Taro Pharmaceutical Industries (TARO) Stock

Data as of April 19, 2024

$42.04 ($-0.09) -0.21%

Taro Pharmaceutical Industries - Daily Information

Click for more stock information on Taro Pharmaceutical Industries.

Daily Information	Data
Date	April 19, 2024
Open	$42.19
Previous Close	$42.04
High	$42.19
Low	$42.00
Adjusted Open	$42.19
Previous Adjusted Close	$42.04
Adjusted High	$42.19
Adjusted Low	$42.00

About Taro Pharmaceutical Industries (TARO)

Taro Pharmaceutical Industries, known as âTARO,â was founded in Israel in 1950 and has grown to become the largest and most comprehensive multinational generic and branded products synthetic pharmaceutical company. With nearly 70 years of experience, the company is renowned for the quality and range of its products, its diligent focus on creating value for its customers, and providing quality clinical services. TARO enjoys a wide international presence, including active subsidiaries in the US, UK, Canada, Mexico, Colombia, Brazil, and Argentina. TARO has had an impressive growth trajectory since its inception and currently employs over 7,000 people over six continents, produces over 600 generic active pharmaceutical ingredients, and manages 24 different manufacturing facilities. The company has been innovating and actively seeking partnerships with other pharmaceutical firms both inside and outside Israel and has achieved immense success as a renowned global leader in the industry. In 2019, TARO committed to investing 10% of their income in research and development of the latest technologies, dedicated to making quality medicines more accessible to people worldwide and furthering their goals of creating treatments for some of the worldâs most pressing health concerns.

Invest in Taro Pharmaceutical Industries (TARO)

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.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Taro Pharmaceutical Industries (TARO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$42.19	$42.19	$42.00	$42.04	$42.04	26,308
2024-04-11	$42.10	$42.20	$42.04	$42.13	$42.13	29,999
2024-04-10	$41.94	$42.22	$41.85	$42.04	$42.04	26,677
2024-04-09	$42.11	$42.35	$41.93	$42.19	$42.19	22,775
2024-04-08	$42.06	$42.32	$42.00	$42.03	$42.03	21,122
2024-04-05	$42.06	$42.14	$41.89	$42.13	$42.13	28,728
2024-04-04	$42.40	$42.49	$42.12	$42.13	$42.13	45,104
2024-04-03	$42.10	$42.40	$42.10	$42.30	$42.30	33,649
2024-04-02	$42.06	$42.26	$42.06	$42.13	$42.13	19,509
2024-04-01	$42.30	$42.40	$42.06	$42.23	$42.23	48,206
2024-03-28	$42.25	$42.36	$42.14	$42.34	$42.34	31,473
2024-03-27	$42.24	$42.36	$42.10	$42.26	$42.26	36,403
2024-03-26	$42.32	$42.39	$42.14	$42.14	$42.14	28,320
2024-03-25	$42.10	$42.32	$42.03	$42.24	$42.24	19,951
2024-03-22	$42.30	$42.31	$42.02	$42.09	$42.09	19,521
2024-03-21	$42.44	$42.44	$42.13	$42.19	$42.19	19,169
2024-03-20	$42.02	$42.33	$42.00	$42.33	$42.33	29,562
2024-03-19	$42.02	$42.22	$41.94	$42.12	$42.12	19,988
2024-03-18	$42.05	$42.12	$41.92	$41.94	$41.94	77,456
2024-03-15	$41.96	$42.21	$41.96	$42.14	$42.14	67,748
2024-03-14	$42.00	$42.16	$41.97	$42.10	$42.10	24,174
2024-03-13	$42.00	$42.16	$42.00	$42.14	$42.14	24,399
2024-03-12	$42.00	$42.09	$41.97	$41.97	$41.97	25,777
2024-03-11	$42.06	$42.12	$41.91	$42.03	$42.03	19,712
2024-03-08	$42.12	$42.21	$41.97	$42.03	$42.03	29,520
2024-03-07	$41.33	$42.14	$41.33	$42.12	$42.12	97,367
2024-03-06	$41.50	$41.85	$40.45	$40.97	$40.97	143,942
2024-03-05	$42.02	$42.06	$41.95	$41.96	$41.96	27,397
2024-03-04	$42.04	$42.14	$42.04	$42.05	$42.05	43,250
2024-03-01	$42.00	$42.24	$42.00	$42.10	$42.10	57,343
2024-02-29	$42.09	$42.14	$41.94	$42.07	$42.07	40,951
2024-02-28	$42.00	$42.08	$41.92	$41.98	$41.98	113,809
2024-02-27	$42.10	$42.14	$42.01	$42.13	$42.13	339,873
2024-02-26	$42.10	$42.15	$42.00	$42.08	$42.08	55,743
2024-02-23	$42.17	$42.17	$42.04	$42.06	$42.06	39,882
2024-02-22	$42.10	$42.23	$42.00	$42.13	$42.13	68,250
2024-02-21	$42.18	$42.23	$42.01	$42.17	$42.17	99,054
2024-02-20	$42.23	$42.29	$42.19	$42.26	$42.26	17,100
2024-02-16	$42.37	$42.37	$42.18	$42.18	$42.18	44,621
2024-02-15	$42.33	$42.40	$42.26	$42.31	$42.31	36,439
2024-02-14	$42.45	$42.45	$42.20	$42.20	$42.20	34,687
2024-02-13	$42.34	$42.44	$42.20	$42.28	$42.28	64,550
2024-02-12	$42.49	$42.56	$42.34	$42.35	$42.35	90,726
2024-02-09	$42.34	$42.50	$42.26	$42.34	$42.34	51,133
2024-02-08	$42.31	$42.49	$42.30	$42.34	$42.34	37,283
2024-02-07	$43.05	$43.05	$42.31	$42.42	$42.42	46,623
2024-02-06	$42.48	$43.02	$42.48	$43.00	$43.00	19,131
2024-02-05	$42.57	$42.63	$42.25	$42.48	$42.48	37,250
2024-02-02	$42.75	$42.97	$42.63	$42.68	$42.68	21,200
2024-02-01	$43.13	$43.13	$42.81	$43.00	$43.00	20,135
2024-01-31	$43.03	$43.08	$42.73	$43.05	$43.05	41,810
2024-01-30	$43.05	$43.78	$42.84	$43.05	$43.05	45,399
2024-01-29	$42.89	$43.34	$42.40	$43.08	$43.08	38,747
2024-01-26	$43.65	$45.76	$42.84	$43.28	$43.28	144,510
2024-01-25	$42.38	$43.70	$42.12	$43.33	$43.33	141,430
2024-01-24	$42.07	$42.20	$42.06	$42.14	$42.14	42,161
2024-01-23	$42.20	$42.53	$42.06	$42.07	$42.07	33,572
2024-01-22	$42.24	$42.34	$42.02	$42.27	$42.27	64,452
2024-01-19	$42.00	$42.34	$42.00	$42.34	$42.34	89,129
2024-01-18	$41.82	$42.33	$41.82	$42.23	$42.23	124,920
2024-01-17	$40.67	$41.29	$40.67	$41.28	$41.28	23,456
2024-01-16	$41.44	$41.44	$41.00	$41.04	$41.04	31,113
2024-01-12	$41.52	$41.85	$41.41	$41.44	$41.44	20,835
2024-01-11	$41.46	$41.86	$40.75	$41.49	$41.49	48,590
2024-01-10	$41.14	$41.49	$41.01	$41.29	$41.29	31,719
2024-01-09	$40.91	$41.75	$40.84	$41.09	$41.09	45,383
2024-01-08	$41.58	$41.58	$40.76	$41.07	$41.07	44,769
2024-01-05	$41.34	$41.70	$41.21	$41.40	$41.40	18,078
2024-01-04	$41.72	$41.72	$41.25	$41.55	$41.55	30,765
2024-01-03	$41.88	$42.31	$41.25	$41.27	$41.27	24,669
2024-01-02	$41.45	$41.85	$41.26	$41.76	$41.76	28,783
2023-12-29	$42.06	$42.42	$41.55	$41.78	$41.78	24,066
2023-12-28	$42.07	$42.11	$41.51	$41.76	$41.76	28,068
2023-12-27	$42.19	$42.24	$41.72	$41.99	$41.99	24,586
2023-12-26	$42.52	$42.52	$42.03	$42.13	$42.13	28,631
2023-12-22	$42.02	$43.40	$41.89	$42.31	$42.31	159,874
2023-12-21	$41.67	$42.44	$41.32	$41.57	$41.57	22,927
2023-12-20	$41.90	$42.64	$41.46	$41.62	$41.62	43,077
2023-12-19	$41.86	$42.00	$41.04	$41.95	$41.95	79,186
2023-12-18	$41.32	$41.71	$41.25	$41.52	$41.52	50,658
2023-12-15	$41.45	$41.58	$40.70	$41.58	$41.58	58,663
2023-12-14	$41.50	$41.50	$41.07	$41.47	$41.47	58,036
2023-12-13	$41.31	$41.80	$40.91	$41.50	$41.50	81,760
2023-12-12	$41.02	$41.62	$39.76	$41.58	$41.58	87,020
2023-12-11	$37.89	$38.00	$37.55	$37.93	$37.93	22,384
2023-12-08	$37.69	$38.33	$37.13	$37.89	$37.89	28,279
2023-12-07	$36.75	$37.00	$36.03	$37.00	$37.00	24,846
2023-12-06	$36.60	$37.00	$36.60	$36.74	$36.74	21,776
2023-12-05	$36.90	$37.00	$36.23	$36.65	$36.65	21,314
2023-12-04	$37.00	$37.19	$36.77	$36.90	$36.90	44,808
2023-12-01	$36.00	$37.00	$36.00	$36.90	$36.90	29,312
2023-11-30	$37.00	$37.00	$35.82	$36.00	$36.00	37,551
2023-11-29	$36.45	$36.86	$35.58	$36.86	$36.86	16,938
2023-11-28	$36.01	$36.59	$36.00	$36.03	$36.03	33,662
2023-11-27	$36.53	$37.00	$36.02	$36.27	$36.27	12,319
2023-11-24	$36.77	$37.00	$36.13	$36.53	$36.53	14,418
2023-11-22	$36.82	$37.00	$36.29	$36.97	$36.97	18,641
2023-11-21	$36.46	$36.68	$35.60	$36.46	$36.46	17,648
2023-11-20	$35.52	$36.28	$35.52	$35.83	$35.83	18,427
2023-11-17	$36.12	$36.55	$35.95	$36.28	$36.28	29,553
2023-11-16	$34.88	$35.96	$34.88	$35.80	$35.80	12,778
2023-11-15	$36.82	$36.82	$35.90	$35.93	$35.93	20,975
2023-11-14	$35.36	$36.54	$35.21	$36.22	$36.22	28,784
2023-11-13	$35.00	$35.43	$34.40	$34.65	$34.65	13,087
2023-11-10	$34.29	$35.18	$34.00	$34.91	$34.91	15,130
2023-11-09	$34.50	$35.41	$33.88	$34.09	$34.09	22,581
2023-11-08	$34.61	$35.06	$34.33	$34.62	$34.62	24,685
2023-11-07	$35.92	$36.99	$34.52	$35.10	$35.10	24,269
2023-11-06	$34.52	$36.97	$34.50	$36.53	$36.53	48,148
2023-11-03	$34.86	$35.61	$34.61	$35.00	$35.00	54,524
2023-11-02	$34.56	$35.33	$34.53	$35.08	$35.08	25,010
2023-11-01	$34.00	$35.70	$34.00	$35.22	$35.22	72,718
2023-10-31	$34.00	$34.48	$33.85	$33.96	$33.96	21,708
2023-10-30	$33.23	$33.94	$32.87	$33.91	$33.91	17,588
2023-10-27	$33.89	$33.89	$32.67	$32.77	$32.77	20,711
2023-10-26	$33.96	$34.03	$33.39	$33.54	$33.54	17,991
2023-10-25	$33.69	$34.21	$33.50	$33.65	$33.65	31,951
2023-10-24	$33.75	$34.22	$33.40	$33.50	$33.50	17,012
2023-10-23	$34.14	$34.36	$33.74	$33.86	$33.86	21,080
2023-10-20	$33.32	$33.84	$33.02	$33.46	$33.46	22,968
2023-10-19	$33.76	$33.90	$33.01	$33.07	$33.07	32,130
2023-10-18	$34.27	$34.33	$33.98	$34.10	$34.10	11,306
2023-10-17	$34.04	$35.50	$34.04	$34.93	$34.93	17,258
2023-10-16	$34.99	$34.99	$34.17	$34.21	$34.21	23,009
2023-10-13	$35.45	$35.45	$34.50	$34.78	$34.78	25,994
2023-10-12	$36.18	$36.18	$35.21	$35.30	$35.30	26,080
2023-10-11	$36.69	$36.69	$35.75	$36.14	$36.14	11,695
2023-10-10	$36.66	$37.61	$36.60	$36.62	$36.62	14,433
2023-10-09	$36.00	$37.65	$35.80	$36.92	$36.92	47,501
2023-10-06	$36.72	$36.75	$36.05	$36.13	$36.13	60,834
2023-10-05	$36.87	$37.07	$36.79	$37.02	$37.02	21,005
2023-10-04	$37.12	$37.32	$36.82	$37.14	$37.14	11,392
2023-10-03	$37.16	$37.36	$36.79	$37.18	$37.18	20,699
2023-10-02	$37.50	$37.61	$36.98	$37.32	$37.32	20,101
2023-09-29	$37.91	$37.94	$37.55	$37.71	$37.71	19,281
2023-09-28	$37.80	$38.00	$37.64	$37.82	$37.82	11,915
2023-09-27	$37.59	$37.96	$37.35	$37.80	$37.80	15,440
2023-09-26	$37.62	$38.00	$37.62	$37.78	$37.78	22,218
2023-09-25	$37.70	$38.04	$37.70	$38.00	$38.00	31,024
2023-09-22	$38.00	$38.00	$37.37	$37.99	$37.99	19,780
2023-09-21	$38.75	$38.75	$38.15	$38.32	$38.32	17,848
2023-09-20	$39.04	$39.23	$38.81	$38.86	$38.86	16,653
2023-09-19	$38.00	$38.99	$37.68	$38.81	$38.81	42,509
2023-09-18	$38.00	$38.56	$37.73	$38.52	$38.52	14,488
2023-09-15	$38.00	$38.46	$37.49	$38.14	$38.14	54,637
2023-09-14	$38.00	$38.21	$37.83	$38.00	$38.00	26,510
2023-09-13	$38.00	$38.33	$37.65	$37.87	$37.87	20,726
2023-09-12	$38.00	$38.37	$37.62	$38.27	$38.27	16,441
2023-09-11	$38.00	$38.31	$37.86	$38.13	$38.13	16,670
2023-09-08	$38.35	$38.35	$37.17	$37.88	$37.88	29,354
2023-09-07	$38.10	$38.70	$37.86	$38.22	$38.22	24,807
2023-09-06	$39.61	$40.07	$38.01	$38.44	$38.44	24,344
2023-09-05	$39.47	$39.92	$39.47	$39.72	$39.72	35,660
2023-09-01	$39.92	$40.21	$39.61	$39.92	$39.92	23,177
2023-08-31	$40.15	$40.31	$39.55	$39.62	$39.62	40,321
2023-08-30	$38.78	$40.80	$38.77	$40.13	$40.13	53,093
2023-08-29	$38.00	$39.04	$37.64	$38.86	$38.86	425,807
2023-08-28	$38.05	$38.13	$37.90	$38.00	$38.00	69,461
2023-08-25	$37.84	$38.17	$37.58	$37.93	$37.93	51,050
2023-08-24	$38.21	$38.74	$37.76	$37.90	$37.90	65,158
2023-08-23	$37.39	$38.50	$37.26	$38.36	$38.36	156,979
2023-08-22	$37.04	$37.37	$37.04	$37.12	$37.12	22,024
2023-08-21	$37.10	$37.42	$37.02	$37.09	$37.09	14,168
2023-08-18	$36.97	$37.74	$36.74	$37.13	$37.13	23,732
2023-08-17	$37.10	$37.33	$36.84	$37.24	$37.24	30,079
2023-08-16	$37.23	$37.41	$37.01	$37.17	$37.17	20,149
2023-08-15	$37.92	$38.00	$37.15	$37.24	$37.24	27,225
2023-08-14	$37.42	$38.24	$37.32	$37.96	$37.96	33,366
2023-08-11	$35.52	$37.70	$35.52	$37.66	$37.66	34,561
2023-08-10	$35.60	$36.18	$35.52	$35.69	$35.69	41,194
2023-08-09	$35.56	$35.87	$35.49	$35.67	$35.67	34,206
2023-08-08	$35.85	$36.43	$35.32	$35.56	$35.56	14,845
2023-08-07	$35.72	$35.90	$35.29	$35.57	$35.57	26,856
2023-08-04	$35.62	$35.87	$35.38	$35.46	$35.46	19,527
2023-08-03	$35.91	$36.08	$35.75	$35.82	$35.82	24,470
2023-08-02	$36.20	$36.35	$35.92	$36.01	$36.01	15,359
2023-08-01	$36.50	$36.65	$36.22	$36.22	$36.22	24,095
2023-07-31	$36.81	$36.81	$36.52	$36.55	$36.55	22,585
2023-07-28	$36.56	$37.09	$36.56	$36.70	$36.70	21,873
2023-07-27	$36.86	$37.06	$36.22	$36.80	$36.80	35,198
2023-07-26	$36.67	$36.91	$36.22	$36.76	$36.76	50,942
2023-07-25	$37.30	$37.44	$36.78	$36.92	$36.92	53,337
2023-07-24	$37.65	$38.92	$37.51	$37.57	$37.57	196,375
2023-07-21	$37.55	$38.15	$37.38	$38.00	$38.00	48,890
2023-07-20	$38.49	$38.50	$37.26	$37.29	$37.29	79,631
2023-07-19	$38.24	$38.86	$38.03	$38.49	$38.49	28,637
2023-07-18	$37.19	$37.88	$37.08	$37.85	$37.85	34,860
