SodaStream International Ltd (SODA) Stock Profile

Data as of Aug. 1, 2025

$143.68 ($0.00) 0.00%

SodaStream International Ltd - Daily Information

Click for more stock information on SodaStream International Ltd.

Daily Information	Data
Date	Aug. 1, 2025
Open	$143.70
Previous Close	$143.68
High	$143.71
Low	$143.56
Adjusted Open	$143.70
Previous Adjusted Close	$143.68
Adjusted High	$143.71
Adjusted Low	$143.56

Invest in SodaStream International Ltd (SODA)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Investing built for a better future.

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

Historical Stock Data for SodaStream International Ltd (SODA)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-12-04	$143.70	$143.71	$143.56	$143.68	$143.68	311,929
2018-12-03	$143.80	$143.85	$143.46	$143.68	$143.68	1,037,400
2018-11-30	$143.53	$143.84	$143.45	$143.65	$143.65	643,958
2018-11-29	$143.40	$143.75	$143.35	$143.56	$143.56	267,944
2018-11-28	$143.41	$143.45	$143.16	$143.41	$143.41	329,465
2018-11-27	$143.40	$143.45	$143.25	$143.37	$143.37	272,581
2018-11-26	$143.50	$143.50	$143.27	$143.38	$143.38	215,214
2018-11-23	$143.26	$143.49	$143.26	$143.45	$143.45	45,679
2018-11-21	$143.36	$143.42	$143.25	$143.36	$143.36	169,050
2018-11-20	$143.30	$143.37	$143.15	$143.25	$143.25	158,185
2018-11-19	$143.27	$143.38	$143.25	$143.30	$143.30	128,267
2018-11-16	$143.20	$143.32	$143.20	$143.30	$143.30	133,370
2018-11-15	$143.23	$143.35	$143.17	$143.27	$143.27	78,638
2018-11-14	$143.23	$143.32	$143.19	$143.21	$143.21	329,854
2018-11-13	$143.14	$143.32	$143.14	$143.20	$143.20	170,791
2018-11-12	$143.37	$143.49	$143.20	$143.26	$143.26	208,000
2018-11-09	$143.20	$143.37	$143.20	$143.26	$143.26	105,178
2018-11-08	$143.45	$143.50	$143.18	$143.30	$143.30	79,358
2018-11-07	$143.36	$143.36	$143.14	$143.25	$143.25	200,809
2018-11-06	$143.11	$143.30	$143.11	$143.30	$143.30	109,123
2018-11-05	$143.10	$143.30	$143.10	$143.30	$143.30	58,767
2018-11-02	$143.36	$143.37	$143.14	$143.30	$143.30	135,179
2018-11-01	$143.39	$143.49	$143.05	$143.17	$143.17	105,133
2018-10-31	$143.44	$143.45	$143.18	$143.39	$143.39	212,609
2018-10-30	$143.21	$143.45	$143.07	$143.45	$143.45	89,285
2018-10-29	$143.33	$143.44	$143.05	$143.22	$143.22	77,793
2018-10-26	$143.10	$143.20	$143.01	$143.03	$143.03	155,740
2018-10-25	$143.30	$143.35	$143.05	$143.11	$143.11	129,645
2018-10-24	$143.17	$143.47	$143.10	$143.24	$143.24	233,176
2018-10-23	$142.85	$143.25	$142.82	$143.11	$143.11	96,410
2018-10-22	$142.90	$143.10	$142.90	$142.94	$142.94	197,519
2018-10-19	$143.24	$143.26	$142.97	$143.10	$143.10	139,732
2018-10-18	$142.84	$143.13	$142.74	$143.13	$143.13	231,382
2018-10-17	$142.87	$142.94	$142.75	$142.94	$142.94	91,424
2018-10-16	$142.82	$142.96	$142.79	$142.90	$142.90	184,826
2018-10-15	$142.77	$142.87	$142.71	$142.75	$142.75	708,740
2018-10-12	$142.76	$142.87	$142.70	$142.79	$142.79	510,127
2018-10-11	$142.72	$142.79	$142.56	$142.71	$142.71	962,079
2018-10-10	$142.79	$142.82	$142.64	$142.78	$142.78	612,557
2018-10-09	$142.78	$142.85	$142.78	$142.82	$142.82	426,110
2018-10-08	$142.82	$142.88	$142.71	$142.78	$142.78	325,404
2018-10-05	$142.78	$142.96	$142.70	$142.80	$142.80	477,478
2018-10-04	$142.85	$142.99	$142.76	$142.80	$142.80	315,010
2018-10-03	$142.96	$143.02	$142.95	$142.95	$142.95	231,664
2018-10-02	$142.94	$143.05	$142.87	$142.95	$142.95	214,557
2018-10-01	$143.01	$143.18	$142.93	$143.00	$143.00	223,752
2018-09-28	$142.94	$143.11	$142.89	$143.08	$143.08	276,989
2018-09-27	$142.95	$143.08	$142.95	$143.01	$143.01	101,630
2018-09-26	$143.10	$143.17	$143.00	$143.00	$143.00	343,226
2018-09-25	$143.24	$143.30	$143.01	$143.10	$143.10	351,313
2018-09-24	$142.92	$143.26	$142.90	$143.25	$143.25	158,045
2018-09-21	$142.80	$143.02	$142.70	$143.00	$143.00	504,557
2018-09-20	$142.80	$143.09	$142.80	$142.82	$142.82	276,115
2018-09-19	$142.95	$142.95	$142.76	$142.80	$142.80	378,717
2018-09-18	$142.79	$142.98	$142.55	$142.90	$142.90	208,981
2018-09-17	$142.84	$142.87	$142.67	$142.78	$142.78	1,109,852
2018-09-14	$142.70	$142.99	$142.58	$142.87	$142.87	295,682
2018-09-13	$142.60	$142.78	$142.57	$142.77	$142.77	310,878
2018-09-12	$142.34	$142.73	$142.34	$142.69	$142.69	265,758
2018-09-11	$142.56	$142.68	$142.55	$142.67	$142.67	225,406
2018-09-10	$142.58	$142.73	$142.51	$142.66	$142.66	396,775
2018-09-07	$142.45	$142.72	$142.40	$142.59	$142.59	270,228
2018-09-06	$142.49	$142.75	$142.46	$142.54	$142.54	393,269
2018-09-05	$142.81	$142.83	$142.50	$142.58	$142.58	392,991
2018-09-04	$142.64	$142.96	$142.60	$142.81	$142.81	490,331
2018-08-31	$142.51	$142.95	$142.41	$142.75	$142.75	679,955
2018-08-30	$142.28	$142.53	$142.25	$142.51	$142.51	826,008
2018-08-29	$142.17	$142.50	$142.15	$142.34	$142.34	976,608
2018-08-28	$142.10	$142.33	$142.04	$142.07	$142.07	1,046,545
2018-08-27	$142.29	$142.44	$142.09	$142.12	$142.12	1,275,775
2018-08-24	$142.33	$142.60	$142.14	$142.37	$142.37	1,115,083
2018-08-23	$142.10	$142.50	$141.90	$142.25	$142.25	1,316,842
2018-08-22	$142.40	$142.60	$142.14	$142.23	$142.23	1,672,315
2018-08-21	$142.00	$143.20	$141.95	$142.60	$142.60	2,255,682
2018-08-20	$142.72	$142.80	$142.02	$142.11	$142.11	7,676,484
2018-08-17	$128.97	$130.30	$127.65	$129.85	$129.85	247,834
2018-08-16	$127.75	$130.25	$127.75	$128.77	$128.77	385,240
2018-08-15	$126.50	$128.36	$125.41	$127.39	$127.39	355,334
2018-08-14	$128.00	$129.15	$127.39	$128.25	$128.25	291,894
2018-08-13	$126.89	$129.49	$125.80	$127.63	$127.63	371,001
2018-08-10	$125.00	$128.68	$124.78	$126.28	$126.28	347,548
2018-08-09	$124.18	$126.70	$123.20	$125.96	$125.96	311,615
2018-08-08	$124.01	$126.09	$123.29	$124.59	$124.59	803,611
2018-08-07	$116.99	$125.73	$116.40	$123.75	$123.75	1,182,383
2018-08-06	$115.31	$118.00	$114.28	$117.26	$117.26	710,527
2018-08-03	$114.89	$117.05	$114.51	$116.36	$116.36	544,761
