$64.60	$66.30	$64.36	177,557
2021-06-03	$65.00	$65.41	$64.40	$64.60	$62.71	160,671
2021-06-02	$65.92	$66.00	$64.71	$65.46	$63.55	223,160
2021-06-01	$66.69	$66.86	$65.01	$65.51	$63.59	198,861
2021-05-28	$65.12	$66.37	$64.99	$65.97	$64.04	352,100
2021-05-27	$64.32	$65.20	$64.25	$65.05	$63.15	267,441
2021-05-26	$63.10	$64.29	$62.57	$64.21	$62.33	305,926
2021-05-25	$64.65	$64.99	$62.70	$63.29	$61.44	340,378
2021-05-24	$64.25	$64.98	$63.54	$64.49	$62.60	273,412
2021-05-21	$64.11	$64.47	$63.07	$63.84	$61.97	455,602
2021-05-20	$62.12	$63.71	$60.00	$63.05	$61.21	1,126,195
2021-05-19	$62.72	$64.18	$62.72	$63.87	$62.00	422,178
2021-05-18	$65.76	$66.29	$64.58	$64.58	$62.69	249,319
2021-05-17	$64.69	$65.35	$62.88	$65.20	$63.29	343,939
2021-05-14	$64.67	$66.29	$63.91	$65.45	$63.54	342,947
2021-05-13	$62.88	$64.77	$62.88	$63.73	$61.87	387,586
2021-05-12	$63.88	$64.04	$62.74	$62.98	$61.14	583,335
2021-05-11	$65.65	$66.23	$63.91	$65.20	$63.29	492,048
2021-05-10	$68.04	$68.20	$66.24	$67.49	$65.52	404,976
2021-05-07	$66.63	$68.75	$65.51	$68.19	$66.20	682,523
2021-05-06	$67.28	$70.22	$62.71	$64.73	$62.84	1,209,298
2021-05-05	$66.55	$67.78	$64.93	$67.29	$65.32	930,576
2021-05-04	$68.95	$68.97	$65.90	$66.52	$64.24	664,061
2021-05-03	$71.54	$72.24	$68.58	$69.96	$67.57	472,555
2021-04-30	$71.05	$72.40	$71.00	$71.82	$69.36	532,969
2021-04-29	$71.25	$74.10	$71.01	$72.56	$70.08	717,189
2021-04-28	$71.01	$71.66	$69.73	$70.68	$68.26	503,965
2021-04-27	$71.00	$71.69	$70.20	$71.34	$68.90	370,109
2021-04-26	$68.80	$71.15	$68.61	$71.00	$68.57	436,278
2021-04-23	$64.91	$68.52	$64.64	$68.28	$65.94	473,174
2021-04-22	$66.54	$66.58	$64.32	$64.47	$62.26	293,137
2021-04-21	$64.70	$66.78	$64.25	$66.53	$64.25	345,218
2021-04-20	$65.46	$65.95	$63.71	$64.25	$62.05	295,287
2021-04-19	$66.06	$67.11	$65.26	$65.71	$63.46	390,875
2021-04-16	$69.68	$69.68	$66.30	$66.63	$64.35	512,188
2021-04-15	$67.27	$69.55	$66.87	$69.41	$67.03	672,752
2021-04-14	$67.80	$67.87	$65.91	$66.42	$64.15	546,326
2021-04-13	$67.59	$68.05	$66.40	$67.87	$65.55	364,819
2021-04-12	$69.62	$69.73	$65.92	$67.27	$64.97	687,230
2021-04-09	$70.00	$70.72	$69.06	$69.35	$66.98	487,373
2021-04-08	$69.69	$70.94	$66.85	$69.17	$66.80	1,025,964
2021-04-07	$64.27	$64.86	$63.23	$64.84	$62.62	320,663
2021-04-06	$65.01	$65.81	$64.06	$64.64	$62.43	300,586
2021-04-05	$63.97	$65.40	$63.72	$65.21	$62.98	567,193
2021-04-01	$60.47	$63.80	$60.47	$63.50	$61.33	577,057
2021-03-31	$58.05	$60.29	$57.75	$59.39	$57.36	785,805
2021-03-30	$57.59	$58.11	$56.87	$57.75	$55.77	215,248
2021-03-29	$57.92	$58.59	$56.60	$57.64	$55.67	459,365
2021-03-26	$58.50	$59.62	$57.80	$58.91	$56.89	275,005
2021-03-25	$57.86	$58.97	$57.00	$58.53	$56.53	214,460
2021-03-24	$60.66	$60.81	$58.01	$58.18	$56.19	315,956
2021-03-23	$63.02	$63.02	$59.40	$59.85	$57.80	376,910
2021-03-22	$63.17	$63.42	$62.48	$62.92	$60.77	367,115
2021-03-19	$64.63	$65.02	$63.07	$63.29	$61.12	684,563
2021-03-18	$66.42	$66.97	$63.90	$64.41	$62.21	471,883
2021-03-17	$66.30	$67.24	$65.28	$67.11	$64.81	511,742
2021-03-16	$67.25	$67.69	$65.96	$67.27	$64.97	627,815
2021-03-15	$63.00	$66.75	$62.59	$66.66	$64.38	489,801
2021-03-12	$62.50	$63.15	$61.91	$62.92	$60.77	586,762
2021-03-11	$65.26	$65.79	$62.21	$62.82	$60.67	864,257
2021-03-10	$62.79	$65.60	$62.79	$64.16	$61.96	1,067,843
2021-03-09	$59.24	$63.30	$59.24	$62.65	$60.51	1,112,314
2021-03-08	$58.68	$59.56	$57.43	$57.60	$55.63	227,286
2021-03-05	$58.61	$59.18	$56.06	$58.69	$56.68	429,884
2021-03-04	$59.27	$59.82	$57.15	$57.50	$55.53	537,457
2021-03-03	$58.08	$59.93	$58.08	$59.72	$57.68	520,807
2021-03-02	$59.43	$59.81	$57.76	$57.76	$55.78	380,690
2021-03-01	$59.78	$60.26	$58.83	$59.70	$57.66	537,089
2021-02-26	$59.06	$60.41	$57.54	$59.44	$57.41	406,603
2021-02-25	$61.47	$62.24	$58.01	$58.78	$56.77	597,775
2021-02-24	$59.75	$62.59	$59.42	$62.25	$60.12	585,194
2021-02-23	$59.68	$60.09	$57.01	$59.79	$57.74	745,399
2021-02-22	$60.62	$61.68	$59.95	$60.38	$58.31	361,037
2021-02-19	$60.70	$61.95	$60.15	$61.68	$59.57	625,322
2021-02-18	$59.63	$61.25	$58.50	$59.94	$57.89	792,168
2021-02-17	$61.00	$61.03	$59.26	$60.13	$58.07	749,895
2021-02-16	$64.00	$64.40	$60.27	$60.95	$58.86	735,441
2021-02-12	$62.37	$63.57	$61.81	$63.57	$61.39	288,213
2021-02-11	$61.79	$63.00	$61.38	$62.84	$60.36	255,789
2021-02-10	$63.13	$63.20	$60.89	$61.51	$59.08	341,762
2021-02-09	$62.57	$63.94	$61.50	$62.94	$60.46	637,771
2021-02-08	$59.61	$64.13	$59.60	$63.81	$61.29	1,002,150
2021-02-05	$56.99	$59.96	$56.11	$59.59	$57.24	1,101,730
2021-02-04	$58.48	$58.85	$54.25	$56.09	$53.88	2,786,765
2021-02-03	$52.65	$53.02	$51.63	$52.46	$50.39	776,385
2021-02-02	$52.30	$52.80	$50.67	$52.67	$50.59	668,582
2021-02-01	$50.22	$51.66	$49.51	$51.21	$49.19	624,665
2021-01-29	$48.07	$51.24	$48.07	$49.41	$47.46	758,687
2021-01-28	$48.15	$49.20	$47.90	$48.15	$46.25	334,328
2021-01-27	$50.53	$51.00	$47.50	$47.89	$46.00	469,653
2021-01-26	$50.50	$51.81	$49.70	$51.22	$49.20	452,695
2021-01-25	$51.84	$52.19	$49.72	$50.22	$48.24	318,854
2021-01-22	$50.88	$51.67	$50.51	$51.13	$49.11	246,188
2021-01-21	$50.43	$51.60	$50.03	$51.32	$49.29	229,281
2021-01-20	$50.50	$50.92	$49.73	$50.21	$48.23	164,269
2021-01-19	$49.81	$51.14	$48.72	$50.33	$48.34	436,763
2021-01-15	$49.78	$50.00	$48.01	$49.42	$47.47	311,130
2021-01-14	$49.39	$51.31	$49.03	$49.97	$48.00	557,314
2021-01-13	$48.72	$50.00	$48.39	$49.43	$47.48	552,246
2021-01-12	$48.07	$48.74	$47.71	$48.64	$46.72	351,837
2021-01-11	$47.11	$48.02	$47.11	$47.82	$45.93	370,491
2021-01-08	$49.50	$49.60	$46.54	$47.19	$45.33	457,099
2021-01-07	$48.80	$49.07	$47.86	$48.72	$46.80	241,531
2021-01-06	$48.77	$48.89	$47.76	$47.85	$45.96	263,980
2021-01-05	$47.48	$48.95	$47.26	$48.81	$46.88	282,703
2021-01-04	$48.79	$49.80	$46.96	$47.21	$45.35	338,265
2020-12-31	$47.38	$48.39	$46.69	$48.15	$46.25	471,498
2020-12-30	$45.95	$47.34	$45.83	$47.00	$45.14	284,634
2020-12-29	$45.91	$46.13	$45.07	$45.63	$43.83	259,624
2020-12-28	$45.49	$46.20	$45.15	$45.71	$43.91	286,102
2020-12-24	$45.34	$45.34	$44.58	$44.92	$43.15	103,924
2020-12-23	$45.79	$46.07	$45.04	$45.15	$43.37	171,446
2020-12-22	$45.57	$45.74	$45.00	$45.68	$43.88	145,628
2020-12-21	$45.59	$45.75	$44.75	$45.56	$43.76	173,158
2020-12-18	$46.10	$46.52	$45.84	$46.00	$44.18	298,896
2020-12-17	$46.62	$46.67	$44.85	$45.89	$44.08	296,064
2020-12-16	$48.00	$48.00	$45.58	$46.63	$44.79	276,646
2020-12-15	$45.90	$47.80	$45.85	$47.54	$45.66	518,581
2020-12-14	$44.33	$45.87	$44.33	$45.61	$43.81	265,558
2020-12-11	$44.24	$44.62	$43.89	$44.01	$42.27	292,229
2020-12-10	$44.21	$44.95	$43.65	$44.42	$42.67	138,543
2020-12-09	$44.67	$45.03	$43.75	$44.25	$42.50	458,541
2020-12-08	$45.16	$45.50	$44.21	$44.59	$42.83	315,354
2020-12-07	$44.56	$45.58	$43.50	$45.40	$43.61	470,328
2020-12-04	$43.05	$44.72	$41.66	$44.41	$42.66	476,797
2020-12-03	$40.50	$43.10	$40.15	$42.24	$40.57	571,679
2020-12-02	$39.00	$39.55	$38.43	$38.94	$37.40	301,650
2020-12-01	$39.66	$40.96	$38.68	$38.87	$37.34	535,662
2020-11-30	$39.77	$39.80	$39.23	$39.68	$38.11	112,695
2020-11-27	$39.45	$40.10	$39.45	$39.62	$38.06	171,484
2020-11-25	$39.84	$39.89	$39.26	$39.43	$37.87	173,451
2020-11-24	$38.82	$39.89	$37.80	$39.82	$38.25	378,978
2020-11-23	$37.21	$38.70	$36.48	$38.40	$36.88	356,324
2020-11-20	$37.27	$37.71	$36.75	$36.90	$35.44	398,036
2020-11-19	$38.50	$38.50	$37.11	$37.51	$36.03	171,498
2020-11-18	$37.72	$38.70	$37.61	$38.45	$36.93	184,515
2020-11-17	$38.08	$38.16	$37.21	$37.65	$36.16	208,385
2020-11-16	$36.98	$38.19	$36.98	$38.08	$36.58	182,311
2020-11-13	$37.12	$37.55	$36.77	$36.93	$35.47	205,025
2020-11-12	$36.89	$37.13	$36.42	$36.76	$35.31	201,636
2020-11-11	$35.89	$36.94	$35.71	$36.85	$35.40	195,055
2020-11-10	$36.30	$36.36	$35.16	$35.50	$34.10	308,214
2020-11-09	$38.72	$38.72	$36.39	$36.41	$34.63	478,659
2020-11-06	$36.49	$38.00	$35.70	$37.42	$35.59	586,640
2020-11-05	$36.89	$37.26	$36.24	$36.49	$34.71	516,001
2020-11-04	$36.55	$38.38	$36.04	$36.19	$34.42	680,062
2020-11-03	$39.87	$40.00	$36.66	$36.83	$35.03	528,645
2020-11-02	$38.12	$38.18	$37.13	$37.36	$35.54	182,395
2020-10-30	$38.35	$38.55	$37.27	$37.74	$35.90	161,693
2020-10-29	$37.30	$38.64	$37.19	$38.24	$36.37	156,513
2020-10-28	$37.95	$38.58	$36.79	$37.07	$35.26	191,957
2020-10-27	$39.34	$39.43	$38.11	$38.35	$36.48	155,253
2020-10-26	$39.87	$40.44	$38.70	$39.56	$37.63	164,345
2020-10-23	$40.09	$40.56	$39.58	$39.60	$37.67	104,428
2020-10-22	$39.33	$40.48	$38.98	$40.00	$38.05	242,636
2020-10-21	$40.07	$40.13	$39.37	$39.47	$37.54	209,269
2020-10-20	$40.71	$40.96	$38.35	$39.55	$37.62	508,306
2020-10-19	$42.48	$43.59	$40.83	$40.99	$38.99	417,949
2020-10-16	$42.08	$42.48	$41.98	$42.40	$40.33	120,202
2020-10-15	$41.80	$42.37	$41.35	$41.95	$39.90	221,978
2020-10-14	$42.08	$42.68	$41.96	$42.20	$40.14	353,300
2020-10-13	$42.57	$42.57	$41.71	$42.06	$40.01	329,895
2020-10-12	$42.20	$42.95	$41.48	$42.47	$40.40	220,006
2020-10-09	$41.49	$42.18	$41.00	$41.91	$39.87	325,799
2020-10-08	$41.04	$41.65	$40.21	$41.09	$39.09	351,554
2020-10-07	$39.32	$41.49	$39.01	$40.80	$38.81	433,162
2020-10-06	$37.14	$38.77	$37.14	$38.32	$36.45	386,768
2020-10-05	$36.96	$37.54	$36.96	$37.18	$35.37	321,607
2020-10-02	$37.50	$37.85	$36.94	$36.97	$35.17	189,509
2020-10-01	$38.07	$38.74	$37.80	$38.08	$36.22	263,244
2020-09-30	$38.66	$39.33	$37.70	$37.78	$35.94	205,503
2020-09-29	$39.29	$39.50	$38.60	$38.86	$36.96	136,166
2020-09-28	$38.42	$39.35	$38.08	$39.16	$37.25	228,763
2020-09-25	$36.63	$38.45	$35.84	$38.31	$36.44	459,303
2020-09-24	$38.39	$38.45	$36.50	$36.91	$35.11	450,010
2020-09-23	$37.89	$38.75	$37.24	$37.25	$35.43	233,865
2020-09-22	$38.57	$38.57	$37.46	$38.00	$36.15	152,459
2020-09-21	$37.36	$38.28	$36.91	$38.04	$36.18	286,334
2020-09-18	$38.11	$38.25	$37.33	$37.88	$36.03	350,170
2020-09-17	$37.30	$38.51	$36.75	$38.04	$36.18	206,727
2020-09-16	$37.41	$37.80	$37.01	$37.43	$35.60	288,610
2020-09-15	$36.32	$36.83	$36.31	$36.61	$34.82	265,795
2020-09-14	$36.04	$36.89	$36.00	$36.14	$34.38	162,597
2020-09-11	$35.92	$36.13	$35.45	$35.57	$33.83	117,237