2023-07-17	$37.40	$37.49	$36.92	$37.01	$37.01	55,187
2023-07-14	$36.93	$37.32	$36.55	$37.22	$37.22	20,988
2023-07-13	$36.88	$37.42	$36.55	$36.97	$36.97	18,490
2023-07-12	$37.72	$37.72	$36.58	$36.58	$36.58	25,447
2023-07-11	$36.96	$37.40	$36.95	$37.30	$37.30	22,694
2023-07-10	$37.01	$37.67	$37.01	$37.14	$37.14	25,326
2023-07-07	$36.93	$37.29	$36.66	$37.08	$37.08	20,905
2023-07-06	$36.50	$36.77	$36.20	$36.69	$36.69	12,992
2023-07-05	$36.95	$37.25	$36.58	$36.93	$36.93	24,837
2023-07-03	$37.53	$37.60	$36.94	$37.08	$37.08	15,233
2023-06-30	$38.05	$38.40	$37.65	$37.93	$37.93	58,979
2023-06-29	$38.53	$38.53	$37.03	$37.90	$37.90	45,339
2023-06-28	$37.88	$38.94	$37.65	$38.53	$38.53	100,374
2023-06-27	$39.10	$39.24	$37.88	$37.95	$37.95	42,249
2023-06-26	$38.53	$39.52	$38.06	$38.99	$38.99	51,853
2023-06-23	$38.57	$38.99	$37.76	$38.77	$38.77	1,093,393
2023-06-22	$40.73	$40.83	$38.30	$38.30	$38.30	90,738
2023-06-21	$40.54	$42.22	$40.11	$40.50	$40.50	115,176
2023-06-20	$40.31	$41.20	$40.31	$40.97	$40.97	54,689
2023-06-16	$41.00	$41.10	$40.63	$40.64	$40.64	52,645
2023-06-15	$40.55	$41.14	$40.40	$40.87	$40.87	42,411
2023-06-14	$40.31	$41.09	$40.24	$40.90	$40.90	42,303
2023-06-13	$40.39	$41.13	$40.29	$40.86	$40.86	49,848
2023-06-12	$40.30	$41.35	$40.30	$40.40	$40.40	33,911
2023-06-09	$38.66	$41.87	$38.66	$40.82	$40.82	32,144
2023-06-08	$38.97	$39.28	$38.81	$39.19	$39.19	29,754
2023-06-07	$39.38	$39.38	$38.47	$38.98	$38.98	38,386
2023-06-06	$39.02	$39.50	$38.04	$39.10	$39.10	36,909
2023-06-05	$37.54	$39.74	$37.52	$39.36	$39.36	33,192
2023-06-02	$38.32	$39.05	$37.92	$38.03	$38.03	42,317
2023-06-01	$37.13	$38.49	$37.00	$38.18	$38.18	62,900
2023-05-31	$36.00	$37.34	$35.95	$36.91	$36.91	82,074
2023-05-30	$36.59	$37.00	$35.58	$36.10	$36.10	234,761
2023-05-26	$29.70	$29.70	$28.81	$29.39	$29.39	20,094
2023-05-25	$29.00	$29.27	$28.10	$28.97	$28.97	12,915
2023-05-24	$30.87	$30.87	$28.51	$29.21	$29.21	20,766
2023-05-23	$30.20	$31.56	$30.00	$30.97	$30.97	27,399
2023-05-22	$29.79	$30.56	$29.64	$29.95	$29.95	31,194
2023-05-19	$28.99	$29.82	$28.93	$29.49	$29.49	88,419
2023-05-18	$28.83	$29.00	$28.54	$28.98	$28.98	18,718
2023-05-17	$28.74	$28.89	$28.41	$28.84	$28.84	21,739
2023-05-16	$28.42	$28.98	$28.41	$28.82	$28.82	22,369
2023-05-15	$29.33	$29.33	$28.51	$28.87	$28.87	17,513
2023-05-12	$32.35	$32.35	$29.57	$29.67	$29.67	26,397
2023-05-11	$30.00	$32.19	$29.96	$32.12	$32.12	60,815
2023-05-10	$29.18	$30.09	$28.87	$29.86	$29.86	36,389
2023-05-09	$28.50	$29.25	$27.87	$28.63	$28.63	34,423
2023-05-08	$27.55	$29.07	$27.37	$28.95	$28.95	23,588
2023-05-05	$26.65	$27.37	$26.58	$27.37	$27.37	14,034
2023-05-04	$26.66	$26.66	$26.30	$26.33	$26.33	6,748
2023-05-03	$26.00	$27.44	$26.00	$27.00	$27.00	30,771
2023-05-02	$25.22	$25.93	$25.22	$25.75	$25.75	10,156
2023-05-01	$25.49	$25.90	$24.69	$25.40	$25.40	30,970
2023-04-28	$26.13	$26.13	$25.11	$25.20	$25.20	22,423
2023-04-27	$25.24	$26.50	$25.13	$25.89	$25.89	18,278
2023-04-26	$24.84	$25.33	$24.84	$25.29	$25.29	12,618
2023-04-25	$25.38	$25.38	$24.39	$24.62	$24.62	11,308
2023-04-24	$24.80	$25.56	$24.80	$25.56	$25.56	17,256
2023-04-21	$25.01	$25.01	$24.46	$24.61	$24.61	5,245
2023-04-20	$24.92	$25.52	$24.80	$25.34	$25.34	25,390
2023-04-19	$24.22	$24.85	$24.22	$24.75	$24.75	11,809
2023-04-18	$24.81	$24.81	$24.24	$24.44	$24.44	3,813
2023-04-17	$24.30	$24.72	$23.92	$24.45	$24.45	13,530
2023-04-14	$24.89	$25.15	$24.45	$24.58	$24.58	13,465
2023-04-13	$24.31	$25.17	$24.31	$24.88	$24.88	15,293
2023-04-12	$24.98	$25.27	$24.55	$24.59	$24.59	17,165
2023-04-11	$24.77	$25.37	$24.68	$24.98	$24.98	13,238
2023-04-10	$24.38	$24.98	$24.18	$24.44	$24.44	21,388
2023-04-06	$24.19	$24.44	$24.19	$24.33	$24.33	5,982
2023-04-05	$25.00	$25.00	$24.23	$24.24	$24.24	8,899
2023-04-04	$24.80	$25.22	$24.43	$24.68	$24.68	55,220
2023-04-03	$24.42	$25.31	$24.42	$24.82	$24.82	16,924
2023-03-31	$24.72	$25.00	$23.93	$24.32	$24.32	22,107
2023-03-30	$23.39	$24.54	$23.04	$24.30	$24.30	25,029
2023-03-29	$23.32	$23.53	$22.89	$23.30	$23.30	17,502
2023-03-28	$24.00	$24.10	$22.89	$23.00	$23.00	53,019
2023-03-27	$23.64	$24.44	$23.46	$24.14	$24.14	15,641
2023-03-24	$24.06	$24.50	$23.96	$24.35	$24.35	9,622
2023-03-23	$25.27	$25.32	$23.75	$24.08	$24.08	9,783
2023-03-22	$26.00	$26.00	$24.98	$25.00	$25.00	13,332
2023-03-21	$26.23	$26.65	$25.87	$26.12	$26.12	10,993
2023-03-20	$26.14	$27.11	$25.85	$25.85	$25.85	20,420
2023-03-17	$27.20	$27.50	$25.85	$25.97	$25.97	49,938
2023-03-16	$26.73	$27.40	$26.73	$27.09	$27.09	15,267
2023-03-15	$28.71	$28.71	$26.99	$27.03	$27.03	23,666
2023-03-14	$30.69	$30.69	$28.71	$28.82	$28.82	23,594
2023-03-13	$30.48	$30.80	$30.11	$30.60	$30.60	20,591
2023-03-10	$31.00	$31.00	$30.00	$30.99	$30.99	20,064
2023-03-09	$29.86	$31.24	$29.86	$31.00	$31.00	24,450
2023-03-08	$29.81	$29.85	$29.58	$29.67	$29.67	7,738
2023-03-07	$29.11	$30.13	$29.09	$30.00	$30.00	12,268
2023-03-06	$29.59	$29.69	$28.82	$29.50	$29.50	10,499
2023-03-03	$29.87	$30.05	$29.16	$29.88	$29.88	7,104
2023-03-02	$30.24	$30.30	$29.46	$29.66	$29.66	17,233
2023-03-01	$30.32	$30.54	$30.11	$30.30	$30.30	13,472
2023-02-28	$30.79	$30.89	$30.20	$30.22	$30.22	16,855
2023-02-27	$30.25	$30.93	$30.25	$30.44	$30.44	9,819
2023-02-24	$30.44	$30.96	$30.33	$30.44	$30.44	6,151
2023-02-23	$30.16	$30.74	$30.16	$30.61	$30.61	4,749
2023-02-22	$30.97	$30.97	$30.43	$30.44	$30.44	3,797
2023-02-21	$30.39	$31.12	$30.12	$30.84	$30.84	25,364
2023-02-17	$30.39	$31.00	$30.32	$30.60	$30.60	12,209
2023-02-16	$30.07	$30.88	$30.07	$30.69	$30.69	5,501
2023-02-15	$29.87	$30.52	$29.87	$30.52	$30.52	2,064
2023-02-14	$30.69	$30.69	$29.68	$30.16	$30.16	7,671
2023-02-13	$30.42	$30.73	$29.98	$30.73	$30.73	3,838
2023-02-10	$30.01	$30.53	$29.83	$30.53	$30.53	9,913
2023-02-09	$30.82	$30.82	$29.80	$29.80	$29.80	9,924
2023-02-08	$30.93	$30.93	$30.01	$30.76	$30.76	13,147
2023-02-07	$30.66	$31.04	$30.59	$31.00	$31.00	27,778
2023-02-06	$30.75	$30.75	$29.52	$30.33	$30.33	6,406
2023-02-03	$30.44	$30.56	$29.74	$30.41	$30.41	7,082
2023-02-02	$30.99	$30.99	$30.32	$30.58	$30.58	14,441
2023-02-01	$30.13	$30.89	$30.13	$30.77	$30.77	18,459
2023-01-31	$29.67	$30.39	$29.67	$29.82	$29.82	11,484
2023-01-30	$30.10	$30.54	$29.80	$30.02	$30.02	10,328
2023-01-27	$30.90	$30.90	$30.50	$30.50	$30.50	2,595
2023-01-26	$30.55	$30.95	$30.30	$30.60	$30.60	8,619
2023-01-25	$30.00	$30.64	$29.77	$30.46	$30.46	16,464
2023-01-24	$30.73	$30.85	$30.13	$30.85	$30.85	7,382
2023-01-23	$31.00	$31.00	$30.39	$30.93	$30.93	14,141
2023-01-20	$31.51	$31.98	$31.10	$31.11	$31.11	2,251
2023-01-19	$31.44	$31.77	$31.11	$31.39	$31.39	8,808
2023-01-18	$31.21	$31.59	$30.90	$31.59	$31.59	4,677
2023-01-17	$30.87	$31.32	$30.16	$31.14	$31.14	12,902
2023-01-13	$30.32	$30.63	$30.20	$30.63	$30.63	9,394
2023-01-12	$28.80	$30.19	$28.80	$30.12	$30.12	5,625
2023-01-11	$29.37	$29.59	$29.10	$29.59	$29.59	3,364
2023-01-10	$29.00	$29.53	$28.91	$29.00	$29.00	13,027
2023-01-09	$29.36	$29.73	$28.71	$29.06	$29.06	10,630
2023-01-06	$29.48	$29.49	$29.01	$29.15	$29.15	5,239
2023-01-05	$29.00	$29.70	$29.00	$29.16	$29.16	18,355
2023-01-04	$29.46	$29.46	$29.00	$29.00	$29.00	11,163
2023-01-03	$29.64	$29.64	$29.00	$29.27	$29.27	10,426
2022-12-30	$29.15	$29.68	$29.00	$29.04	$29.04	5,081
2022-12-29	$29.29	$29.72	$29.04	$29.44	$29.44	7,732
2022-12-28	$29.00	$29.06	$28.64	$29.04	$29.04	78,886
2022-12-27	$29.13	$29.30	$28.54	$29.00	$29.00	34,538
2022-12-23	$29.60	$29.60	$28.88	$29.45	$29.45	5,521
2022-12-22	$29.00	$29.75	$29.00	$29.44	$29.44	10,820
2022-12-21	$29.00	$29.34	$28.74	$29.00	$29.00	9,121
2022-12-20	$29.35	$29.61	$28.21	$28.96	$28.96	14,119
2022-12-19	$29.32	$29.86	$28.50	$29.39	$29.39	14,332
2022-12-16	$28.67	$29.67	$27.92	$28.99	$28.99	15,449
2022-12-15	$29.00	$29.33	$28.20	$28.94	$28.94	11,681
2022-12-14	$29.32	$29.32	$28.39	$29.00	$29.00	7,919
2022-12-13	$30.00	$30.01	$29.24	$29.27	$29.27	9,927
2022-12-12	$29.12	$29.92	$29.00	$29.74	$29.74	23,241
2022-12-09	$29.74	$29.91	$29.03	$29.07	$29.07	11,908
2022-12-08	$29.55	$30.35	$28.70	$30.15	$30.15	15,884
2022-12-07	$29.40	$29.67	$28.65	$29.35	$29.35	12,758
2022-12-06	$30.02	$30.02	$28.56	$29.37	$29.37	8,280
2022-12-05	$30.34	$31.06	$29.82	$30.33	$30.33	16,767
2022-12-02	$29.44	$30.87	$29.44	$30.46	$30.46	16,164
2022-12-01	$30.43	$30.74	$29.40	$29.80	$29.80	16,519
2022-11-30	$28.75	$30.62	$28.75	$30.15	$30.15	21,955
2022-11-29	$28.31	$29.49	$27.98	$28.63	$28.63	34,191
2022-11-28	$28.55	$29.07	$27.80	$27.88	$27.88	14,097
2022-11-25	$28.55	$29.39	$28.55	$29.39	$29.39	2,760
2022-11-23	$29.30	$29.42	$28.49	$28.84	$28.84	3,813
2022-11-22	$27.85	$29.45	$27.58	$29.30	$29.30	15,925
2022-11-21	$28.19	$29.45	$27.73	$28.26	$28.26	8,126
2022-11-18	$28.30	$28.51	$27.50	$27.67	$27.67	7,150
2022-11-17	$28.04	$28.87	$28.00	$28.02	$28.02	7,584
2022-11-16	$28.84	$29.00	$28.18	$28.52	$28.52	10,105
2022-11-15	$29.49	$29.60	$28.29	$28.92	$28.92	12,170
2022-11-14	$28.93	$29.65	$28.55	$29.01	$29.01	12,979
2022-11-11	$29.00	$29.85	$28.43	$28.83	$28.83	8,241
2022-11-10	$29.01	$29.60	$28.97	$29.06	$29.06	5,678
2022-11-09	$28.50	$29.02	$28.18	$28.65	$28.65	8,655
2022-11-08	$28.50	$28.88	$28.00	$28.58	$28.58	14,105
2022-11-07	$28.10	$28.89	$27.70	$28.05	$28.05	11,510
2022-11-04	$27.94	$28.83	$27.50	$28.05	$28.05	13,393
2022-11-03	$28.60	$28.60	$27.71	$28.07	$28.07	11,418
2022-11-02	$30.06	$30.06	$28.80	$28.90	$28.90	14,233
2022-11-01	$30.11	$30.71	$29.67	$30.06	$30.06	7,054
2022-10-31	$32.68	$32.68	$29.79	$29.93	$29.93	16,472
2022-10-28	$32.01	$34.50	$30.87	$32.30	$32.30	85,463
2022-10-27	$33.25	$33.72	$32.21	$32.99	$32.99	14,237
2022-10-26	$32.66	$32.85	$31.75	$32.85	$32.85	11,421
2022-10-25	$32.07	$33.44	$32.07	$32.69	$32.69	27,000
2022-10-24	$32.02	$32.54	$31.39	$32.05	$32.05	14,817
2022-10-21	$32.14	$32.14	$31.36	$31.97	$31.97	10,012
2022-10-20	$30.99	$31.98	$30.50	$31.69	$31.69	27,497
2022-10-19	$31.31	$31.62	$30.21	$30.68	$30.68	11,414
2022-10-18	$31.19	$31.84	$30.90	$31.58	$31.58	21,052
2022-10-17	$29.98	$31.15	$29.98	$31.08	$31.08	20,729
2022-10-14	$30.02	$31.00	$30.02	$30.34	$30.34	18,013
2022-10-13	$28.56	$31.77	$28.48	$30.50	$30.50	82,492
2022-10-12	$29.44	$30.28	$28.50	$29.00	$29.00	84,697
2022-10-11	$28.81	$28.81	$28.26	$28.46	$28.46	36,066
2022-10-10	$29.44	$30.21	$28.36	$28.40	$28.40	67,648
2022-10-07	$29.61	$30.10	$29.00	$29.57	$29.57	124,593
2022-10-06	$30.75	$30.81	$29.50	$29.52	$29.52	28,263
2022-10-05	$31.22	$31.51	$30.87	$31.36	$31.36	6,441
2022-10-04	$30.83	$31.54	$30.72	$31.24	$31.24	13,989
2022-10-03	$29.94	$31.93	$29.85	$30.68	$30.68	27,115
2022-09-30	$29.15	$30.11	$28.65	$29.98	$29.98	29,598
2022-09-29	$30.06	$30.46	$28.46	$28.74	$28.74	13,611
2022-09-28	$31.40	$31.40	$29.86	$30.50	$30.50	7,782
2022-09-27	$30.70	$31.19	$29.74	$30.58	$30.58	10,172
2022-09-26	$30.33	$31.35	$29.57	$30.73	$30.73	15,452
2022-09-23	$30.71	$31.72	$29.94	$30.93	$30.93	12,261
2022-09-22	$29.50	$32.43	$28.56	$31.36	$31.36	21,620
2022-09-21	$30.72	$30.76	$28.88	$29.44	$29.44	29,639
2022-09-20	$30.25	$31.03	$30.01	$30.37	$30.37	10,293
2022-09-19	$31.29	$31.50	$30.39	$30.72	$30.72	11,717
2022-09-16	$32.30	$32.30	$31.08	$31.08	$31.08	14,204
2022-09-15	$32.08	$33.13	$31.71	$32.56	$32.56	10,943
2022-09-14	$31.84	$32.50	$31.75	$32.07	$32.07	14,151
2022-09-13	$32.83	$33.30	$31.71	$31.91	$31.91	6,397
2022-09-12	$33.66	$34.32	$32.78	$33.29	$33.29	9,936
2022-09-09	$31.87	$33.95	$31.80	$33.95	$33.95	12,086
2022-09-08	$32.49	$32.61	$31.70	$32.27	$32.27	6,474
2022-09-07	$32.24	$32.50	$31.40	$32.50	$32.50	10,497
2022-09-06	$32.20	$32.39	$31.31	$31.99	$31.99	15,311
2022-09-02	$32.55	$33.26	$32.20	$32.50	$32.50	9,513
2022-09-01	$33.66	$33.66	$32.51	$32.65	$32.65	10,761
2022-08-31	$33.65	$34.39	$33.12	$33.66	$33.66	32,982
2022-08-30	$34.48	$34.96	$33.82	$33.82	$33.82	9,088
2022-08-29	$35.25	$35.64	$34.60	$34.60	$34.60	24,392
2022-08-26	$35.50	$36.32	$35.19	$35.68	$35.68	12,622
2022-08-25	$33.46	$35.99	$33.33	$35.70	$35.70	43,988
2022-08-24	$34.15	$34.15	$33.48	$33.48	$33.48	8,667
2022-08-23	$33.73	$34.92	$33.25	$34.52	$34.52	38,760