2018-08-02	$108.29	$115.48	$107.67	$114.50	$114.50	1,188,521
2018-08-01	$102.79	$111.40	$102.02	$110.30	$110.30	4,459,760
2018-07-31	$86.01	$87.48	$85.77	$87.30	$87.30	237,947
2018-07-30	$89.30	$89.31	$85.96	$86.01	$86.01	253,795
2018-07-27	$91.32	$91.32	$88.18	$88.53	$88.53	226,457
2018-07-26	$87.05	$91.04	$86.41	$90.95	$90.95	285,847
2018-07-25	$87.57	$88.03	$86.25	$87.50	$87.50	232,902
2018-07-24	$85.18	$89.29	$84.58	$87.72	$87.72	491,106
2018-07-23	$86.20	$86.53	$84.30	$84.57	$84.57	156,766
2018-07-20	$86.60	$87.30	$85.44	$86.20	$86.20	150,456
2018-07-19	$86.71	$87.12	$86.07	$86.60	$86.60	303,697
2018-07-18	$89.27	$89.27	$87.47	$87.75	$87.75	247,427
2018-07-17	$89.28	$90.29	$89.25	$89.88	$89.88	125,497
2018-07-16	$90.15	$90.15	$88.74	$89.17	$89.17	147,121
2018-07-13	$90.20	$90.70	$89.72	$90.14	$90.14	120,756
2018-07-12	$89.97	$90.90	$89.84	$90.06	$90.06	155,162
2018-07-11	$89.19	$89.72	$88.69	$89.44	$89.44	83,339
2018-07-10	$88.62	$90.59	$88.53	$89.73	$89.73	163,088
2018-07-09	$87.46	$89.37	$87.46	$88.97	$88.97	155,926
2018-07-06	$86.71	$87.39	$86.34	$87.33	$87.33	84,068
2018-07-05	$86.23	$86.79	$85.57	$86.65	$86.65	121,164
2018-07-03	$85.75	$86.18	$85.07	$85.44	$85.44	77,596
2018-07-02	$84.30	$85.85	$83.82	$85.37	$85.37	98,532
2018-06-29	$84.75	$86.31	$84.03	$85.30	$85.30	139,080
2018-06-28	$83.51	$84.52	$83.38	$84.14	$84.14	129,984
2018-06-27	$85.35	$85.65	$82.90	$83.89	$83.89	149,324
2018-06-26	$85.48	$86.34	$85.16	$85.72	$85.72	145,161
2018-06-25	$85.01	$85.36	$82.78	$85.07	$85.07	275,970
2018-06-22	$86.99	$86.99	$85.37	$86.08	$86.08	136,431
2018-06-21	$86.70	$87.23	$85.88	$86.79	$86.79	190,253
2018-06-20	$86.81	$88.40	$86.12	$87.36	$87.36	229,690
2018-06-19	$86.58	$86.62	$84.06	$86.43	$86.43	251,403
2018-06-18	$87.49	$88.28	$86.77	$87.97	$87.97	242,525
2018-06-15	$89.23	$89.59	$88.03	$88.90	$88.90	193,056
2018-06-14	$90.20	$90.97	$89.35	$89.81	$89.81	157,408
2018-06-13	$92.02	$92.24	$90.59	$90.69	$90.69	107,169
2018-06-12	$92.45	$93.48	$91.99	$92.07	$92.07	115,841
2018-06-11	$92.16	$93.38	$91.98	$92.36	$92.36	187,364
2018-06-08	$89.00	$91.87	$88.47	$91.80	$91.80	169,680
2018-06-07	$91.85	$91.85	$89.00	$89.55	$89.55	133,631
2018-06-06	$91.88	$92.26	$89.94	$91.44	$91.44	184,579
2018-06-05	$89.83	$91.53	$89.10	$91.10	$91.10	244,881
2018-06-04	$87.47	$89.61	$87.13	$89.38	$89.38	285,066
2018-06-01	$83.40	$86.13	$81.77	$85.95	$85.95	323,130
2018-05-31	$85.24	$85.57	$83.07	$83.26	$83.26	441,897
2018-05-30	$85.88	$86.26	$85.47	$86.17	$86.17	210,857
2018-05-29	$87.13	$87.45	$85.41	$85.60	$85.60	219,463
2018-05-25	$88.30	$88.98	$87.93	$88.37	$88.37	144,850
2018-05-24	$88.36	$88.80	$87.70	$88.29	$88.29	211,559
2018-05-23	$88.56	$89.23	$87.82	$87.97	$87.97	168,238
2018-05-22	$90.00	$90.53	$89.04	$89.09	$89.09	113,524
2018-05-21	$88.90	$90.00	$88.80	$89.44	$89.44	170,367
2018-05-18	$86.86	$87.85	$86.50	$87.61	$87.61	189,797
2018-05-17	$86.41	$87.58	$86.30	$87.03	$87.03	229,802
2018-05-16	$86.80	$87.90	$86.72	$87.08	$87.08	159,706
2018-05-15	$87.15	$88.69	$86.85	$87.52	$87.52	353,097
2018-05-14	$90.36	$90.84	$87.02	$87.21	$87.21	416,606
2018-05-11	$90.40	$92.01	$90.01	$91.53	$91.53	117,493
2018-05-10	$91.69	$92.40	$90.24	$90.58	$90.58	170,321
2018-05-09	$92.36	$92.68	$90.74	$91.41	$91.41	159,607
2018-05-08	$91.09	$92.23	$90.94	$91.89	$91.89	218,958
2018-05-07	$88.79	$90.88	$88.73	$90.61	$90.61	250,885
2018-05-04	$85.58	$88.13	$85.58	$87.83	$87.83	195,646
2018-05-03	$87.59	$89.24	$85.22	$85.80	$85.80	430,235
2018-05-02	$89.16	$90.90	$84.50	$86.65	$86.65	1,096,104
2018-05-01	$94.50	$94.78	$93.33	$94.35	$94.35	229,785
2018-04-30	$93.82	$95.25	$93.66	$94.49	$94.49	143,332
2018-04-27	$95.06	$95.57	$94.14	$94.74	$94.74	157,013
2018-04-26	$94.39	$95.25	$92.72	$94.59	$94.59	334,681
2018-04-25	$94.85	$95.74	$94.06	$94.42	$94.42	137,734
2018-04-24	$97.38	$98.26	$94.67	$95.28	$95.28	416,440
2018-04-23	$97.47	$97.57	$96.10	$96.67	$96.67	184,546
2018-04-20	$96.66	$96.66	$94.77	$95.95	$95.95	146,868
2018-04-19	$95.00	$96.61	$94.90	$96.26	$96.26	267,631
2018-04-18	$95.46	$96.18	$94.59	$95.45	$95.45	150,723
2018-04-17	$96.80	$97.46	$93.80	$94.84	$94.84	302,442
2018-04-16	$94.82	$95.66	$94.07	$95.29	$95.29	298,057
2018-04-13	$94.90	$94.90	$93.27	$93.65	$93.65	110,590
2018-04-12	$93.58	$94.81	$92.48	$94.42	$94.42	201,024
2018-04-11	$94.09	$95.47	$94.00	$94.29	$94.29	230,767
2018-04-10	$94.76	$95.78	$94.37	$95.22	$95.22	152,396
2018-04-09	$93.85	$95.20	$92.62	$94.28	$94.28	219,186
2018-04-06	$92.79	$94.72	$92.62	$93.59	$93.59	162,978
2018-04-05	$95.53	$95.80	$93.00	$94.14	$94.14	240,271
2018-04-04	$90.13	$95.09	$90.13	$94.65	$94.65	330,167
2018-04-03	$91.56	$92.54	$90.26	$91.62	$91.62	146,903
2018-04-02	$91.23	$91.47	$88.16	$90.89	$90.89	161,285
2018-03-29	$90.84	$92.23	$90.34	$91.83	$91.83	159,757
2018-03-28	$90.00	$92.16	$89.50	$91.20	$91.20	209,165
2018-03-27	$92.93	$93.48	$91.41	$91.78	$91.78	211,082
2018-03-26	$91.64	$93.50	$91.64	$93.23	$93.23	185,865
2018-03-23	$92.06	$92.95	$90.41	$91.27	$91.27	209,905
2018-03-22	$93.50	$94.25	$91.43	$91.59	$91.59	281,667
2018-03-21	$94.90	$96.32	$94.30	$94.85	$94.85	234,936
2018-03-20	$94.19	$95.91	$94.10	$94.94	$94.94	271,825
2018-03-19	$90.87	$93.81	$90.53	$93.59	$93.59	357,586
2018-03-16	$91.17	$92.31	$90.28	$91.46	$91.46	223,980
2018-03-15	$89.34	$92.01	$89.09	$90.31	$90.31	387,776
2018-03-14	$89.85	$90.28	$89.10	$89.83	$89.83	272,851
2018-03-13	$88.18	$89.04	$87.21	$88.41	$88.41	216,149
2018-03-12	$86.00	$88.09	$85.69	$87.57	$87.57	198,041
2018-03-09	$86.69	$86.74	$84.79	$85.96	$85.96	138,973
2018-03-08	$86.57	$87.56	$85.95	$86.41	$86.41	179,300
2018-03-07	$85.02	$86.88	$84.85	$85.66	$85.66	216,786
2018-03-06	$84.85	$85.61	$84.03	$85.07	$85.07	217,502
2018-03-05	$83.34	$84.65	$82.41	$84.03	$84.03	275,220