2020-09-10	$36.42	$36.67	$35.45	$35.62	$33.88	199,176
2020-09-09	$35.70	$36.63	$35.19	$36.31	$34.54	238,651
2020-09-08	$35.69	$35.91	$35.13	$35.18	$33.46	236,257
2020-09-04	$37.24	$37.36	$35.63	$36.51	$34.73	230,135
2020-09-03	$38.85	$38.86	$37.21	$37.25	$35.43	272,710
2020-09-02	$38.17	$38.90	$37.79	$38.86	$36.96	246,877
2020-09-01	$38.08	$38.61	$37.88	$37.94	$36.09	280,432
2020-08-31	$37.58	$38.30	$37.39	$37.91	$36.06	199,792
2020-08-28	$37.76	$37.79	$37.49	$37.63	$35.79	127,360
2020-08-27	$38.22	$38.22	$37.32	$37.48	$35.65	122,574
2020-08-26	$37.94	$38.45	$37.69	$38.11	$36.25	102,488
2020-08-25	$37.67	$38.21	$37.60	$38.01	$36.16	138,619
2020-08-24	$38.00	$38.10	$37.46	$37.73	$35.89	287,292
2020-08-21	$38.00	$38.00	$37.16	$37.69	$35.85	216,755
2020-08-20	$38.00	$38.31	$37.15	$37.41	$35.58	209,744
2020-08-19	$40.08	$40.08	$38.32	$38.35	$36.48	235,615
2020-08-18	$39.78	$40.15	$39.54	$39.89	$37.94	327,219
2020-08-17	$40.06	$40.16	$39.57	$39.68	$37.74	366,492
2020-08-14	$39.99	$40.38	$39.81	$39.86	$37.92	367,883
2020-08-13	$40.01	$40.18	$39.81	$39.89	$37.94	311,788
2020-08-12	$39.71	$40.25	$39.62	$39.91	$37.96	230,844
2020-08-11	$39.99	$40.33	$39.59	$39.69	$37.75	269,089
2020-08-10	$40.02	$40.30	$39.58	$39.87	$37.92	250,869
2020-08-07	$40.03	$40.40	$39.77	$39.99	$38.04	267,389
2020-08-06	$40.47	$40.84	$39.87	$40.33	$38.36	352,903
2020-08-05	$41.35	$41.35	$39.76	$40.05	$38.10	611,050
2020-08-04	$42.03	$42.16	$41.55	$41.62	$39.25	373,518
2020-08-03	$42.00	$42.21	$41.70	$41.92	$39.53	492,893
2020-07-31	$40.96	$41.83	$40.87	$41.37	$39.01	568,491
2020-07-30	$39.80	$41.54	$39.78	$40.67	$38.35	618,324
2020-07-29	$41.47	$41.86	$40.32	$41.43	$39.07	288,331
2020-07-28	$40.30	$41.33	$39.71	$40.83	$38.50	453,751
2020-07-27	$41.80	$41.80	$39.63	$40.31	$38.01	725,284
2020-07-24	$41.70	$42.19	$41.37	$41.55	$39.18	438,603
2020-07-23	$42.86	$42.86	$41.77	$42.06	$39.66	346,877
2020-07-22	$43.44	$43.44	$42.51	$42.89	$40.44	301,145
2020-07-21	$44.31	$44.69	$43.37	$43.37	$40.90	216,248
2020-07-20	$43.69	$44.56	$43.22	$44.26	$41.74	270,748
2020-07-17	$44.35	$44.57	$43.55	$43.61	$41.12	140,677
2020-07-16	$43.38	$44.43	$42.92	$44.39	$41.86	243,869
2020-07-15	$44.06	$44.85	$43.78	$43.85	$41.35	259,206
2020-07-14	$43.23	$44.80	$42.91	$44.29	$41.76	306,505
2020-07-13	$44.34	$44.75	$43.45	$43.58	$41.09	363,565
2020-07-10	$43.85	$43.99	$43.24	$43.76	$41.26	256,376
2020-07-09	$43.69	$44.18	$42.83	$43.80	$41.30	308,171
2020-07-08	$43.60	$44.66	$43.00	$43.16	$40.70	581,545
2020-07-07	$46.57	$46.57	$42.34	$42.90	$40.45	1,085,661
2020-07-06	$49.09	$49.67	$48.08	$48.50	$45.73	317,332
2020-07-02	$49.94	$50.42	$48.21	$48.24	$45.49	328,857
2020-07-01	$48.51	$49.64	$47.86	$49.31	$46.50	321,779
2020-06-30	$47.20	$49.41	$46.91	$48.77	$45.99	410,635
2020-06-29	$48.30	$48.30	$46.22	$46.89	$44.22	377,475
2020-06-26	$48.01	$48.72	$46.89	$48.30	$45.55	347,587
2020-06-25	$46.99	$48.32	$46.31	$48.02	$45.28	437,913
2020-06-24	$45.49	$46.93	$44.84	$46.51	$43.86	347,238
2020-06-23	$45.56	$46.44	$45.08	$45.40	$42.81	260,771
2020-06-22	$45.11	$45.38	$44.06	$45.16	$42.58	252,544
2020-06-19	$45.25	$45.83	$44.29	$44.39	$41.86	164,618
2020-06-18	$45.28	$45.64	$44.60	$44.85	$42.29	126,229
2020-06-17	$45.54	$46.15	$44.94	$45.57	$42.97	170,015
2020-06-16	$45.41	$45.74	$44.67	$45.05	$42.48	201,817
2020-06-15	$42.44	$44.61	$42.10	$44.22	$41.70	236,774
2020-06-12	$44.23	$44.67	$42.40	$43.04	$40.59	299,486
2020-06-11	$44.55	$44.87	$43.45	$43.45	$40.97	350,520
2020-06-10	$46.37	$46.79	$45.60	$45.60	$43.00	242,315
2020-06-09	$46.09	$46.78	$46.09	$46.18	$43.55	230,006
2020-06-08	$46.48	$47.43	$46.05	$46.78	$44.11	339,675
2020-06-05	$45.87	$47.19	$45.29	$46.40	$43.75	380,507
2020-06-04	$46.04	$46.42	$45.17	$45.23	$42.65	204,227
2020-06-03	$45.20	$46.98	$45.20	$46.52	$43.87	205,713
2020-06-02	$44.34	$45.17	$43.89	$45.08	$42.51	245,718
2020-06-01	$44.76	$45.06	$44.00	$44.07	$41.56	227,125
2020-05-29	$45.63	$45.68	$44.10	$45.07	$42.50	301,606
2020-05-28	$44.73	$46.94	$44.40	$45.25	$42.67	396,756
2020-05-27	$45.77	$45.77	$42.86	$44.40	$41.87	505,797
2020-05-26	$46.61	$46.76	$44.63	$44.87	$42.31	576,089
2020-05-22	$48.50	$48.51	$45.28	$45.56	$42.96	974,475
2020-05-21	$50.43	$50.55	$47.71	$48.26	$45.51	775,919
2020-05-20	$51.28	$52.46	$48.90	$49.75	$46.91	1,040,849
2020-05-19	$46.57	$50.34	$46.57	$49.49	$46.67	1,417,076
2020-05-18	$43.65	$45.95	$43.62	$45.61	$43.01	521,581
2020-05-15	$42.57	$43.63	$42.22	$42.88	$40.43	122,821
2020-05-14	$42.32	$43.72	$41.45	$43.72	$41.23	216,547
2020-05-13	$44.08	$44.28	$42.55	$43.04	$40.59	257,943
2020-05-12	$45.00	$45.70	$43.74	$43.74	$41.25	192,237
2020-05-11	$43.64	$44.85	$42.55	$44.29	$41.76	248,092
2020-05-08	$43.58	$44.09	$43.23	$44.09	$41.58	250,441
2020-05-07	$42.73	$43.28	$42.39	$43.18	$40.72	139,348
2020-05-06	$43.00	$43.02	$42.06	$42.07	$39.67	156,941
2020-05-05	$43.31	$43.96	$42.17	$42.42	$39.67	146,736
2020-05-04	$41.36	$42.93	$41.04	$42.74	$39.97	212,461
2020-05-01	$43.04	$43.65	$41.33	$41.69	$38.99	246,176
2020-04-30	$45.99	$46.41	$43.89	$43.94	$41.09	363,808
2020-04-29	$44.00	$47.35	$43.65	$45.88	$42.91	865,955
2020-04-28	$45.00	$45.26	$43.85	$44.38	$41.51	333,722
2020-04-27	$44.33	$45.27	$44.33	$44.77	$41.87	162,452
2020-04-24	$43.68	$44.00	$43.19	$43.92	$41.08	167,496
2020-04-23	$44.62	$44.66	$43.42	$43.61	$40.79	150,347
2020-04-22	$43.72	$45.07	$43.35	$44.62	$41.73	231,232
2020-04-21	$44.02	$44.23	$42.34	$42.60	$39.84	147,101
2020-04-20	$43.37	$44.98	$42.88	$44.47	$41.59	314,762
2020-04-17	$43.96	$44.63	$43.24	$43.47	$40.66	382,314
2020-04-16	$43.29	$43.86	$42.89	$43.63	$40.80	250,190
2020-04-15	$42.00	$43.41	$41.62	$42.64	$39.88	164,344
2020-04-14	$42.61	$43.31	$42.38	$42.76	$39.99	311,673
2020-04-13	$41.74	$42.56	$40.46	$42.28	$39.54	378,401
2020-04-09	$43.38	$43.56	$40.98	$41.41	$38.73	320,147
2020-04-08	$43.06	$44.60	$42.16	$42.65	$39.89	343,626
2020-04-07	$42.05	$43.42	$40.65	$43.09	$40.30	447,720
2020-04-06	$40.21	$41.85	$39.90	$41.00	$38.35	659,496
2020-04-03	$38.49	$40.65	$36.90	$38.55	$36.05	797,070
2020-04-02	$36.14	$38.49	$35.10	$38.15	$35.68	460,244
2020-04-01	$35.86	$36.66	$35.42	$36.13	$33.79	277,760
2020-03-31	$37.45	$37.74	$36.10	$36.66	$34.29	209,892
2020-03-30	$36.10	$37.90	$35.25	$37.73	$35.29	220,919
2020-03-27	$34.65	$35.81	$34.41	$35.38	$33.09	231,562
2020-03-26	$34.88	$36.80	$34.59	$35.49	$33.19	1,024,453
2020-03-25	$34.15	$35.65	$32.61	$34.37	$32.14	414,565
2020-03-24	$32.11	$34.73	$31.84	$34.06	$31.85	494,902
2020-03-23	$30.02	$31.43	$28.90	$30.85	$28.85	211,596
2020-03-20	$32.04	$33.00	$29.27	$30.00	$28.06	540,868
2020-03-19	$30.05	$32.85	$29.88	$30.96	$28.96	341,888
2020-03-18	$28.93	$31.96	$26.72	$29.88	$27.95	608,572
2020-03-17	$32.40	$33.27	$31.17	$32.35	$30.26	487,724
2020-03-16	$32.80	$34.58	$31.63	$31.95	$29.88	440,214
2020-03-13	$35.68	$35.70	$33.98	$35.70	$33.39	291,362
2020-03-12	$34.34	$36.00	$33.83	$33.97	$31.77	646,757
2020-03-11	$37.22	$37.57	$36.24	$36.79	$34.41	568,682
2020-03-10	$36.56	$38.42	$36.10	$38.15	$35.68	463,400
2020-03-09	$35.34	$36.40	$34.40	$35.50	$33.20	645,525
2020-03-06	$36.06	$38.01	$36.06	$37.30	$34.88	347,208
2020-03-05	$36.63	$37.39	$36.50	$37.14	$34.74	322,132
2020-03-04	$37.38	$37.54	$36.87	$37.14	$34.74	298,774
2020-03-03	$37.84	$38.58	$36.16	$36.65	$34.28	247,027
2020-03-02	$37.83	$38.17	$36.58	$37.60	$35.17	442,622
2020-02-28	$37.22	$37.96	$35.89	$37.22	$34.81	904,025
2020-02-27	$39.63	$40.04	$38.22	$38.63	$36.13	374,304
2020-02-26	$40.87	$41.58	$39.85	$40.25	$37.64	349,936
2020-02-25	$43.07	$43.51	$40.63	$40.70	$38.06	720,657
2020-02-24	$44.39	$45.03	$43.76	$44.10	$41.24	231,035
2020-02-21	$47.01	$47.11	$45.93	$46.04	$43.06	82,553
2020-02-20	$47.12	$47.85	$46.79	$47.28	$44.22	207,397
2020-02-19	$47.00	$47.60	$46.98	$47.19	$44.13	97,848
2020-02-18	$45.69	$46.86	$45.36	$46.72	$43.69	143,401
2020-02-14	$47.70	$47.99	$46.11	$46.15	$43.16	199,828
2020-02-13	$46.74	$47.84	$46.35	$47.62	$44.54	160,211
2020-02-12	$48.00	$48.03	$46.70	$47.07	$44.02	207,024
2020-02-11	$46.64	$48.49	$46.50	$48.25	$44.80	392,711
2020-02-10	$46.65	$46.73	$45.84	$46.05	$42.75	538,364
2020-02-07	$49.44	$49.75	$45.11	$47.04	$43.67	632,588
2020-02-06	$48.90	$49.28	$47.72	$48.94	$45.44	413,892
2020-02-05	$48.70	$49.29	$47.73	$48.36	$44.90	160,265
2020-02-04	$47.00	$48.46	$46.74	$48.11	$44.67	532,355
2020-02-03	$47.03	$47.03	$46.05	$46.50	$43.17	162,191
2020-01-31	$47.18	$47.40	$45.62	$45.89	$42.60	307,240
2020-01-30	$47.00	$47.44	$46.16	$47.37	$43.98	286,860
2020-01-29	$49.25	$49.41	$47.62	$47.67	$44.26	230,829
2020-01-28	$48.49	$49.98	$48.13	$49.24	$45.71	270,606
2020-01-27	$48.26	$48.59	$47.57	$48.08	$44.64	311,750
2020-01-24	$50.49	$50.78	$48.85	$49.56	$46.01	274,641
2020-01-23	$49.98	$50.22	$49.62	$49.95	$46.37	188,382
2020-01-22	$50.03	$50.67	$49.83	$50.04	$46.46	159,625
2020-01-21	$50.16	$50.48	$49.66	$49.79	$46.22	205,984
2020-01-17	$50.60	$50.85	$49.97	$50.10	$46.51	323,608
2020-01-16	$50.40	$51.02	$49.86	$50.53	$46.91	277,415
2020-01-15	$51.81	$52.00	$49.77	$49.79	$46.22	302,972
2020-01-14	$52.38	$53.04	$51.83	$51.90	$48.18	202,326
2020-01-13	$51.91	$52.95	$51.79	$52.56	$48.80	122,881
2020-01-10	$51.05	$51.66	$50.78	$51.50	$47.81	142,981
2020-01-09	$51.40	$51.72	$50.57	$51.04	$47.39	422,358
2020-01-08	$52.49	$52.49	$50.97	$50.99	$47.34	377,248
2020-01-07	$51.02	$52.17	$50.75	$52.10	$48.37	267,742
2020-01-06	$50.01	$51.01	$49.66	$50.98	$47.33	188,541
2020-01-03	$50.05	$50.81	$50.05	$50.30	$46.70	207,923
2020-01-02	$51.00	$51.27	$50.27	$50.67	$47.04	279,131
2019-12-31	$50.04	$50.75	$50.04	$50.71	$47.08	97,833
2019-12-30	$50.65	$50.87	$49.56	$50.03	$46.45	199,527
2019-12-27	$50.50	$50.68	$49.88	$50.54	$46.92	151,518
2019-12-26	$50.05	$50.49	$49.96	$50.24	$46.64	75,871
2019-12-24	$49.85	$50.05	$49.44	$49.98	$46.40	67,342
2019-12-23	$49.10	$49.78	$48.49	$49.68	$46.12	177,094
2019-12-20	$48.44	$49.11	$47.96	$49.06	$45.55	367,443
2019-12-19	$47.59	$48.07	$47.49	$48.07	$44.63	253,367