2022-08-22	$33.74	$34.00	$33.25	$33.92	$33.92	15,027
2022-08-19	$32.80	$33.96	$32.80	$33.48	$33.48	7,259
2022-08-18	$34.00	$34.00	$33.03	$33.54	$33.54	16,269
2022-08-17	$34.00	$34.00	$32.51	$32.76	$32.76	18,689
2022-08-16	$33.47	$34.21	$32.76	$34.11	$34.11	28,830
2022-08-15	$34.40	$34.40	$32.15	$33.26	$33.26	28,697
2022-08-12	$34.53	$34.74	$33.95	$34.23	$34.23	7,931
2022-08-11	$35.01	$35.04	$34.49	$34.51	$34.51	5,056
2022-08-10	$34.23	$34.98	$33.99	$34.46	$34.46	6,694
2022-08-09	$36.00	$36.00	$33.79	$34.01	$34.01	10,353
2022-08-08	$35.42	$36.25	$34.50	$35.46	$35.46	11,869
2022-08-05	$34.92	$35.55	$34.90	$35.55	$35.55	6,220
2022-08-04	$33.49	$36.49	$33.36	$34.90	$34.90	24,972
2022-08-03	$35.60	$35.96	$33.79	$34.22	$34.22	30,136
2022-08-02	$35.63	$36.94	$35.28	$35.53	$35.53	11,840
2022-08-01	$35.75	$37.76	$35.75	$36.53	$36.53	20,579
2022-07-29	$35.81	$36.24	$35.17	$35.69	$35.69	13,026
2022-07-28	$35.42	$36.56	$35.25	$36.03	$36.03	14,080
2022-07-27	$36.86	$37.12	$36.50	$36.50	$36.50	13,777
2022-07-26	$37.69	$37.69	$36.89	$36.98	$36.98	15,056
2022-07-25	$38.27	$39.56	$37.05	$37.56	$37.56	24,844
2022-07-22	$39.22	$39.24	$38.21	$38.24	$38.24	6,471
2022-07-21	$39.79	$39.96	$39.01	$39.90	$39.90	18,074
2022-07-20	$39.87	$40.16	$39.31	$39.81	$39.81	61,938
2022-07-19	$38.30	$39.75	$38.30	$39.54	$39.54	53,279
2022-07-18	$37.69	$38.40	$37.69	$38.37	$38.37	16,315
2022-07-15	$37.69	$38.62	$37.35	$37.77	$37.77	14,818
2022-07-14	$37.87	$38.19	$37.76	$37.76	$37.76	4,937
2022-07-13	$37.62	$38.68	$37.62	$38.11	$38.11	13,722
2022-07-12	$37.10	$38.58	$37.10	$37.95	$37.95	10,475
2022-07-11	$36.85	$38.00	$36.19	$37.20	$37.20	24,034
2022-07-08	$36.84	$37.34	$35.91	$37.33	$37.33	18,871
2022-07-07	$37.47	$38.06	$36.80	$37.02	$37.02	21,690
2022-07-06	$38.60	$39.30	$37.26	$37.26	$37.26	16,799
2022-07-05	$36.29	$39.91	$36.29	$38.99	$38.99	23,174
2022-07-01	$35.88	$38.00	$35.88	$36.73	$36.73	13,395
2022-06-30	$36.52	$36.71	$35.50	$36.16	$36.16	38,004
2022-06-29	$37.01	$37.53	$36.50	$36.57	$36.57	21,667
2022-06-28	$37.76	$38.15	$37.04	$37.06	$37.06	25,942
2022-06-27	$38.42	$38.42	$37.76	$38.00	$38.00	28,024
2022-06-24	$37.94	$38.63	$37.87	$38.10	$38.10	4,672
2022-06-23	$37.56	$38.46	$37.56	$38.00	$38.00	13,713
2022-06-22	$37.33	$38.11	$37.18	$37.53	$37.53	8,254
2022-06-21	$36.50	$38.07	$35.81	$37.26	$37.26	44,070
2022-06-17	$35.43	$36.60	$35.00	$36.60	$36.60	109,886
2022-06-16	$35.47	$35.61	$35.17	$35.35	$35.35	35,887
2022-06-15	$35.99	$36.48	$34.63	$35.68	$35.68	55,968
2022-06-14	$35.00	$36.47	$35.00	$36.42	$36.42	34,417
2022-06-13	$35.78	$35.78	$35.00	$35.00	$35.00	24,063
2022-06-10	$35.92	$36.48	$35.87	$36.40	$36.40	23,297
2022-06-09	$36.33	$36.50	$36.02	$36.32	$36.32	44,660
2022-06-08	$35.68	$36.61	$35.68	$36.50	$36.50	17,553
2022-06-07	$35.00	$36.50	$34.96	$36.09	$36.09	27,827
2022-06-06	$36.05	$36.05	$34.97	$35.00	$35.00	21,614
2022-06-03	$35.96	$36.56	$34.92	$35.61	$35.61	37,370
2022-06-02	$37.31	$37.40	$35.58	$36.30	$36.30	29,155
2022-06-01	$36.55	$37.90	$36.55	$37.05	$37.05	330,862
2022-05-31	$36.89	$37.87	$36.19	$36.62	$36.62	81,815
2022-05-27	$35.27	$37.43	$34.43	$36.58	$36.58	82,124
2022-05-26	$35.02	$35.21	$33.59	$35.21	$35.21	135,781
2022-05-25	$36.07	$37.51	$35.77	$36.64	$36.64	40,099
2022-05-24	$36.19	$36.49	$35.40	$35.83	$35.83	13,243
2022-05-23	$37.70	$37.70	$36.16	$36.55	$36.55	16,887
2022-05-20	$37.08	$37.60	$37.08	$37.60	$37.60	4,510
2022-05-19	$37.27	$37.83	$37.08	$37.08	$37.08	5,286
2022-05-18	$37.87	$37.87	$37.25	$37.31	$37.31	6,967
2022-05-17	$37.82	$37.93	$37.06	$37.74	$37.74	52,999
2022-05-16	$37.43	$37.77	$36.72	$37.77	$37.77	5,576
2022-05-13	$36.81	$37.33	$36.05	$37.16	$37.16	6,550
2022-05-12	$35.99	$37.27	$35.80	$36.71	$36.71	12,577
2022-05-11	$37.00	$37.64	$35.96	$36.07	$36.07	35,603
2022-05-10	$38.00	$38.34	$37.03	$37.38	$37.38	23,717
2022-05-09	$38.43	$38.93	$38.04	$38.19	$38.19	15,335
2022-05-06	$39.20	$39.30	$38.45	$38.45	$38.45	11,739
2022-05-05	$38.84	$39.35	$38.58	$39.16	$39.16	26,293
2022-05-04	$39.00	$39.42	$38.41	$39.42	$39.42	10,671
2022-05-03	$39.82	$39.82	$39.25	$39.28	$39.28	10,502
2022-05-02	$39.27	$39.90	$38.90	$39.81	$39.81	20,309
2022-04-29	$39.25	$39.60	$38.34	$39.25	$39.25	59,585
2022-04-28	$39.52	$39.89	$39.51	$39.51	$39.51	12,191
2022-04-27	$39.40	$39.76	$38.72	$39.55	$39.55	34,985
2022-04-26	$39.54	$39.85	$39.30	$39.63	$39.63	13,734
2022-04-25	$39.08	$39.58	$38.50	$39.22	$39.22	11,581
2022-04-22	$39.45	$39.92	$39.15	$39.18	$39.18	7,759
2022-04-21	$39.95	$39.95	$39.65	$39.83	$39.83	13,939
2022-04-20	$39.60	$40.00	$39.60	$39.98	$39.98	26,383
2022-04-19	$39.60	$39.94	$39.35	$39.88	$39.88	16,348
2022-04-18	$40.00	$40.42	$38.58	$38.87	$38.87	47,160
2022-04-14	$39.99	$40.00	$39.27	$40.00	$40.00	46,112
2022-04-13	$39.89	$40.00	$39.36	$39.88	$39.88	43,512
2022-04-12	$41.21	$41.62	$39.03	$39.14	$39.14	26,235
2022-04-11	$42.11	$42.50	$40.73	$41.38	$41.38	8,956
2022-04-08	$42.15	$42.78	$41.64	$41.95	$41.95	13,963
2022-04-07	$41.51	$42.28	$41.51	$42.00	$42.00	3,983
2022-04-06	$42.95	$42.95	$41.61	$41.77	$41.77	7,603
2022-04-05	$42.80	$43.25	$41.84	$42.38	$42.38	15,844
2022-04-04	$43.24	$43.58	$42.59	$43.07	$43.07	6,313
2022-04-01	$44.02	$44.49	$42.90	$43.59	$43.59	18,972
2022-03-31	$43.55	$43.55	$42.68	$43.26	$43.26	10,041
2022-03-30	$42.99	$43.70	$42.99	$43.12	$43.12	9,042
2022-03-29	$44.84	$44.84	$43.40	$43.42	$43.42	7,691
2022-03-28	$44.92	$44.92	$43.54	$44.35	$44.35	18,415
2022-03-25	$44.50	$45.62	$44.33	$45.30	$45.30	10,693
2022-03-24	$44.42	$45.14	$44.42	$44.97	$44.97	4,884
2022-03-23	$44.25	$44.39	$43.85	$43.89	$43.89	12,069
2022-03-22	$44.55	$44.55	$43.61	$43.85	$43.85	14,228
2022-03-21	$45.36	$46.10	$44.79	$45.00	$45.00	11,203
2022-03-18	$46.10	$46.49	$45.04	$45.50	$45.50	31,904
2022-03-17	$45.21	$46.49	$45.01	$45.49	$45.49	54,768
2022-03-16	$44.75	$46.02	$44.75	$46.02	$46.02	8,335
2022-03-15	$47.04	$47.04	$43.67	$44.96	$44.96	21,722
2022-03-14	$46.32	$47.82	$46.20	$46.20	$46.20	16,058
2022-03-11	$47.39	$48.31	$46.53	$46.54	$46.54	10,182
2022-03-10	$48.00	$48.10	$47.27	$47.45	$47.45	6,827
2022-03-09	$48.45	$48.91	$47.66	$47.83	$47.83	5,974
2022-03-08	$48.50	$48.80	$47.49	$47.49	$47.49	11,710
2022-03-07	$48.00	$48.74	$47.57	$48.00	$48.00	10,035
2022-03-04	$48.22	$48.38	$47.21	$47.75	$47.75	15,665
2022-03-03	$48.10	$48.24	$47.25	$47.73	$47.73	12,198
2022-03-02	$49.50	$49.69	$47.27	$47.48	$47.48	21,690
2022-03-01	$49.29	$49.58	$47.93	$49.36	$49.36	34,694
2022-02-28	$49.55	$49.55	$48.05	$48.85	$48.85	17,871
2022-02-25	$47.21	$51.08	$47.21	$50.00	$50.00	17,695
2022-02-24	$46.82	$47.93	$46.79	$47.93	$47.93	15,400
2022-02-23	$46.56	$47.14	$46.36	$47.07	$47.07	10,685
2022-02-22	$46.89	$47.00	$45.62	$45.82	$45.82	10,084
2022-02-18	$46.40	$47.58	$46.38	$47.58	$47.58	8,859
2022-02-17	$46.12	$46.80	$44.97	$46.57	$46.57	14,026
2022-02-16	$46.06	$47.19	$46.06	$47.03	$47.03	7,709
2022-02-15	$45.50	$47.14	$45.50	$46.79	$46.79	10,699
2022-02-14	$45.89	$46.18	$45.06	$45.65	$45.65	10,530
2022-02-11	$45.76	$46.33	$45.01	$45.88	$45.88	34,798
2022-02-10	$44.54	$46.21	$44.54	$45.99	$45.99	47,720
2022-02-09	$44.22	$45.16	$44.22	$44.54	$44.54	10,889
2022-02-08	$43.64	$44.40	$43.64	$44.16	$44.16	12,836
2022-02-07	$44.06	$44.61	$43.80	$43.96	$43.96	14,596
2022-02-04	$45.21	$45.50	$44.27	$44.27	$44.27	14,703
2022-02-03	$48.35	$48.35	$45.38	$45.65	$45.65	38,621
2022-02-02	$48.15	$48.34	$47.76	$48.07	$48.07	17,262
2022-02-01	$46.71	$48.27	$46.52	$47.76	$47.76	21,915
2022-01-31	$47.42	$48.14	$46.56	$46.82	$46.82	16,324
2022-01-28	$48.24	$48.29	$45.53	$47.94	$47.94	16,438
2022-01-27	$46.72	$47.88	$46.70	$47.17	$47.17	7,809
2022-01-26	$46.25	$47.67	$46.06	$46.92	$46.92	9,758
2022-01-25	$45.34	$48.13	$45.34	$47.14	$47.14	18,362
2022-01-24	$45.73	$46.14	$43.29	$46.06	$46.06	30,570
2022-01-21	$46.69	$47.99	$46.19	$46.28	$46.28	8,898
2022-01-20	$48.43	$48.50	$46.68	$47.57	$47.57	25,405
2022-01-19	$47.99	$48.35	$47.06	$47.80	$47.80	19,177
2022-01-18	$48.50	$48.58	$46.78	$47.53	$47.53	20,887
2022-01-14	$49.99	$50.42	$48.57	$48.57	$48.57	18,162
2022-01-13	$49.90	$49.90	$48.75	$49.72	$49.72	8,012
2022-01-12	$49.31	$50.42	$48.86	$49.40	$49.40	10,105
2022-01-11	$49.14	$50.36	$48.73	$50.30	$50.30	23,950
2022-01-10	$48.35	$49.44	$48.00	$49.28	$49.28	16,953
2022-01-07	$48.79	$49.03	$47.86	$48.75	$48.75	12,275
2022-01-06	$48.00	$49.47	$47.31	$48.47	$48.47	10,251
2022-01-05	$49.58	$49.58	$47.81	$48.63	$48.63	22,089
2022-01-04	$46.22	$49.07	$46.03	$48.60	$48.60	36,593
2022-01-03	$50.06	$50.06	$45.00	$45.61	$45.61	90,028
2021-12-31	$49.54	$51.06	$48.96	$50.11	$50.11	17,261
2021-12-30	$47.97	$50.10	$47.75	$49.94	$49.94	17,451
2021-12-29	$49.33	$49.72	$47.60	$47.60	$47.60	30,880
2021-12-28	$48.82	$50.69	$48.49	$50.15	$50.15	9,947
2021-12-27	$50.16	$51.00	$48.45	$48.48	$48.48	14,961
2021-12-23	$48.17	$51.12	$48.04	$50.98	$50.98	13,449
2021-12-22	$47.00	$49.03	$46.81	$48.80	$48.80	9,532
2021-12-21	$48.50	$49.37	$47.56	$48.12	$48.12	15,305
2021-12-20	$49.10	$49.69	$48.67	$48.67	$48.67	7,400
2021-12-17	$49.03	$50.03	$47.78	$49.84	$49.84	13,104
2021-12-16	$50.00	$50.45	$49.25	$49.28	$49.28	11,051
2021-12-15	$49.32	$49.83	$48.37	$49.22	$49.22	9,090
2021-12-14	$49.24	$50.72	$48.15	$48.79	$48.79	29,549
2021-12-13	$49.72	$51.33	$49.26	$49.94	$49.94	20,005
2021-12-10	$49.73	$50.11	$47.79	$49.96	$49.96	22,065
2021-12-09	$50.85	$51.95	$48.95	$48.95	$48.95	24,211
2021-12-08	$54.15	$54.15	$51.51	$51.59	$51.59	10,723
2021-12-07	$52.74	$53.85	$51.55	$53.80	$53.80	27,586
2021-12-06	$53.11	$53.65	$51.34	$52.03	$52.03	12,750
2021-12-03	$52.68	$53.87	$50.94	$53.87	$53.87	25,521
2021-12-02	$54.57	$54.57	$51.67	$51.94	$51.94	17,957
2021-12-01	$53.15	$54.35	$52.32	$52.92	$52.92	19,009
2021-11-30	$52.57	$53.55	$51.10	$53.24	$53.24	48,034
2021-11-29	$53.36	$53.54	$52.25	$53.31	$53.31	16,068
2021-11-26	$53.00	$53.79	$52.00	$52.91	$52.91	10,493
2021-11-24	$54.05	$54.92	$53.00	$53.00	$53.00	10,680
2021-11-23	$53.46	$55.21	$53.46	$54.53	$54.53	11,449
2021-11-22	$54.17	$54.17	$52.61	$53.46	$53.46	35,822
2021-11-19	$54.06	$54.99	$54.01	$54.01	$54.01	7,317
2021-11-18	$55.02	$55.14	$54.15	$54.69	$54.69	12,154
2021-11-17	$54.50	$55.76	$54.00	$55.76	$55.76	25,214
2021-11-16	$54.82	$55.73	$54.10	$54.27	$54.27	11,745
2021-11-15	$56.42	$56.42	$54.01	$54.01	$54.01	8,649
2021-11-12	$56.32	$56.67	$54.50	$56.67	$56.67	17,149
2021-11-11	$57.21	$58.56	$55.14	$55.56	$55.56	9,768
2021-11-10	$57.64	$57.64	$56.03	$57.34	$57.34	4,763
2021-11-09	$56.70	$56.90	$55.85	$55.85	$55.85	7,494
2021-11-08	$57.11	$58.41	$57.10	$57.96	$57.96	4,113
2021-11-05	$56.78	$58.96	$55.89	$57.05	$57.05	7,911
2021-11-04	$57.04	$57.33	$55.61	$56.41	$56.41	5,957
2021-11-03	$57.30	$58.98	$56.82	$58.84	$58.84	9,403
2021-11-02	$55.52	$58.00	$55.52	$57.93	$57.93	13,300
2021-11-01	$55.49	$56.78	$55.49	$55.67	$55.67	20,336
2021-10-29	$59.01	$59.01	$55.42	$55.57	$55.57	37,677
2021-10-28	$60.08	$62.22	$59.84	$59.84	$59.84	19,148
2021-10-27	$61.19	$61.39	$59.05	$59.95	$59.95	11,589
2021-10-26	$62.96	$63.49	$60.75	$60.75	$60.75	4,028
2021-10-25	$64.00	$64.00	$62.25	$62.46	$62.46	9,892
2021-10-22	$62.58	$64.06	$62.22	$64.00	$64.00	6,216
2021-10-21	$62.70	$64.10	$62.00	$63.89	$63.89	58,709
2021-10-20	$62.87	$63.26	$62.22	$62.41	$62.41	6,414
2021-10-19	$62.25	$63.35	$62.25	$62.44	$62.44	10,437
2021-10-18	$64.00	$64.24	$62.28	$62.28	$62.28	7,518
2021-10-15	$64.72	$64.90	$63.83	$63.83	$63.83	7,722
2021-10-14	$63.70	$63.75	$63.26	$63.75	$63.75	1,992
2021-10-13	$64.22	$64.22	$62.50	$63.94	$63.94	14,521
2021-10-12	$63.65	$64.46	$63.61	$63.61	$63.61	5,180
2021-10-11	$65.21	$65.21	$64.17	$64.17	$64.17	9,734
2021-10-08	$63.96	$65.00	$63.90	$65.00	$65.00	13,167
2021-10-07	$64.31	$64.50	$63.52	$64.29	$64.29	7,859
2021-10-06	$63.62	$64.08	$62.90	$63.61	$63.61	5,731
2021-10-05	$64.27	$64.55	$63.70	$64.50	$64.50	21,680
2021-10-04	$63.79	$64.86	$63.53	$63.86	$63.86	13,445
2021-10-01	$63.65	$64.59	$61.61	$64.15	$64.15	49,871
2021-09-30	$64.39	$64.69	$62.86	$63.63	$63.63	14,634
2021-09-29	$63.99	$64.87	$63.87	$64.67	$64.67	14,632