2018-03-02	$79.62	$82.34	$79.48	$82.08	$82.08	145,165
2018-03-01	$80.64	$81.45	$79.60	$80.42	$80.42	133,700
2018-02-28	$82.22	$82.51	$80.70	$80.92	$80.92	166,862
2018-02-27	$81.46	$82.36	$80.73	$81.35	$81.35	166,880
2018-02-26	$81.34	$81.56	$80.54	$81.38	$81.38	118,794
2018-02-23	$80.92	$81.86	$80.10	$80.85	$80.85	126,483
2018-02-22	$81.93	$82.44	$80.07	$80.36	$80.36	211,754
2018-02-21	$79.62	$82.17	$79.31	$80.85	$80.85	299,493
2018-02-20	$81.49	$82.22	$79.79	$79.91	$79.91	354,945
2018-02-16	$85.04	$85.31	$81.88	$81.95	$81.95	314,074
2018-02-15	$82.90	$86.75	$81.06	$85.81	$85.81	561,453
2018-02-14	$84.00	$84.39	$77.15	$82.42	$82.42	1,052,826
2018-02-13	$76.75	$79.90	$76.49	$78.61	$78.61	467,043
2018-02-12	$74.85	$78.41	$74.85	$77.62	$77.62	349,886
2018-02-09	$74.44	$74.82	$72.91	$74.37	$74.37	283,896
2018-02-08	$76.72	$76.72	$73.73	$73.93	$73.93	276,761
2018-02-07	$76.51	$77.60	$76.06	$76.34	$76.34	200,969
2018-02-06	$75.42	$77.44	$74.50	$77.15	$77.15	376,681
2018-02-05	$78.39	$78.39	$76.03	$76.25	$76.25	330,810
2018-02-02	$79.04	$80.75	$78.21	$79.21	$79.21	280,152
2018-02-01	$78.50	$80.50	$78.17	$79.18	$79.18	296,738
2018-01-31	$78.38	$79.43	$77.82	$78.63	$78.63	222,575
2018-01-30	$77.32	$78.58	$77.06	$78.16	$78.16	201,765
2018-01-29	$77.70	$78.36	$76.11	$77.65	$77.65	288,087
2018-01-26	$76.35	$78.90	$76.30	$78.71	$78.71	264,835
2018-01-25	$76.72	$76.89	$75.95	$76.20	$76.20	280,615
2018-01-24	$76.24	$76.24	$75.03	$75.70	$75.70	294,056
2018-01-23	$75.56	$75.91	$75.29	$75.67	$75.67	277,844
2018-01-22	$75.76	$76.48	$75.06	$75.18	$75.18	291,282
2018-01-19	$75.80	$76.27	$75.37	$75.66	$75.66	171,871
2018-01-18	$76.33	$76.42	$75.22	$75.71	$75.71	250,530
2018-01-17	$75.12	$76.42	$75.00	$76.11	$76.11	415,194
2018-01-16	$73.71	$75.05	$73.62	$74.28	$74.28	294,967
2018-01-12	$73.00	$73.80	$72.55	$73.02	$73.02	130,747
2018-01-11	$71.58	$73.40	$71.54	$73.06	$73.06	170,944
2018-01-10	$71.13	$71.95	$70.96	$71.50	$71.50	136,412
2018-01-09	$72.76	$72.92	$70.75	$71.35	$71.35	269,528
2018-01-08	$71.42	$73.90	$71.20	$72.52	$72.52	263,594
2018-01-05	$72.76	$73.50	$71.10	$72.15	$72.15	182,430
2018-01-04	$71.53	$73.20	$71.53	$72.79	$72.79	243,379
2018-01-03	$69.80	$71.67	$69.74	$71.04	$71.04	178,827
2018-01-02	$70.34	$70.76	$69.24	$69.52	$69.52	135,798
2017-12-29	$70.08	$70.82	$69.78	$70.34	$70.34	93,629
2017-12-28	$70.17	$70.44	$69.79	$70.07	$70.07	82,842
2017-12-27	$71.67	$71.67	$69.90	$70.12	$70.12	119,539
2017-12-26	$71.69	$72.05	$71.01	$71.36	$71.36	161,209
2017-12-22	$70.42	$71.17	$68.43	$70.98	$70.98	173,274
2017-12-21	$70.41	$71.85	$70.20	$71.21	$71.21	176,567
2017-12-20	$70.49	$70.49	$69.41	$70.07	$70.07	113,736
2017-12-19	$68.91	$69.92	$68.89	$69.73	$69.73	124,462
2017-12-18	$69.38	$69.82	$69.01	$69.67	$69.67	113,848
2017-12-15	$68.67	$68.95	$67.94	$68.79	$68.79	101,268
2017-12-14	$68.91	$69.08	$68.01	$68.10	$68.10	96,147
2017-12-13	$69.12	$69.89	$69.10	$69.29	$69.29	76,403
2017-12-12	$69.50	$69.81	$68.75	$68.87	$68.87	81,578
2017-12-11	$69.43	$69.78	$68.98	$69.44	$69.44	68,122
2017-12-08	$69.93	$70.51	$69.50	$69.63	$69.63	70,581
2017-12-07	$70.20	$70.30	$69.34	$69.39	$69.39	105,594
2017-12-06	$71.17	$71.66	$69.81	$70.07	$70.07	304,723
2017-12-05	$71.79	$72.14	$71.10	$71.48	$71.48	233,888
2017-12-04	$71.66	$72.05	$70.77	$71.95	$71.95	259,080
2017-12-01	$70.12	$71.15	$69.31	$70.36	$70.36	179,436
2017-11-30	$70.50	$70.89	$69.55	$70.38	$70.38	247,828
2017-11-29	$69.64	$70.41	$69.31	$69.72	$69.72	250,269
2017-11-28	$67.40	$69.19	$67.37	$69.07	$69.07	277,317
2017-11-27	$67.05	$67.67	$66.30	$66.98	$66.98	123,371
2017-11-24	$66.61	$67.23	$65.97	$66.52	$66.52	66,545
2017-11-22	$66.22	$66.64	$65.33	$66.58	$66.58	155,972
2017-11-21	$66.35	$67.00	$66.13	$66.48	$66.48	164,519
2017-11-20	$66.15	$68.27	$65.72	$66.05	$66.05	174,049
2017-11-17	$66.68	$66.88	$66.03	$66.16	$66.16	91,873
2017-11-16	$65.31	$66.49	$65.29	$66.40	$66.40	298,200
2017-11-15	$65.37	$65.69	$64.32	$65.45	$65.45	235,160
2017-11-14	$63.94	$65.84	$63.69	$65.80	$65.80	217,728
2017-11-13	$62.40	$63.78	$62.40	$63.41	$63.41	157,035
2017-11-10	$62.79	$63.08	$62.37	$62.57	$62.57	127,126
2017-11-09	$61.98	$63.12	$61.62	$62.89	$62.89	186,888
2017-11-08	$63.29	$63.41	$62.63	$62.80	$62.80	116,901
2017-11-07	$63.17	$63.66	$62.65	$63.38	$63.38	186,646
2017-11-06	$65.28	$65.28	$62.95	$63.13	$63.13	240,574
2017-11-03	$64.10	$66.30	$64.06	$65.73	$65.73	325,847
2017-11-02	$66.12	$66.12	$63.05	$64.08	$64.08	483,771
2017-11-01	$69.00	$69.00	$64.92	$66.71	$66.71	1,061,591
2017-10-31	$63.00	$64.67	$62.88	$63.67	$63.67	376,616
2017-10-30	$64.05	$64.05	$62.72	$62.87	$62.87	189,595
2017-10-27	$65.00	$65.67	$63.09	$64.46	$64.46	169,973
2017-10-26	$63.50	$65.83	$63.22	$65.24	$65.24	294,034
2017-10-25	$61.95	$63.13	$61.35	$62.97	$62.97	288,589
2017-10-24	$61.91	$62.60	$61.10	$61.86	$61.86	138,891
2017-10-23	$61.94	$62.05	$61.05	$62.01	$62.01	106,889
2017-10-20	$62.30	$62.56	$61.55	$62.23	$62.23	105,468
2017-10-19	$61.13	$62.30	$60.83	$62.30	$62.30	204,591
2017-10-18	$63.08	$63.20	$60.99	$61.07	$61.07	161,884
2017-10-17	$62.90	$63.00	$62.20	$62.71	$62.71	68,722
2017-10-16	$62.02	$63.25	$61.50	$62.95	$62.95	156,032
2017-10-13	$62.15	$62.61	$61.52	$61.58	$61.58	96,495
2017-10-12	$61.50	$62.15	$60.79	$62.14	$62.14	143,406
2017-10-11	$60.62	$61.69	$59.92	$61.61	$61.61	202,669
2017-10-10	$63.24	$63.76	$59.76	$60.62	$60.62	497,334
2017-10-09	$64.57	$64.57	$63.07	$63.42	$63.42	188,812
2017-10-06	$64.10	$64.68	$63.68	$64.57	$64.57	84,916
2017-10-05	$65.05	$65.19	$64.11	$64.16	$64.16	113,354
2017-10-04	$65.53	$65.64	$64.82	$64.92	$64.92	130,216
2017-10-03	$65.44	$66.18	$65.15	$65.73	$65.73	197,411
2017-10-02	$66.44	$67.75	$64.68	$65.30	$65.30	402,936
2017-09-29	$65.46	$66.55	$65.10	$66.45	$66.45	299,502
2017-09-28	$62.70	$65.61	$62.62	$65.53	$65.53	340,148