2019-12-18	$48.44	$48.44	$47.43	$47.59	$44.18	284,362
2019-12-17	$49.08	$49.08	$48.26	$48.54	$45.06	222,673
2019-12-16	$48.38	$49.00	$48.12	$48.40	$44.93	403,072
2019-12-13	$49.11	$49.11	$47.75	$47.93	$44.50	236,641
2019-12-12	$47.99	$49.09	$47.86	$48.98	$45.47	267,585
2019-12-11	$46.48	$47.89	$46.15	$47.49	$44.09	352,328
2019-12-10	$45.86	$46.49	$45.75	$46.13	$42.83	249,749
2019-12-09	$45.83	$46.27	$45.37	$45.38	$42.13	170,107
2019-12-06	$45.58	$46.02	$45.58	$45.86	$42.58	374,272
2019-12-05	$44.38	$45.32	$44.25	$45.25	$42.01	292,863
2019-12-04	$43.33	$44.21	$43.15	$44.12	$40.96	138,177
2019-12-03	$43.24	$43.42	$42.49	$43.03	$39.95	163,220
2019-12-02	$44.43	$44.74	$43.72	$43.98	$40.83	281,009
2019-11-29	$44.13	$44.44	$43.91	$44.30	$41.13	128,326
2019-11-27	$44.54	$44.54	$44.17	$44.39	$41.21	247,506
2019-11-26	$43.93	$44.55	$43.81	$44.31	$41.14	135,548
2019-11-25	$43.41	$44.44	$43.20	$44.29	$41.12	166,056
2019-11-22	$43.50	$43.76	$43.17	$43.17	$40.08	145,058
2019-11-21	$43.37	$43.74	$43.08	$43.42	$40.31	188,372
2019-11-20	$42.80	$43.63	$42.49	$43.31	$40.21	242,467
2019-11-19	$42.92	$43.04	$42.43	$43.03	$39.95	107,311
2019-11-18	$42.61	$43.17	$42.09	$42.65	$39.60	231,277
2019-11-15	$42.60	$43.01	$42.21	$42.63	$39.58	173,606
2019-11-14	$42.10	$42.68	$42.05	$42.29	$39.26	152,633
2019-11-13	$42.38	$42.60	$42.05	$42.25	$39.22	152,574
2019-11-12	$43.40	$43.70	$42.70	$42.74	$39.68	152,018
2019-11-11	$43.31	$43.49	$43.00	$43.34	$40.24	196,995
2019-11-08	$42.43	$43.84	$42.43	$43.70	$40.57	270,607
2019-11-07	$42.18	$43.00	$42.07	$42.90	$39.83	273,079
2019-11-06	$41.76	$42.06	$41.18	$41.93	$38.93	206,233
2019-11-05	$42.51	$42.80	$42.02	$42.02	$38.69	312,801
2019-11-04	$43.32	$43.50	$42.46	$42.72	$39.33	186,306
2019-11-01	$42.08	$42.96	$41.81	$42.75	$39.36	257,644
2019-10-31	$43.56	$43.56	$41.68	$42.05	$38.72	319,366
2019-10-30	$43.00	$44.23	$41.07	$43.38	$39.94	1,626,248
2019-10-29	$40.00	$40.27	$38.90	$39.00	$35.91	436,201
2019-10-28	$40.50	$41.46	$40.00	$40.06	$36.88	624,306
2019-10-25	$40.43	$41.30	$39.59	$39.92	$36.75	630,623
2019-10-24	$38.61	$40.28	$38.38	$40.23	$37.04	236,884
2019-10-23	$37.20	$38.24	$37.12	$38.05	$35.03	114,600
2019-10-22	$38.59	$39.16	$37.86	$38.00	$34.99	112,124
2019-10-21	$37.99	$38.92	$37.99	$38.90	$35.82	141,829
2019-10-18	$38.58	$38.83	$37.74	$37.90	$34.89	127,761
2019-10-17	$38.73	$39.21	$38.18	$38.75	$35.68	173,844
2019-10-16	$38.76	$39.26	$38.25	$38.40	$35.36	133,025
2019-10-15	$38.20	$39.11	$38.02	$39.10	$36.00	165,119
2019-10-14	$37.85	$38.43	$37.76	$38.32	$35.28	122,673
2019-10-11	$38.75	$39.23	$37.95	$38.05	$35.03	202,794
2019-10-10	$37.46	$38.81	$37.41	$38.02	$35.01	221,995
2019-10-09	$36.51	$38.14	$36.27	$37.65	$34.66	496,378
2019-10-08	$38.12	$38.12	$35.93	$36.19	$33.32	545,651
2019-10-07	$38.15	$39.20	$37.24	$38.30	$35.26	891,879
2019-10-04	$35.73	$36.09	$34.73	$35.85	$33.01	238,796
2019-10-03	$35.56	$35.66	$34.93	$35.63	$32.80	300,880
2019-10-02	$35.23	$35.48	$34.86	$35.46	$32.65	180,387
2019-10-01	$35.65	$35.90	$34.83	$35.66	$32.83	443,365
2019-09-30	$34.64	$35.69	$34.45	$35.35	$32.55	315,460
2019-09-27	$33.26	$34.37	$33.26	$34.33	$31.61	329,523
2019-09-26	$33.30	$33.67	$32.78	$33.28	$30.64	332,895
2019-09-25	$32.90	$33.49	$32.01	$33.32	$30.68	426,948
2019-09-24	$33.45	$33.80	$32.21	$32.76	$30.16	232,227
2019-09-23	$32.61	$33.53	$32.53	$33.19	$30.56	191,428
2019-09-20	$33.17	$33.35	$32.47	$32.55	$29.97	310,588
2019-09-19	$33.72	$33.74	$33.01	$33.16	$30.53	83,882
2019-09-18	$33.98	$33.98	$32.99	$33.54	$30.88	102,389
2019-09-17	$34.30	$34.30	$33.19	$34.00	$31.30	178,752
2019-09-16	$34.22	$34.30	$33.58	$34.10	$31.40	241,718
2019-09-13	$34.59	$34.84	$33.88	$34.08	$31.38	101,510
2019-09-12	$34.95	$35.10	$34.33	$34.58	$31.84	214,434
2019-09-11	$34.07	$34.79	$33.51	$34.76	$32.00	216,034
2019-09-10	$33.69	$34.32	$33.58	$33.89	$31.20	135,262
2019-09-09	$33.12	$33.79	$32.90	$33.64	$30.97	234,595
2019-09-06	$33.50	$33.50	$32.78	$33.16	$30.53	172,811
2019-09-05	$32.88	$33.63	$32.79	$33.42	$30.77	240,392
2019-09-04	$32.30	$32.87	$32.11	$32.48	$29.90	122,990
2019-09-03	$32.20	$32.23	$31.58	$31.95	$29.42	158,518
2019-08-30	$32.23	$32.50	$31.94	$32.27	$29.71	87,483
2019-08-29	$32.10	$32.32	$31.63	$32.12	$29.57	102,629
2019-08-28	$31.34	$31.82	$30.86	$31.61	$29.10	109,454
2019-08-27	$31.93	$32.01	$31.10	$31.53	$29.03	191,677
2019-08-26	$32.83	$32.85	$31.75	$31.93	$29.40	170,820
2019-08-23	$33.05	$33.08	$31.75	$32.26	$29.70	387,775
2019-08-22	$34.15	$34.20	$32.82	$33.28	$30.64	405,496
2019-08-21	$33.84	$34.47	$33.53	$34.20	$31.49	314,742
2019-08-20	$33.40	$34.01	$33.05	$33.44	$30.79	231,068
2019-08-19	$33.38	$33.90	$33.33	$33.58	$30.92	243,726
2019-08-16	$32.00	$33.02	$32.00	$32.97	$30.36	370,547
2019-08-15	$31.86	$31.93	$31.41	$31.74	$29.22	261,734
2019-08-14	$32.11	$32.25	$31.65	$31.73	$29.21	256,162
2019-08-13	$32.20	$33.35	$32.20	$32.67	$30.08	313,257
2019-08-12	$31.91	$32.66	$31.89	$32.25	$29.69	355,608
2019-08-09	$33.02	$33.32	$31.87	$32.29	$29.73	554,904
2019-08-08	$32.75	$33.50	$32.43	$33.28	$30.64	1,296,944
2019-08-07	$32.30	$32.95	$32.20	$32.62	$30.03	509,355
2019-08-06	$33.90	$34.13	$32.77	$32.80	$29.93	472,947
2019-08-05	$33.50	$33.58	$32.47	$33.13	$30.23	428,128
2019-08-02	$34.89	$35.46	$33.81	$34.01	$31.03	448,130
2019-08-01	$35.76	$36.84	$34.33	$35.12	$32.04	636,974
2019-07-31	$36.51	$39.19	$36.13	$36.20	$33.03	1,451,556
2019-07-30	$39.88	$41.10	$39.53	$40.86	$37.28	303,888
2019-07-29	$40.52	$40.54	$39.81	$40.52	$36.97	481,091
2019-07-26	$41.52	$41.61	$40.27	$40.63	$37.07	254,766
2019-07-25	$42.16	$42.16	$41.08	$41.21	$37.60	229,866
2019-07-24	$42.71	$43.26	$41.97	$42.17	$38.48	203,686
2019-07-23	$41.41	$42.70	$41.10	$42.65	$38.91	497,241
2019-07-22	$41.18	$41.53	$40.88	$41.19	$37.58	225,458
2019-07-19	$41.60	$41.73	$40.80	$41.15	$37.54	203,352
2019-07-18	$41.86	$42.13	$41.10	$41.28	$37.66	152,304
2019-07-17	$41.83	$41.91	$41.00	$41.83	$38.17	174,038
2019-07-16	$42.46	$42.56	$41.64	$41.69	$38.04	240,149
2019-07-15	$42.88	$43.37	$42.36	$42.62	$38.89	297,961
2019-07-12	$43.04	$43.35	$42.54	$42.76	$39.01	258,963
2019-07-11	$43.04	$43.34	$42.42	$42.87	$39.11	276,600
2019-07-10	$42.92	$42.93	$42.00	$42.80	$39.05	396,463
2019-07-09	$42.68	$43.26	$41.96	$42.22	$38.52	493,700
2019-07-08	$44.21	$44.21	$41.25	$43.08	$39.31	470,270
2019-07-05	$43.95	$44.68	$43.79	$44.61	$40.70	201,715
2019-07-03	$45.12	$45.94	$43.90	$44.10	$40.24	203,708
2019-07-02	$44.91	$45.41	$44.18	$45.13	$41.18	477,195
2019-07-01	$45.35	$47.23	$44.99	$45.41	$41.43	289,676
2019-06-28	$42.35	$44.41	$42.20	$44.38	$40.49	412,753
2019-06-27	$41.74	$42.47	$41.24	$42.43	$38.71	212,357
2019-06-26	$41.00	$41.85	$40.38	$41.53	$37.89	220,166
2019-06-25	$40.86	$41.30	$40.32	$40.41	$36.87	228,815
2019-06-24	$42.35	$42.35	$40.81	$40.94	$37.35	198,785
2019-06-21	$42.28	$42.80	$41.93	$42.13	$38.44	203,669
2019-06-20	$42.00	$42.74	$41.83	$42.71	$38.97	383,766
2019-06-19	$42.00	$42.00	$40.52	$41.36	$37.74	228,843
2019-06-18	$40.40	$42.00	$40.24	$41.87	$38.20	266,011
2019-06-17	$40.35	$40.49	$39.66	$40.04	$36.53	240,279
2019-06-14	$39.45	$40.50	$38.76	$40.19	$36.67	282,540
2019-06-13	$39.96	$40.26	$39.45	$40.03	$36.52	173,364
2019-06-12	$39.72	$39.97	$38.90	$39.76	$36.28	213,905
2019-06-11	$40.46	$41.18	$39.80	$39.92	$36.42	198,882
2019-06-10	$39.76	$40.50	$39.52	$40.08	$36.57	151,446
2019-06-07	$39.51	$39.71	$39.16	$39.57	$36.10	93,995
2019-06-06	$39.14	$39.36	$38.15	$39.36	$35.91	120,777
2019-06-05	$39.77	$39.77	$38.46	$39.16	$35.73	140,567
2019-06-04	$38.33	$39.38	$38.31	$39.34	$35.89	225,304
2019-06-03	$38.46	$38.66	$37.37	$37.95	$34.63	268,217
2019-05-31	$37.32	$38.32	$37.03	$38.11	$34.77	164,834
2019-05-30	$37.26	$37.87	$37.16	$37.76	$34.45	151,215
2019-05-29	$37.26	$37.63	$36.61	$37.38	$34.11	149,956
2019-05-28	$37.71	$38.21	$36.82	$37.51	$34.22	279,224
2019-05-24	$37.96	$38.43	$37.18	$37.52	$34.23	231,380
2019-05-23	$38.58	$39.01	$37.69	$37.80	$34.49	343,917
2019-05-22	$38.41	$39.37	$38.41	$39.17	$35.74	205,634
2019-05-21	$38.80	$39.26	$38.17	$38.57	$35.19	350,477
2019-05-20	$39.66	$40.11	$37.83	$38.11	$34.77	383,085
2019-05-17	$40.53	$41.34	$40.53	$40.60	$37.04	177,121
2019-05-16	$41.00	$41.47	$40.71	$41.13	$37.53	222,766
2019-05-15	$40.75	$41.70	$40.75	$41.35	$37.73	126,676
2019-05-14	$41.08	$41.33	$40.59	$41.10	$37.50	223,856
2019-05-13	$40.74	$41.41	$40.24	$40.52	$36.97	490,152
2019-05-10	$42.04	$42.88	$41.51	$42.00	$38.32	409,768
2019-05-09	$41.05	$42.44	$40.10	$42.16	$38.47	413,947
2019-05-08	$39.51	$42.50	$39.50	$41.69	$38.04	399,662
2019-05-07	$39.58	$40.60	$39.11	$39.71	$35.97	360,226
2019-05-06	$39.36	$40.07	$38.54	$40.00	$36.24	390,585
2019-05-03	$37.93	$40.27	$37.18	$39.82	$36.07	572,005
2019-05-02	$36.51	$37.88	$36.51	$37.82	$34.26	671,774
2019-05-01	$38.70	$38.77	$36.43	$36.51	$33.08	371,695
2019-04-30	$37.51	$38.37	$37.11	$38.24	$34.64	304,897
2019-04-29	$37.00	$38.84	$37.00	$37.51	$33.98	412,319
2019-04-26	$39.67	$39.67	$36.81	$36.87	$33.40	568,412
2019-04-25	$40.35	$40.50	$39.54	$39.81	$36.06	610,148
2019-04-24	$39.37	$40.59	$39.24	$40.19	$36.41	918,320
2019-04-23	$40.56	$40.65	$39.28	$39.37	$35.67	773,365
2019-04-22	$42.38	$42.55	$41.25	$42.09	$38.13	389,245
2019-04-18	$42.73	$43.08	$42.54	$42.73	$38.71	195,221
2019-04-17	$42.02	$42.76	$41.85	$42.73	$38.71	236,213
2019-04-16	$41.06	$41.75	$41.06	$41.64	$37.72	146,544
2019-04-15	$40.85	$41.03	$40.44	$40.79	$36.95	193,550
2019-04-12	$40.61	$41.00	$40.29	$40.93	$37.08	159,068
2019-04-11	$40.44	$40.66	$39.90	$40.25	$36.46	182,264
2019-04-10	$40.00	$40.67	$39.80	$40.56	$36.74	236,811
2019-04-09	$40.78	$41.33	$40.05	$40.13	$36.35	306,321
2019-04-08	$41.37	$41.69	$40.89	$41.15	$37.28	351,214
2019-04-05	$41.96	$42.21	$41.00	$41.37	$37.48	261,993
2019-04-04	$41.78	$42.04	$41.36	$41.70	$37.78	237,007
2019-04-03	$40.34	$41.93	$40.12	$41.84	$37.90	787,796
2019-04-02	$39.94	$40.26	$39.42	$39.67	$35.94	466,593
2019-04-01	$40.00	$40.39	$39.77	$39.93	$36.17	227,383
2019-03-29	$39.00	$39.73	$38.85	$39.64	$35.91	207,917