2021-09-28	$63.31	$65.03	$61.97	$64.25	$64.25	12,321
2021-09-27	$64.03	$64.38	$63.02	$63.17	$63.17	10,639
2021-09-24	$63.76	$64.27	$63.28	$63.99	$63.99	16,129
2021-09-23	$62.25	$64.24	$61.87	$63.80	$63.80	12,517
2021-09-22	$62.01	$63.47	$62.00	$62.34	$62.34	10,945
2021-09-21	$62.76	$63.87	$62.75	$62.77	$62.77	8,086
2021-09-20	$64.46	$64.60	$61.86	$63.50	$63.50	9,020
2021-09-17	$65.10	$65.52	$64.82	$64.83	$64.83	5,811
2021-09-16	$65.90	$66.41	$64.91	$65.96	$65.96	7,538
2021-09-15	$66.50	$67.32	$66.41	$66.83	$66.83	5,252
2021-09-14	$67.80	$67.81	$66.90	$66.90	$66.90	6,115
2021-09-13	$69.05	$69.37	$67.54	$67.54	$67.54	10,635
2021-09-10	$70.08	$70.08	$68.46	$69.59	$69.59	11,333
2021-09-09	$69.46	$70.00	$68.75	$69.17	$69.17	18,520
2021-09-08	$70.19	$70.19	$69.10	$69.15	$69.15	18,848
2021-09-07	$70.24	$70.69	$69.78	$70.60	$70.60	11,623
2021-09-03	$70.80	$70.80	$69.80	$70.61	$70.61	17,976
2021-09-02	$69.56	$70.94	$69.56	$70.50	$70.50	10,883
2021-09-01	$67.34	$70.04	$67.18	$69.78	$69.78	22,502
2021-08-31	$67.77	$69.02	$66.91	$67.82	$67.82	64,472
2021-08-30	$68.10	$68.55	$66.68	$67.40	$67.40	35,628
2021-08-27	$68.44	$68.92	$66.68	$68.07	$68.07	25,535
2021-08-26	$70.00	$70.55	$68.82	$69.33	$69.33	17,182
2021-08-25	$70.85	$71.00	$68.53	$70.17	$70.17	50,839
2021-08-24	$71.00	$71.00	$68.93	$69.13	$69.13	33,686
2021-08-23	$68.74	$72.97	$68.59	$72.00	$72.00	20,661
2021-08-20	$68.24	$69.48	$68.11	$68.77	$68.77	6,774
2021-08-19	$67.61	$68.82	$67.61	$68.60	$68.60	6,144
2021-08-18	$69.00	$69.51	$68.66	$68.66	$68.66	8,936
2021-08-17	$69.50	$70.60	$68.67	$69.98	$69.98	10,831
2021-08-16	$69.41	$70.21	$69.41	$70.20	$70.20	5,406
2021-08-13	$68.67	$70.72	$68.65	$70.70	$70.70	12,466
2021-08-12	$70.40	$70.65	$68.51	$69.87	$69.87	26,953
2021-08-11	$70.99	$71.00	$69.78	$70.30	$70.30	14,043
2021-08-10	$69.78	$71.70	$69.46	$71.08	$71.08	12,210
2021-08-09	$71.81	$72.23	$70.23	$70.71	$70.71	10,557
2021-08-06	$73.50	$73.69	$72.25	$72.50	$72.50	18,241
2021-08-05	$72.91	$74.29	$72.87	$73.38	$73.38	16,168
2021-08-04	$71.80	$72.44	$71.45	$72.25	$72.25	18,610
2021-08-03	$71.55	$72.04	$70.17	$72.04	$72.04	14,202
2021-08-02	$70.97	$73.18	$70.97	$72.22	$72.22	20,341
2021-07-30	$68.81	$71.20	$68.81	$71.20	$71.20	26,965
2021-07-29	$72.66	$72.66	$69.70	$70.41	$70.41	18,552
2021-07-28	$71.47	$73.00	$71.47	$72.36	$72.36	19,498
2021-07-27	$71.25	$71.25	$70.74	$70.74	$70.74	3,871
2021-07-26	$70.24	$71.36	$69.78	$70.61	$70.61	11,200
2021-07-23	$70.54	$70.70	$69.85	$70.44	$70.44	17,748
2021-07-22	$70.74	$71.09	$70.23	$70.23	$70.23	22,275
2021-07-21	$69.55	$71.27	$69.48	$70.57	$70.57	22,800
2021-07-20	$70.10	$70.90	$69.10	$69.10	$69.10	20,258
2021-07-19	$66.02	$70.41	$66.02	$69.80	$69.80	63,338
2021-07-16	$67.52	$67.55	$66.29	$67.00	$67.00	27,786
2021-07-15	$71.22	$71.22	$66.53	$67.00	$67.00	53,932
2021-07-14	$71.82	$72.13	$71.35	$71.35	$71.35	16,200
2021-07-13	$72.07	$73.04	$71.36	$71.80	$71.80	17,343
2021-07-12	$71.75	$73.27	$71.67	$72.53	$72.53	13,221
2021-07-09	$71.94	$73.46	$71.94	$72.04	$72.04	14,884
2021-07-08	$72.60	$73.15	$71.54	$71.54	$71.54	18,630
2021-07-07	$72.58	$74.06	$72.58	$72.98	$72.98	14,585
2021-07-06	$72.37	$73.09	$72.33	$72.66	$72.66	6,757
2021-07-02	$73.15	$73.15	$72.36	$72.36	$72.36	13,171
2021-07-01	$72.37	$73.19	$71.80	$73.19	$73.19	26,640
2021-06-30	$72.57	$73.19	$71.96	$71.96	$71.96	14,864
2021-06-29	$72.27	$73.29	$72.18	$72.18	$72.18	13,136
2021-06-28	$72.47	$73.45	$72.12	$72.29	$72.29	14,061
2021-06-25	$72.83	$74.28	$72.11	$72.11	$72.11	28,545
2021-06-24	$72.15	$73.33	$71.59	$73.07	$73.07	23,348
2021-06-23	$72.73	$73.78	$71.76	$71.77	$71.77	28,010
2021-06-22	$72.93	$74.17	$72.49	$73.31	$73.31	8,641
2021-06-21	$73.45	$74.79	$73.45	$74.00	$74.00	15,483
2021-06-18	$73.09	$75.14	$73.05	$73.07	$73.07	26,126
2021-06-17	$75.23	$75.23	$74.30	$74.83	$74.83	9,981
2021-06-16	$75.59	$75.79	$74.99	$75.27	$75.27	9,363
2021-06-15	$74.79	$76.00	$74.79	$75.52	$75.52	13,809
2021-06-14	$74.83	$75.91	$74.26	$75.77	$75.77	57,166
2021-06-11	$74.27	$75.68	$74.27	$74.76	$74.76	22,141
2021-06-10	$74.09	$75.49	$73.79	$74.75	$74.75	60,921
2021-06-09	$73.12	$74.15	$73.12	$73.54	$73.54	15,568
2021-06-08	$72.69	$73.50	$72.42	$72.84	$72.84	89,625
2021-06-07	$72.30	$73.20	$72.13	$72.34	$72.34	28,147
2021-06-04	$72.04	$72.92	$71.94	$72.51	$72.51	21,767
2021-06-03	$71.50	$72.06	$71.12	$71.32	$71.32	19,089
2021-06-02	$71.71	$72.56	$70.72	$71.19	$71.19	51,209
2021-06-01	$71.00	$71.78	$70.52	$71.51	$71.51	17,936
2021-05-28	$71.66	$72.52	$71.01	$71.02	$71.02	17,376
2021-05-27	$70.99	$72.93	$70.24	$71.60	$71.60	28,301
2021-05-26	$70.95	$71.78	$70.43	$70.86	$70.86	16,465
2021-05-25	$71.15	$71.88	$70.26	$70.26	$70.26	21,777
2021-05-24	$71.19	$71.61	$70.45	$71.35	$71.35	14,404
2021-05-21	$70.30	$71.53	$70.30	$71.17	$71.17	10,347
2021-05-20	$70.13	$71.85	$69.72	$71.85	$71.85	17,559
2021-05-19	$71.64	$71.94	$69.38	$71.36	$71.36	26,821
2021-05-18	$73.00	$73.78	$71.97	$71.97	$71.97	17,862
2021-05-17	$73.35	$73.69	$72.95	$73.29	$73.29	15,387
2021-05-14	$72.66	$74.44	$72.66	$73.95	$73.95	20,202
2021-05-13	$71.87	$72.71	$71.87	$72.50	$72.50	16,882
2021-05-12	$71.51	$72.83	$70.87	$72.14	$72.14	32,221
2021-05-11	$72.47	$74.99	$71.36	$72.18	$72.18	42,096
2021-05-10	$74.88	$75.11	$73.60	$73.60	$73.60	9,066
2021-05-07	$74.51	$76.04	$74.51	$75.47	$75.47	16,678
2021-05-06	$75.03	$75.38	$74.14	$75.10	$75.10	10,163
2021-05-05	$74.30	$76.46	$74.30	$75.18	$75.18	20,800
2021-05-04	$74.86	$75.22	$74.29	$74.37	$74.37	20,625
2021-05-03	$74.43	$75.43	$73.44	$74.49	$74.49	29,398
2021-04-30	$74.18	$75.09	$73.57	$74.02	$74.02	23,469
2021-04-29	$75.50	$75.50	$74.10	$74.59	$74.59	21,880
2021-04-28	$75.67	$75.89	$74.82	$75.39	$75.39	8,725
2021-04-27	$75.59	$75.59	$74.68	$75.39	$75.39	13,183
2021-04-26	$75.58	$76.04	$74.37	$75.33	$75.33	11,784
2021-04-23	$76.42	$76.42	$74.97	$75.52	$75.52	22,158
2021-04-22	$76.78	$76.78	$75.39	$75.39	$75.39	13,058
2021-04-21	$75.87	$77.22	$75.86	$76.64	$76.64	36,334
2021-04-20	$76.18	$76.54	$75.70	$75.97	$75.97	18,386
2021-04-19	$75.48	$76.72	$74.95	$75.91	$75.91	23,488
2021-04-16	$75.00	$76.00	$74.40	$75.64	$75.64	36,090
2021-04-15	$73.52	$75.07	$73.41	$74.45	$74.45	34,519
2021-04-14	$72.10	$73.77	$72.10	$72.80	$72.80	14,014
2021-04-13	$72.78	$72.78	$71.51	$72.39	$72.39	24,325
2021-04-12	$73.14	$73.31	$72.28	$72.59	$72.59	35,936
2021-04-09	$72.92	$73.49	$72.15	$72.83	$72.83	23,006
2021-04-08	$73.78	$74.03	$72.36	$72.98	$72.98	29,696
2021-04-07	$73.92	$73.92	$73.49	$73.55	$73.55	13,568
2021-04-06	$74.58	$74.58	$73.14	$73.14	$73.14	31,905
2021-04-05	$74.57	$75.00	$74.37	$75.00	$75.00	34,132
2021-04-01	$74.13	$75.00	$73.34	$74.59	$74.59	35,146
2021-03-31	$75.06	$75.73	$73.69	$73.75	$73.75	43,824
2021-03-30	$74.26	$75.40	$74.25	$74.81	$74.81	23,407
2021-03-29	$75.39	$75.43	$73.59	$74.40	$74.40	15,444
2021-03-26	$77.10	$77.10	$74.86	$75.99	$75.99	45,201
2021-03-25	$75.72	$76.71	$75.37	$75.82	$75.82	33,062
2021-03-24	$76.36	$77.31	$75.34	$75.75	$75.75	30,845
2021-03-23	$77.22	$77.85	$75.63	$75.98	$75.98	29,160
2021-03-22	$78.88	$78.88	$75.06	$77.82	$77.82	22,067
2021-03-19	$77.95	$79.24	$76.31	$76.31	$76.31	70,178
2021-03-18	$78.10	$79.36	$77.48	$78.10	$78.10	15,073
2021-03-17	$78.08	$79.89	$78.08	$78.80	$78.80	12,967
2021-03-16	$77.77	$79.70	$77.73	$78.50	$78.50	25,699
2021-03-15	$76.16	$78.61	$76.16	$78.35	$78.35	17,331
2021-03-12	$77.82	$79.69	$76.91	$78.66	$78.66	23,272
2021-03-11	$78.81	$78.88	$78.13	$78.16	$78.16	14,904
2021-03-10	$77.44	$78.83	$77.27	$77.35	$77.35	26,929
2021-03-09	$76.25	$78.54	$76.25	$77.00	$77.00	50,848
2021-03-08	$74.83	$76.80	$74.60	$76.42	$76.42	33,527
2021-03-05	$71.03	$75.41	$70.95	$74.52	$74.52	38,854
2021-03-04	$71.28	$72.69	$70.28	$70.70	$70.70	38,595
2021-03-03	$72.38	$73.57	$71.32	$71.50	$71.50	36,992
2021-03-02	$73.53	$74.73	$71.99	$72.01	$72.01	73,719
2021-03-01	$72.00	$74.56	$71.60	$72.91	$72.91	84,022
2021-02-26	$72.88	$72.88	$70.56	$71.50	$71.50	43,663
2021-02-25	$72.72	$73.44	$71.12	$71.87	$71.87	27,123
2021-02-24	$73.00	$74.88	$72.39	$72.78	$72.78	32,694
2021-02-23	$74.05	$76.39	$72.32	$73.23	$73.23	30,587
2021-02-22	$75.63	$75.70	$72.98	$74.24	$74.24	37,550
2021-02-19	$76.94	$78.58	$75.85	$76.30	$76.30	18,829
2021-02-18	$79.80	$79.80	$75.69	$75.70	$75.70	22,520
2021-02-17	$79.55	$80.00	$79.21	$79.95	$79.95	27,815
2021-02-16	$79.44	$80.00	$78.21	$79.26	$79.26	31,776
2021-02-12	$77.20	$79.69	$77.13	$78.21	$78.21	19,392
2021-02-11	$78.73	$79.12	$77.05	$77.66	$77.66	23,143
2021-02-10	$79.11	$79.78	$77.68	$79.00	$79.00	20,226
2021-02-09	$78.21	$79.90	$78.05	$78.40	$78.40	30,356
2021-02-08	$76.51	$78.05	$76.48	$77.98	$77.98	35,817
2021-02-05	$75.61	$76.30	$75.20	$75.38	$75.38	29,767
2021-02-04	$74.50	$76.76	$74.50	$75.43	$75.43	27,917
2021-02-03	$73.89	$75.80	$73.01	$74.44	$74.44	36,958
2021-02-02	$75.60	$76.78	$73.93	$74.25	$74.25	49,977
2021-02-01	$75.44	$76.55	$74.77	$75.89	$75.89	33,987
2021-01-29	$71.51	$74.97	$70.66	$74.74	$74.74	28,722
2021-01-28	$70.01	$73.01	$70.01	$70.91	$70.91	30,303
2021-01-27	$75.95	$76.89	$68.72	$70.48	$70.48	35,744
2021-01-26	$77.43	$77.43	$75.50	$76.95	$76.95	22,602
2021-01-25	$76.28	$77.23	$75.91	$76.80	$76.80	25,572
2021-01-22	$75.33	$77.67	$75.33	$77.13	$77.13	17,467
2021-01-21	$75.20	$77.87	$74.56	$76.15	$76.15	39,199
2021-01-20	$75.43	$78.13	$75.20	$75.52	$75.52	25,547
2021-01-19	$77.69	$77.69	$73.98	$74.52	$74.52	29,304
2021-01-15	$75.84	$77.95	$75.50	$77.69	$77.69	18,234
2021-01-14	$77.46	$78.49	$75.23	$75.56	$75.56	18,962
2021-01-13	$77.85	$78.35	$75.85	$77.00	$77.00	14,957
2021-01-12	$79.34	$80.00	$76.74	$77.86	$77.86	29,512
2021-01-11	$78.41	$79.87	$78.00	$78.86	$78.86	12,924
2021-01-08	$79.80	$79.97	$77.71	$79.36	$79.36	9,620
2021-01-07	$78.90	$80.00	$76.73	$79.16	$79.16	26,659
2021-01-06	$75.03	$79.23	$75.03	$78.76	$78.76	27,258
2021-01-05	$73.98	$78.39	$73.48	$75.11	$75.11	70,595
2021-01-04	$74.17	$74.56	$72.83	$73.98	$73.98	28,137
2020-12-31	$72.94	$74.31	$72.19	$73.42	$73.42	21,007
2020-12-30	$72.75	$73.34	$71.10	$72.29	$72.29	11,569
2020-12-29	$71.75	$73.89	$70.72	$72.98	$72.98	20,560
2020-12-28	$72.27	$73.42	$69.36	$71.96	$71.96	34,706
2020-12-24	$71.50	$74.88	$69.74	$72.80	$72.80	30,350
2020-12-23	$69.74	$71.95	$69.28	$69.43	$69.43	25,952
2020-12-22	$70.69	$72.25	$68.97	$69.47	$69.47	25,682
2020-12-21	$67.61	$71.40	$66.28	$70.98	$70.98	39,053
2020-12-18	$71.66	$71.66	$66.15	$67.89	$67.89	36,134
2020-12-17	$67.58	$70.57	$67.58	$69.25	$69.25	32,701
2020-12-16	$70.00	$71.96	$63.81	$67.25	$67.25	43,466
2020-12-15	$72.40	$72.40	$69.37	$69.61	$69.61	36,613
2020-12-14	$72.42	$72.42	$70.93	$72.39	$72.39	18,862
2020-12-11	$71.35	$72.17	$69.45	$72.17	$72.17	13,214
2020-12-10	$71.70	$72.27	$70.92	$71.59	$71.59	14,516
2020-12-09	$71.85	$72.49	$69.90	$72.47	$72.47	18,116
2020-12-08	$70.34	$72.48	$70.34	$71.84	$71.84	22,020
2020-12-07	$71.20	$71.20	$68.68	$69.96	$69.96	12,617
2020-12-04	$70.39	$72.39	$70.02	$71.45	$71.45	23,786
2020-12-03	$70.89	$71.19	$70.21	$70.89	$70.89	12,939
2020-12-02	$72.00	$72.99	$70.01	$70.38	$70.38	18,304
2020-12-01	$70.61	$73.32	$70.61	$72.22	$72.22	65,828
2020-11-30	$70.71	$71.50	$68.20	$70.60	$70.60	301,633
2020-11-27	$68.98	$71.22	$68.93	$70.40	$70.40	32,446
2020-11-25	$69.16	$69.16	$66.14	$68.57	$68.57	28,687
2020-11-24	$67.39	$69.85	$66.18	$69.82	$69.82	36,920
2020-11-23	$66.14	$67.70	$64.33	$66.83	$66.83	30,029
2020-11-20	$63.53	$66.29	$63.09	$65.70	$65.70	19,713
2020-11-19	$64.97	$65.00	$62.05	$63.83	$63.83	59,169
2020-11-18	$64.14	$66.79	$62.50	$64.74	$64.74	29,114
2020-11-17	$64.54	$64.99	$63.61	$63.61	$63.61	19,843
2020-11-16	$65.40	$65.40	$63.49	$64.30	$64.30	21,139
2020-11-13	$61.70	$65.60	$61.70	$64.76	$64.76	17,521
2020-11-12	$61.85	$62.90	$61.03	$61.39	$61.39	19,651
2020-11-11	$60.16	$62.62	$59.95	$61.55	$61.55	21,395
2020-11-10	$59.28	$61.00	$59.00	$60.56	$60.56	8,601
2020-11-09	$58.43	$60.00	$56.53	$59.06	$59.06	18,978
2020-11-06	$57.64	$58.73	$56.62	$57.46	$57.46	11,829