2017-09-27	$62.34	$62.66	$61.33	$62.58	$62.58	307,162
2017-09-26	$61.27	$63.06	$61.27	$62.42	$62.42	350,797
2017-09-25	$60.50	$61.00	$59.78	$60.96	$60.96	758,340
2017-09-22	$58.40	$59.28	$57.60	$59.13	$59.13	146,088
2017-09-21	$59.23	$59.23	$58.17	$58.44	$58.44	100,133
2017-09-20	$59.37	$59.95	$59.07	$59.16	$59.16	97,036
2017-09-19	$59.77	$60.00	$58.93	$59.08	$59.08	88,249
2017-09-18	$59.04	$60.49	$58.95	$59.62	$59.62	227,815
2017-09-15	$58.65	$58.99	$58.20	$58.58	$58.58	95,898
2017-09-14	$58.22	$58.97	$58.20	$58.76	$58.76	104,061
2017-09-13	$58.69	$59.23	$58.13	$59.02	$59.02	119,254
2017-09-12	$58.71	$59.42	$58.14	$59.16	$59.16	179,351
2017-09-11	$59.01	$59.58	$58.38	$58.63	$58.63	99,322
2017-09-08	$58.00	$59.15	$57.18	$58.24	$58.24	72,977
2017-09-07	$58.68	$58.86	$57.77	$58.23	$58.23	97,803
2017-09-06	$59.80	$59.80	$58.30	$58.49	$58.49	130,249
2017-09-05	$60.05	$60.36	$58.55	$59.43	$59.43	168,272
2017-09-01	$60.57	$60.86	$60.01	$60.50	$60.50	77,890
2017-08-31	$61.00	$61.00	$59.47	$60.23	$60.23	124,410
2017-08-30	$60.05	$60.95	$60.05	$60.87	$60.87	108,197
2017-08-29	$58.53	$60.09	$58.50	$59.96	$59.96	131,839
2017-08-28	$60.34	$60.48	$59.52	$60.06	$60.06	216,455
2017-08-25	$60.16	$60.47	$59.57	$59.94	$59.94	120,711
2017-08-24	$59.08	$61.00	$59.08	$60.21	$60.21	423,465
2017-08-23	$58.74	$59.52	$58.72	$59.25	$59.25	129,911
2017-08-22	$57.97	$59.25	$57.97	$59.16	$59.16	174,926
2017-08-21	$57.93	$58.00	$57.12	$57.41	$57.41	138,495
2017-08-18	$57.74	$58.74	$57.25	$58.19	$58.19	125,895
2017-08-17	$58.21	$58.28	$57.80	$57.90	$57.90	121,078
2017-08-16	$58.14	$58.99	$58.14	$58.42	$58.42	112,559
2017-08-15	$59.82	$59.85	$57.71	$58.09	$58.09	187,537
2017-08-14	$60.00	$60.27	$59.01	$59.55	$59.55	151,016
2017-08-11	$58.22	$59.23	$57.38	$58.88	$58.88	157,612
2017-08-10	$60.00	$60.01	$57.55	$57.85	$57.85	329,721
2017-08-09	$61.10	$61.49	$60.17	$61.20	$61.20	197,012
2017-08-08	$60.52	$61.49	$60.31	$60.47	$60.47	287,733
2017-08-07	$62.24	$62.24	$60.16	$60.44	$60.44	324,226
2017-08-04	$60.70	$63.25	$60.66	$62.29	$62.29	699,145
2017-08-03	$55.63	$61.84	$55.51	$61.78	$61.78	1,386,878
2017-08-02	$55.35	$57.50	$53.60	$54.55	$54.55	922,920
2017-08-01	$56.28	$57.73	$56.28	$57.25	$57.25	578,366
2017-07-31	$56.69	$56.86	$56.05	$56.32	$56.32	133,229
2017-07-28	$56.13	$57.37	$56.13	$57.06	$57.06	107,854
2017-07-27	$57.13	$57.53	$55.35	$56.47	$56.47	166,062
2017-07-26	$57.61	$58.02	$57.29	$57.36	$57.36	205,558
2017-07-25	$58.49	$58.51	$57.28	$57.57	$57.57	167,662
2017-07-24	$57.63	$58.25	$57.41	$58.09	$58.09	212,928
2017-07-21	$58.22	$58.53	$57.60	$57.64	$57.64	212,325
2017-07-20	$58.67	$58.80	$57.94	$58.40	$58.40	172,523
2017-07-19	$57.65	$59.00	$57.57	$58.34	$58.34	313,996
2017-07-18	$55.66	$57.40	$55.49	$57.38	$57.38	324,881
2017-07-17	$53.84	$56.04	$53.84	$55.65	$55.65	294,527
2017-07-14	$53.01	$53.92	$52.81	$53.55	$53.55	186,015
2017-07-13	$52.42	$53.08	$51.92	$53.02	$53.02	271,590
2017-07-12	$51.55	$51.82	$51.06	$51.76	$51.76	167,823
2017-07-11	$50.76	$51.35	$49.73	$51.16	$51.16	264,177
2017-07-10	$51.85	$51.85	$51.00	$51.15	$51.15	181,225
2017-07-07	$51.26	$51.96	$51.25	$51.89	$51.89	168,975
2017-07-06	$52.84	$53.00	$51.15	$51.21	$51.21	330,481
2017-07-05	$54.24	$54.88	$53.12	$53.17	$53.17	344,537
2017-07-03	$54.00	$54.38	$53.69	$54.37	$54.37	148,442
2017-06-30	$52.11	$53.95	$52.00	$53.52	$53.52	184,839
2017-06-29	$53.27	$54.00	$52.17	$52.55	$52.55	235,422
2017-06-28	$52.81	$53.38	$52.50	$53.12	$53.12	117,210
2017-06-27	$53.08	$53.42	$52.04	$52.41	$52.41	166,199
2017-06-26	$52.54	$53.26	$52.42	$53.06	$53.06	142,668
2017-06-23	$52.17	$52.76	$51.97	$52.27	$52.27	76,923
2017-06-22	$52.24	$52.41	$51.77	$52.23	$52.23	134,029
2017-06-21	$52.25	$52.77	$52.09	$52.27	$52.27	115,570
2017-06-20	$52.83	$52.90	$51.76	$52.28	$52.28	188,864
2017-06-19	$52.76	$53.39	$52.69	$53.01	$53.01	167,976
2017-06-16	$53.85	$54.28	$52.05	$52.24	$52.24	280,739
2017-06-15	$55.38	$55.46	$53.90	$53.98	$53.98	218,162
2017-06-14	$54.66	$56.19	$54.36	$55.59	$55.59	400,650
2017-06-13	$52.02	$54.53	$51.85	$54.41	$54.41	418,047
2017-06-12	$52.00	$52.04	$49.50	$51.10	$51.10	422,853
2017-06-09	$54.04	$54.82	$52.46	$52.58	$52.58	238,109
2017-06-08	$53.58	$54.09	$53.22	$53.91	$53.91	187,245
2017-06-07	$53.33	$53.75	$53.11	$53.21	$53.21	139,082
2017-06-06	$53.72	$54.14	$53.29	$53.40	$53.40	133,454
2017-06-05	$53.35	$54.36	$53.32	$53.90	$53.90	194,159
2017-06-02	$52.55	$53.74	$52.55	$53.67	$53.67	229,055
2017-06-01	$53.07	$53.96	$52.26	$52.36	$52.36	364,489
2017-05-31	$53.10	$53.10	$52.17	$52.98	$52.98	146,265
2017-05-30	$52.63	$53.14	$52.14	$52.94	$52.94	150,081
2017-05-26	$52.62	$52.91	$52.08	$52.60	$52.60	182,335
2017-05-25	$52.38	$52.73	$52.22	$52.60	$52.60	130,833
2017-05-24	$52.27	$52.52	$51.69	$52.10	$52.10	165,016
2017-05-23	$52.89	$53.53	$52.40	$52.50	$52.50	185,490
2017-05-22	$53.05	$53.19	$52.46	$52.85	$52.85	185,746
2017-05-19	$52.04	$53.08	$51.92	$52.92	$52.92	176,535
2017-05-18	$52.10	$52.35	$51.65	$51.87	$51.87	290,673
2017-05-17	$52.81	$53.33	$51.68	$51.90	$51.90	468,947
2017-05-16	$53.03	$53.73	$52.63	$53.22	$53.22	417,829
2017-05-15	$53.93	$54.19	$52.42	$52.52	$52.52	610,702
2017-05-12	$54.81	$55.11	$54.00	$54.22	$54.22	427,900
2017-05-11	$53.17	$54.80	$53.01	$54.68	$54.68	691,500
2017-05-10	$57.51	$57.55	$49.33	$52.86	$52.86	3,116,100
2017-05-09	$56.62	$57.03	$55.96	$56.81	$56.81	580,400
2017-05-08	$55.96	$57.68	$55.96	$56.62	$56.62	470,400
2017-05-05	$56.03	$56.39	$55.40	$55.68	$55.68	309,900
2017-05-04	$55.12	$56.07	$54.68	$56.03	$56.03	311,100
2017-05-03	$55.04	$55.15	$54.17	$55.15	$55.15	222,200
2017-05-02	$55.11	$55.50	$54.05	$54.55	$54.55	182,900
2017-05-01	$54.62	$55.24	$54.62	$55.21	$55.21	223,100
2017-04-28	$54.92	$54.92	$53.96	$54.39	$54.39	212,300
2017-04-27	$55.34	$55.37	$54.72	$54.82	$54.82	230,900