2019-03-28	$38.19	$38.82	$38.19	$38.77	$35.12	161,378
2019-03-27	$38.60	$38.76	$38.09	$38.18	$34.59	228,605
2019-03-26	$39.17	$39.23	$38.37	$38.68	$35.04	159,343
2019-03-25	$38.46	$39.13	$38.06	$38.86	$35.20	360,269
2019-03-22	$40.50	$40.50	$38.35	$38.51	$34.89	367,563
2019-03-21	$39.60	$41.16	$38.70	$40.61	$36.79	393,264
2019-03-20	$41.39	$41.39	$40.01	$40.07	$36.30	190,201
2019-03-19	$42.43	$42.57	$41.16	$41.27	$37.39	124,455
2019-03-18	$41.80	$42.26	$41.54	$42.12	$38.16	216,481
2019-03-15	$41.60	$42.50	$41.43	$41.98	$38.03	380,835
2019-03-14	$40.74	$41.45	$40.73	$41.17	$37.30	224,826
2019-03-13	$41.57	$41.57	$40.72	$40.80	$36.96	236,121
2019-03-12	$42.47	$42.47	$41.31	$41.39	$37.50	138,600
2019-03-11	$40.55	$42.83	$40.55	$42.46	$38.47	467,180
2019-03-08	$39.75	$41.07	$39.75	$40.34	$36.54	256,540
2019-03-07	$40.00	$40.95	$39.78	$40.11	$36.34	222,017
2019-03-06	$41.32	$41.38	$40.70	$40.70	$36.87	228,956
2019-03-05	$41.87	$42.73	$41.35	$41.48	$37.58	163,716
2019-03-04	$42.20	$42.65	$41.39	$41.93	$37.99	201,565
2019-03-01	$41.48	$42.50	$41.25	$42.05	$38.09	323,495
2019-02-28	$42.20	$42.27	$41.06	$41.08	$37.22	255,513
2019-02-27	$42.23	$42.61	$41.40	$42.32	$38.34	198,185
2019-02-26	$43.81	$43.92	$41.80	$42.25	$38.28	483,007
2019-02-25	$41.92	$44.30	$41.82	$43.89	$39.76	522,766
2019-02-22	$41.52	$43.13	$41.21	$42.99	$38.95	431,597
2019-02-21	$41.14	$41.33	$40.50	$41.20	$37.32	246,119
2019-02-20	$40.51	$41.50	$40.10	$41.13	$37.26	147,206
2019-02-19	$40.40	$40.98	$39.89	$40.44	$36.64	224,511
2019-02-15	$40.92	$41.19	$40.33	$40.49	$36.68	146,679
2019-02-14	$40.67	$40.99	$40.27	$40.85	$37.01	111,436
2019-02-13	$41.27	$41.50	$40.85	$40.99	$36.87	165,190
2019-02-12	$40.55	$41.29	$40.36	$41.27	$37.12	202,860
2019-02-11	$40.77	$41.02	$39.68	$40.22	$36.17	213,121
2019-02-08	$39.72	$40.82	$39.65	$40.60	$36.51	266,150
2019-02-07	$40.14	$40.50	$39.65	$40.15	$36.11	341,777
2019-02-06	$40.13	$41.19	$40.13	$40.56	$36.48	450,784
2019-02-05	$39.36	$39.97	$39.33	$39.91	$35.89	501,204
2019-02-04	$39.25	$39.34	$38.52	$39.27	$35.32	279,843
2019-02-01	$39.17	$39.90	$38.64	$39.10	$35.17	489,719
2019-01-31	$39.00	$39.53	$38.35	$38.97	$35.05	927,020
2019-01-30	$36.40	$40.37	$35.95	$39.00	$35.08	1,941,905
2019-01-29	$38.11	$38.24	$36.61	$37.25	$33.50	822,319
2019-01-28	$36.85	$38.46	$36.40	$38.11	$34.28	535,662
2019-01-25	$36.51	$37.81	$36.33	$37.60	$33.82	225,772
2019-01-24	$35.12	$36.40	$34.80	$36.15	$32.51	371,275
2019-01-23	$34.97	$35.35	$34.46	$34.77	$31.27	355,272
2019-01-22	$36.52	$36.90	$34.60	$34.65	$31.16	643,840
2019-01-18	$36.00	$37.04	$35.61	$36.77	$33.07	844,300
2019-01-17	$34.84	$35.61	$34.51	$35.14	$31.60	511,298
2019-01-16	$34.76	$35.56	$34.58	$35.14	$31.60	308,107
2019-01-15	$34.42	$34.94	$34.24	$34.71	$31.22	549,439
2019-01-14	$35.00	$35.00	$33.27	$34.42	$30.96	455,678
2019-01-11	$35.59	$35.93	$34.95	$35.20	$31.66	142,263
2019-01-10	$34.84	$36.17	$34.84	$35.69	$32.10	308,526
2019-01-09	$33.75	$35.93	$33.75	$35.08	$31.55	386,783
2019-01-08	$33.00	$33.98	$32.15	$33.35	$29.99	704,283
2019-01-07	$33.73	$34.25	$33.37	$33.78	$30.38	212,693
2019-01-04	$33.53	$34.02	$33.18	$33.69	$30.30	305,272
2019-01-03	$34.15	$34.51	$32.81	$33.13	$29.80	351,069
2019-01-02	$34.01	$34.92	$33.67	$34.77	$31.27	283,135
2018-12-31	$34.91	$35.43	$34.31	$34.50	$31.03	219,903
2018-12-28	$35.23	$35.30	$33.95	$34.76	$31.26	384,697
2018-12-27	$34.33	$35.23	$34.04	$35.17	$31.63	534,770
2018-12-26	$33.62	$35.05	$33.15	$35.01	$31.49	356,400
2018-12-24	$33.11	$34.32	$32.18	$33.37	$30.01	377,500
2018-12-21	$32.91	$33.78	$32.18	$33.45	$30.08	611,332
2018-12-20	$33.29	$33.59	$32.18	$32.78	$29.48	316,799
2018-12-19	$33.45	$34.21	$33.29	$33.30	$29.95	584,818
2018-12-18	$33.78	$34.83	$33.32	$33.55	$30.17	478,754
2018-12-17	$32.96	$33.97	$32.60	$33.23	$29.89	528,141
2018-12-14	$32.90	$33.95	$32.16	$33.19	$29.85	347,729
2018-12-13	$34.53	$34.69	$34.30	$34.43	$30.97	273,635
2018-12-12	$34.92	$34.92	$33.93	$34.26	$30.81	302,243
2018-12-11	$34.50	$35.25	$33.80	$34.26	$30.81	270,846
2018-12-10	$34.49	$34.87	$33.99	$34.44	$30.97	304,244
2018-12-07	$35.87	$36.39	$34.54	$34.59	$31.11	252,878
2018-12-06	$35.50	$36.46	$35.06	$36.42	$32.76	351,789
2018-12-04	$36.85	$37.50	$36.31	$36.49	$32.82	413,462
2018-12-03	$37.00	$38.33	$36.90	$37.11	$33.38	419,009
2018-11-30	$36.00	$36.55	$35.02	$35.87	$32.26	358,833
2018-11-29	$35.72	$36.92	$35.35	$35.45	$31.88	458,169
2018-11-28	$34.77	$36.07	$34.60	$35.84	$32.23	402,078
2018-11-27	$35.76	$36.43	$34.32	$34.49	$31.02	228,406
2018-11-26	$36.04	$36.28	$35.40	$35.66	$32.07	286,380
2018-11-23	$35.54	$36.17	$35.27	$35.54	$31.96	144,701
2018-11-21	$33.78	$36.46	$33.48	$35.84	$32.23	613,704
2018-11-20	$32.93	$33.25	$31.73	$32.13	$28.90	596,857
2018-11-19	$35.56	$35.56	$33.21	$33.67	$30.28	391,113
2018-11-16	$35.00	$35.78	$34.88	$35.04	$31.51	376,395
2018-11-15	$35.16	$35.50	$34.25	$35.26	$31.71	592,897
2018-11-14	$35.73	$36.12	$34.44	$35.15	$31.61	331,737
2018-11-13	$35.25	$36.23	$34.85	$35.22	$31.68	442,697
2018-11-12	$36.95	$37.25	$35.00	$35.26	$31.71	552,737
2018-11-09	$37.88	$37.97	$36.64	$37.25	$33.50	302,672
2018-11-08	$38.32	$38.34	$37.50	$37.87	$34.06	453,868
2018-11-07	$38.75	$39.45	$38.36	$38.68	$34.52	557,427
2018-11-06	$39.86	$40.08	$38.27	$38.51	$34.36	509,204
2018-11-05	$40.43	$40.97	$38.90	$39.55	$35.29	557,709
2018-11-02	$40.25	$40.99	$39.86	$40.72	$36.34	459,986
2018-11-01	$37.59	$40.52	$37.59	$39.87	$35.58	728,156
2018-10-31	$36.00	$39.87	$35.25	$37.59	$33.54	1,920,711
2018-10-30	$36.71	$38.46	$36.58	$38.36	$34.23	703,324
2018-10-29	$38.60	$38.87	$36.26	$36.56	$32.62	984,600
2018-10-26	$40.47	$40.72	$37.85	$37.92	$33.84	591,898
2018-10-25	$40.18	$41.35	$40.18	$41.04	$36.62	515,192
2018-10-24	$42.65	$42.99	$39.82	$39.88	$35.59	507,835
2018-10-23	$41.57	$42.63	$40.78	$42.31	$37.76	316,074
2018-10-22	$42.29	$42.89	$41.90	$42.55	$37.97	291,250
2018-10-19	$44.74	$45.18	$42.04	$42.14	$37.60	619,231
2018-10-18	$45.47	$46.05	$44.15	$44.58	$39.78	279,539
2018-10-17	$46.69	$47.10	$44.84	$45.53	$40.63	286,718
2018-10-16	$46.65	$47.29	$46.17	$46.70	$41.67	285,068
2018-10-15	$45.17	$46.73	$44.84	$46.42	$41.42	1,114,902
2018-10-12	$47.96	$48.49	$45.06	$45.27	$40.40	776,779
2018-10-11	$47.67	$48.70	$46.99	$47.06	$41.99	352,141
2018-10-10	$48.61	$48.91	$47.60	$47.98	$42.82	440,753
2018-10-09	$50.25	$50.41	$47.57	$48.86	$43.60	512,372
2018-10-08	$51.21	$51.74	$50.17	$50.48	$45.05	262,005
2018-10-05	$51.00	$52.39	$50.27	$51.32	$45.80	564,734
2018-10-04	$53.63	$53.97	$51.10	$51.90	$46.31	345,776
2018-10-03	$53.91	$54.14	$52.82	$53.76	$47.97	147,804
2018-10-02	$53.89	$54.76	$53.72	$53.82	$48.03	284,712
2018-10-01	$53.69	$54.18	$53.20	$53.90	$48.10	436,566
2018-09-28	$53.48	$54.65	$53.48	$53.70	$47.92	247,841
2018-09-27	$54.31	$55.12	$53.72	$53.84	$48.04	273,370
2018-09-26	$54.12	$55.09	$53.56	$54.14	$48.31	302,276
2018-09-25	$54.28	$54.52	$53.49	$53.61	$47.84	153,810
2018-09-24	$53.88	$54.99	$53.13	$54.18	$48.35	205,028
2018-09-21	$55.50	$55.50	$53.58	$53.89	$48.09	429,808
2018-09-20	$53.53	$53.77	$53.06	$53.70	$47.92	324,162
2018-09-19	$53.72	$54.02	$53.36	$53.54	$47.78	186,547
2018-09-18	$53.40	$54.18	$53.35	$53.88	$48.08	269,485
2018-09-17	$53.11	$53.73	$53.11	$53.39	$47.64	286,326
2018-09-14	$54.38	$54.94	$53.17	$53.41	$47.66	239,220
2018-09-13	$54.01	$55.64	$53.84	$54.22	$48.38	390,944
2018-09-12	$53.70	$53.97	$53.17	$53.91	$48.11	186,183
2018-09-11	$54.14	$54.38	$53.42	$53.97	$48.16	209,496
2018-09-10	$53.99	$54.36	$53.75	$54.30	$48.46	209,511
2018-09-07	$55.20	$55.86	$53.62	$53.83	$48.04	257,845
2018-09-06	$56.08	$56.99	$54.55	$54.99	$49.07	335,168
2018-09-05	$58.67	$58.91	$55.92	$56.08	$50.04	341,094
2018-09-04	$58.56	$59.36	$57.83	$58.90	$52.56	403,605
2018-08-31	$58.94	$59.03	$58.20	$58.90	$52.56	139,226
2018-08-30	$58.81	$59.56	$58.28	$58.93	$52.59	236,167
2018-08-29	$58.53	$59.29	$58.25	$58.84	$52.51	212,878
2018-08-28	$59.12	$59.81	$57.99	$58.69	$52.37	161,596
2018-08-27	$58.55	$59.90	$57.99	$58.96	$52.61	292,238
2018-08-24	$59.50	$59.72	$57.89	$58.49	$52.19	314,862
2018-08-23	$59.80	$60.00	$59.00	$59.45	$53.05	166,802
2018-08-22	$60.00	$60.31	$59.62	$59.80	$53.36	145,680
2018-08-21	$60.03	$60.60	$59.08	$60.23	$53.75	427,481
2018-08-20	$59.95	$60.40	$59.25	$59.87	$53.43	237,210
2018-08-17	$59.34	$60.08	$58.81	$59.97	$53.52	308,050
2018-08-16	$60.06	$60.67	$59.31	$59.72	$53.29	474,508
2018-08-15	$59.50	$61.85	$59.19	$59.99	$53.53	1,009,112
2018-08-14	$58.77	$58.99	$57.69	$58.54	$52.24	297,186
2018-08-13	$58.44	$59.19	$58.20	$58.40	$52.11	348,337
2018-08-10	$56.90	$58.87	$56.01	$58.37	$52.09	651,717
2018-08-09	$56.75	$58.28	$56.74	$57.64	$51.44	277,814
2018-08-08	$55.78	$56.89	$55.66	$56.75	$50.64	419,931
2018-08-07	$55.79	$56.17	$55.38	$55.89	$49.61	324,782
2018-08-06	$54.17	$55.97	$54.00	$55.60	$49.36	399,863
2018-08-03	$54.90	$54.90	$53.13	$54.31	$48.21	369,078
2018-08-02	$54.68	$54.98	$53.68	$54.79	$48.64	429,026
2018-08-01	$50.50	$55.29	$47.88	$54.81	$48.66	1,577,212
2018-07-31	$52.53	$54.03	$52.50	$53.37	$47.38	379,703
2018-07-30	$54.45	$54.45	$52.52	$52.79	$46.86	511,878
2018-07-27	$55.79	$56.05	$54.12	$54.63	$48.50	454,950
2018-07-26	$55.01	$58.04	$54.76	$55.98	$49.69	474,197
2018-07-25	$53.71	$55.73	$53.68	$55.36	$49.14	573,405
2018-07-24	$53.77	$54.27	$52.80	$53.71	$47.68	377,967
2018-07-23	$53.39	$53.78	$52.55	$53.61	$47.59	252,296
2018-07-20	$53.41	$53.89	$53.10	$53.73	$47.70	145,896
2018-07-19	$51.74	$53.58	$51.74	$53.42	$47.42	414,284
2018-07-18	$52.71	$52.71	$51.20	$51.89	$46.06	462,899
2018-07-17	$52.26	$53.27	$51.67	$52.89	$46.95	164,136
2018-07-16	$52.94	$53.24	$52.21	$52.26	$46.39	114,195
2018-07-13	$52.94	$53.78	$52.44	$52.93	$46.99	206,836
2018-07-12	$52.31	$52.94	$52.31	$52.94	$47.00	114,060
2018-07-11	$52.50	$52.90	$51.53	$52.18	$46.32	306,187
2018-07-10	$53.68	$54.01	$52.74	$52.84	$46.91	318,929
2018-07-09	$51.20	$53.70	$51.02	$53.45	$47.45	481,935
2018-07-06	$53.25	$53.25	$50.58	$51.04	$45.31	689,606