2020-11-05	$58.61	$58.92	$57.34	$57.34	$57.34	8,137
2020-11-04	$60.14	$60.84	$57.90	$58.25	$58.25	10,898
2020-11-03	$59.00	$60.83	$58.51	$59.44	$59.44	8,262
2020-11-02	$58.87	$59.00	$57.61	$59.00	$59.00	24,325
2020-10-30	$59.43	$59.64	$57.76	$58.63	$58.63	18,775
2020-10-29	$59.32	$60.90	$58.26	$58.85	$58.85	14,474
2020-10-28	$61.15	$61.19	$57.78	$57.78	$57.78	21,643
2020-10-27	$60.00	$63.48	$59.40	$61.73	$61.73	82,309
2020-10-26	$59.79	$60.07	$58.72	$60.00	$60.00	41,904
2020-10-23	$60.00	$60.00	$59.69	$60.00	$60.00	21,311
2020-10-22	$59.14	$60.00	$58.82	$59.71	$59.71	9,008
2020-10-21	$59.00	$59.30	$58.47	$58.47	$58.47	28,440
2020-10-20	$59.73	$60.00	$59.41	$59.49	$59.49	12,363
2020-10-19	$59.82	$59.96	$58.73	$59.21	$59.21	13,191
2020-10-16	$59.30	$60.00	$58.64	$59.42	$59.42	19,369
2020-10-15	$59.33	$59.78	$58.04	$59.49	$59.49	17,145
2020-10-14	$59.85	$60.00	$58.40	$60.00	$60.00	25,176
2020-10-13	$60.00	$60.00	$58.20	$58.98	$58.98	31,566
2020-10-12	$58.40	$61.00	$58.24	$60.99	$60.99	16,761
2020-10-09	$58.33	$58.78	$57.67	$58.00	$58.00	7,719
2020-10-08	$55.89	$58.92	$55.89	$58.33	$58.33	24,845
2020-10-07	$54.98	$56.74	$54.76	$55.68	$55.68	131,063
2020-10-06	$54.95	$55.00	$54.43	$54.89	$54.89	18,184
2020-10-05	$54.83	$55.00	$54.64	$55.00	$55.00	31,961
2020-10-02	$54.55	$54.85	$54.14	$54.40	$54.40	12,413
2020-10-01	$54.64	$54.98	$54.40	$54.86	$54.86	33,838
2020-09-30	$54.78	$54.98	$54.38	$54.85	$54.85	19,294
2020-09-29	$54.17	$54.93	$53.95	$54.53	$54.53	15,766
2020-09-28	$55.00	$55.00	$54.22	$54.41	$54.41	11,031
2020-09-25	$54.96	$54.99	$54.00	$54.80	$54.80	20,111
2020-09-24	$55.64	$55.64	$54.10	$55.21	$55.21	15,464
2020-09-23	$55.76	$56.43	$55.18	$55.50	$55.50	20,993
2020-09-22	$55.25	$56.20	$55.25	$55.96	$55.96	9,655
2020-09-21	$57.67	$58.03	$54.82	$55.58	$55.58	36,372
2020-09-18	$60.05	$60.13	$57.71	$58.00	$58.00	21,265
2020-09-17	$59.32	$60.12	$59.32	$60.04	$60.04	10,654
2020-09-16	$59.90	$60.41	$59.47	$59.62	$59.62	23,946
2020-09-15	$60.89	$61.45	$59.91	$60.27	$60.27	24,532
2020-09-14	$57.63	$60.81	$57.23	$60.81	$60.81	47,721
2020-09-11	$58.76	$59.12	$57.20	$57.42	$57.42	22,272
2020-09-10	$60.26	$60.26	$58.88	$59.33	$59.33	32,850
2020-09-09	$59.96	$60.93	$59.81	$60.49	$60.49	22,081
2020-09-08	$59.51	$60.15	$59.08	$59.40	$59.40	20,543
2020-09-04	$60.32	$60.60	$59.39	$60.06	$60.06	15,519
2020-09-03	$58.49	$60.05	$58.48	$60.05	$60.05	27,808
2020-09-02	$60.00	$60.69	$58.67	$59.00	$59.00	22,605
2020-09-01	$61.08	$61.15	$59.85	$60.13	$60.13	69,192
2020-08-31	$61.82	$61.82	$60.83	$61.21	$61.21	26,651
2020-08-28	$61.66	$61.74	$60.23	$61.57	$61.57	37,468
2020-08-27	$60.32	$60.60	$60.04	$60.31	$60.31	15,311
2020-08-26	$60.58	$61.13	$60.07	$60.70	$60.70	17,259
2020-08-25	$60.63	$61.17	$60.05	$60.05	$60.05	20,607
2020-08-24	$61.69	$61.69	$60.01	$60.30	$60.30	17,011
2020-08-21	$61.87	$61.87	$61.01	$61.17	$61.17	11,403
2020-08-20	$62.49	$63.31	$61.00	$62.66	$62.66	32,066
2020-08-19	$62.55	$62.97	$62.18	$62.26	$62.26	24,128
2020-08-18	$62.27	$63.81	$62.27	$62.86	$62.86	20,170
2020-08-17	$63.70	$63.96	$62.42	$62.44	$62.44	33,897
2020-08-14	$62.77	$64.10	$62.62	$63.46	$63.46	12,931
2020-08-13	$63.62	$64.22	$62.65	$63.11	$63.11	12,928
2020-08-12	$64.38	$64.98	$63.65	$64.14	$64.14	17,331
2020-08-11	$64.02	$64.62	$63.54	$63.84	$63.84	14,516
2020-08-10	$62.70	$64.06	$62.40	$63.62	$63.62	20,675
2020-08-07	$63.07	$63.67	$61.64	$62.84	$62.84	31,064
2020-08-06	$63.13	$63.95	$63.01	$63.25	$63.25	17,426
2020-08-05	$64.68	$64.68	$62.42	$62.72	$62.72	40,250
2020-08-04	$65.50	$66.02	$64.03	$64.21	$64.21	27,769
2020-08-03	$65.17	$66.96	$64.87	$65.45	$65.45	25,019
2020-07-31	$63.91	$65.52	$63.31	$65.01	$65.01	44,630
2020-07-30	$63.82	$64.50	$60.09	$64.10	$64.10	92,770
2020-07-29	$67.81	$68.35	$66.33	$67.99	$67.99	48,027
2020-07-28	$65.00	$68.14	$65.00	$67.30	$67.30	38,484
2020-07-27	$65.07	$65.62	$65.00	$65.15	$65.15	35,574
2020-07-24	$64.57	$65.54	$63.30	$64.81	$64.81	37,207
2020-07-23	$65.59	$65.59	$64.71	$65.21	$65.21	27,934
2020-07-22	$66.49	$66.99	$65.19	$65.21	$65.21	17,308
2020-07-21	$66.80	$67.01	$65.85	$66.16	$66.16	11,616
2020-07-20	$67.03	$67.28	$66.08	$66.09	$66.09	17,939
2020-07-17	$67.00	$67.70	$66.61	$66.92	$66.92	37,500
2020-07-16	$67.13	$67.37	$66.36	$66.84	$66.84	17,000
2020-07-15	$66.00	$67.98	$65.84	$67.24	$67.24	24,300
2020-07-14	$65.37	$66.29	$64.98	$65.47	$65.47	14,700
2020-07-13	$65.58	$66.72	$64.49	$65.79	$65.79	17,100
2020-07-10	$64.84	$65.80	$64.84	$65.13	$65.13	19,300
2020-07-09	$66.13	$66.19	$64.65	$65.16	$65.16	13,900
2020-07-08	$66.75	$67.83	$65.64	$65.81	$65.81	21,500
2020-07-07	$67.73	$68.52	$66.56	$66.95	$66.95	18,200
2020-07-06	$67.97	$68.55	$67.31	$68.20	$68.20	18,100
2020-07-02	$67.83	$68.11	$67.36	$67.45	$67.45	21,400
2020-07-01	$66.95	$68.99	$66.93	$67.49	$67.49	35,600
2020-06-30	$66.62	$66.74	$65.74	$66.49	$66.49	13,800
2020-06-29	$67.09	$68.11	$66.13	$66.64	$66.64	21,400
2020-06-26	$66.35	$68.60	$66.10	$67.21	$67.21	30,744
2020-06-25	$65.98	$66.46	$65.29	$66.26	$66.26	50,230
2020-06-24	$67.10	$67.10	$65.70	$66.24	$66.24	26,101
2020-06-23	$67.80	$68.01	$66.89	$66.97	$66.97	31,347
2020-06-22	$65.91	$67.73	$65.27	$67.53	$67.53	17,592
2020-06-19	$66.61	$67.12	$65.57	$66.29	$66.29	25,477
2020-06-18	$67.62	$67.62	$65.00	$65.98	$65.98	26,014
2020-06-17	$67.41	$69.05	$66.39	$68.19	$68.19	43,538
2020-06-16	$65.87	$68.24	$65.17	$66.85	$66.85	50,180
2020-06-15	$62.97	$65.91	$62.74	$65.15	$65.15	54,783
2020-06-12	$66.91	$66.97	$64.21	$64.21	$64.21	45,278
2020-06-11	$65.36	$66.87	$65.19	$66.41	$66.41	39,247
2020-06-10	$68.00	$68.01	$66.39	$66.49	$66.49	57,802
2020-06-09	$68.00	$68.52	$67.53	$68.09	$68.09	28,812
2020-06-08	$68.59	$68.93	$67.86	$67.91	$67.91	52,456
2020-06-05	$68.95	$68.95	$67.59	$68.03	$68.03	42,544
2020-06-04	$67.91	$68.97	$67.91	$68.03	$68.03	35,018
2020-06-03	$69.25	$69.59	$67.76	$68.28	$68.28	47,780
2020-06-02	$68.98	$69.32	$68.06	$68.73	$68.73	48,056
2020-06-01	$68.05	$68.92	$67.62	$68.40	$68.40	22,423
2020-05-29	$69.07	$69.07	$67.34	$68.14	$68.14	10,933
2020-05-28	$68.99	$69.98	$68.76	$69.07	$69.07	24,320
2020-05-27	$70.18	$70.18	$67.87	$68.31	$68.31	25,999
2020-05-26	$70.05	$70.53	$69.12	$69.52	$69.52	27,548
2020-05-22	$69.59	$69.82	$68.51	$69.08	$69.08	29,688
2020-05-21	$66.77	$70.55	$66.54	$70.05	$70.05	51,419
2020-05-20	$66.71	$67.32	$65.65	$67.18	$67.18	40,262
2020-05-19	$67.19	$68.20	$66.51	$67.51	$67.51	38,946
2020-05-18	$66.99	$68.30	$66.55	$67.63	$67.63	21,301
2020-05-15	$64.67	$65.71	$62.71	$65.47	$65.47	55,858
2020-05-14	$65.88	$66.41	$62.56	$64.72	$64.72	46,649
2020-05-13	$66.80	$67.14	$64.59	$65.67	$65.67	24,311
2020-05-12	$68.67	$69.42	$66.37	$66.53	$66.53	15,228
2020-05-11	$68.09	$69.13	$67.53	$68.63	$68.63	39,963
2020-05-08	$68.31	$68.80	$67.80	$68.23	$68.23	27,282
2020-05-07	$68.42	$69.01	$67.09	$67.37	$67.37	40,344
2020-05-06	$69.51	$69.90	$67.39	$67.54	$67.54	24,373
2020-05-05	$67.78	$70.31	$67.18	$69.27	$69.27	46,538
2020-05-04	$67.33	$68.00	$66.60	$66.96	$66.96	18,534
2020-05-01	$68.70	$69.32	$67.05	$67.33	$67.33	31,635
2020-04-30	$70.24	$70.54	$68.61	$69.11	$69.11	17,372
2020-04-29	$70.80	$70.85	$69.49	$70.16	$70.16	18,674
2020-04-28	$68.24	$70.71	$68.23	$69.60	$69.60	22,200
2020-04-27	$68.09	$68.87	$68.00	$68.23	$68.23	28,993
2020-04-24	$68.20	$68.27	$67.16	$67.43	$67.43	21,449
2020-04-23	$67.65	$68.39	$66.31	$67.64	$67.64	21,838
2020-04-22	$68.43	$68.47	$66.36	$66.54	$66.54	27,968
2020-04-21	$67.25	$67.54	$66.02	$66.99	$66.99	40,495
2020-04-20	$67.62	$68.91	$67.27	$68.11	$68.11	26,127
2020-04-17	$68.46	$69.18	$68.01	$68.92	$68.92	23,076
2020-04-16	$67.99	$68.39	$66.27	$67.31	$67.31	25,638
2020-04-15	$66.39	$68.25	$66.13	$67.56	$67.56	19,446
2020-04-14	$68.34	$68.34	$66.12	$67.82	$67.82	37,704
2020-04-13	$66.15	$67.54	$65.85	$67.39	$67.39	37,909
2020-04-09	$64.57	$66.69	$64.57	$66.27	$66.27	51,491
2020-04-08	$62.19	$64.21	$61.95	$64.06	$64.06	33,248
2020-04-07	$65.14	$65.14	$61.85	$61.85	$61.85	36,666
2020-04-06	$64.72	$65.13	$62.75	$63.79	$63.79	41,424
2020-04-03	$62.50	$63.60	$61.93	$63.20	$63.20	29,996
2020-04-02	$61.43	$62.50	$61.11	$62.40	$62.40	52,480
2020-04-01	$60.00	$62.48	$59.99	$61.66	$61.66	49,309
2020-03-31	$62.50	$62.64	$60.39	$61.20	$61.20	53,682
2020-03-30	$59.17	$62.50	$59.17	$62.49	$62.49	45,129
2020-03-27	$60.77	$61.36	$59.04	$59.35	$59.35	22,961
2020-03-26	$59.45	$62.50	$58.30	$62.09	$62.09	69,653
2020-03-25	$59.41	$60.38	$56.07	$59.72	$59.72	59,146
2020-03-24	$62.50	$62.50	$59.16	$59.45	$59.45	46,188
2020-03-23	$59.08	$60.68	$58.22	$60.23	$60.23	85,820
2020-03-20	$60.72	$60.72	$56.67	$60.00	$60.00	64,275
2020-03-19	$60.80	$61.80	$59.50	$60.67	$60.67	88,111
2020-03-18	$64.91	$68.29	$61.20	$61.77	$61.77	99,883
2020-03-17	$62.63	$67.49	$61.47	$67.44	$67.44	94,842
2020-03-16	$60.70	$63.59	$57.47	$62.41	$62.41	60,265
2020-03-13	$64.14	$66.31	$62.75	$65.44	$65.44	99,147
2020-03-12	$62.51	$63.87	$58.00	$62.16	$62.16	76,508
2020-03-11	$65.32	$65.63	$64.05	$64.44	$64.44	94,439
2020-03-10	$64.98	$66.70	$64.57	$66.03	$66.03	87,630
2020-03-09	$63.85	$65.00	$63.10	$63.90	$63.90	45,039
2020-03-06	$67.13	$67.38	$65.72	$66.60	$66.60	43,975
2020-03-05	$67.51	$68.43	$66.84	$68.35	$68.35	39,923
2020-03-04	$68.38	$69.17	$67.64	$68.66	$68.66	34,014
2020-03-03	$70.43	$70.60	$67.41	$67.69	$67.69	104,560
2020-03-02	$67.56	$69.98	$66.81	$69.98	$69.98	53,759
2020-02-28	$67.07	$69.30	$67.07	$67.33	$67.33	62,876
2020-02-27	$72.64	$72.66	$69.74	$69.91	$69.91	71,075
2020-02-26	$73.96	$74.61	$72.63	$73.08	$73.08	63,462
2020-02-25	$74.00	$74.00	$73.03	$73.60	$73.60	59,254
2020-02-24	$72.00	$74.00	$71.76	$73.75	$73.75	59,203
2020-02-21	$72.41	$73.47	$72.09	$73.24	$73.24	25,944
2020-02-20	$72.62	$73.65	$72.05	$72.95	$72.95	38,035
2020-02-19	$73.16	$73.65	$72.28	$72.50	$72.50	47,772
2020-02-18	$73.14	$73.87	$72.60	$73.14	$73.14	115,171
2020-02-14	$72.37	$73.16	$72.20	$72.92	$72.92	32,089
2020-02-13	$73.38	$73.80	$72.33	$72.66	$72.66	28,392
2020-02-12	$74.39	$75.46	$73.38	$73.54	$73.54	26,170
2020-02-11	$75.08	$75.87	$74.06	$74.11	$74.11	33,668
2020-02-10	$76.19	$76.19	$74.95	$74.95	$74.95	27,246
2020-02-07	$77.00	$77.33	$75.78	$76.01	$76.01	36,099
2020-02-06	$78.80	$79.62	$77.00	$77.15	$77.15	48,022
2020-02-05	$77.38	$78.91	$77.02	$78.32	$78.32	52,078
2020-02-04	$78.49	$80.49	$74.76	$77.45	$77.45	95,253
2020-02-03	$80.47	$81.00	$79.11	$79.22	$79.22	42,121
2020-01-31	$80.71	$80.82	$80.38	$80.67	$80.67	43,278
2020-01-30	$81.95	$81.95	$80.53	$81.23	$81.23	33,593
2020-01-29	$82.96	$83.00	$82.19	$82.33	$82.33	51,414
2020-01-28	$82.94	$83.19	$81.98	$82.60	$82.60	34,613
2020-01-27	$82.88	$83.48	$82.29	$82.65	$82.65	15,647
2020-01-24	$84.71	$84.71	$83.47	$83.59	$83.59	34,212
2020-01-23	$85.01	$85.11	$84.37	$84.66	$84.66	23,156
2020-01-22	$86.12	$86.13	$85.20	$85.41	$85.41	22,035
2020-01-21	$85.06	$85.98	$84.46	$85.92	$85.92	29,882
2020-01-17	$86.11	$86.11	$84.85	$85.55	$85.55	32,756
2020-01-16	$86.86	$86.86	$85.37	$86.08	$86.08	49,238
2020-01-15	$85.90	$86.58	$85.30	$86.38	$86.38	94,850
2020-01-14	$85.21	$86.66	$85.14	$86.27	$86.27	61,064
2020-01-13	$85.86	$86.49	$85.20	$85.55	$85.55	45,856
2020-01-10	$85.48	$86.84	$85.38	$85.90	$85.90	49,456
2020-01-09	$85.71	$86.83	$85.43	$85.82	$85.82	43,731
2020-01-08	$86.46	$87.20	$85.79	$85.89	$85.89	60,421
2020-01-07	$87.75	$87.75	$86.52	$86.64	$86.64	46,987
2020-01-06	$88.18	$88.96	$87.55	$87.77	$87.77	41,042
2020-01-03	$87.56	$89.67	$86.23	$88.73	$88.73	46,880
2020-01-02	$88.32	$89.60	$87.56	$88.51	$88.51	47,198
2019-12-31	$88.11	$88.81	$87.69	$87.93	$87.93	30,589
2019-12-30	$89.07	$89.51	$88.05	$88.34	$88.34	38,364
2019-12-27	$90.16	$90.16	$87.88	$89.16	$89.16	61,869
2019-12-26	$90.44	$91.00	$88.45	$89.50	$89.50	48,959
2019-12-24	$90.30	$91.15	$90.30	$90.90	$90.90	23,190
2019-12-23	$90.67	$91.27	$89.65	$90.75	$90.75	33,259
2019-12-20	$91.93	$92.86	$91.06	$91.06	$91.06	35,078
2019-12-19	$91.31	$92.89	$91.30	$91.97	$91.97	62,777
2019-12-18	$92.36	$93.36	$91.21	$91.78	$91.78	70,887
2019-12-17	$94.17	$94.17	$91.85	$92.85	$92.85	46,368