2017-04-26	$55.32	$55.97	$55.15	$55.31	$55.31	293,900
2017-04-25	$54.87	$55.94	$54.79	$55.34	$55.34	364,900
2017-04-24	$55.02	$55.07	$53.87	$54.78	$54.78	297,200
2017-04-21	$54.75	$54.75	$53.73	$53.97	$53.97	335,700
2017-04-20	$54.20	$54.60	$53.53	$54.39	$54.39	566,600
2017-04-19	$51.99	$53.69	$51.97	$53.42	$53.42	655,300
2017-04-18	$50.57	$51.67	$50.44	$51.42	$51.42	302,700
2017-04-17	$50.97	$51.16	$50.70	$51.00	$51.00	120,200
2017-04-13	$50.17	$51.02	$50.11	$50.80	$50.80	166,400
2017-04-12	$51.21	$52.26	$49.99	$50.41	$50.41	338,600
2017-04-11	$50.50	$51.20	$50.24	$51.18	$51.18	210,200
2017-04-10	$50.44	$51.17	$50.32	$50.62	$50.62	204,700
2017-04-07	$51.07	$51.31	$49.59	$50.04	$50.04	222,800
2017-04-06	$50.37	$51.63	$50.33	$51.11	$51.11	379,500
2017-04-05	$50.30	$51.21	$49.96	$49.99	$49.99	452,200
2017-04-04	$50.91	$51.27	$50.25	$50.49	$50.49	332,000
2017-04-03	$48.68	$51.80	$48.68	$51.06	$51.06	784,900
2017-03-31	$47.77	$48.96	$47.64	$48.43	$48.43	316,200
2017-03-30	$47.18	$48.00	$47.11	$47.82	$47.82	197,400
2017-03-29	$46.87	$47.41	$46.63	$47.31	$47.31	119,500
2017-03-28	$46.80	$47.42	$46.30	$47.01	$47.01	125,900
2017-03-27	$46.23	$46.95	$45.60	$46.73	$46.73	184,300
2017-03-24	$47.63	$48.01	$46.30	$46.84	$46.84	196,600
2017-03-23	$47.21	$47.95	$46.98	$47.51	$47.51	162,800
2017-03-22	$48.16	$48.54	$46.93	$47.24	$47.24	286,100
2017-03-21	$49.37	$49.40	$48.02	$48.27	$48.27	269,500
2017-03-20	$48.72	$49.28	$48.51	$49.23	$49.23	177,200
2017-03-17	$48.87	$49.29	$48.57	$48.77	$48.77	352,600
2017-03-16	$49.35	$49.40	$48.70	$48.85	$48.85	233,100
2017-03-15	$48.20	$49.03	$48.10	$48.97	$48.97	268,400
2017-03-14	$47.77	$48.13	$47.11	$48.01	$48.01	141,000
2017-03-13	$48.04	$48.37	$47.57	$47.97	$47.97	120,900
2017-03-10	$47.28	$48.31	$47.28	$48.00	$48.00	190,700
2017-03-09	$47.37	$47.83	$46.81	$47.16	$47.16	150,500
2017-03-08	$47.90	$48.19	$47.38	$47.59	$47.59	111,900
2017-03-07	$48.12	$48.26	$47.34	$47.78	$47.78	188,600
2017-03-06	$48.60	$48.72	$47.75	$47.98	$47.98	244,600
2017-03-03	$49.20	$49.44	$48.07	$48.60	$48.60	263,900
2017-03-02	$49.87	$50.22	$49.23	$49.26	$49.26	297,100
2017-03-01	$49.27	$50.15	$49.27	$49.92	$49.92	378,900
2017-02-28	$49.34	$49.40	$48.44	$48.74	$48.74	332,000
2017-02-27	$48.81	$49.40	$48.74	$48.99	$48.99	249,000
2017-02-24	$47.50	$48.51	$47.18	$48.50	$48.50	252,400
2017-02-23	$47.33	$48.45	$47.28	$48.30	$48.30	457,700
2017-02-22	$46.05	$47.95	$46.03	$47.07	$47.07	566,000
2017-02-21	$47.32	$47.59	$44.71	$46.68	$46.68	906,200
2017-02-17	$46.77	$47.86	$46.76	$47.14	$47.14	400,400
2017-02-16	$49.78	$49.86	$46.76	$47.67	$47.67	807,800
2017-02-15	$49.50	$51.25	$48.81	$49.54	$49.54	3,678,400
2017-02-14	$46.90	$47.50	$46.01	$47.35	$47.35	1,186,500
2017-02-13	$46.85	$46.96	$46.12	$46.80	$46.80	632,200
2017-02-10	$45.46	$46.49	$45.21	$45.95	$45.95	338,800
2017-02-09	$44.10	$45.14	$43.90	$45.10	$45.10	201,400
2017-02-08	$44.59	$45.02	$44.10	$44.80	$44.80	252,400
2017-02-07	$45.05	$45.28	$44.62	$44.71	$44.71	187,300
2017-02-06	$44.56	$45.31	$44.24	$45.14	$45.14	465,000
2017-02-03	$43.93	$44.79	$43.63	$44.31	$44.31	255,100
2017-02-02	$44.18	$44.44	$43.73	$43.96	$43.96	226,100
2017-02-01	$43.55	$44.52	$43.31	$44.51	$44.51	316,700
2017-01-31	$43.22	$44.10	$43.15	$43.99	$43.99	151,400
2017-01-30	$43.48	$43.51	$42.47	$43.41	$43.41	186,800
2017-01-27	$43.99	$44.10	$43.29	$43.61	$43.61	198,300
2017-01-26	$43.83	$44.00	$43.33	$43.99	$43.99	441,900
2017-01-25	$42.76	$43.41	$42.76	$43.26	$43.26	239,800
2017-01-24	$41.80	$42.59	$41.60	$42.56	$42.56	209,800
2017-01-23	$40.98	$41.70	$40.60	$41.41	$41.41	235,900
2017-01-20	$41.02	$41.54	$40.80	$41.09	$41.09	182,000
2017-01-19	$41.44	$41.55	$40.70	$40.92	$40.92	264,500
2017-01-18	$41.56	$41.76	$41.21	$41.45	$41.45	136,600
2017-01-17	$41.28	$41.82	$41.03	$41.32	$41.32	267,600
2017-01-13	$41.47	$41.67	$41.11	$41.29	$41.29	232,500
2017-01-12	$41.07	$41.85	$40.38	$41.47	$41.47	499,000
2017-01-11	$39.23	$41.35	$39.18	$41.17	$41.17	643,100
2017-01-10	$39.04	$39.59	$38.89	$39.33	$39.33	274,300
2017-01-09	$38.79	$39.48	$38.60	$39.11	$39.11	142,900
2017-01-06	$39.00	$39.29	$38.50	$38.89	$38.89	221,900
2017-01-05	$39.51	$39.83	$38.88	$39.16	$39.16	187,700
2017-01-04	$39.20	$39.88	$38.74	$39.72	$39.72	297,400
2017-01-03	$39.50	$39.97	$38.36	$38.99	$38.99	260,700
2016-12-30	$39.84	$39.89	$39.24	$39.47	$39.47	155,000
2016-12-29	$40.51	$40.99	$39.61	$39.99	$39.99	189,400
2016-12-28	$41.25	$41.33	$40.47	$40.58	$40.58	202,600
2016-12-27	$40.53	$41.27	$40.53	$41.16	$41.16	128,600
2016-12-23	$40.74	$41.15	$40.46	$40.97	$40.97	105,500
2016-12-22	$41.00	$41.17	$40.50	$40.87	$40.87	252,000
2016-12-21	$40.70	$41.30	$40.50	$40.95	$40.95	359,300
2016-12-20	$39.36	$40.94	$39.18	$40.67	$40.67	406,100
2016-12-19	$38.31	$39.53	$38.17	$39.33	$39.33	255,500
2016-12-16	$38.76	$38.95	$38.25	$38.43	$38.43	186,700
2016-12-15	$38.47	$39.04	$38.27	$38.77	$38.77	359,000
2016-12-14	$38.01	$38.69	$37.96	$38.41	$38.41	203,500
2016-12-13	$38.09	$38.92	$37.91	$38.46	$38.46	224,000
2016-12-12	$38.53	$38.76	$37.92	$38.15	$38.15	149,400
2016-12-09	$38.92	$39.46	$38.33	$38.75	$38.75	184,200
2016-12-08	$39.41	$39.80	$38.41	$38.70	$38.70	282,000
2016-12-07	$37.33	$39.87	$37.16	$39.34	$39.34	884,100
2016-12-06	$38.00	$38.00	$37.12	$37.44	$37.44	208,700
2016-12-05	$36.70	$37.92	$36.52	$37.79	$37.79	586,000
2016-12-02	$36.30	$36.74	$36.00	$36.51	$36.51	206,200
2016-12-01	$36.25	$36.43	$35.84	$36.27	$36.27	200,900
2016-11-30	$36.55	$36.95	$35.70	$36.42	$36.42	653,400
2016-11-29	$35.83	$36.49	$35.83	$36.32	$36.32	228,500
2016-11-28	$36.81	$36.94	$35.80	$36.08	$36.08	273,100
2016-11-25	$36.81	$37.08	$36.67	$36.83	$36.83	218,400
2016-11-23	$36.44	$36.85	$35.92	$36.85	$36.85	309,400
2016-11-22	$35.83	$36.58	$35.83	$36.17	$36.17	330,700
2016-11-21	$36.00	$36.25	$35.06	$35.79	$35.79	349,400