2018-07-05	$53.87	$54.60	$53.53	$54.59	$48.46	199,574
2018-07-03	$53.08	$53.76	$52.66	$53.27	$47.29	163,444
2018-07-02	$52.62	$54.57	$52.47	$52.84	$46.91	514,503
2018-06-29	$52.95	$53.39	$52.48	$52.89	$46.95	150,645
2018-06-28	$53.75	$53.75	$51.71	$52.68	$46.76	293,454
2018-06-27	$53.50	$54.39	$52.70	$53.85	$47.80	606,286
2018-06-26	$53.51	$53.99	$53.09	$53.51	$47.50	163,243
2018-06-25	$53.84	$54.41	$52.12	$53.23	$47.25	433,221
2018-06-22	$54.05	$54.62	$53.99	$54.46	$48.34	543,597
2018-06-21	$54.09	$54.09	$52.93	$53.65	$47.63	512,560
2018-06-20	$53.75	$54.27	$52.58	$54.12	$48.04	742,147
2018-06-19	$50.75	$53.60	$50.63	$53.31	$47.32	962,461
2018-06-18	$49.60	$51.05	$49.29	$51.00	$45.27	271,690
2018-06-15	$49.79	$50.00	$49.40	$49.81	$44.22	199,397
2018-06-14	$49.70	$50.12	$49.67	$49.78	$44.19	233,861
2018-06-13	$49.48	$51.04	$49.48	$49.73	$44.15	472,336
2018-06-12	$48.65	$49.80	$48.62	$49.16	$43.64	401,022
2018-06-11	$48.78	$48.81	$48.53	$48.66	$43.20	123,828
2018-06-08	$48.18	$48.89	$48.15	$48.79	$43.31	102,950
2018-06-07	$49.61	$49.61	$48.22	$48.63	$43.17	204,330
2018-06-06	$50.24	$50.32	$49.25	$49.47	$43.92	159,899
2018-06-05	$49.53	$50.20	$49.48	$50.10	$44.47	177,646
2018-06-04	$48.84	$50.00	$48.67	$49.54	$43.98	387,400
2018-06-01	$48.64	$49.28	$48.17	$48.79	$43.31	216,092
2018-05-31	$49.75	$50.82	$48.54	$48.63	$43.17	341,898
2018-05-30	$49.25	$50.07	$48.88	$49.39	$43.84	139,835
2018-05-29	$48.75	$49.25	$48.42	$49.10	$43.59	110,026
2018-05-25	$48.74	$49.25	$48.07	$48.98	$43.48	94,633
2018-05-24	$49.16	$49.27	$48.75	$48.85	$43.36	145,483
2018-05-23	$49.58	$49.58	$47.68	$49.07	$43.56	447,229
2018-05-22	$49.73	$50.50	$49.72	$49.85	$44.25	276,629
2018-05-21	$49.75	$49.96	$49.30	$49.73	$44.15	206,445
2018-05-18	$49.00	$50.00	$48.65	$49.25	$43.72	398,295
2018-05-17	$49.50	$49.73	$48.64	$48.73	$43.26	211,408
2018-05-16	$48.89	$50.00	$48.63	$49.85	$44.25	175,682
2018-05-15	$49.08	$49.10	$48.40	$48.63	$43.17	188,706
2018-05-14	$48.50	$49.63	$48.47	$49.49	$43.93	315,237
2018-05-11	$47.95	$48.36	$47.73	$48.26	$42.84	230,377
2018-05-10	$47.61	$48.01	$47.08	$47.95	$42.57	305,558
2018-05-09	$45.77	$47.15	$45.77	$47.10	$41.81	318,199
2018-05-08	$45.50	$46.14	$45.44	$45.91	$40.50	206,668
2018-05-07	$45.55	$45.95	$45.32	$45.47	$40.11	172,377
2018-05-04	$44.65	$45.90	$44.54	$45.36	$40.01	123,477
2018-05-03	$45.82	$46.08	$44.64	$44.72	$39.45	346,398
2018-05-02	$45.74	$46.42	$45.43	$46.00	$40.58	240,844
2018-05-01	$45.00	$45.61	$44.54	$45.56	$40.19	168,018
2018-04-30	$46.07	$46.58	$45.13	$45.21	$39.88	388,813
2018-04-27	$48.50	$48.50	$46.00	$46.20	$40.75	467,296
2018-04-26	$46.99	$48.46	$46.50	$48.17	$42.49	384,905
2018-04-25	$46.71	$47.41	$46.62	$47.00	$41.46	149,572
2018-04-24	$48.00	$48.28	$46.63	$46.84	$41.32	160,091
2018-04-23	$48.20	$48.76	$47.17	$47.50	$41.90	357,697
2018-04-20	$48.78	$49.01	$47.93	$48.15	$42.47	401,228
2018-04-19	$48.74	$49.35	$48.22	$48.53	$42.81	276,485
2018-04-18	$49.19	$49.41	$48.66	$48.93	$43.16	179,670
2018-04-17	$48.13	$48.86	$48.03	$48.75	$43.00	200,729
2018-04-16	$48.86	$48.96	$47.62	$48.13	$42.46	270,638
2018-04-13	$49.57	$49.68	$48.73	$48.79	$43.04	290,342
2018-04-12	$49.67	$49.67	$49.06	$49.42	$43.60	275,003
2018-04-11	$48.05	$49.44	$47.90	$49.26	$43.45	223,283
2018-04-10	$48.22	$48.60	$47.80	$48.52	$42.80	253,877
2018-04-09	$47.88	$48.63	$47.41	$47.70	$42.08	176,015
2018-04-06	$48.66	$49.24	$47.39	$47.68	$42.06	183,031
2018-04-05	$48.57	$49.28	$48.05	$49.07	$43.29	237,275
2018-04-04	$48.55	$48.74	$47.84	$48.50	$42.78	420,348
2018-04-03	$48.59	$49.27	$48.30	$48.87	$43.11	335,336
2018-04-02	$47.92	$48.62	$47.81	$48.35	$42.65	374,694
2018-03-29	$48.39	$48.90	$47.44	$48.12	$42.45	307,427
2018-03-28	$48.59	$49.01	$47.42	$48.12	$42.45	391,579
2018-03-27	$48.38	$50.19	$48.10	$48.63	$42.90	819,365
2018-03-26	$46.15	$47.66	$46.15	$47.52	$41.92	392,273
2018-03-23	$46.00	$46.31	$44.80	$45.25	$39.92	320,594
2018-03-22	$46.59	$47.17	$45.38	$45.53	$40.16	496,706
2018-03-21	$46.64	$47.92	$46.52	$47.28	$41.71	309,833
2018-03-20	$46.52	$46.76	$46.13	$46.64	$41.14	183,712
2018-03-19	$46.58	$46.93	$46.06	$46.41	$40.94	372,709
2018-03-16	$46.28	$47.09	$46.08	$46.78	$41.27	151,308
2018-03-15	$46.35	$46.95	$46.22	$46.28	$40.83	139,097
2018-03-14	$45.60	$46.67	$45.01	$46.29	$40.83	327,753
2018-03-13	$48.00	$48.25	$45.01	$45.60	$40.23	786,910
2018-03-12	$47.36	$47.84	$47.05	$47.59	$41.98	270,526
2018-03-09	$47.59	$47.96	$47.16	$47.28	$41.71	255,294
2018-03-08	$46.99	$47.47	$46.04	$47.38	$41.80	324,796
2018-03-07	$45.70	$46.42	$45.24	$46.36	$40.90	458,116
2018-03-06	$46.40	$46.49	$44.98	$45.93	$40.52	873,079
2018-03-05	$45.46	$45.95	$44.88	$45.68	$40.30	417,994
2018-03-02	$45.44	$45.83	$44.74	$45.72	$40.33	235,517
2018-03-01	$46.88	$47.11	$45.73	$45.89	$40.48	291,332
2018-02-28	$46.00	$47.20	$45.60	$46.87	$41.35	415,169
2018-02-27	$45.66	$46.97	$45.49	$45.89	$40.48	205,136
2018-02-26	$45.15	$45.85	$44.94	$45.70	$40.31	254,936
2018-02-23	$44.98	$45.42	$44.67	$45.13	$39.81	326,629
2018-02-22	$45.61	$45.97	$44.75	$44.86	$39.57	238,364
2018-02-21	$45.70	$46.14	$45.40	$45.40	$40.05	293,005
2018-02-20	$44.69	$46.10	$44.66	$45.36	$40.01	765,403
2018-02-16	$44.57	$45.45	$44.57	$44.77	$39.49	303,999
2018-02-15	$45.23	$45.67	$44.63	$44.91	$39.62	419,176
2018-02-14	$44.57	$45.04	$44.29	$44.73	$39.46	305,116
2018-02-13	$44.59	$45.06	$44.08	$44.69	$39.42	460,557
2018-02-12	$44.82	$45.11	$43.44	$44.67	$39.41	445,880
2018-02-09	$43.51	$44.82	$42.57	$44.61	$39.35	535,919
2018-02-08	$45.65	$46.35	$43.41	$43.41	$38.04	863,346
2018-02-07	$47.50	$49.06	$44.60	$45.57	$39.93	1,742,603
2018-02-06	$47.71	$49.55	$47.27	$48.85	$42.81	876,244
2018-02-05	$49.23	$49.53	$48.50	$48.81	$42.77	1,066,579
2018-02-02	$49.80	$50.12	$49.41	$49.56	$43.43	285,230
2018-02-01	$49.70	$50.88	$49.20	$50.36	$44.13	292,191
2018-01-31	$49.94	$50.20	$49.25	$49.68	$43.53	838,447
2018-01-30	$49.72	$50.11	$49.28	$49.72	$43.57	209,141
2018-01-29	$50.04	$50.71	$49.79	$50.32	$44.10	464,331
2018-01-26	$49.69	$50.34	$49.39	$50.23	$44.02	435,029
2018-01-25	$50.12	$50.12	$49.53	$49.64	$43.50	465,886
2018-01-24	$50.15	$50.19	$49.35	$50.11	$43.91	714,369
2018-01-23	$49.00	$50.04	$49.00	$49.97	$43.79	479,061
2018-01-22	$48.80	$49.66	$48.38	$49.29	$43.19	830,449
2018-01-19	$47.35	$48.26	$47.27	$48.15	$42.19	425,956
2018-01-18	$47.29	$47.95	$46.40	$46.86	$41.06	537,049
2018-01-17	$46.05	$48.20	$46.05	$47.43	$41.56	1,511,610
2018-01-16	$49.92	$50.30	$45.51	$46.09	$40.39	2,295,819
2018-01-12	$51.90	$52.02	$50.55	$50.70	$44.43	773,460
2018-01-11	$51.28	$51.95	$50.57	$51.70	$45.30	750,817
2018-01-10	$53.60	$54.35	$49.52	$51.25	$44.91	3,545,396
2018-01-09	$55.92	$56.51	$55.30	$56.49	$49.50	274,250
2018-01-08	$55.00	$55.90	$54.16	$55.81	$48.91	393,180
2018-01-05	$55.49	$55.55	$54.09	$54.89	$48.10	382,797
2018-01-04	$55.65	$56.45	$54.54	$55.03	$48.22	263,532
2018-01-03	$55.50	$55.69	$54.02	$55.07	$48.26	279,243
2018-01-02	$53.50	$55.38	$53.31	$55.23	$48.40	289,504
2017-12-29	$53.35	$53.75	$52.91	$52.96	$46.41	106,379
2017-12-28	$54.16	$54.26	$52.65	$53.09	$46.52	280,646
2017-12-27	$52.80	$54.47	$52.45	$54.25	$47.54	245,450
2017-12-26	$52.58	$52.99	$51.52	$52.77	$46.24	183,538
2017-12-22	$52.96	$53.09	$52.67	$52.89	$46.35	63,650
2017-12-21	$53.38	$53.38	$52.82	$52.91	$46.36	110,046
2017-12-20	$53.29	$53.60	$52.63	$53.16	$46.58	205,259
2017-12-19	$53.23	$53.90	$52.95	$53.10	$46.53	264,930
2017-12-18	$53.00	$53.85	$52.85	$53.40	$46.79	293,568
2017-12-15	$52.50	$53.40	$52.35	$52.96	$46.41	362,306
2017-12-14	$52.82	$52.82	$51.78	$52.44	$45.95	367,233
2017-12-13	$52.70	$52.92	$51.88	$52.24	$45.78	221,227
2017-12-12	$52.76	$53.15	$52.38	$52.45	$45.96	371,109
2017-12-11	$53.50	$53.87	$52.08	$52.85	$46.31	436,760
2017-12-08	$53.50	$54.90	$53.01	$53.40	$46.79	425,732
2017-12-07	$53.06	$53.40	$52.11	$53.28	$46.69	438,468
2017-12-06	$53.96	$54.00	$51.83	$52.47	$45.98	767,669
2017-12-05	$52.00	$55.12	$51.84	$54.34	$47.62	954,985
2017-12-04	$51.82	$52.32	$50.74	$51.99	$45.56	503,742
2017-12-01	$51.59	$52.65	$50.84	$51.57	$45.19	438,884
2017-11-30	$50.25	$52.84	$50.18	$51.76	$45.36	732,334
2017-11-29	$49.75	$50.72	$49.42	$50.25	$44.03	838,336
2017-11-28	$50.95	$51.59	$49.15	$49.50	$43.38	782,141
2017-11-27	$49.84	$50.86	$49.70	$50.58	$44.32	531,610
2017-11-24	$49.85	$49.89	$48.96	$49.45	$43.33	221,633
2017-11-22	$49.25	$49.93	$49.00	$49.52	$43.39	207,894
2017-11-21	$48.46	$49.35	$47.98	$49.07	$43.00	467,083
2017-11-20	$47.93	$48.22	$47.35	$47.93	$42.00	215,196
2017-11-17	$47.46	$48.36	$47.37	$47.84	$41.92	377,599
2017-11-16	$47.12	$48.13	$47.08	$47.45	$41.58	414,864
2017-11-15	$46.79	$46.99	$46.51	$46.74	$40.96	543,289
2017-11-14	$47.36	$47.59	$46.81	$47.03	$41.21	245,436
2017-11-13	$46.98	$47.69	$46.81	$47.46	$41.59	174,303
2017-11-10	$47.25	$47.41	$47.04	$47.17	$41.33	231,864
2017-11-09	$47.50	$47.69	$47.04	$47.16	$41.33	160,772
2017-11-08	$48.07	$48.80	$47.26	$47.89	$41.97	354,648
2017-11-07	$48.48	$48.51	$47.95	$48.36	$42.12	280,045
2017-11-06	$48.26	$48.56	$47.75	$48.47	$42.21	477,819
2017-11-03	$48.79	$49.15	$47.62	$47.98	$41.79	433,874
2017-11-02	$48.22	$49.67	$48.18	$48.67	$42.39	379,821
2017-11-01	$48.67	$48.92	$47.95	$48.46	$42.20	601,933
2017-10-31	$47.31	$48.50	$47.20	$48.42	$42.17	992,932
2017-10-30	$47.47	$48.16	$47.20	$47.25	$41.15	518,126
2017-10-27	$49.32	$50.99	$46.50	$47.26	$41.16	1,439,185
2017-10-26	$49.97	$50.59	$48.69	$48.80	$42.50	1,217,345
2017-10-25	$51.30	$51.46	$49.30	$49.96	$43.51	1,184,463
2017-10-24	$52.39	$52.93	$51.24	$51.29	$44.67	822,289
2017-10-23	$51.92	$52.21	$51.57	$51.70	$45.02	321,865
2017-10-20	$52.23	$52.50	$51.63	$51.78	$45.09	248,461
2017-10-19	$51.99	$52.22	$51.31	$51.98	$45.27	239,034
2017-10-18	$52.25	$53.12	$51.84	$52.37	$45.61	580,338
2017-10-17	$51.27	$52.37	$51.27	$52.06	$45.34	560,187
2017-10-16	$51.55	$52.03	$51.04	$51.50	$44.85	573,330
2017-10-13	$52.64	$52.79	$51.77	$51.93	$45.23	694,194
2017-10-12	$52.39	$52.83	$52.00	$52.63	$45.83	302,348