2019-12-16	$92.64	$94.67	$92.42	$93.59	$93.59	68,127
2019-12-13	$93.19	$94.08	$92.23	$92.83	$92.83	54,578
2019-12-12	$94.14	$96.06	$93.03	$93.19	$93.19	73,892
2019-12-11	$95.22	$96.37	$93.78	$94.48	$94.48	70,826
2019-12-10	$96.25	$97.47	$95.02	$95.45	$95.45	130,157
2019-12-09	$98.33	$98.66	$96.60	$96.86	$96.86	60,580
2019-12-06	$92.99	$99.69	$92.97	$97.92	$97.92	215,217
2019-12-05	$94.29	$94.70	$92.54	$93.89	$93.89	77,863
2019-12-04	$94.52	$95.63	$93.70	$94.71	$94.71	96,732
2019-12-03	$95.19	$96.27	$93.57	$94.33	$94.33	204,987
2019-12-02	$96.74	$97.15	$95.83	$96.15	$96.15	71,316
2019-11-29	$95.90	$97.20	$95.90	$96.75	$96.75	64,474
2019-11-27	$94.91	$96.92	$94.47	$95.62	$95.62	75,564
2019-11-26	$92.86	$98.08	$92.60	$94.62	$94.62	245,176
2019-11-25	$91.00	$92.26	$90.72	$92.08	$92.08	218,472
2019-11-22	$90.70	$91.97	$90.67	$91.14	$91.14	128,144
2019-11-21	$90.00	$91.00	$89.90	$90.89	$90.89	215,009
2019-11-20	$88.70	$90.99	$88.70	$90.41	$90.41	123,499
2019-11-19	$88.60	$89.40	$87.15	$88.95	$88.95	345,792
2019-11-18	$87.00	$91.45	$87.00	$91.25	$91.25	168,404
2019-11-15	$82.10	$88.60	$81.00	$87.27	$87.27	297,061
2019-11-14	$75.59	$76.60	$75.01	$76.22	$76.22	45,767
2019-11-13	$75.57	$76.25	$75.08	$75.53	$75.53	68,798
2019-11-12	$75.81	$76.50	$75.55	$76.14	$76.14	36,339
2019-11-11	$76.36	$76.71	$75.50	$75.92	$75.92	33,410
2019-11-08	$76.04	$77.69	$75.90	$76.85	$76.85	42,416
2019-11-07	$77.11	$77.23	$75.81	$76.29	$76.29	64,190
2019-11-06	$77.16	$77.36	$75.25	$76.38	$76.38	61,760
2019-11-05	$80.63	$81.00	$77.07	$77.24	$77.24	97,686
2019-11-04	$81.76	$81.76	$80.13	$80.52	$80.52	31,308
2019-11-01	$80.95	$81.76	$79.71	$81.00	$81.00	58,803
2019-10-31	$80.79	$81.23	$79.56	$80.84	$80.84	30,669
2019-10-30	$81.00	$81.36	$80.06	$80.71	$80.71	30,641
2019-10-29	$78.99	$81.34	$78.69	$80.71	$80.71	34,600
2019-10-28	$78.00	$79.49	$77.33	$79.00	$79.00	60,149
2019-10-25	$77.43	$78.05	$77.43	$78.05	$78.05	39,482
2019-10-24	$78.00	$78.00	$77.50	$77.69	$77.69	29,813
2019-10-23	$77.52	$78.00	$77.10	$77.90	$77.90	27,287
2019-10-22	$76.14	$77.79	$76.00	$77.66	$77.66	39,374
2019-10-21	$76.27	$77.17	$75.70	$75.85	$75.85	40,891
2019-10-18	$75.55	$76.70	$75.29	$75.71	$75.71	37,311
2019-10-17	$75.94	$77.02	$75.60	$76.03	$76.03	35,238
2019-10-16	$75.41	$76.96	$75.30	$75.76	$75.76	46,735
2019-10-15	$74.76	$76.21	$74.34	$75.55	$75.55	61,772
2019-10-14	$75.97	$76.00	$74.25	$74.29	$74.29	15,313
2019-10-11	$74.76	$76.90	$74.65	$76.08	$76.08	47,987
2019-10-10	$75.00	$75.10	$73.66	$74.45	$74.45	45,771
2019-10-09	$74.97	$75.16	$74.64	$75.03	$75.03	32,665
2019-10-08	$75.52	$76.00	$74.04	$74.18	$74.18	49,765
2019-10-07	$75.04	$77.19	$74.60	$75.52	$75.52	65,798
2019-10-04	$74.86	$75.47	$74.04	$74.72	$74.72	40,339
2019-10-03	$74.78	$75.00	$73.79	$74.42	$74.42	39,254
2019-10-02	$74.41	$75.56	$72.97	$74.48	$74.48	33,780
2019-10-01	$75.70	$75.87	$73.15	$74.54	$74.54	57,904
2019-09-30	$76.12	$77.10	$75.16	$75.45	$75.45	33,191
2019-09-27	$75.09	$76.62	$75.09	$76.12	$76.12	47,892
2019-09-26	$77.51	$78.11	$75.00	$75.36	$75.36	57,898
2019-09-25	$77.88	$78.53	$77.19	$77.95	$77.95	36,153
2019-09-24	$80.11	$80.11	$77.70	$77.79	$77.79	27,512
2019-09-23	$80.90	$80.90	$79.38	$79.56	$79.56	30,645
2019-09-20	$80.09	$81.89	$80.09	$81.08	$81.08	64,302
2019-09-19	$81.53	$82.50	$79.82	$80.27	$80.27	50,770
2019-09-18	$82.53	$82.60	$80.67	$81.73	$81.73	46,350
2019-09-17	$83.73	$83.75	$81.82	$82.15	$82.15	49,038
2019-09-16	$81.31	$84.91	$81.31	$84.03	$84.03	46,882
2019-09-13	$79.93	$81.89	$79.51	$81.59	$81.59	109,727
2019-09-12	$80.00	$80.00	$79.40	$79.84	$79.84	67,863
2019-09-11	$79.65	$80.00	$78.38	$80.00	$80.00	174,915
2019-09-10	$80.08	$81.34	$79.10	$79.89	$79.89	86,952
2019-09-09	$80.93	$81.25	$79.20	$80.24	$80.24	67,727
2019-09-06	$80.68	$81.83	$80.03	$80.83	$80.83	84,714
2019-09-05	$79.94	$80.69	$79.10	$80.26	$80.26	55,315
2019-09-04	$79.00	$79.83	$78.50	$79.32	$79.32	86,761
2019-09-03	$77.03	$79.00	$76.46	$78.58	$78.58	57,282
2019-08-30	$79.00	$79.00	$75.73	$76.86	$76.86	133,266
2019-08-29	$79.28	$79.97	$79.04	$79.85	$79.85	32,017
2019-08-28	$76.96	$79.74	$76.65	$78.84	$78.84	48,997
2019-08-27	$77.90	$77.98	$76.68	$77.15	$77.15	53,166
2019-08-26	$78.76	$78.76	$77.22	$77.64	$77.64	58,158
2019-08-23	$80.53	$80.53	$77.34	$77.89	$77.89	51,241
2019-08-22	$80.88	$80.93	$79.26	$80.47	$80.47	24,345
2019-08-21	$82.08	$82.08	$80.41	$80.74	$80.74	23,549
2019-08-20	$83.02	$83.02	$81.33	$81.47	$81.47	21,495
2019-08-19	$81.92	$82.59	$81.88	$82.36	$82.36	18,148
2019-08-16	$80.97	$82.05	$80.65	$81.56	$81.56	30,164
2019-08-15	$81.19	$81.19	$79.94	$80.52	$80.52	42,414
2019-08-14	$82.86	$82.86	$81.01	$81.32	$81.32	37,234
2019-08-13	$82.86	$84.84	$82.86	$83.64	$83.64	46,962
2019-08-12	$86.16	$86.73	$81.38	$83.02	$83.02	42,388
2019-08-09	$82.90	$87.09	$82.90	$86.00	$86.00	59,625
2019-08-08	$81.44	$83.81	$80.92	$83.09	$83.09	59,910
2019-08-07	$80.26	$82.03	$80.07	$81.08	$81.08	29,598
2019-08-06	$79.64	$80.66	$79.23	$80.30	$80.30	46,650
2019-08-05	$79.50	$80.21	$78.65	$79.53	$79.53	64,404
2019-08-02	$80.15	$80.71	$79.56	$80.12	$80.12	53,924
2019-08-01	$80.72	$81.59	$79.91	$80.68	$80.68	29,879
2019-07-31	$80.85	$82.26	$80.50	$80.77	$80.77	42,869
2019-07-30	$81.45	$81.45	$80.50	$81.19	$81.19	26,306
2019-07-29	$81.50	$82.21	$80.75	$81.45	$81.45	24,799
2019-07-26	$81.99	$82.47	$81.09	$81.59	$81.59	28,633
2019-07-25	$83.28	$83.28	$81.31	$81.45	$81.45	21,549
2019-07-24	$83.05	$83.87	$82.23	$83.24	$83.24	40,786
2019-07-23	$82.88	$84.53	$82.88	$83.36	$83.36	27,493
2019-07-22	$83.70	$84.62	$82.37	$82.71	$82.71	67,101
2019-07-19	$84.17	$84.90	$83.29	$83.56	$83.56	52,309
2019-07-18	$83.05	$85.32	$83.00	$84.18	$84.18	61,056
2019-07-17	$82.94	$84.04	$82.49	$82.79	$82.79	38,798
2019-07-16	$82.18	$82.80	$81.60	$82.45	$82.45	46,679
2019-07-15	$83.02	$83.39	$81.58	$82.31	$82.31	22,942
2019-07-12	$82.48	$83.47	$81.75	$82.90	$82.90	48,699
2019-07-11	$82.91	$83.39	$82.10	$82.41	$82.41	32,265
2019-07-10	$83.35	$83.52	$82.08	$83.42	$83.42	50,664
2019-07-09	$83.40	$85.19	$83.40	$83.52	$83.52	56,038
2019-07-08	$84.40	$85.41	$82.86	$84.14	$84.14	47,386
2019-07-05	$84.64	$85.06	$83.49	$84.50	$84.50	50,461
2019-07-03	$84.90	$86.18	$84.47	$85.06	$85.06	79,490
2019-07-02	$86.28	$86.28	$84.50	$84.78	$84.78	72,866
2019-07-01	$86.27	$87.39	$85.24	$86.57	$86.57	49,920
2019-06-28	$85.53	$88.25	$85.03	$85.42	$85.42	85,965
2019-06-27	$84.71	$86.04	$84.50	$85.48	$85.48	37,922
2019-06-26	$85.45	$85.45	$83.84	$84.15	$84.15	61,811
2019-06-25	$84.59	$86.92	$82.76	$85.16	$85.16	201,853
2019-06-24	$84.93	$85.59	$83.00	$83.92	$83.92	242,476
2019-06-21	$86.64	$87.14	$84.06	$85.28	$85.28	156,255
2019-06-20	$89.12	$89.12	$86.42	$86.64	$86.64	41,865
2019-06-19	$89.72	$90.38	$88.40	$88.49	$88.49	55,249
2019-06-18	$89.48	$90.15	$88.55	$89.70	$89.70	61,057
2019-06-17	$89.19	$90.48	$88.04	$88.29	$88.29	79,079
2019-06-14	$88.91	$89.56	$88.63	$89.24	$89.24	34,533
2019-06-13	$89.72	$91.09	$88.62	$89.50	$89.50	69,784
2019-06-12	$90.75	$91.22	$89.45	$89.72	$89.72	39,923
2019-06-11	$90.75	$92.21	$90.39	$90.73	$90.73	70,499
2019-06-10	$90.97	$91.67	$89.94	$90.71	$90.71	38,249
2019-06-07	$90.87	$91.84	$90.46	$90.84	$90.84	44,645
2019-06-06	$93.23	$93.23	$90.50	$90.66	$90.66	54,378
2019-06-05	$95.31	$96.82	$92.24	$92.75	$92.75	73,531
2019-06-04	$93.03	$95.82	$93.03	$95.14	$95.14	55,159
2019-06-03	$93.57	$95.27	$92.08	$92.91	$92.91	69,254
2019-05-31	$92.07	$94.21	$91.49	$92.98	$92.98	69,564
2019-05-30	$94.46	$96.10	$92.46	$92.46	$92.46	49,090
2019-05-29	$92.85	$94.94	$92.30	$94.75	$94.75	62,498
2019-05-28	$93.95	$94.98	$93.22	$93.23	$93.23	52,626
2019-05-24	$94.78	$97.03	$93.53	$93.90	$93.90	79,230
2019-05-23	$98.94	$99.25	$93.44	$94.65	$94.65	125,701
2019-05-22	$100.00	$102.28	$97.88	$101.92	$101.92	117,144
2019-05-21	$99.97	$100.96	$99.23	$99.81	$99.81	129,891
2019-05-20	$100.72	$101.21	$99.38	$100.27	$100.27	74,211
2019-05-17	$101.35	$102.11	$99.72	$100.54	$100.54	94,905
2019-05-16	$101.49	$102.43	$100.50	$101.34	$101.34	76,129
2019-05-15	$103.73	$104.21	$101.23	$101.88	$101.88	104,361
2019-05-14	$105.15	$105.33	$103.76	$103.93	$103.93	79,884
2019-05-13	$104.50	$105.33	$102.44	$105.01	$105.01	93,375
2019-05-10	$105.85	$105.93	$104.28	$105.66	$105.66	26,617
2019-05-09	$105.90	$106.48	$104.93	$106.20	$106.20	57,254
2019-05-08	$104.32	$106.34	$104.31	$105.72	$105.72	55,964
2019-05-07	$106.53	$106.77	$104.70	$104.91	$104.91	67,567
2019-05-06	$106.03	$107.53	$105.61	$106.66	$106.66	54,136
2019-05-03	$106.87	$107.86	$106.00	$107.44	$107.44	62,833
2019-05-02	$107.26	$107.57	$105.40	$106.56	$106.56	73,611
2019-05-01	$107.74	$108.22	$106.05	$107.26	$107.26	53,308
2019-04-30	$108.00	$108.61	$106.49	$107.41	$107.41	69,959
2019-04-29	$108.56	$109.42	$106.67	$108.37	$108.37	50,756
2019-04-26	$107.07	$108.80	$106.77	$108.72	$108.72	43,210
2019-04-25	$106.75	$107.66	$106.19	$107.56	$107.56	32,107
2019-04-24	$106.15	$107.63	$105.15	$106.90	$106.90	68,604
2019-04-23	$105.18	$106.28	$104.48	$105.64	$105.64	50,358
2019-04-22	$103.80	$105.61	$103.80	$105.01	$105.01	57,849
2019-04-18	$102.97	$104.52	$102.54	$103.91	$103.91	76,560
2019-04-17	$105.29	$105.29	$101.92	$102.83	$102.83	57,642
2019-04-16	$103.72	$106.08	$103.72	$105.27	$105.27	69,447
2019-04-15	$104.80	$106.50	$103.47	$103.50	$103.50	292,552
2019-04-12	$105.04	$105.79	$104.71	$105.13	$105.13	39,822
2019-04-11	$105.79	$105.94	$104.50	$105.19	$105.19	79,672
2019-04-10	$105.83	$105.99	$104.76	$105.74	$105.74	88,878
2019-04-09	$106.07	$106.59	$105.14	$106.25	$106.25	59,401
2019-04-08	$105.48	$106.62	$104.70	$106.18	$106.18	64,078
2019-04-05	$106.45	$106.96	$105.47	$105.82	$105.82	18,501
2019-04-04	$106.92	$107.21	$105.80	$106.08	$106.08	36,566
2019-04-03	$107.92	$108.78	$106.36	$107.28	$107.28	47,909
2019-04-02	$108.32	$109.00	$107.90	$107.93	$107.93	70,594
2019-04-01	$108.41	$109.01	$107.03	$108.88	$108.88	81,387
2019-03-29	$106.73	$108.88	$106.48	$108.09	$108.09	51,255
2019-03-28	$107.13	$107.39	$105.97	$106.61	$106.61	67,030
2019-03-27	$107.03	$107.79	$105.70	$106.54	$106.54	50,589
2019-03-26	$107.22	$108.74	$106.43	$107.33	$107.33	58,561
2019-03-25	$107.96	$108.40	$105.58	$106.71	$106.71	89,366
2019-03-22	$107.04	$108.60	$106.97	$107.71	$107.71	70,911
2019-03-21	$107.38	$109.00	$107.15	$107.83	$107.83	51,816
2019-03-20	$107.50	$108.57	$106.75	$107.56	$107.56	96,550
2019-03-19	$107.50	$107.87	$107.00	$107.39	$107.39	112,870
2019-03-18	$107.50	$107.50	$106.18	$107.49	$107.49	56,002
2019-03-15	$106.55	$107.52	$105.84	$107.49	$107.49	131,951
2019-03-14	$105.27	$107.50	$104.59	$106.49	$106.49	71,206
2019-03-13	$105.74	$106.44	$104.09	$105.19	$105.19	92,563
2019-03-12	$104.71	$105.60	$104.26	$105.43	$105.43	31,897
2019-03-11	$103.51	$106.06	$103.51	$105.02	$105.02	49,759
2019-03-08	$102.44	$104.85	$102.23	$103.65	$103.65	52,712
2019-03-07	$103.86	$106.23	$102.00	$102.77	$102.77	62,619
2019-03-06	$106.42	$106.72	$104.15	$104.33	$104.33	83,122
2019-03-05	$105.10	$107.80	$104.85	$106.82	$106.82	76,962
2019-03-04	$104.46	$106.15	$104.46	$104.82	$104.82	40,933
2019-03-01	$102.32	$105.88	$102.32	$104.45	$104.45	72,233
2019-02-28	$101.58	$103.36	$101.23	$102.37	$102.37	47,751
2019-02-27	$100.07	$102.38	$100.02	$101.58	$101.58	58,389
2019-02-26	$100.58	$102.49	$100.07	$100.36	$100.36	90,353
2019-02-25	$101.92	$103.05	$100.21	$100.81	$100.81	53,292
2019-02-22	$102.31	$102.31	$100.93	$101.77	$101.77	70,522
2019-02-21	$102.40	$103.36	$101.81	$102.68	$102.68	52,584
2019-02-20	$104.35	$104.46	$101.99	$102.38	$102.38	52,344
2019-02-19	$105.46	$105.84	$103.90	$104.46	$104.46	48,971
2019-02-15	$104.78	$105.37	$103.50	$105.15	$105.15	64,087
2019-02-14	$104.60	$105.66	$104.00	$104.43	$104.43	42,889
2019-02-13	$104.71	$105.04	$103.49	$104.54	$104.54	97,193
2019-02-12	$104.94	$106.35	$103.66	$104.75	$104.75	107,170
2019-02-11	$99.72	$106.94	$99.72	$104.28	$104.28	181,167
2019-02-08	$96.24	$100.52	$96.24	$98.96	$98.96	179,084
2019-02-07	$94.92	$96.93	$93.25	$96.26	$96.26	122,604