2016-11-18	$36.20	$36.20	$34.96	$35.85	$35.85	321,200
2016-11-17	$34.37	$35.75	$34.31	$35.47	$35.47	541,700
2016-11-16	$34.01	$34.75	$33.85	$34.34	$34.34	375,500
2016-11-15	$32.80	$34.54	$32.60	$34.54	$34.54	555,400
2016-11-14	$33.83	$34.16	$32.64	$32.80	$32.80	431,200
2016-11-11	$32.80	$33.93	$32.48	$33.90	$33.90	823,300
2016-11-10	$32.75	$33.49	$30.37	$32.68	$32.68	3,180,600
2016-11-09	$27.00	$28.29	$26.14	$28.12	$28.12	710,700
2016-11-08	$25.84	$28.02	$25.84	$27.80	$27.80	680,800
2016-11-07	$25.12	$26.17	$25.03	$25.94	$25.94	329,000
2016-11-04	$25.04	$25.29	$24.85	$24.88	$24.88	115,900
2016-11-03	$25.20	$25.34	$25.03	$25.06	$25.06	146,200
2016-11-02	$25.41	$25.81	$25.12	$25.14	$25.14	136,200
2016-11-01	$25.74	$26.01	$25.34	$25.50	$25.50	94,100
2016-10-31	$25.77	$25.92	$25.32	$25.88	$25.88	103,300
2016-10-28	$25.87	$26.16	$25.58	$25.65	$25.65	137,100
2016-10-27	$25.37	$25.85	$25.29	$25.77	$25.77	231,000
2016-10-26	$25.37	$25.47	$25.09	$25.16	$25.16	206,200
2016-10-25	$24.15	$25.02	$24.15	$25.00	$25.00	301,500
2016-10-24	$24.16	$24.74	$24.05	$24.34	$24.34	208,800
2016-10-21	$23.95	$24.22	$23.77	$24.04	$24.04	297,800
2016-10-20	$24.65	$24.65	$23.87	$23.95	$23.95	126,800
2016-10-19	$24.41	$24.81	$24.31	$24.63	$24.63	195,500
2016-10-18	$24.76	$25.14	$24.54	$24.57	$24.57	66,600
2016-10-17	$24.48	$25.05	$24.36	$24.68	$24.68	140,400
2016-10-14	$25.24	$25.24	$24.53	$24.59	$24.59	76,300
2016-10-13	$25.23	$25.24	$24.73	$25.04	$25.04	145,400
2016-10-12	$24.75	$25.53	$24.71	$25.33	$25.33	205,500
2016-10-11	$25.98	$25.98	$24.78	$24.98	$24.98	157,600
2016-10-10	$26.32	$26.93	$25.92	$25.98	$25.98	118,100
2016-10-07	$26.10	$26.46	$25.96	$26.18	$26.18	176,700
2016-10-06	$26.10	$26.20	$25.91	$26.08	$26.08	131,700
2016-10-05	$26.28	$26.62	$26.12	$26.33	$26.33	84,900
2016-10-04	$26.24	$26.53	$26.08	$26.17	$26.17	175,700
2016-10-03	$26.28	$26.58	$26.14	$26.18	$26.18	83,500
2016-09-30	$26.53	$26.63	$26.02	$26.56	$26.56	95,100
2016-09-29	$26.71	$26.83	$26.31	$26.34	$26.34	163,000
2016-09-28	$26.68	$26.79	$26.21	$26.69	$26.69	224,400
2016-09-27	$26.70	$26.96	$26.51	$26.73	$26.73	74,600
2016-09-26	$27.27	$27.94	$26.58	$26.65	$26.65	245,900
2016-09-23	$27.30	$27.36	$27.14	$27.29	$27.29	204,200
2016-09-22	$27.03	$27.43	$26.92	$27.29	$27.29	383,500
2016-09-21	$25.86	$26.83	$25.38	$26.78	$26.78	196,400
2016-09-20	$26.05	$26.22	$25.75	$25.75	$25.75	126,800
2016-09-19	$26.43	$26.66	$25.92	$26.08	$26.08	145,500
2016-09-16	$26.37	$26.68	$26.26	$26.38	$26.38	90,300
2016-09-15	$26.32	$26.75	$26.20	$26.62	$26.62	114,100
2016-09-14	$25.68	$26.45	$25.65	$26.25	$26.25	229,100
2016-09-13	$26.16	$26.43	$25.26	$25.67	$25.67	199,200
2016-09-12	$25.54	$26.47	$25.47	$26.30	$26.30	235,400
2016-09-09	$26.77	$26.89	$25.66	$25.76	$25.76	255,800
2016-09-08	$27.67	$27.74	$26.84	$26.94	$26.94	189,600
2016-09-07	$27.92	$27.92	$27.30	$27.77	$27.77	151,000
2016-09-06	$28.00	$28.09	$27.51	$28.01	$28.01	251,300
2016-09-02	$27.96	$28.13	$27.87	$28.01	$28.01	269,800
2016-09-01	$28.25	$28.39	$27.76	$27.87	$27.87	178,500
2016-08-31	$28.81	$28.85	$28.15	$28.37	$28.37	171,400
2016-08-30	$28.96	$29.09	$28.69	$28.86	$28.86	209,300
2016-08-29	$28.67	$28.95	$28.67	$28.84	$28.84	89,100
2016-08-26	$28.75	$29.23	$28.66	$28.82	$28.82	155,000
2016-08-25	$28.76	$28.99	$28.64	$28.77	$28.77	117,700
2016-08-24	$29.25	$29.25	$28.86	$28.89	$28.89	157,000
2016-08-23	$28.85	$29.26	$28.80	$29.04	$29.04	252,800
2016-08-22	$28.78	$29.07	$28.50	$28.59	$28.59	177,100
2016-08-19	$29.03	$29.16	$28.32	$28.85	$28.85	365,700
2016-08-18	$29.58	$29.78	$29.05	$29.17	$29.17	187,600
2016-08-17	$30.60	$30.64	$29.42	$29.58	$29.58	313,400
2016-08-16	$29.66	$30.70	$29.66	$30.57	$30.57	441,900
2016-08-15	$29.33	$29.99	$29.33	$29.77	$29.77	304,500
2016-08-12	$28.80	$29.48	$28.63	$29.47	$29.47	308,300
2016-08-11	$28.96	$29.53	$28.61	$28.76	$28.76	366,600
2016-08-10	$28.32	$28.88	$28.13	$28.84	$28.84	278,400
2016-08-09	$28.25	$28.63	$28.13	$28.35	$28.35	267,400
2016-08-08	$28.57	$28.96	$27.98	$28.20	$28.20	236,400
2016-08-05	$27.61	$28.45	$27.61	$28.45	$28.45	565,500
2016-08-04	$27.62	$27.90	$27.31	$27.49	$27.49	282,700
2016-08-03	$27.81	$28.20	$26.67	$27.48	$27.48	1,155,800
2016-08-02	$27.05	$29.05	$26.80	$28.25	$28.25	3,755,000
2016-08-01	$24.18	$24.55	$24.05	$24.28	$24.28	585,100
2016-07-29	$23.87	$24.25	$23.62	$24.05	$24.05	267,900
2016-07-28	$24.13	$24.18	$23.41	$23.83	$23.83	212,500
2016-07-27	$24.01	$24.18	$23.69	$24.01	$24.01	188,500
2016-07-26	$24.20	$24.38	$23.70	$23.78	$23.78	421,600
2016-07-25	$24.25	$24.36	$23.99	$24.14	$24.14	103,900
2016-07-22	$23.86	$24.27	$23.75	$24.16	$24.16	133,900
2016-07-21	$24.03	$24.36	$23.83	$23.91	$23.91	167,600
2016-07-20	$23.85	$24.57	$23.75	$24.11	$24.11	527,300
2016-07-19	$23.61	$23.88	$23.20	$23.79	$23.79	450,000
2016-07-18	$23.61	$23.80	$23.46	$23.55	$23.55	230,200
2016-07-15	$23.76	$24.10	$23.58	$23.76	$23.76	464,100
2016-07-14	$23.50	$24.09	$23.50	$23.63	$23.63	276,300
2016-07-13	$23.19	$23.66	$23.05	$23.56	$23.56	204,600
2016-07-12	$23.52	$23.69	$23.07	$23.11	$23.11	194,900
2016-07-11	$23.44	$23.75	$23.10	$23.59	$23.59	277,500
2016-07-08	$22.47	$24.00	$22.39	$23.35	$23.35	893,500
2016-07-07	$21.24	$22.74	$21.12	$22.30	$22.30	503,800
2016-07-06	$21.06	$21.36	$20.83	$21.21	$21.21	97,100
2016-07-05	$21.23	$21.58	$21.12	$21.17	$21.17	255,100
2016-07-01	$20.78	$21.48	$20.78	$21.26	$21.26	130,900
2016-06-30	$20.81	$21.34	$20.68	$21.33	$21.33	297,000
2016-06-29	$21.00	$21.56	$20.95	$20.96	$20.96	268,100
2016-06-28	$19.94	$21.12	$19.94	$20.98	$20.98	382,600
2016-06-27	$20.48	$20.48	$19.69	$19.80	$19.80	363,100
2016-06-24	$20.63	$21.26	$20.05	$20.63	$20.63	333,900
2016-06-23	$21.77	$22.33	$21.31	$21.63	$21.63	431,400
2016-06-22	$21.64	$21.93	$21.45	$21.56	$21.56	130,900
2016-06-21	$21.79	$21.95	$21.44	$21.73	$21.73	186,200