2017-10-11	$52.50	$52.75	$51.83	$52.53	$45.75	230,006
2017-10-10	$52.46	$52.61	$51.78	$52.39	$45.63	345,266
2017-10-09	$51.49	$52.40	$51.36	$52.20	$45.46	434,850
2017-10-06	$49.12	$51.47	$48.45	$51.20	$44.59	1,185,260
2017-10-05	$48.40	$49.40	$47.68	$49.37	$43.00	430,558
2017-10-04	$49.59	$49.64	$47.94	$48.34	$42.10	881,303
2017-10-03	$49.27	$49.80	$49.13	$49.60	$43.20	325,068
2017-10-02	$48.08	$49.44	$48.08	$49.29	$42.93	620,442
2017-09-29	$47.80	$48.27	$47.18	$48.03	$41.83	341,675
2017-09-28	$48.14	$48.30	$46.70	$47.59	$41.45	615,170
2017-09-27	$46.50	$48.16	$46.23	$48.14	$41.92	887,835
2017-09-26	$45.16	$45.43	$44.94	$45.07	$39.25	233,045
2017-09-25	$44.66	$45.76	$44.66	$45.00	$39.19	421,328
2017-09-22	$44.30	$45.05	$43.91	$45.00	$39.19	520,265
2017-09-21	$44.52	$44.97	$44.13	$44.18	$38.48	396,888
2017-09-20	$44.32	$45.51	$44.20	$44.63	$38.87	315,568
2017-09-19	$46.06	$46.50	$44.21	$44.70	$38.93	925,377
2017-09-18	$47.53	$47.69	$45.86	$45.98	$40.04	647,775
2017-09-15	$47.21	$47.71	$47.16	$47.44	$41.31	646,194
2017-09-14	$47.21	$47.43	$46.92	$47.20	$41.11	416,105
2017-09-13	$47.45	$47.73	$47.04	$47.35	$41.24	392,186
2017-09-12	$47.07	$47.52	$46.79	$47.47	$41.34	477,850
2017-09-11	$47.44	$47.73	$46.66	$47.01	$40.94	323,137
2017-09-08	$46.88	$47.30	$46.20	$47.14	$41.05	401,656
2017-09-07	$46.98	$46.98	$46.42	$46.82	$40.77	154,299
2017-09-06	$46.92	$47.00	$46.10	$46.80	$40.76	553,669
2017-09-05	$46.46	$46.97	$46.07	$46.87	$40.82	452,906
2017-09-01	$45.64	$46.96	$45.29	$46.58	$40.57	523,826
2017-08-31	$45.67	$45.84	$45.26	$45.61	$39.72	512,256
2017-08-30	$43.72	$45.74	$43.72	$45.31	$39.46	1,036,278
2017-08-29	$42.59	$43.67	$42.55	$43.50	$37.88	383,209
2017-08-28	$42.76	$43.03	$42.46	$42.80	$37.27	164,999
2017-08-25	$42.14	$43.59	$41.82	$42.75	$37.23	313,624
2017-08-24	$42.49	$42.70	$41.91	$42.01	$36.59	309,194
2017-08-23	$41.78	$42.45	$41.78	$42.41	$36.93	167,458
2017-08-22	$41.64	$42.35	$41.64	$42.21	$36.76	179,503
2017-08-21	$42.62	$42.70	$41.36	$41.60	$36.23	325,334
2017-08-18	$42.36	$42.95	$42.36	$42.72	$37.20	490,180
2017-08-17	$42.71	$43.06	$42.27	$42.35	$36.88	431,782
2017-08-16	$42.89	$43.18	$42.55	$42.90	$37.36	305,553
2017-08-15	$42.94	$43.33	$42.64	$42.82	$37.29	378,848
2017-08-14	$42.67	$43.01	$42.41	$42.84	$37.31	618,654
2017-08-11	$42.32	$42.75	$42.26	$42.50	$37.01	408,590
2017-08-10	$42.61	$42.69	$42.21	$42.37	$36.90	486,008
2017-08-09	$42.20	$43.08	$42.10	$42.81	$37.28	488,637
2017-08-08	$42.58	$42.85	$42.30	$42.38	$36.91	310,988
2017-08-07	$42.72	$42.99	$42.49	$42.57	$37.07	419,498
2017-08-04	$42.96	$43.17	$42.43	$42.59	$37.09	588,134
2017-08-03	$43.19	$43.53	$42.77	$42.94	$37.40	507,004
2017-08-02	$44.23	$44.51	$42.55	$43.15	$37.41	1,368,419
2017-08-01	$41.52	$45.81	$41.11	$44.49	$38.57	2,923,799
2017-07-31	$41.81	$41.84	$40.33	$41.11	$35.64	1,142,477
2017-07-28	$41.46	$41.97	$41.16	$41.55	$36.02	909,553
2017-07-27	$42.25	$42.38	$41.33	$41.60	$36.06	660,565
2017-07-26	$42.01	$42.55	$41.90	$42.16	$36.55	585,253
2017-07-25	$42.50	$42.74	$41.86	$41.99	$36.40	593,167
2017-07-24	$42.75	$42.78	$42.29	$42.31	$36.68	328,691
2017-07-21	$43.77	$43.77	$42.17	$42.67	$36.99	753,101
2017-07-20	$44.99	$45.13	$43.73	$43.91	$38.07	294,252
2017-07-19	$44.71	$45.15	$44.70	$44.71	$38.76	474,936
2017-07-18	$44.68	$44.68	$43.87	$44.26	$38.37	415,312
2017-07-17	$43.89	$44.57	$43.84	$44.26	$38.37	710,404
2017-07-14	$42.42	$44.27	$42.30	$43.92	$38.07	808,161
2017-07-13	$42.53	$43.09	$42.23	$42.41	$36.77	713,897
2017-07-12	$43.17	$43.38	$42.04	$42.38	$36.74	896,765
2017-07-11	$43.80	$44.18	$42.80	$42.84	$37.14	913,455
2017-07-10	$44.38	$45.02	$43.25	$44.10	$38.23	1,071,567
2017-07-07	$43.74	$46.00	$43.45	$44.70	$38.75	2,397,756
2017-07-06	$47.98	$48.15	$47.11	$47.70	$41.35	448,078
2017-07-05	$48.54	$49.85	$48.08	$48.47	$42.02	543,808
2017-07-03	$48.56	$48.77	$48.13	$48.44	$41.99	376,844
2017-06-30	$50.16	$50.16	$48.18	$48.23	$41.81	675,348
2017-06-29	$51.08	$51.39	$49.22	$49.88	$43.24	568,502
2017-06-28	$49.80	$51.31	$49.80	$51.13	$44.32	312,235
2017-06-27	$50.07	$51.19	$49.75	$49.79	$43.16	454,637
2017-06-26	$50.47	$50.80	$49.81	$49.96	$43.31	311,378
2017-06-23	$49.94	$50.40	$49.63	$50.24	$43.55	369,180
2017-06-22	$50.75	$50.96	$49.86	$50.06	$43.40	535,267
2017-06-21	$51.05	$51.50	$50.35	$50.77	$44.01	451,544
2017-06-20	$52.35	$52.53	$50.67	$50.92	$44.14	674,921
2017-06-19	$52.29	$52.65	$51.51	$52.41	$45.43	366,608
2017-06-16	$52.99	$53.10	$51.36	$51.59	$44.72	383,678
2017-06-15	$52.03	$52.91	$51.70	$52.74	$45.72	574,030
2017-06-14	$53.53	$53.74	$52.47	$52.92	$45.88	350,169
2017-06-13	$52.93	$53.64	$52.58	$53.14	$46.07	384,573
2017-06-12	$51.96	$52.76	$51.14	$52.69	$45.68	710,635
2017-06-09	$55.08	$55.68	$52.37	$53.09	$46.02	1,395,580
2017-06-08	$54.15	$55.50	$53.74	$55.30	$47.94	734,211
2017-06-07	$53.60	$54.15	$53.15	$54.08	$46.88	501,980
2017-06-06	$54.19	$54.29	$53.05	$53.30	$46.21	617,634
2017-06-05	$54.28	$54.46	$53.82	$54.11	$46.91	261,931
2017-06-02	$53.25	$54.37	$53.25	$53.77	$46.61	547,773
2017-06-01	$52.65	$54.48	$52.43	$53.24	$46.15	939,780
2017-05-31	$52.00	$52.40	$51.83	$52.25	$45.30	528,186
2017-05-30	$51.59	$52.66	$51.51	$52.04	$45.11	300,430
2017-05-26	$51.57	$51.75	$50.84	$51.49	$44.64	385,542
2017-05-25	$49.77	$52.00	$49.68	$51.81	$44.91	719,625
2017-05-24	$49.23	$50.50	$48.85	$49.76	$43.14	484,602
2017-05-23	$50.19	$50.19	$48.56	$48.78	$42.29	408,580
2017-05-22	$49.50	$50.18	$49.21	$50.00	$43.34	620,342
2017-05-19	$47.37	$49.84	$47.37	$49.35	$42.78	660,175
2017-05-18	$47.27	$47.66	$46.75	$47.10	$40.83	962,640
2017-05-17	$49.25	$49.44	$47.67	$47.80	$41.44	475,986
2017-05-16	$49.83	$49.83	$48.75	$49.53	$42.94	456,703
2017-05-15	$49.13	$49.66	$48.72	$49.62	$43.02	602,259
2017-05-12	$50.86	$51.04	$49.02	$49.20	$42.65	601,003
2017-05-11	$51.23	$51.23	$50.40	$50.71	$43.96	390,316
2017-05-10	$51.36	$51.50	$50.76	$51.17	$44.36	366,285
2017-05-09	$50.80	$51.05	$50.32	$50.91	$44.13	471,822
2017-05-08	$50.52	$50.71	$50.01	$50.40	$43.69	257,988
2017-05-05	$50.40	$50.56	$49.76	$50.34	$43.64	482,403
2017-05-04	$50.47	$50.70	$50.10	$50.48	$43.76	348,297
2017-05-03	$49.62	$51.18	$49.55	$50.83	$44.06	461,853
2017-05-02	$50.00	$50.99	$49.60	$50.08	$43.25	803,303
2017-05-01	$48.80	$50.58	$48.80	$49.91	$43.10	1,341,143
2017-04-28	$44.72	$49.32	$44.00	$48.55	$41.92	1,812,338
2017-04-27	$44.82	$45.07	$44.06	$44.28	$38.24	600,557
2017-04-26	$44.41	$45.10	$44.32	$44.54	$38.46	315,180
2017-04-25	$45.54	$45.79	$44.21	$44.90	$38.77	539,326
2017-04-24	$45.12	$45.49	$44.53	$45.10	$38.95	441,007
2017-04-21	$44.55	$45.17	$44.43	$44.82	$38.70	355,868
2017-04-20	$45.36	$45.39	$44.37	$44.79	$38.68	539,364
2017-04-19	$45.51	$45.98	$44.58	$44.96	$38.82	573,122
2017-04-18	$45.38	$46.25	$44.42	$45.10	$38.95	507,032
2017-04-17	$46.30	$46.30	$45.47	$45.74	$39.50	417,096
2017-04-13	$46.73	$47.23	$46.13	$46.14	$39.84	387,462
2017-04-12	$47.19	$47.57	$46.54	$46.83	$40.44	1,011,724
2017-04-11	$47.34	$47.93	$46.28	$46.99	$40.58	701,578
2017-04-10	$46.69	$48.19	$46.69	$47.68	$41.17	948,551
2017-04-07	$47.25	$47.46	$45.62	$46.20	$39.90	976,807
2017-04-06	$45.52	$46.32	$45.52	$46.10	$39.81	226,738
2017-04-05	$46.18	$46.64	$45.70	$45.80	$39.55	358,220
2017-04-04	$46.44	$46.58	$45.13	$46.10	$39.81	805,615
2017-04-03	$47.04	$47.13	$46.29	$46.57	$40.22	651,856
2017-03-31	$46.45	$47.33	$46.04	$46.75	$40.37	632,697
2017-03-30	$46.08	$46.90	$45.66	$46.35	$40.03	545,741
2017-03-29	$45.12	$46.71	$44.90	$46.50	$40.15	974,465
2017-03-28	$45.13	$45.48	$44.73	$44.93	$38.80	173,873
2017-03-27	$44.69	$45.07	$44.10	$44.99	$38.85	412,029
2017-03-24	$44.99	$45.72	$44.66	$44.75	$38.64	593,396
2017-03-23	$44.59	$45.00	$44.29	$44.72	$38.62	340,870
2017-03-22	$44.00	$44.73	$43.74	$44.70	$38.60	594,786
2017-03-21	$45.01	$45.03	$43.75	$43.86	$37.87	822,308
2017-03-20	$44.39	$45.05	$44.01	$45.01	$38.87	418,673
2017-03-17	$44.00	$44.67	$43.70	$44.32	$38.27	496,566
2017-03-16	$44.71	$44.97	$44.02	$44.12	$38.10	352,535
2017-03-15	$44.71	$44.71	$43.78	$44.47	$38.40	443,836
2017-03-14	$45.00	$45.26	$44.40	$44.71	$38.61	391,336
2017-03-13	$44.90	$45.25	$44.53	$45.19	$39.02	439,747
2017-03-10	$43.53	$45.06	$43.43	$45.00	$38.86	1,139,324
2017-03-09	$42.73	$44.45	$42.67	$44.16	$38.13	1,154,093
2017-03-08	$41.47	$43.08	$41.13	$42.71	$36.88	1,156,020
2017-03-07	$40.87	$41.67	$40.43	$41.36	$35.72	353,397
2017-03-06	$40.83	$40.86	$40.08	$40.72	$35.16	279,632
2017-03-03	$40.74	$40.98	$40.15	$40.91	$35.33	275,890
2017-03-02	$41.50	$41.81	$40.52	$40.68	$35.13	616,305
2017-03-01	$40.96	$41.17	$39.91	$40.93	$35.34	932,229
2017-02-28	$40.69	$40.90	$40.31	$40.59	$35.05	436,156
2017-02-27	$41.06	$41.41	$40.43	$40.80	$35.23	367,602
2017-02-24	$41.41	$41.78	$40.70	$41.03	$35.43	647,349
2017-02-23	$42.37	$42.37	$41.60	$42.01	$36.28	366,258
2017-02-22	$42.16	$42.77	$41.90	$42.35	$36.57	357,438
2017-02-21	$41.87	$42.62	$41.84	$42.57	$36.76	346,308
2017-02-17	$41.95	$42.04	$41.55	$41.85	$36.14	419,517
2017-02-16	$41.61	$42.29	$41.42	$42.16	$36.41	446,238
2017-02-15	$41.75	$42.22	$41.41	$41.85	$36.14	480,983
2017-02-14	$41.78	$42.29	$41.10	$41.94	$36.22	378,678
2017-02-13	$42.14	$42.33	$41.21	$41.79	$36.09	883,992
2017-02-10	$40.25	$42.19	$40.03	$41.91	$36.19	1,136,486
2017-02-09	$39.91	$40.10	$39.40	$39.96	$34.51	797,292
2017-02-08	$39.06	$41.50	$38.93	$40.31	$34.64	1,424,156
2017-02-07	$39.34	$39.40	$38.59	$38.93	$33.45	360,015
2017-02-06	$39.45	$40.04	$39.01	$39.09	$33.59	364,824
2017-02-03	$39.08	$40.08	$39.08	$39.54	$33.98	395,415
2017-02-02	$38.59	$39.37	$38.39	$38.94	$33.46	453,839
2017-02-01	$39.43	$39.65	$37.37	$38.90	$33.43	1,355,046
2017-01-31	$38.96	$39.61	$38.85	$39.10	$33.60	467,738
2017-01-30	$39.60	$39.81	$38.80	$39.42	$33.87	601,715
2017-01-27	$40.11	$40.41	$39.25	$39.83	$34.23	752,162
2017-01-26	$40.81	$41.42	$39.26	$40.11	$34.47	1,263,665
2017-01-25	$41.22	$42.13	$40.80	$40.98	$35.21	1,142,338
2017-01-24	$41.50	$44.10	$40.92	$41.15	$35.36	3,662,225
2017-01-23	$42.87	$43.55	$41.02	$43.34	$37.24	1,844,629