2019-02-06	$94.61	$94.98	$92.33	$93.28	$93.28	42,992
2019-02-05	$95.00	$95.07	$94.26	$94.40	$94.40	63,613
2019-02-04	$93.35	$95.07	$93.35	$94.87	$94.87	35,611
2019-02-01	$95.00	$95.00	$93.74	$94.34	$94.34	31,875
2019-01-31	$93.73	$95.46	$92.05	$95.14	$95.14	49,084
2019-01-30	$93.03	$94.98	$93.03	$93.53	$93.53	91,156
2019-01-29	$92.56	$95.00	$92.14	$93.25	$93.25	30,769
2019-01-28	$91.34	$93.92	$90.51	$92.84	$92.84	47,179
2019-01-25	$92.23	$93.60	$90.83	$92.24	$92.24	24,346
2019-01-24	$92.23	$92.82	$90.92	$92.05	$92.05	27,453
2019-01-23	$91.93	$93.63	$90.03	$92.59	$92.59	41,447
2019-01-22	$93.35	$95.47	$91.33	$92.11	$92.11	33,892
2019-01-18	$92.57	$95.55	$90.00	$93.84	$93.84	61,852
2019-01-17	$90.81	$92.99	$90.03	$92.35	$92.35	48,348
2019-01-16	$91.29	$93.04	$91.26	$91.60	$91.60	58,574
2019-01-15	$90.96	$93.63	$90.40	$91.27	$91.27	27,722
2019-01-14	$94.62	$94.62	$91.53	$91.81	$91.81	29,253
2019-01-11	$95.82	$95.82	$93.73	$94.62	$94.62	64,583
2019-01-10	$94.48	$95.00	$93.89	$94.93	$94.93	84,806
2019-01-09	$92.75	$95.28	$92.75	$94.52	$94.52	61,256
2019-01-08	$91.05	$93.69	$91.05	$92.44	$92.44	68,947
2019-01-07	$87.14	$91.24	$87.12	$90.64	$90.64	58,000
2019-01-04	$87.53	$90.00	$86.97	$87.41	$87.41	137,891
2019-01-03	$85.68	$87.76	$85.68	$86.72	$86.72	51,706
2019-01-02	$83.64	$87.00	$83.64	$85.97	$85.97	83,168
2018-12-31	$85.12	$86.50	$83.66	$84.64	$84.64	86,983
2018-12-28	$85.90	$87.64	$84.73	$84.73	$84.73	69,366
2018-12-27	$83.92	$86.60	$83.30	$85.98	$85.98	92,613
2018-12-26	$80.13	$85.07	$78.37	$84.96	$84.96	142,816
2018-12-24	$77.66	$80.91	$77.66	$79.85	$79.85	49,253
2018-12-21	$80.07	$82.00	$76.93	$78.25	$78.25	148,924
2018-12-20	$81.23	$82.11	$77.58	$80.13	$80.13	108,058
2018-12-19	$85.04	$86.65	$80.41	$81.01	$81.01	90,865
2018-12-18	$86.83	$87.06	$85.00	$85.00	$85.00	58,963
2018-12-17	$87.63	$88.09	$86.01	$86.01	$86.01	43,146
2018-12-14	$90.46	$90.47	$87.76	$88.34	$88.34	44,088
2018-12-13	$90.98	$91.64	$90.27	$90.53	$90.53	45,503
2018-12-12	$88.79	$90.75	$88.79	$89.73	$89.73	50,880
2018-12-11	$89.77	$91.15	$87.57	$88.48	$88.48	39,520
2018-12-10	$88.22	$90.00	$86.71	$89.46	$89.46	53,200
2018-12-07	$104.50	$105.25	$98.21	$101.11	$88.45	91,770
2018-12-06	$105.13	$106.90	$104.40	$104.69	$91.58	60,710
2018-12-04	$104.36	$106.14	$104.20	$106.01	$92.73	66,248
2018-12-03	$108.00	$109.03	$103.93	$104.41	$91.33	54,108
2018-11-30	$105.00	$109.18	$104.08	$107.92	$94.40	115,257
2018-11-29	$103.96	$105.00	$103.69	$104.86	$91.73	40,902
2018-11-28	$102.49	$104.18	$100.00	$104.10	$91.06	39,213
2018-11-27	$102.00	$102.39	$101.30	$101.95	$89.18	86,725
2018-11-26	$103.44	$103.44	$101.16	$101.87	$89.11	67,180
2018-11-23	$101.36	$103.07	$100.86	$102.76	$89.89	12,120
2018-11-21	$99.08	$101.76	$99.08	$101.32	$88.63	52,200
2018-11-20	$99.79	$100.00	$98.75	$99.08	$86.67	35,341
2018-11-19	$100.29	$100.94	$99.81	$100.00	$87.47	45,510
2018-11-16	$99.34	$100.27	$99.34	$99.86	$87.35	28,381
2018-11-15	$100.14	$101.49	$98.04	$99.87	$87.36	42,392
2018-11-14	$102.00	$102.00	$99.52	$100.16	$87.61	25,855
2018-11-13	$102.81	$103.58	$100.82	$101.51	$88.80	15,735
2018-11-12	$103.79	$103.79	$101.73	$102.45	$89.62	24,252
2018-11-09	$104.52	$104.52	$102.81	$103.43	$90.47	28,489
2018-11-08	$102.03	$105.54	$101.13	$104.69	$91.58	71,666
2018-11-07	$102.94	$102.94	$100.33	$101.93	$89.16	38,144
2018-11-06	$104.10	$104.10	$94.17	$101.34	$88.65	109,640
2018-11-05	$100.00	$100.50	$98.12	$98.87	$86.49	7,666
2018-11-02	$100.45	$100.72	$98.05	$99.56	$87.09	29,400
2018-11-01	$99.27	$100.68	$97.99	$99.70	$87.21	66,075
2018-10-31	$98.70	$99.97	$98.04	$99.51	$87.05	32,597
2018-10-30	$97.39	$98.69	$96.76	$98.17	$85.87	39,099
2018-10-29	$98.12	$99.30	$96.57	$97.49	$85.28	51,764
2018-10-26	$97.60	$98.50	$96.71	$97.77	$85.52	36,286
2018-10-25	$98.95	$99.50	$97.50	$98.29	$85.98	76,659
2018-10-24	$97.54	$99.81	$97.27	$98.99	$86.59	97,489
2018-10-23	$93.89	$98.76	$93.89	$98.04	$85.76	61,186
2018-10-22	$95.24	$95.83	$94.25	$94.67	$82.81	41,888
2018-10-19	$94.65	$95.79	$94.52	$94.99	$83.09	40,470
2018-10-18	$96.67	$97.39	$94.38	$94.38	$82.56	46,131
2018-10-17	$95.30	$97.57	$94.09	$97.37	$85.17	29,129
2018-10-16	$94.70	$96.21	$93.20	$95.08	$83.17	65,337
2018-10-15	$95.34	$96.44	$93.83	$94.74	$82.87	75,772
2018-10-12	$96.45	$97.55	$93.94	$95.65	$83.67	73,133
2018-10-11	$98.69	$98.69	$95.61	$95.92	$83.91	46,749
2018-10-10	$99.08	$99.33	$97.47	$98.44	$86.11	49,795
2018-10-09	$99.71	$100.56	$99.04	$99.13	$86.71	38,222
2018-10-08	$98.14	$100.83	$97.95	$99.82	$87.32	32,312
2018-10-05	$98.18	$99.59	$97.50	$98.58	$86.23	31,206
2018-10-04	$99.00	$101.85	$97.99	$98.38	$86.06	94,400
2018-10-03	$98.71	$100.50	$97.78	$99.66	$87.18	47,754
2018-10-02	$97.71	$99.26	$96.77	$98.98	$86.58	48,805
2018-10-01	$98.80	$98.80	$97.07	$98.37	$86.05	71,392
2018-09-28	$98.04	$98.84	$98.04	$98.30	$85.99	41,344
2018-09-27	$98.00	$99.77	$95.75	$98.04	$85.76	64,814
2018-09-26	$98.78	$98.89	$97.75	$97.82	$85.57	27,513
2018-09-25	$97.89	$98.78	$97.25	$98.36	$86.04	60,804
2018-09-24	$99.32	$99.97	$97.97	$98.63	$86.28	19,026
2018-09-21	$99.68	$100.68	$99.33	$99.42	$86.97	28,491
2018-09-20	$98.98	$100.79	$98.98	$100.04	$87.51	18,818
2018-09-19	$98.70	$99.48	$97.96	$99.03	$86.63	23,695
2018-09-18	$99.59	$100.09	$98.73	$98.73	$86.36	22,439
2018-09-17	$99.61	$100.05	$98.04	$99.50	$87.04	30,494
2018-09-14	$100.22	$101.20	$99.61	$99.95	$87.43	17,242
2018-09-13	$101.18	$101.39	$99.67	$99.94	$87.42	13,211
2018-09-12	$100.52	$102.58	$100.38	$101.39	$88.69	44,503
2018-09-11	$99.86	$101.70	$99.86	$101.07	$88.41	15,555
2018-09-10	$102.80	$105.94	$99.33	$100.76	$88.14	37,781
2018-09-07	$100.61	$103.33	$100.23	$103.04	$90.13	23,682
2018-09-06	$102.09	$102.09	$100.43	$101.71	$88.97	34,958
2018-09-05	$103.84	$104.49	$101.96	$102.27	$89.46	83,932
2018-09-04	$105.39	$105.84	$103.05	$103.43	$90.47	39,900
2018-08-31	$105.42	$106.99	$104.75	$105.64	$92.41	34,455
2018-08-30	$106.36	$106.69	$102.95	$104.38	$91.31	37,823
2018-08-29	$106.70	$107.68	$106.13	$106.34	$93.02	19,682
2018-08-28	$106.44	$107.14	$104.88	$106.50	$93.16	24,449
2018-08-27	$108.89	$108.89	$105.76	$106.21	$92.91	22,361
2018-08-24	$108.56	$109.33	$108.30	$108.52	$94.93	37,669
2018-08-23	$106.93	$109.02	$106.58	$108.84	$95.21	67,538
2018-08-22	$108.51	$108.93	$107.08	$107.25	$93.82	27,019
2018-08-21	$109.87	$110.30	$108.44	$109.11	$95.44	40,407
2018-08-20	$107.04	$110.05	$107.04	$109.51	$95.79	29,780
2018-08-17	$107.05	$108.76	$106.26	$107.36	$93.91	40,981
2018-08-16	$105.46	$108.82	$105.39	$107.62	$94.14	39,464
2018-08-15	$105.70	$105.94	$104.07	$104.30	$91.24	57,007
2018-08-14	$105.15	$107.14	$105.15	$106.18	$92.88	51,110
2018-08-13	$106.66	$107.67	$105.29	$105.44	$92.23	62,748
2018-08-10	$106.12	$110.92	$104.00	$106.89	$93.50	79,485
2018-08-09	$111.79	$113.96	$110.82	$112.74	$98.62	39,546
2018-08-08	$115.04	$115.24	$112.38	$113.69	$99.45	55,336
2018-08-07	$116.00	$116.18	$114.27	$114.62	$100.26	16,869
2018-08-06	$115.04	$116.49	$114.43	$115.30	$100.86	31,449
2018-08-03	$114.10	$116.26	$114.10	$115.46	$101.00	23,178
2018-08-02	$114.93	$117.56	$114.80	$115.58	$101.10	45,039
2018-08-01	$112.38	$115.85	$112.00	$114.99	$100.59	93,418
2018-07-31	$113.08	$113.56	$111.23	$112.26	$98.20	78,068
2018-07-30	$113.77	$114.47	$111.85	$112.58	$98.48	39,166
2018-07-27	$115.06	$116.29	$113.31	$113.85	$99.59	25,646
2018-07-26	$114.20	$115.81	$112.98	$115.49	$101.02	41,136
2018-07-25	$112.93	$114.49	$112.68	$114.17	$99.87	41,616
2018-07-24	$114.11	$114.56	$112.91	$113.14	$98.97	14,517
2018-07-23	$113.42	$114.33	$111.92	$113.84	$99.58	51,788
2018-07-20	$114.19	$114.19	$112.69	$112.94	$98.79	15,175
2018-07-19	$114.24	$114.24	$113.19	$113.76	$99.51	28,785
2018-07-18	$114.65	$114.99	$113.76	$114.36	$100.04	19,610
2018-07-17	$114.89	$115.75	$114.41	$114.50	$100.16	57,094
2018-07-16	$115.50	$116.57	$113.89	$114.69	$100.32	36,520
2018-07-13	$115.75	$116.77	$114.86	$115.73	$101.23	23,551
2018-07-12	$116.13	$117.15	$115.30	$116.09	$101.55	18,326
2018-07-11	$115.25	$117.76	$115.25	$115.71	$101.22	36,378
2018-07-10	$115.92	$116.00	$115.19	$116.00	$101.47	31,533
2018-07-09	$115.00	$116.62	$114.75	$115.77	$101.27	40,507
2018-07-06	$114.56	$115.57	$114.56	$114.80	$100.42	52,226
2018-07-05	$114.83	$115.45	$114.15	$114.95	$100.55	26,438
2018-07-03	$114.61	$115.55	$114.45	$114.97	$100.57	15,127
2018-07-02	$114.61	$116.04	$113.43	$114.06	$99.77	38,486
2018-06-29	$115.24	$115.83	$114.00	$115.69	$101.20	25,410
2018-06-28	$114.97	$115.57	$113.76	$115.24	$100.81	45,985
2018-06-27	$115.81	$116.80	$114.59	$114.71	$100.34	27,872
2018-06-26	$116.60	$117.08	$115.73	$116.19	$101.64	28,417
2018-06-25	$116.74	$117.67	$115.53	$116.47	$101.88	47,671
2018-06-22	$119.03	$119.03	$117.35	$117.50	$102.78	47,878
2018-06-21	$119.27	$120.01	$118.55	$118.86	$103.97	33,660
2018-06-20	$119.26	$120.27	$118.30	$119.85	$104.84	43,821
2018-06-19	$119.34	$119.99	$117.62	$119.26	$104.32	24,082
2018-06-18	$119.50	$120.84	$119.19	$119.90	$104.88	88,368
2018-06-15	$119.50	$121.05	$118.68	$120.04	$105.00	76,153
2018-06-14	$119.00	$119.89	$118.38	$119.48	$104.51	38,856
2018-06-13	$119.97	$119.97	$118.92	$119.27	$104.33	43,271
2018-06-12	$119.16	$120.47	$119.06	$119.62	$104.64	44,017
2018-06-11	$120.24	$120.34	$119.06	$119.42	$104.46	64,929
2018-06-08	$120.22	$120.50	$118.22	$119.80	$104.79	81,838
2018-06-07	$120.99	$120.99	$119.73	$120.18	$105.13	33,956
2018-06-06	$120.50	$120.90	$119.64	$120.59	$105.49	49,255
2018-06-05	$120.13	$121.23	$118.83	$120.41	$105.33	46,667
2018-06-04	$119.14	$119.98	$118.61	$119.62	$104.64	38,289
2018-06-01	$118.03	$119.91	$115.00	$119.06	$104.15	73,430
2018-05-31	$116.75	$119.03	$116.75	$118.97	$104.07	70,771
2018-05-30	$115.56	$117.72	$114.59	$117.33	$102.63	175,551
2018-05-29	$114.76	$115.59	$114.43	$114.93	$100.53	75,857
2018-05-25	$114.31	$115.82	$114.01	$114.90	$100.51	50,376
2018-05-24	$116.34	$117.53	$114.57	$115.14	$100.72	96,348
2018-05-23	$112.47	$117.29	$112.45	$116.87	$102.23	111,850
2018-05-22	$112.64	$113.27	$111.42	$112.44	$98.36	154,216
2018-05-21	$113.42	$113.42	$111.17	$111.97	$97.95	76,038
2018-05-18	$114.70	$114.91	$112.25	$112.98	$98.83	106,676
2018-05-17	$113.68	$115.53	$113.47	$115.53	$101.06	86,908
2018-05-16	$112.81	$114.25	$111.99	$113.30	$99.11	84,359
2018-05-15	$111.25	$113.22	$111.25	$111.96	$97.94	71,353
2018-05-14	$109.34	$111.96	$108.26	$111.82	$97.81	67,008
2018-05-11	$107.56	$109.28	$107.14	$108.76	$95.14	40,983
2018-05-10	$106.81	$108.03	$106.38	$107.63	$94.15	65,341
2018-05-09	$106.11	$106.83	$105.30	$106.56	$93.21	28,790
2018-05-08	$103.41	$105.83	$103.30	$105.45	$92.24	106,032
2018-05-07	$104.80	$104.85	$103.02	$103.67	$90.68	92,161
2018-05-04	$102.91	$105.23	$102.91	$104.56	$91.46	52,083
2018-05-03	$103.21	$104.58	$101.91	$103.42	$90.47	68,026
2018-05-02	$103.10	$104.27	$102.31	$103.57	$90.60	86,806
2018-05-01	$102.02	$103.99	$102.00	$103.48	$90.52	50,300
2018-04-30	$102.99	$103.87	$101.91	$101.98	$89.21	45,590
2018-04-27	$101.72	$103.37	$101.50	$102.44	$89.61	52,387
2018-04-26	$101.09	$102.26	$100.94	$101.91	$89.15	18,856
2018-04-25	$101.03	$102.08	$99.99	$101.26	$88.58	73,709
2018-04-24	$101.90	$102.21	$99.77	$101.51	$88.80	70,982
2018-04-23	$101.25	$102.27	$100.88	$101.50	$88.79	25,216
2018-04-20	$101.02	$101.78	$100.62	$101.12	$88.45	24,696
2018-04-19	$101.50	$102.13	$100.62	$100.73	$88.11	33,228
2018-04-18	$102.24	$102.60	$101.41	$101.49	$88.78	40,235
2018-04-17	$101.45	$102.09	$100.84	$101.99	$89.22	49,799
2018-04-16	$101.27	$101.27	$99.79	$101.15	$88.48	77,103
2018-04-13	$98.15	$101.35	$98.00	$100.85	$88.22	100,505
2018-04-12	$98.89	$99.24	$97.63	$97.84	$85.58	110,832
2018-04-11	$98.39	$99.87	$98.27	$98.32	$86.00	75,925
2018-04-10	$98.42	$99.29	$97.21	$99.09	$86.68	164,218
2018-04-09	$98.86	$98.88	$97.32	$97.62	$85.39	81,326
2018-04-06	$98.87	$99.80	$97.55	$98.25	$85.94	57,791
2018-04-05	$99.50	$100.24	$98.79	$99.64	$87.16	87,705
2018-04-04	$97.51	$99.98	$97.51	$99.50	$87.04	127,347
2018-04-03	$98.31	$98.78	$97.33	$97.85	$85.59	116,583