2016-06-20	$21.87	$22.43	$21.70	$21.84	$21.84	286,100
2016-06-17	$21.51	$21.79	$21.28	$21.71	$21.71	211,700
2016-06-16	$21.34	$21.59	$20.96	$21.50	$21.50	140,100
2016-06-15	$21.09	$21.73	$20.99	$21.42	$21.42	192,600
2016-06-14	$21.22	$21.45	$20.55	$21.15	$21.15	479,200
2016-06-13	$21.91	$22.17	$21.31	$21.37	$21.37	183,600
2016-06-10	$22.18	$22.18	$21.42	$21.91	$21.91	411,500
2016-06-09	$21.66	$22.33	$21.44	$22.30	$22.30	321,600
2016-06-08	$21.81	$21.81	$21.29	$21.59	$21.59	190,800
2016-06-07	$21.72	$22.36	$21.33	$21.73	$21.73	513,900
2016-06-06	$21.69	$21.99	$21.52	$21.72	$21.72	421,200
2016-06-03	$21.12	$21.60	$20.93	$21.54	$21.54	396,800
2016-06-02	$20.54	$21.22	$20.48	$21.17	$21.17	363,700
2016-06-01	$20.67	$20.69	$19.82	$20.64	$20.64	424,900
2016-05-31	$21.31	$21.61	$20.17	$20.73	$20.73	1,014,300
2016-05-27	$19.09	$19.65	$19.09	$19.52	$19.52	147,200
2016-05-26	$19.00	$19.30	$18.82	$19.04	$19.04	158,600
2016-05-25	$19.14	$19.22	$18.82	$19.08	$19.08	162,300
2016-05-24	$19.27	$19.34	$18.82	$19.10	$19.10	187,000
2016-05-23	$19.11	$19.25	$18.90	$19.10	$19.10	138,800
2016-05-20	$19.01	$19.14	$18.72	$19.07	$19.07	143,600
2016-05-19	$18.82	$19.00	$18.74	$18.84	$18.84	154,900
2016-05-18	$19.06	$19.07	$18.65	$18.93	$18.93	222,200
2016-05-17	$19.34	$19.69	$19.01	$19.25	$19.25	345,300
2016-05-16	$18.58	$19.15	$18.45	$19.05	$19.05	267,200
2016-05-13	$18.85	$19.19	$18.34	$18.45	$18.45	455,900
2016-05-12	$18.89	$19.49	$18.57	$18.80	$18.80	561,500
2016-05-11	$18.19	$19.27	$18.09	$18.53	$18.53	923,100
2016-05-10	$16.63	$18.29	$16.28	$18.22	$18.22	3,185,400
2016-05-09	$14.90	$15.02	$14.71	$14.73	$14.73	251,400
2016-05-06	$14.61	$14.90	$14.61	$14.88	$14.88	254,300
2016-05-05	$14.49	$14.83	$14.39	$14.73	$14.73	323,700
2016-05-04	$14.00	$14.53	$14.00	$14.47	$14.47	256,000
2016-05-03	$14.01	$14.29	$13.92	$14.15	$14.15	129,600
2016-05-02	$13.75	$14.11	$13.75	$14.10	$14.10	103,700
2016-04-29	$13.73	$13.96	$13.63	$13.72	$13.72	104,600
2016-04-28	$13.82	$13.99	$13.72	$13.78	$13.78	106,700
2016-04-27	$13.79	$14.10	$13.65	$13.90	$13.90	120,200
2016-04-26	$13.94	$14.10	$13.78	$13.90	$13.90	106,000
2016-04-25	$14.05	$14.20	$13.74	$13.78	$13.78	91,400
2016-04-22	$14.22	$14.43	$13.95	$14.06	$14.06	158,100
2016-04-21	$14.25	$14.44	$14.15	$14.30	$14.30	135,200
2016-04-20	$14.24	$14.34	$14.05	$14.17	$14.17	112,000
2016-04-19	$14.52	$14.52	$14.24	$14.29	$14.29	139,200
2016-04-18	$14.41	$14.60	$14.22	$14.47	$14.47	140,700
2016-04-15	$14.41	$14.49	$14.19	$14.28	$14.28	73,400
2016-04-14	$14.44	$14.67	$14.38	$14.45	$14.45	74,800
2016-04-13	$14.18	$14.59	$14.11	$14.51	$14.51	133,200
2016-04-12	$13.93	$14.12	$13.83	$13.99	$13.99	75,800
2016-04-11	$14.18	$14.33	$13.87	$13.93	$13.93	83,600
2016-04-08	$14.04	$14.17	$13.82	$13.99	$13.99	60,600
2016-04-07	$14.30	$14.41	$13.81	$13.87	$13.87	100,300
2016-04-06	$14.13	$14.43	$14.00	$14.37	$14.37	70,400
2016-04-05	$14.24	$14.34	$14.05	$14.06	$14.06	90,000
2016-04-04	$14.12	$14.38	$14.05	$14.35	$14.35	79,700
2016-04-01	$13.96	$14.29	$13.69	$14.15	$14.15	100,200
2016-03-31	$14.26	$14.36	$13.89	$14.08	$14.08	176,600
2016-03-30	$14.17	$14.60	$14.05	$14.46	$14.46	234,100
2016-03-29	$13.50	$14.15	$13.48	$14.13	$14.13	162,000
2016-03-28	$13.56	$13.70	$13.29	$13.66	$13.66	112,800
2016-03-24	$13.55	$13.90	$13.45	$13.59	$13.59	145,700
2016-03-23	$13.95	$13.97	$13.56	$13.64	$13.64	198,700
2016-03-22	$14.00	$14.13	$13.81	$14.02	$14.02	130,000
2016-03-21	$14.33	$14.37	$13.87	$14.10	$14.10	188,500
2016-03-18	$14.56	$14.73	$14.38	$14.42	$14.42	164,400
2016-03-17	$14.48	$14.80	$14.26	$14.57	$14.57	167,900
2016-03-16	$13.97	$14.54	$13.90	$14.46	$14.46	121,300
2016-03-15	$14.23	$14.23	$13.76	$14.00	$14.00	142,300
2016-03-14	$14.47	$14.48	$14.00	$14.27	$14.27	132,300
2016-03-11	$14.26	$14.66	$14.26	$14.57	$14.57	181,200
2016-03-10	$14.59	$14.69	$13.96	$14.10	$14.10	147,200
2016-03-09	$14.61	$14.71	$14.35	$14.47	$14.47	125,800
2016-03-08	$14.53	$14.63	$14.18	$14.57	$14.57	172,000
2016-03-07	$15.00	$15.02	$14.43	$14.60	$14.60	431,200
2016-03-04	$15.49	$15.63	$14.91	$15.04	$15.04	240,000
2016-03-03	$15.55	$15.88	$15.41	$15.43	$15.43	217,800
2016-03-02	$14.86	$15.52	$14.82	$15.44	$15.44	209,300
2016-03-01	$15.02	$15.05	$14.78	$14.86	$14.86	95,600
2016-02-29	$15.03	$15.15	$14.70	$14.93	$14.93	104,600
2016-02-26	$14.70	$15.25	$14.70	$14.97	$14.97	160,800
2016-02-25	$14.39	$14.76	$14.18	$14.68	$14.68	147,900
2016-02-24	$14.75	$14.75	$14.18	$14.31	$14.31	232,900
2016-02-23	$15.10	$15.24	$14.53	$14.72	$14.72	335,100
2016-02-22	$14.63	$14.99	$14.63	$14.95	$14.95	206,000
2016-02-19	$15.00	$15.00	$14.25	$14.57	$14.57	424,300
2016-02-18	$14.80	$15.83	$14.44	$15.25	$15.25	1,140,500
2016-02-17	$13.41	$14.13	$13.41	$14.05	$14.05	556,100
2016-02-16	$13.04	$13.61	$12.91	$13.40	$13.40	380,400
2016-02-12	$12.27	$12.94	$12.27	$12.77	$12.77	214,000
2016-02-11	$12.75	$12.82	$11.66	$12.02	$12.02	361,500
2016-02-10	$13.20	$13.50	$12.85	$13.02	$13.02	302,900
2016-02-09	$13.05	$13.54	$13.01	$13.14	$13.14	207,400
2016-02-08	$13.02	$13.31	$12.67	$13.24	$13.24	273,800
2016-02-05	$13.69	$13.86	$13.02	$13.21	$13.21	87,300
2016-02-04	$13.38	$13.91	$13.38	$13.76	$13.76	147,600
2016-02-03	$13.46	$13.57	$13.02	$13.41	$13.41	212,700
2016-02-02	$13.23	$13.46	$13.18	$13.35	$13.35	174,300
2016-02-01	$13.63	$13.71	$13.00	$13.46	$13.46	397,000
2016-01-29	$12.87	$13.95	$12.87	$13.88	$13.88	596,100
2016-01-28	$13.05	$13.15	$12.76	$12.81	$12.81	112,400
2016-01-27	$13.16	$13.29	$12.80	$12.87	$12.87	111,800
2016-01-26	$12.84	$13.34	$12.80	$13.26	$13.26	169,400
2016-01-25	$12.94	$13.15	$12.83	$12.87	$12.87	158,200
2016-01-22	$13.10	$13.26	$12.95	$13.12	$13.12	193,800
2016-01-21	$12.24	$13.11	$12.24	$12.81	$12.81	335,000
2016-01-20	$12.46	$12.62	$11.94	$12.32	$12.32	495,000
2016-01-19	$12.73	$12.98	$12.52	$12.83	$12.83	608,000