2017-01-20	$41.99	$44.44	$41.76	$42.74	$36.73	1,109,844
2017-01-19	$43.01	$43.64	$42.14	$42.29	$36.34	753,034
2017-01-18	$43.05	$43.68	$42.93	$43.62	$37.48	381,649
2017-01-17	$43.25	$43.25	$42.33	$42.84	$36.81	338,020
2017-01-13	$42.24	$43.73	$41.95	$43.31	$37.22	470,563
2017-01-12	$43.75	$44.05	$41.80	$41.92	$36.02	882,475
2017-01-11	$42.25	$44.35	$42.12	$44.20	$37.98	746,960
2017-01-10	$43.81	$44.20	$40.69	$42.00	$36.09	1,772,106
2017-01-09	$44.94	$45.52	$43.91	$44.16	$37.95	461,814
2017-01-06	$44.38	$45.45	$43.90	$44.91	$38.59	665,142
2017-01-05	$44.30	$44.70	$43.61	$43.66	$37.52	195,625
2017-01-04	$45.00	$45.39	$43.72	$44.24	$38.02	390,253
2017-01-03	$42.83	$45.18	$42.69	$44.85	$38.54	604,394
2016-12-30	$43.38	$43.93	$42.41	$42.48	$36.50	395,557
2016-12-29	$43.53	$43.96	$42.61	$43.57	$37.44	321,575
2016-12-28	$44.63	$44.82	$43.37	$43.50	$37.38	328,805
2016-12-27	$45.31	$45.41	$44.57	$44.62	$38.34	295,647
2016-12-23	$45.48	$45.76	$44.45	$45.07	$38.73	254,449
2016-12-22	$46.50	$47.43	$45.49	$45.63	$39.21	504,851
2016-12-21	$44.33	$46.33	$43.95	$46.04	$39.56	587,494
2016-12-20	$43.70	$44.65	$43.45	$44.26	$38.03	351,949
2016-12-19	$43.82	$44.24	$43.30	$43.97	$37.78	334,005
2016-12-16	$44.17	$44.43	$43.53	$44.21	$37.99	387,626
2016-12-15	$43.50	$43.98	$42.63	$43.92	$37.74	529,992
2016-12-14	$44.70	$44.79	$43.25	$43.47	$37.35	432,229
2016-12-13	$44.30	$45.29	$43.73	$44.72	$38.43	470,190
2016-12-12	$44.51	$44.52	$43.26	$43.65	$37.51	481,144
2016-12-09	$46.49	$46.49	$44.50	$44.86	$38.55	781,815
2016-12-08	$45.42	$46.50	$45.37	$45.63	$39.21	323,103
2016-12-07	$45.17	$45.45	$44.47	$45.40	$39.01	348,689
2016-12-06	$44.46	$46.51	$44.43	$45.25	$38.88	758,509
2016-12-05	$43.84	$44.20	$43.44	$44.09	$37.89	296,752
2016-12-02	$44.37	$45.05	$42.89	$43.39	$37.28	942,498
2016-12-01	$45.90	$46.26	$44.28	$44.59	$38.32	809,915
2016-11-30	$46.45	$46.80	$45.87	$45.99	$39.52	297,716
2016-11-29	$45.48	$47.35	$45.17	$46.41	$39.88	449,936
2016-11-28	$46.00	$46.42	$45.19	$45.81	$39.36	603,573
2016-11-25	$46.55	$46.63	$45.93	$46.15	$39.66	173,410
2016-11-23	$46.68	$47.13	$46.20	$46.53	$39.98	201,684
2016-11-22	$46.20	$47.20	$46.05	$46.64	$40.08	346,695
2016-11-21	$47.00	$47.49	$45.43	$46.18	$39.68	629,864
2016-11-18	$45.91	$46.63	$44.75	$46.45	$39.91	681,492
2016-11-17	$46.01	$46.38	$44.87	$45.68	$39.25	464,109
2016-11-16	$46.74	$48.25	$45.95	$46.13	$39.64	733,517
2016-11-15	$44.75	$46.45	$44.19	$46.25	$39.74	794,524
2016-11-14	$43.37	$45.08	$43.25	$43.87	$37.70	730,486
2016-11-11	$42.00	$43.57	$41.58	$43.47	$37.35	480,900
2016-11-10	$43.17	$43.47	$41.90	$42.14	$36.21	611,165
2016-11-09	$40.58	$42.90	$40.10	$42.71	$36.70	442,736
2016-11-08	$42.13	$42.74	$41.37	$42.23	$36.29	419,435
2016-11-07	$42.80	$43.37	$41.95	$42.35	$36.39	500,585
2016-11-04	$42.32	$42.68	$41.71	$42.04	$36.12	507,933
2016-11-03	$42.33	$43.10	$42.16	$42.38	$36.42	670,129
2016-11-02	$41.60	$42.59	$41.27	$42.35	$36.22	1,030,089
2016-11-01	$40.92	$41.52	$40.61	$41.50	$35.50	1,067,942
2016-10-31	$40.45	$43.16	$40.45	$40.61	$34.73	1,290,224
2016-10-28	$44.91	$45.49	$40.39	$40.43	$34.58	3,001,121
2016-10-27	$47.14	$47.75	$46.12	$46.41	$39.69	498,568
2016-10-26	$46.17	$47.86	$45.02	$46.62	$39.87	765,587
2016-10-25	$47.30	$47.52	$45.57	$45.93	$39.28	470,966
2016-10-24	$45.56	$47.60	$45.55	$47.53	$40.65	1,184,654
2016-10-21	$45.44	$45.49	$44.23	$45.21	$38.67	631,989
2016-10-20	$46.02	$46.33	$45.11	$45.50	$38.92	755,680
2016-10-19	$47.33	$47.50	$46.12	$46.27	$39.58	457,444
2016-10-18	$47.88	$48.53	$46.43	$46.72	$39.96	690,034
2016-10-17	$48.41	$49.04	$47.46	$47.49	$40.62	428,007
2016-10-14	$48.11	$49.67	$47.95	$48.26	$41.28	725,737
2016-10-13	$50.28	$50.59	$47.25	$47.57	$40.69	1,597,091
2016-10-12	$52.50	$53.09	$50.92	$51.06	$43.67	488,057
2016-10-11	$52.63	$53.94	$52.37	$52.66	$45.04	667,456
2016-10-10	$53.50	$54.01	$52.80	$53.10	$45.42	418,020
2016-10-07	$53.00	$55.00	$52.84	$53.17	$45.48	1,313,324
2016-10-06	$51.59	$51.64	$50.70	$51.37	$43.94	511,570
2016-10-05	$51.15	$52.29	$50.51	$51.77	$44.28	281,923
2016-10-04	$51.65	$51.69	$50.65	$50.81	$43.46	385,102
2016-10-03	$52.33	$52.86	$51.33	$51.57	$44.11	505,811
2016-09-30	$51.88	$53.30	$51.77	$51.79	$44.30	660,909
2016-09-29	$51.53	$51.97	$50.63	$51.71	$44.23	805,858
2016-09-28	$48.67	$51.30	$48.25	$51.15	$43.75	1,860,787
2016-09-27	$49.26	$49.40	$48.33	$48.71	$41.66	881,457
2016-09-26	$49.92	$50.21	$49.22	$49.44	$42.29	546,901
2016-09-23	$50.73	$51.48	$50.20	$50.26	$42.99	255,827
2016-09-22	$50.63	$51.37	$50.45	$51.13	$43.73	651,810
2016-09-21	$50.43	$50.80	$49.21	$50.49	$43.18	762,235
2016-09-20	$50.01	$50.98	$50.00	$50.36	$43.07	398,617
2016-09-19	$50.80	$51.55	$50.13	$50.17	$42.91	789,002
2016-09-16	$51.39	$51.46	$50.12	$50.56	$43.24	373,251
2016-09-15	$50.80	$51.50	$50.76	$51.10	$43.71	497,177
2016-09-14	$51.12	$51.39	$50.21	$50.61	$43.29	680,027
2016-09-13	$51.22	$51.87	$50.48	$51.01	$43.63	361,810
2016-09-12	$51.13	$51.84	$49.86	$51.80	$44.30	910,101
2016-09-09	$54.28	$54.28	$51.58	$51.80	$44.30	766,038
2016-09-08	$56.00	$56.25	$54.30	$54.83	$46.90	894,904
2016-09-07	$52.85	$55.85	$52.76	$55.85	$47.77	1,834,060
2016-09-06	$53.93	$54.77	$52.21	$52.76	$45.13	589,486
2016-09-02	$52.22	$54.19	$52.01	$53.53	$45.78	708,541
2016-09-01	$50.30	$52.35	$49.69	$51.49	$44.04	1,077,331
2016-08-31	$49.42	$50.58	$49.14	$50.48	$43.18	507,073
2016-08-30	$50.01	$50.66	$49.30	$49.89	$42.67	644,127
2016-08-29	$50.52	$51.44	$50.12	$50.19	$42.93	457,272
2016-08-26	$49.36	$52.36	$49.11	$50.62	$43.30	1,318,011
2016-08-25	$50.68	$50.94	$47.60	$48.87	$41.80	1,638,267
2016-08-24	$52.38	$52.49	$50.70	$50.95	$43.58	587,630
2016-08-23	$53.53	$53.66	$52.50	$52.69	$45.07	480,851
2016-08-22	$54.09	$54.32	$53.01	$53.33	$45.61	481,524
2016-08-19	$55.43	$55.60	$54.11	$54.15	$46.31	435,072
2016-08-18	$54.69	$55.40	$54.53	$55.40	$47.38	407,995
2016-08-17	$54.29	$54.57	$53.71	$54.33	$46.47	279,314
2016-08-16	$54.73	$55.00	$54.00	$54.17	$46.33	370,756
2016-08-15	$54.43	$54.60	$53.96	$54.56	$46.67	398,534
2016-08-12	$53.94	$54.29	$53.59	$54.20	$46.36	282,364
2016-08-11	$54.01	$54.75	$53.39	$53.69	$45.92	217,189
2016-08-10	$54.99	$54.99	$53.40	$54.11	$46.28	253,460
2016-08-09	$53.58	$54.94	$53.55	$54.78	$46.85	488,657
2016-08-08	$53.68	$54.36	$53.37	$53.55	$45.80	279,965
2016-08-05	$54.22	$54.50	$52.66	$53.46	$45.72	490,623
2016-08-04	$53.00	$54.25	$53.00	$54.14	$46.31	489,087
2016-08-03	$52.25	$53.22	$52.15	$52.84	$45.19	562,369
2016-08-02	$52.75	$53.24	$52.09	$52.15	$44.48	653,774
2016-08-01	$51.70	$53.50	$51.49	$52.75	$44.99	672,557
2016-07-29	$51.55	$51.89	$50.93	$51.70	$44.10	397,999
2016-07-28	$52.86	$52.86	$51.69	$51.85	$44.22	360,166
2016-07-27	$53.00	$53.23	$51.91	$52.61	$44.87	424,169
2016-07-26	$51.84	$52.62	$51.44	$52.49	$44.77	715,636
2016-07-25	$52.28	$52.48	$50.50	$51.64	$44.05	733,675
2016-07-22	$53.39	$54.11	$49.78	$51.53	$43.95	2,123,889
2016-07-21	$55.39	$55.79	$53.77	$53.87	$45.95	958,090
2016-07-20	$55.99	$56.21	$54.93	$55.55	$47.38	801,385
2016-07-19	$54.26	$55.95	$54.26	$55.67	$47.48	700,516
2016-07-18	$52.74	$54.73	$52.74	$54.22	$46.25	551,342
2016-07-15	$53.00	$53.00	$52.25	$52.74	$44.98	401,280
2016-07-14	$53.42	$53.42	$52.30	$52.88	$45.10	481,957
2016-07-13	$52.66	$53.33	$52.03	$52.43	$44.72	796,680
2016-07-12	$53.88	$54.80	$52.66	$52.97	$45.18	500,514
2016-07-11	$52.84	$53.56	$52.57	$53.31	$45.47	597,376
2016-07-08	$50.90	$52.68	$50.90	$52.20	$44.52	1,155,610
2016-07-07	$52.12	$52.88	$49.30	$50.39	$42.98	2,857,274
2016-07-06	$47.72	$49.05	$47.50	$47.94	$40.89	635,479
2016-07-05	$47.97	$48.42	$47.41	$47.74	$40.72	400,231
2016-07-01	$47.88	$48.55	$47.50	$47.81	$40.78	474,207
2016-06-30	$46.05	$47.80	$45.83	$47.80	$40.77	617,410
2016-06-29	$45.26	$46.00	$44.94	$45.92	$39.17	411,273
2016-06-28	$43.38	$44.93	$43.00	$44.72	$38.14	445,354
2016-06-27	$43.49	$43.60	$42.50	$42.82	$36.52	533,934
2016-06-24	$43.75	$44.61	$42.50	$43.87	$37.42	610,250
2016-06-23	$45.40	$46.05	$45.32	$46.05	$39.28	311,274
2016-06-22	$45.49	$45.81	$44.93	$45.41	$38.73	429,517
2016-06-21	$45.39	$45.76	$45.22	$45.42	$38.74	298,635
2016-06-20	$45.84	$45.84	$45.03	$45.06	$38.43	365,328
2016-06-17	$45.79	$45.93	$44.72	$45.01	$38.39	557,661
2016-06-16	$46.53	$46.53	$45.06	$45.89	$39.14	456,027
2016-06-15	$45.58	$46.73	$45.58	$46.42	$39.59	492,677
2016-06-14	$44.52	$45.78	$44.24	$45.48	$38.79	473,283
2016-06-13	$44.00	$44.88	$43.86	$44.43	$37.90	303,546
2016-06-10	$45.06	$45.13	$44.09	$44.31	$37.79	321,451
2016-06-09	$45.36	$45.94	$45.36	$45.61	$38.90	249,583
2016-06-08	$45.44	$45.90	$44.62	$45.69	$38.97	256,924
2016-06-07	$45.00	$45.64	$44.63	$45.36	$38.69	235,501
2016-06-06	$45.00	$45.10	$44.34	$44.95	$38.34	269,752
2016-06-03	$44.80	$45.11	$44.40	$44.76	$38.18	389,991
2016-06-02	$45.95	$46.21	$44.11	$44.50	$37.96	825,323
2016-06-01	$44.47	$45.79	$44.06	$45.67	$38.95	607,292
2016-05-31	$44.93	$44.96	$44.25	$44.45	$37.91	456,609
2016-05-27	$43.60	$44.78	$43.17	$44.70	$38.13	641,708
2016-05-26	$42.33	$43.76	$42.28	$43.29	$36.92	340,164
2016-05-25	$43.75	$43.85	$42.32	$42.54	$36.28	386,453
2016-05-24	$42.02	$43.72	$41.94	$43.65	$37.23	618,411
2016-05-23	$42.27	$42.84	$41.73	$41.96	$35.79	588,652
2016-05-20	$40.99	$42.20	$40.60	$42.19	$35.99	530,155
2016-05-19	$40.74	$40.98	$40.26	$40.63	$34.65	201,079
2016-05-18	$40.70	$41.39	$40.31	$41.14	$35.09	313,055
2016-05-17	$41.55	$41.55	$40.11	$40.47	$34.52	410,269
2016-05-16	$39.83	$41.85	$39.83	$41.66	$35.53	819,502
2016-05-13	$39.74	$40.06	$39.50	$39.89	$34.02	207,126
2016-05-12	$40.48	$40.48	$39.00	$39.71	$33.87	367,530
2016-05-11	$40.08	$40.90	$39.97	$40.41	$34.47	289,537
2016-05-10	$40.43	$40.57	$39.92	$40.27	$34.35	285,724
2016-05-09	$39.10	$40.60	$39.10	$40.44	$34.49	461,691
2016-05-06	$39.09	$39.87	$38.61	$39.75	$33.90	412,899
2016-05-05	$39.42	$39.55	$38.76	$39.16	$33.40	354,164
2016-05-04	$40.51	$40.58	$39.31	$39.32	$33.41	526,445
2016-05-03	$40.00	$40.65	$39.66	$40.58	$34.48	769,604
2016-05-02	$38.84	$40.36	$38.55	$40.29	$34.24	844,751