2016-01-15	$12.33	$12.72	$11.92	$12.67	$12.67	444,000
2016-01-14	$12.59	$12.87	$12.31	$12.76	$12.76	490,100
2016-01-13	$13.40	$13.40	$12.55	$12.57	$12.57	327,300
2016-01-12	$13.47	$13.56	$13.04	$13.38	$13.38	292,700
2016-01-11	$13.38	$13.54	$13.18	$13.33	$13.33	432,500
2016-01-08	$14.02	$14.10	$13.35	$13.39	$13.39	554,900
2016-01-07	$14.79	$14.79	$13.68	$13.92	$13.92	854,200
2016-01-06	$15.49	$15.66	$14.77	$15.02	$15.02	985,600
2016-01-05	$16.08	$16.15	$15.59	$15.73	$15.73	511,100
2016-01-04	$15.89	$16.15	$15.80	$15.96	$15.96	500,500
2015-12-31	$17.73	$17.85	$16.09	$16.31	$16.31	2,227,800
2015-12-30	$17.75	$17.90	$17.58	$17.85	$17.85	930,800
2015-12-29	$17.65	$17.99	$17.59	$17.80	$17.80	743,900
2015-12-28	$17.46	$17.64	$17.19	$17.50	$17.50	454,600
2015-12-24	$17.55	$17.75	$17.45	$17.61	$17.61	318,000
2015-12-23	$17.26	$17.55	$17.10	$17.48	$17.48	569,000
2015-12-22	$16.91	$17.20	$16.77	$17.16	$17.16	607,400
2015-12-21	$16.76	$17.07	$16.62	$16.86	$16.86	568,000
2015-12-18	$16.78	$16.88	$15.91	$16.73	$16.73	581,000
2015-12-17	$16.44	$17.05	$16.22	$16.83	$16.83	993,600
2015-12-16	$15.87	$16.37	$15.87	$16.35	$16.35	753,200
2015-12-15	$16.09	$16.09	$15.64	$15.89	$15.89	503,500
2015-12-14	$15.45	$15.95	$15.37	$15.90	$15.90	370,000
2015-12-11	$15.76	$15.80	$15.29	$15.38	$15.38	445,400
2015-12-10	$15.79	$16.26	$15.42	$15.79	$15.79	468,200
2015-12-09	$15.40	$15.88	$15.36	$15.80	$15.80	583,700
2015-12-08	$15.45	$15.55	$15.00	$15.47	$15.47	318,900
2015-12-07	$15.70	$16.20	$15.07	$15.51	$15.51	2,552,800
2015-12-04	$14.32	$14.32	$13.95	$14.02	$14.02	234,100
2015-12-03	$14.61	$14.72	$14.23	$14.35	$14.35	139,000
2015-12-02	$14.39	$14.72	$14.39	$14.62	$14.62	196,600
2015-12-01	$14.61	$14.71	$14.27	$14.40	$14.40	99,200
2015-11-30	$14.50	$14.76	$14.40	$14.51	$14.51	250,800
2015-11-27	$14.77	$14.78	$14.44	$14.48	$14.48	84,300
2015-11-25	$14.41	$15.18	$14.41	$14.86	$14.86	341,900
2015-11-24	$14.15	$14.68	$13.87	$14.56	$14.56	177,400
2015-11-23	$13.90	$14.29	$13.82	$14.10	$14.10	140,300
2015-11-20	$13.96	$14.07	$13.85	$13.90	$13.90	165,400
2015-11-19	$13.86	$13.99	$13.80	$13.92	$13.92	199,700
2015-11-18	$13.55	$13.90	$13.55	$13.79	$13.79	262,000
2015-11-17	$14.05	$14.13	$13.38	$13.55	$13.55	362,200
2015-11-16	$13.51	$14.18	$13.51	$14.07	$14.07	237,700
2015-11-13	$14.02	$14.03	$13.53	$13.58	$13.58	437,200
2015-11-12	$14.10	$14.30	$13.95	$14.03	$14.03	248,900
2015-11-11	$14.61	$14.67	$14.06	$14.27	$14.27	308,600
2015-11-10	$15.35	$15.44	$13.83	$14.51	$14.51	980,700
2015-11-09	$15.53	$15.97	$15.36	$15.49	$15.49	465,800
2015-11-06	$15.18	$15.54	$14.60	$15.53	$15.53	653,600
2015-11-05	$16.11	$16.25	$15.04	$15.30	$15.30	822,500
2015-11-04	$16.48	$16.85	$15.52	$16.61	$16.61	1,257,000
2015-11-03	$15.08	$15.97	$15.07	$15.77	$15.77	820,800
2015-11-02	$14.94	$15.14	$14.71	$15.05	$15.05	259,900
2015-10-30	$14.88	$15.28	$14.76	$14.98	$14.98	166,800
2015-10-29	$14.92	$15.00	$14.44	$14.90	$14.90	264,100
2015-10-28	$14.69	$15.33	$14.36	$15.03	$15.03	326,200
2015-10-27	$14.80	$14.87	$14.40	$14.61	$14.61	211,600
2015-10-26	$15.15	$15.98	$14.40	$14.76	$14.76	638,700
2015-10-23	$14.82	$15.26	$14.81	$15.18	$15.18	212,300
2015-10-22	$14.70	$14.95	$14.55	$14.80	$14.80	212,400
2015-10-21	$15.21	$15.41	$14.64	$14.72	$14.72	271,800
2015-10-20	$14.71	$15.56	$14.68	$15.20	$15.20	518,200
2015-10-19	$14.99	$15.13	$14.64	$14.86	$14.86	380,700
2015-10-16	$15.15	$15.20	$14.41	$14.98	$14.98	616,900
2015-10-15	$15.35	$15.67	$14.93	$15.28	$15.28	405,000
2015-10-14	$15.40	$15.60	$15.10	$15.19	$15.19	162,100
2015-10-13	$15.62	$16.01	$15.19	$15.25	$15.25	379,500
2015-10-12	$16.33	$16.40	$15.51	$15.75	$15.75	189,300
2015-10-09	$16.53	$16.79	$16.18	$16.27	$16.27	168,400
2015-10-08	$16.23	$16.66	$16.00	$16.63	$16.63	312,300
2015-10-07	$14.97	$16.30	$14.97	$16.29	$16.29	290,700
2015-10-06	$15.58	$15.87	$15.31	$15.50	$15.50	241,700
2015-10-05	$14.99	$15.77	$14.75	$15.41	$15.41	325,600
2015-10-02	$13.75	$14.94	$13.75	$14.94	$14.94	282,500
2015-10-01	$13.75	$13.96	$13.67	$13.92	$13.92	326,200
2015-09-30	$14.31	$14.31	$13.17	$13.76	$13.76	478,800
2015-09-29	$14.23	$14.35	$14.10	$14.24	$14.24	255,000
2015-09-28	$15.17	$15.21	$14.14	$14.30	$14.30	347,000
2015-09-25	$16.10	$16.29	$15.16	$15.23	$15.23	331,400
2015-09-24	$15.07	$15.97	$15.07	$15.89	$15.89	203,300
2015-09-23	$15.44	$15.44	$14.53	$15.37	$15.37	170,200
2015-09-22	$15.19	$15.53	$14.84	$15.46	$15.46	325,300
2015-09-21	$15.44	$15.62	$15.12	$15.32	$15.32	202,300
2015-09-18	$15.71	$15.86	$15.23	$15.41	$15.41	232,900
2015-09-17	$15.55	$16.10	$15.36	$15.89	$15.89	452,200
2015-09-16	$14.98	$16.10	$14.98	$15.59	$15.59	500,800
2015-09-15	$15.02	$15.37	$14.92	$15.03	$15.03	243,600
2015-09-14	$15.95	$16.05	$14.92	$15.11	$15.11	577,100
2015-09-11	$15.39	$16.13	$15.02	$15.77	$15.77	1,071,100
2015-09-10	$14.65	$14.86	$14.19	$14.82	$14.82	251,200
2015-09-09	$14.75	$15.09	$14.56	$14.60	$14.60	159,000
2015-09-08	$14.65	$15.18	$14.60	$14.75	$14.75	264,800
2015-09-04	$14.46	$14.71	$14.35	$14.48	$14.48	129,700
2015-09-03	$14.38	$14.87	$14.38	$14.59	$14.59	275,300
2015-09-02	$14.62	$14.67	$14.38	$14.49	$14.49	162,900
2015-09-01	$15.00	$15.36	$14.30	$14.37	$14.37	301,500
2015-08-31	$14.84	$15.71	$14.77	$15.24	$15.24	294,100
2015-08-28	$14.78	$15.37	$14.42	$14.91	$14.91	282,400
2015-08-27	$14.00	$14.79	$13.90	$14.42	$14.42	386,500
2015-08-26	$14.07	$14.48	$13.63	$13.90	$13.90	364,800
2015-08-25	$14.29	$14.45	$13.77	$13.81	$13.81	447,100
2015-08-24	$14.01	$14.58	$11.40	$13.74	$13.74	586,900
2015-08-21	$15.00	$15.26	$14.72	$15.02	$15.02	403,000
2015-08-20	$15.45	$15.59	$15.12	$15.16	$15.16	286,900
2015-08-19	$15.65	$15.75	$15.29	$15.62	$15.62	286,100
2015-08-18	$15.82	$15.90	$15.28	$15.71	$15.71	404,200
2015-08-17	$15.95	$16.26	$15.85	$15.90	$15.90	224,700
2015-08-14	$16.09	$16.11	$15.84	$16.05	$16.05	178,100