2016-04-29	$39.45	$39.48	$38.20	$38.55	$32.76	721,240
2016-04-28	$41.10	$41.10	$37.50	$39.33	$33.42	1,470,541
2016-04-27	$40.83	$41.51	$40.08	$41.30	$35.09	639,319
2016-04-26	$40.26	$41.87	$40.23	$41.10	$34.92	755,697
2016-04-25	$40.42	$40.59	$39.52	$39.56	$33.62	426,427
2016-04-22	$40.84	$40.91	$39.99	$40.32	$34.26	506,609
2016-04-21	$40.50	$41.27	$40.50	$40.88	$34.74	660,424
2016-04-20	$40.04	$40.94	$39.45	$40.56	$34.46	582,982
2016-04-19	$39.84	$40.12	$39.49	$39.73	$33.76	340,711
2016-04-18	$39.95	$40.16	$39.53	$39.67	$33.71	371,643
2016-04-15	$39.43	$40.14	$39.27	$39.72	$33.75	747,798
2016-04-14	$38.43	$39.33	$37.59	$39.21	$33.32	686,501
2016-04-13	$38.60	$39.45	$38.09	$38.19	$32.45	509,128
2016-04-12	$38.74	$38.97	$37.81	$38.58	$32.78	620,681
2016-04-11	$39.95	$40.16	$38.41	$38.45	$32.67	543,632
2016-04-08	$39.50	$40.24	$39.21	$39.91	$33.91	736,833
2016-04-07	$40.00	$40.27	$38.30	$38.98	$33.12	1,456,091
2016-04-06	$36.20	$38.02	$35.53	$37.86	$32.17	607,046
2016-04-05	$37.38	$37.99	$36.83	$36.90	$31.35	361,855
2016-04-04	$38.45	$38.63	$37.43	$37.55	$31.91	300,389
2016-04-01	$38.37	$38.83	$38.04	$38.25	$32.50	343,917
2016-03-31	$39.78	$39.88	$37.94	$38.81	$32.98	713,880
2016-03-30	$37.11	$39.98	$37.11	$39.89	$33.90	1,696,074
2016-03-29	$36.68	$37.52	$36.43	$36.91	$31.36	537,512
2016-03-28	$37.19	$37.31	$36.60	$36.62	$31.12	285,426
2016-03-24	$36.91	$37.27	$36.22	$37.08	$31.51	706,727
2016-03-23	$36.51	$37.37	$36.21	$37.32	$31.71	693,819
2016-03-22	$36.05	$36.59	$36.03	$36.31	$30.85	273,870
2016-03-21	$36.30	$36.41	$35.70	$36.40	$30.93	296,946
2016-03-18	$35.00	$36.35	$34.81	$36.30	$30.85	563,659
2016-03-17	$34.47	$35.75	$34.03	$35.25	$29.95	392,346
2016-03-16	$33.71	$35.40	$33.64	$34.30	$29.15	946,261
2016-03-15	$34.04	$34.12	$33.60	$33.90	$28.81	185,689
2016-03-14	$34.08	$34.49	$33.86	$34.00	$28.89	582,505
2016-03-11	$33.03	$34.56	$32.81	$34.26	$29.11	545,118
2016-03-10	$32.79	$33.20	$32.45	$33.03	$28.07	201,911
2016-03-09	$33.06	$33.17	$32.67	$32.74	$27.82	163,327
2016-03-08	$32.85	$33.09	$32.50	$32.80	$27.87	203,973
2016-03-07	$33.53	$33.53	$32.62	$32.90	$27.96	215,405
2016-03-04	$32.87	$33.85	$32.87	$33.55	$28.51	370,231
2016-03-03	$33.44	$33.70	$32.74	$32.90	$27.96	211,540
2016-03-02	$33.98	$34.07	$33.36	$33.47	$28.44	208,559
2016-03-01	$33.86	$34.00	$33.40	$33.98	$28.87	229,638
2016-02-29	$33.21	$33.95	$33.21	$33.69	$28.63	312,064
2016-02-26	$33.13	$33.47	$32.96	$33.20	$28.21	198,718
2016-02-25	$33.10	$33.10	$32.58	$32.92	$27.97	170,483
2016-02-24	$33.15	$33.32	$32.86	$33.12	$28.14	268,984
2016-02-23	$33.20	$33.68	$33.17	$33.21	$28.22	180,237
2016-02-22	$33.48	$33.64	$32.76	$33.43	$28.41	241,517
2016-02-19	$33.09	$33.77	$32.98	$33.29	$28.29	255,635
2016-02-18	$33.30	$33.50	$32.64	$33.44	$28.41	456,371
2016-02-17	$32.99	$33.38	$32.42	$33.05	$28.08	527,962
2016-02-16	$31.40	$32.94	$31.38	$32.80	$27.87	524,037
2016-02-12	$30.96	$31.71	$30.50	$31.40	$26.68	150,216
2016-02-11	$30.92	$31.19	$30.48	$30.68	$25.95	505,386
2016-02-10	$30.72	$32.42	$30.71	$31.32	$26.49	600,356
2016-02-09	$30.00	$30.88	$29.50	$30.66	$25.93	514,875
2016-02-08	$30.69	$30.97	$30.02	$30.39	$25.70	400,630
2016-02-05	$31.07	$31.73	$30.83	$31.26	$26.44	466,796
2016-02-04	$30.76	$31.14	$30.46	$31.09	$26.29	217,745
2016-02-03	$31.11	$31.15	$30.23	$30.68	$25.95	390,547
2016-02-02	$30.96	$31.43	$30.70	$30.82	$26.07	361,962
2016-02-01	$31.14	$31.55	$30.66	$31.21	$26.40	407,066
2016-01-29	$30.60	$31.95	$29.90	$31.09	$26.29	1,078,485
2016-01-28	$30.93	$30.93	$28.93	$29.85	$25.25	541,321
2016-01-27	$30.70	$30.80	$30.15	$30.56	$25.85	312,538
2016-01-26	$29.77	$30.65	$29.10	$30.61	$25.89	404,221
2016-01-25	$29.96	$30.47	$29.33	$29.53	$24.98	373,412
2016-01-22	$30.14	$30.49	$29.94	$30.24	$25.58	420,897
2016-01-21	$28.83	$29.97	$28.54	$29.84	$25.24	484,889
2016-01-20	$27.68	$28.86	$27.50	$28.77	$24.33	394,488
2016-01-19	$28.00	$28.60	$27.86	$27.95	$23.64	401,735
2016-01-15	$28.20	$28.51	$27.53	$27.77	$23.49	812,168
2016-01-14	$27.87	$28.84	$27.45	$28.72	$24.29	326,281
2016-01-13	$28.39	$28.85	$27.71	$27.85	$23.55	221,749
2016-01-12	$29.54	$29.54	$28.02	$28.24	$23.88	195,431
2016-01-11	$28.14	$29.37	$28.14	$29.24	$24.73	457,740
2016-01-08	$27.70	$28.39	$27.50	$28.20	$23.85	681,191
2016-01-07	$28.76	$28.83	$27.35	$27.41	$23.18	345,712
2016-01-06	$28.68	$30.25	$28.63	$29.26	$24.75	319,049
2016-01-05	$30.89	$30.90	$29.36	$29.51	$24.96	542,292
2016-01-04	$30.90	$31.32	$30.62	$30.92	$26.15	266,762
2015-12-31	$31.79	$32.03	$31.32	$31.36	$26.52	202,624
2015-12-30	$32.69	$32.86	$32.02	$32.14	$27.18	157,845
2015-12-29	$32.94	$33.50	$32.30	$32.90	$27.83	303,484
2015-12-28	$32.51	$33.02	$32.33	$32.71	$27.66	188,408
2015-12-24	$32.32	$33.05	$32.32	$32.80	$27.74	54,797
2015-12-23	$32.69	$32.90	$31.98	$32.31	$27.33	123,172
2015-12-22	$31.85	$32.79	$31.58	$32.63	$27.60	222,923
2015-12-21	$31.13	$31.94	$31.13	$31.78	$26.88	183,097
2015-12-18	$31.79	$31.96	$31.34	$31.40	$26.56	209,379
2015-12-17	$31.98	$32.43	$31.38	$31.83	$26.92	305,537
2015-12-16	$31.52	$31.96	$30.89	$31.93	$27.00	480,416
2015-12-15	$31.64	$32.74	$31.20	$31.50	$26.64	241,054
2015-12-14	$31.89	$32.10	$31.19	$31.46	$26.61	327,182
2015-12-11	$32.62	$32.95	$31.80	$31.97	$27.04	329,915
2015-12-10	$33.29	$33.32	$32.61	$32.99	$27.90	207,361
2015-12-09	$32.96	$33.97	$32.81	$33.32	$28.18	342,257
2015-12-08	$32.90	$33.39	$32.46	$33.18	$28.06	225,498
2015-12-07	$32.48	$33.43	$32.10	$33.22	$28.10	526,335
2015-12-04	$32.58	$33.04	$32.52	$32.61	$27.58	343,232
2015-12-03	$33.24	$33.65	$32.13	$32.42	$27.42	323,335
2015-12-02	$33.98	$33.98	$33.12	$33.22	$28.10	198,600
2015-12-01	$33.44	$33.98	$33.05	$33.95	$28.71	346,663
2015-11-30	$33.35	$33.41	$32.67	$33.27	$28.14	291,014
2015-11-27	$32.55	$33.30	$32.55	$33.22	$28.10	82,688
2015-11-25	$32.66	$33.05	$32.39	$32.82	$27.76	141,303
2015-11-24	$33.00	$33.00	$32.16	$32.65	$27.61	177,933
2015-11-23	$33.00	$33.41	$32.48	$33.09	$27.99	363,428
2015-11-20	$33.00	$33.34	$32.33	$32.90	$27.83	236,090
2015-11-19	$33.00	$33.50	$32.07	$32.79	$27.73	540,841
2015-11-18	$32.50	$33.00	$32.06	$32.94	$27.86	456,972
2015-11-17	$31.50	$33.00	$31.30	$32.39	$27.39	594,881
2015-11-16	$30.69	$31.75	$30.43	$31.65	$26.77	398,309
2015-11-13	$30.79	$31.19	$30.44	$30.63	$25.91	438,931
2015-11-12	$30.77	$31.05	$30.34	$30.79	$26.04	325,475
2015-11-11	$31.76	$31.93	$31.13	$31.26	$26.44	332,407
2015-11-10	$31.56	$32.16	$31.40	$32.09	$27.14	295,258
2015-11-09	$32.07	$32.10	$31.43	$31.77	$26.87	221,898
2015-11-06	$31.54	$32.34	$31.45	$32.10	$27.15	241,819
2015-11-05	$32.45	$32.69	$31.39	$31.47	$26.62	504,120
2015-11-04	$31.80	$32.84	$31.80	$32.42	$27.29	422,875
2015-11-03	$31.58	$31.96	$31.28	$31.79	$26.76	243,783
2015-11-02	$31.94	$31.99	$31.38	$31.44	$26.47	327,143
2015-10-30	$29.74	$31.89	$29.74	$31.79	$26.76	472,821
2015-10-29	$29.85	$30.29	$28.70	$29.57	$24.89	514,750
2015-10-28	$30.69	$30.86	$29.92	$30.42	$25.61	378,094
2015-10-27	$29.20	$30.79	$29.18	$30.68	$25.83	453,762
2015-10-26	$30.77	$30.78	$29.28	$29.30	$24.66	603,225
2015-10-23	$29.59	$30.56	$29.12	$30.40	$25.59	335,086
2015-10-22	$29.51	$29.80	$29.14	$29.52	$24.85	447,651
2015-10-21	$29.60	$29.90	$29.21	$29.32	$24.68	292,950
2015-10-20	$29.52	$29.92	$29.26	$29.49	$24.82	279,431
2015-10-19	$29.71	$30.13	$29.47	$29.64	$24.95	289,172
2015-10-16	$30.07	$30.07	$29.44	$29.82	$25.10	351,969
2015-10-15	$29.43	$30.07	$29.30	$29.97	$25.23	380,554
2015-10-14	$29.28	$29.56	$28.73	$29.36	$24.72	441,143
2015-10-13	$29.27	$29.33	$28.70	$29.16	$24.55	302,695
2015-10-12	$28.96	$29.53	$28.76	$29.34	$24.70	378,009
2015-10-09	$28.73	$29.44	$28.53	$29.01	$24.42	350,725
2015-10-08	$28.57	$28.93	$28.04	$28.77	$24.22	516,938
2015-10-07	$28.68	$29.10	$27.91	$28.76	$24.21	700,889
2015-10-06	$28.06	$28.63	$27.71	$28.54	$24.03	849,882
2015-10-05	$28.90	$29.00	$27.53	$27.63	$23.26	797,357
2015-10-02	$27.16	$28.82	$27.04	$28.66	$24.13	517,170
2015-10-01	$27.20	$27.74	$26.96	$27.58	$23.22	559,473
2015-09-30	$27.00	$27.40	$26.68	$27.31	$22.99	655,748
2015-09-29	$26.19	$27.09	$26.12	$26.48	$22.29	362,263
2015-09-28	$26.34	$26.90	$26.11	$26.27	$22.11	389,895
2015-09-25	$26.40	$26.95	$26.24	$26.58	$22.38	393,252
2015-09-24	$25.68	$26.73	$25.39	$26.19	$22.05	445,395
2015-09-23	$25.23	$26.61	$25.23	$25.96	$21.85	467,349
2015-09-22	$25.70	$25.99	$25.33	$25.40	$21.38	531,770
2015-09-21	$26.58	$26.89	$26.10	$26.18	$22.04	263,657
2015-09-18	$26.06	$26.56	$25.70	$26.17	$22.03	424,209
2015-09-17	$26.15	$26.63	$25.92	$26.18	$22.04	221,294
2015-09-16	$26.00	$26.47	$25.76	$26.25	$22.10	139,180
2015-09-15	$25.92	$25.99	$25.58	$25.80	$21.72	516,486
2015-09-14	$25.91	$26.20	$25.63	$25.74	$21.67	141,527
2015-09-11	$26.02	$26.50	$25.60	$26.02	$21.90	162,339
2015-09-10	$26.13	$26.89	$26.01	$26.31	$22.15	257,437
2015-09-09	$27.11	$27.50	$26.07	$26.14	$22.00	648,671
2015-09-08	$26.00	$27.00	$25.75	$26.96	$22.70	478,969
2015-09-04	$25.55	$25.98	$25.25	$25.43	$21.41	413,169
2015-09-03	$25.80	$26.73	$25.51	$26.00	$21.89	466,601
2015-09-02	$24.09	$25.70	$24.09	$25.48	$21.45	559,209
2015-09-01	$24.75	$24.98	$23.90	$24.06	$20.25	531,787

Silicon Motion Technology Corp (SIMO) News Headlines

Recent Silicon Motion Technology Corp (SIMO) News

Similar Companies to Silicon Motion Technology Corp (SIMO) in the Semiconductors Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Intel Corp	INTC	Semiconductors	Technology	120,000
ASE Technology Holding Co.Ltd	ASX	Semiconductors	Technology	97,000
ST Microelectronics	STM	Semiconductors	Technology	45,400
Texas Instruments Inc	TXN	Semiconductors	Technology	40,000
Qualcomm Inc	QCOM	Semiconductors	Technology	37,000
Micron Technology Inc	MU	Semiconductors	Technology	36,000
NXP Semiconductors NV	NXPI	Semiconductors	Technology	33,000
ON Semiconductor Corp	ON	Semiconductors	Technology	20,000
AMKOR Technology Inc	AMKR	Semiconductors	Technology	18,000
Microchip Technology Inc	MCHP	Semiconductors	Technology	17,000

Silicon Motion Technology Corp (SIMO) Exchange: NASDAQ