2018-04-02	$98.74	$99.56	$97.07	$97.90	$85.64	114,713
2018-03-29	$99.16	$100.58	$98.60	$98.74	$86.37	92,368
2018-03-28	$98.16	$99.94	$97.82	$98.65	$86.29	108,757
2018-03-27	$99.37	$100.33	$97.43	$97.51	$85.30	63,075
2018-03-26	$100.03	$100.65	$98.77	$99.49	$87.03	75,501
2018-03-23	$99.59	$101.45	$98.69	$99.56	$87.09	92,141
2018-03-22	$99.19	$101.13	$98.36	$99.91	$87.40	81,257
2018-03-21	$100.03	$100.90	$99.87	$100.16	$87.61	45,704
2018-03-20	$100.38	$100.79	$99.89	$99.97	$87.45	124,334
2018-03-19	$100.84	$101.79	$99.64	$100.16	$87.61	100,325
2018-03-16	$100.51	$101.90	$100.37	$101.01	$88.36	59,402
2018-03-15	$101.60	$101.99	$99.86	$100.93	$88.29	102,341
2018-03-14	$100.33	$101.95	$100.33	$101.35	$88.66	41,435
2018-03-13	$101.28	$101.78	$99.34	$100.46	$87.88	94,922
2018-03-12	$101.31	$102.43	$100.31	$102.02	$89.24	83,401
2018-03-09	$100.32	$100.44	$98.62	$100.18	$87.63	72,128
2018-03-08	$99.28	$100.49	$98.87	$99.66	$87.18	70,043
2018-03-07	$98.99	$100.04	$97.99	$99.50	$87.04	63,372
2018-03-06	$98.64	$99.90	$97.14	$99.28	$86.84	100,519
2018-03-05	$99.65	$100.25	$97.02	$98.72	$86.35	97,416
2018-03-02	$96.89	$100.42	$96.84	$99.65	$87.17	60,738
2018-03-01	$98.15	$98.85	$96.33	$97.11	$84.95	132,853
2018-02-28	$98.06	$100.38	$97.91	$98.15	$85.86	89,404
2018-02-27	$98.89	$98.89	$96.23	$98.06	$85.78	121,237
2018-02-26	$100.32	$100.32	$98.09	$98.89	$86.50	134,585
2018-02-23	$101.34	$103.28	$99.69	$100.32	$87.75	79,108
2018-02-22	$100.50	$102.32	$99.16	$100.14	$87.60	55,619
2018-02-21	$100.00	$102.60	$100.00	$100.69	$88.08	53,169
2018-02-20	$100.85	$100.85	$98.80	$100.13	$87.59	64,193
2018-02-16	$101.31	$102.80	$100.70	$101.60	$88.87	58,801
2018-02-15	$100.37	$102.21	$100.20	$101.89	$89.13	56,719
2018-02-14	$95.41	$100.28	$95.41	$99.91	$87.40	78,558
2018-02-13	$97.51	$97.73	$95.53	$95.91	$83.90	73,676
2018-02-12	$96.16	$99.34	$95.69	$97.98	$85.71	115,461
2018-02-09	$100.05	$100.05	$93.01	$96.11	$84.07	149,143
2018-02-08	$98.50	$105.55	$96.64	$99.21	$86.78	225,179
2018-02-07	$101.12	$103.72	$99.07	$102.66	$89.80	113,712
2018-02-06	$95.81	$102.90	$95.01	$101.20	$88.52	169,003
2018-02-05	$99.59	$101.06	$96.94	$96.94	$84.80	78,066
2018-02-02	$101.82	$102.02	$100.10	$100.10	$87.56	99,043
2018-02-01	$100.48	$102.79	$100.48	$102.63	$89.77	75,249
2018-01-31	$103.37	$103.60	$100.07	$101.69	$88.95	103,850
2018-01-30	$103.71	$104.69	$102.90	$103.14	$90.22	69,155
2018-01-29	$103.23	$105.69	$103.23	$104.33	$91.26	66,797
2018-01-26	$105.00	$105.00	$102.50	$103.66	$90.68	116,613
2018-01-25	$104.61	$107.14	$102.74	$104.74	$91.62	114,675
2018-01-24	$105.15	$106.31	$103.94	$104.58	$91.48	97,888
2018-01-23	$105.00	$106.74	$104.69	$104.89	$91.75	111,113
2018-01-22	$104.55	$106.38	$104.07	$104.90	$91.76	93,755
2018-01-19	$107.31	$107.65	$104.30	$105.07	$91.91	223,888
2018-01-18	$105.37	$108.53	$104.30	$107.26	$93.82	107,712
2018-01-17	$105.49	$105.92	$104.33	$105.30	$92.11	49,124
2018-01-16	$105.89	$106.82	$104.80	$104.89	$91.75	56,292
2018-01-12	$105.60	$106.67	$104.97	$105.77	$92.52	46,143
2018-01-11	$104.65	$105.62	$103.75	$105.10	$91.94	76,809
2018-01-10	$104.87	$105.00	$103.00	$103.93	$90.91	84,740
2018-01-09	$104.26	$106.73	$104.26	$104.88	$91.74	44,343
2018-01-08	$104.73	$105.35	$103.25	$104.12	$91.08	75,456
2018-01-05	$104.83	$105.31	$103.26	$104.20	$91.15	65,399
2018-01-04	$104.00	$104.98	$104.00	$104.51	$91.42	84,055
2018-01-03	$103.42	$104.87	$103.20	$104.17	$91.12	116,281
2018-01-02	$104.21	$106.42	$103.05	$103.69	$90.70	95,358
2017-12-29	$105.13	$105.79	$104.65	$104.71	$91.59	28,431
2017-12-28	$106.02	$106.02	$104.63	$104.79	$91.66	25,569
2017-12-27	$106.99	$107.42	$105.74	$105.74	$92.50	101,479
2017-12-26	$105.84	$106.99	$105.84	$106.49	$93.15	30,654
2017-12-22	$104.62	$106.35	$104.62	$106.03	$92.75	120,607
2017-12-21	$105.08	$106.39	$104.82	$105.42	$92.22	35,169
2017-12-20	$105.08	$106.55	$104.86	$105.01	$91.86	81,923
2017-12-19	$105.90	$107.07	$105.73	$105.92	$92.65	75,860
2017-12-18	$106.51	$107.15	$105.65	$106.10	$92.81	76,450
2017-12-15	$107.20	$107.50	$105.13	$106.59	$93.24	86,585
2017-12-14	$105.49	$108.06	$105.03	$105.92	$92.65	73,613
2017-12-13	$106.48	$107.69	$105.90	$106.73	$93.36	91,775
2017-12-12	$105.00	$107.28	$104.12	$105.99	$92.71	101,441
2017-12-11	$104.49	$105.62	$104.38	$104.91	$91.77	86,791
2017-12-08	$104.84	$105.50	$104.12	$104.62	$91.52	145,636
2017-12-07	$105.73	$106.50	$103.50	$104.50	$91.41	189,311
2017-12-06	$105.79	$106.76	$104.00	$105.60	$92.37	165,918
2017-12-05	$106.14	$106.97	$102.60	$105.77	$92.52	150,084
2017-12-04	$107.74	$107.88	$105.73	$106.44	$93.11	149,801
2017-12-01	$107.59	$107.86	$105.18	$106.99	$93.59	154,025
2017-11-30	$109.40	$110.48	$106.98	$107.30	$93.86	1,340,282
2017-11-29	$107.79	$110.67	$107.51	$110.18	$96.38	298,003
2017-11-28	$108.59	$108.59	$105.00	$108.31	$94.74	479,512
2017-11-27	$115.16	$115.16	$108.19	$108.36	$94.79	315,972
2017-11-24	$110.86	$115.54	$109.40	$115.45	$100.99	161,911
2017-11-22	$111.49	$112.14	$109.27	$110.06	$96.27	160,808
2017-11-21	$113.40	$113.41	$110.06	$111.85	$97.84	171,335
2017-11-20	$112.43	$113.23	$111.16	$112.33	$98.26	131,752
2017-11-17	$112.32	$113.56	$111.70	$113.19	$99.01	170,841
2017-11-16	$112.20	$112.88	$110.72	$112.78	$98.65	120,722
2017-11-15	$113.67	$115.38	$111.60	$112.06	$98.02	113,124
2017-11-14	$116.17	$116.23	$111.42	$113.28	$99.09	250,960
2017-11-13	$116.87	$117.66	$115.78	$117.10	$102.43	58,262
2017-11-10	$117.11	$117.98	$115.75	$117.57	$102.84	65,239
2017-11-09	$125.88	$125.88	$113.23	$117.68	$102.94	320,503
2017-11-08	$110.50	$128.46	$110.50	$126.38	$110.55	532,923
2017-11-07	$113.99	$114.83	$109.23	$110.24	$96.43	143,327
2017-11-06	$114.00	$116.74	$113.81	$114.72	$100.35	160,481
2017-11-03	$112.96	$114.80	$112.55	$114.50	$100.16	51,392
2017-11-02	$111.50	$112.86	$111.50	$112.68	$98.57	91,714
2017-11-01	$112.41	$112.89	$110.65	$111.94	$97.92	65,932
2017-10-31	$109.53	$112.94	$108.32	$112.42	$98.34	158,991
2017-10-30	$108.66	$109.21	$107.63	$108.93	$95.29	72,437
2017-10-27	$108.41	$109.37	$107.62	$108.33	$94.76	53,809
2017-10-26	$108.60	$109.94	$108.28	$108.57	$94.97	130,697
2017-10-25	$108.61	$109.64	$108.59	$109.28	$95.59	112,045
2017-10-24	$109.19	$109.54	$108.11	$109.13	$95.46	133,353
2017-10-23	$108.56	$109.70	$107.29	$109.28	$95.59	78,301
2017-10-20	$108.00	$108.70	$107.02	$108.31	$94.74	74,008
2017-10-19	$105.78	$108.16	$105.50	$107.89	$94.38	55,675
2017-10-18	$108.22	$108.40	$104.70	$105.57	$92.35	93,784
2017-10-17	$107.62	$109.95	$107.00	$108.50	$94.91	63,453
2017-10-16	$110.52	$111.48	$107.79	$107.85	$94.34	26,832
2017-10-13	$110.73	$111.99	$110.01	$110.47	$96.63	25,656
2017-10-12	$110.80	$111.81	$110.02	$110.52	$96.68	41,061
2017-10-11	$112.39	$112.45	$110.21	$110.63	$96.77	69,171
2017-10-10	$113.56	$113.71	$112.00	$112.45	$98.36	72,952
2017-10-09	$114.50	$114.50	$112.77	$113.31	$99.12	46,235
2017-10-06	$112.92	$114.50	$112.92	$114.20	$99.90	31,995
2017-10-05	$113.01	$114.19	$111.95	$113.51	$99.29	24,426
2017-10-04	$113.79	$114.45	$112.43	$112.92	$98.78	38,451
2017-10-03	$114.26	$114.95	$112.19	$114.28	$99.97	38,509
2017-10-02	$113.00	$115.03	$112.37	$114.14	$99.84	66,844
2017-09-29	$111.91	$113.14	$110.80	$112.69	$98.57	75,268
2017-09-28	$111.18	$112.86	$110.86	$111.90	$97.88	78,458
2017-09-27	$110.84	$112.50	$110.12	$111.00	$97.10	69,817
2017-09-26	$110.83	$111.77	$109.07	$110.78	$96.90	47,757
2017-09-25	$109.07	$111.25	$108.66	$110.94	$97.04	63,904
2017-09-22	$107.72	$109.78	$107.41	$109.10	$95.43	65,561
2017-09-21	$107.76	$108.62	$107.20	$107.88	$94.37	46,088
2017-09-20	$106.51	$107.54	$105.67	$107.17	$93.75	94,495
2017-09-19	$106.25	$106.91	$105.50	$106.16	$92.86	79,485
2017-09-18	$106.44	$107.07	$105.18	$105.92	$92.65	69,111
2017-09-15	$105.18	$106.88	$105.18	$106.17	$92.87	93,861
2017-09-14	$105.14	$106.43	$103.44	$105.62	$92.39	110,146
2017-09-13	$104.67	$105.95	$103.21	$104.58	$91.48	98,039
2017-09-12	$105.79	$107.32	$104.40	$104.44	$91.36	94,672
2017-09-11	$105.55	$106.58	$104.43	$105.47	$92.26	85,119
2017-09-08	$105.53	$107.10	$104.89	$104.95	$91.80	53,370
2017-09-07	$105.72	$106.84	$104.81	$105.56	$92.34	68,728
2017-09-06	$102.78	$105.74	$102.78	$105.49	$92.28	69,265
2017-09-05	$105.22	$105.96	$101.66	$102.83	$89.95	64,090
2017-09-01	$105.49	$105.88	$103.24	$105.42	$92.22	93,224
2017-08-31	$102.68	$105.32	$102.60	$104.84	$91.71	128,756
2017-08-30	$102.11	$103.78	$101.52	$102.34	$89.52	90,014
2017-08-29	$102.36	$103.19	$101.63	$102.16	$89.36	68,338
2017-08-28	$103.13	$103.85	$101.51	$102.69	$89.83	26,766
2017-08-25	$102.56	$104.29	$102.05	$102.66	$89.80	90,841
2017-08-24	$103.32	$104.58	$101.73	$102.30	$89.49	133,909
2017-08-23	$103.87	$104.90	$102.19	$103.14	$90.22	79,432
2017-08-22	$102.08	$104.49	$101.18	$103.47	$90.51	90,314
2017-08-21	$101.73	$102.88	$101.33	$101.55	$88.83	94,781
2017-08-18	$100.03	$103.96	$100.03	$101.89	$89.13	176,274
2017-08-17	$101.00	$101.71	$100.06	$100.64	$88.03	201,807
2017-08-16	$100.59	$101.86	$100.05	$101.26	$88.58	133,485
2017-08-15	$99.73	$101.13	$99.73	$100.00	$87.47	132,736
2017-08-14	$98.90	$101.08	$98.33	$100.29	$87.73	156,032
2017-08-11	$96.67	$99.18	$96.35	$98.16	$85.86	151,656
2017-08-10	$101.44	$103.00	$96.39	$97.26	$85.08	244,702
2017-08-09	$94.00	$105.55	$94.00	$101.38	$88.68	597,700
2017-08-08	$112.75	$114.73	$108.46	$109.40	$95.70	183,212
2017-08-07	$113.28	$114.07	$110.43	$113.29	$99.10	186,435
2017-08-04	$115.03	$116.00	$113.17	$113.82	$99.56	201,542
2017-08-03	$115.95	$115.95	$113.24	$115.47	$101.01	202,244
2017-08-02	$115.37	$117.18	$114.43	$116.20	$101.65	131,507
2017-08-01	$114.72	$115.79	$113.67	$115.79	$101.29	99,871
2017-07-31	$115.61	$116.85	$114.13	$114.33	$100.01	132,998
2017-07-28	$113.66	$115.92	$113.66	$115.91	$101.39	36,148
2017-07-27	$114.94	$116.22	$113.73	$114.59	$100.24	97,842
2017-07-26	$115.16	$116.14	$114.62	$115.34	$100.89	38,619
2017-07-25	$115.00	$116.01	$113.71	$115.16	$100.74	81,372
2017-07-24	$114.62	$115.68	$113.16	$115.17	$100.74	62,970
2017-07-21	$115.85	$115.85	$113.87	$114.69	$100.32	77,427
2017-07-20	$114.23	$116.00	$114.23	$115.82	$101.31	33,025
2017-07-19	$114.94	$115.98	$113.07	$114.26	$99.95	83,927
2017-07-18	$113.99	$114.99	$110.27	$114.50	$100.16	98,961
2017-07-17	$113.42	$114.90	$113.02	$114.27	$99.96	89,223
2017-07-14	$114.88	$114.92	$112.60	$113.80	$99.55	60,662
2017-07-13	$115.17	$115.59	$113.00	$114.58	$100.23	117,169
2017-07-12	$116.14	$116.14	$112.92	$115.73	$101.23	69,156
2017-07-11	$113.95	$116.00	$110.36	$115.77	$101.27	130,397
2017-07-10	$114.82	$114.82	$113.12	$114.48	$100.14	95,695
2017-07-07	$116.56	$116.56	$112.96	$114.92	$100.53	95,054
2017-07-06	$115.55	$116.40	$113.02	$116.29	$101.72	76,017
2017-07-05	$115.01	$116.80	$113.11	$116.28	$101.72	79,476
2017-07-03	$111.95	$115.24	$111.95	$114.98	$100.58	28,735
2017-06-30	$112.54	$115.29	$110.56	$112.06	$98.02	61,031
2017-06-29	$114.24	$115.32	$110.22	$112.42	$98.34	42,499
2017-06-28	$116.24	$116.77	$114.18	$114.63	$100.27	33,381
2017-06-27	$116.05	$117.21	$115.34	$116.16	$101.61	41,146
2017-06-26	$116.70	$117.14	$115.05	$116.25	$101.69	34,508
2017-06-23	$114.23	$116.87	$111.44	$116.06	$101.52	44,295
2017-06-22	$114.37	$117.13	$112.74	$114.02	$99.74	62,742
2017-06-21	$112.00	$114.59	$110.52	$114.12	$99.83	66,617
2017-06-20	$111.75	$112.32	$110.60	$112.16	$98.11	55,461
2017-06-19	$113.12	$113.12	$110.20	$112.00	$97.97	67,145
2017-06-16	$108.27	$111.65	$107.19	$111.44	$97.48	60,810
2017-06-15	$109.88	$109.98	$107.03	$108.66	$95.05	45,120
2017-06-14	$107.50	$110.73	$107.25	$110.60	$96.75	69,403
2017-06-13	$109.11	$109.12	$106.39	$107.10	$93.69	58,574
2017-06-12	$106.70	$109.59	$106.70	$109.00	$95.35	77,324
2017-06-09	$105.16	$108.00	$105.16	$106.70	$93.34	75,310
2017-06-08	$104.40	$105.60	$103.75	$105.16	$91.99	40,537
2017-06-07	$104.81	$105.52	$103.61	$104.05	$91.02	64,120
2017-06-06	$106.86	$106.86	$104.07	$105.44	$92.23	49,968
2017-06-05	$108.24	$108.24	$105.21	$107.40	$93.95	48,862
2017-06-02	$108.06	$108.51	$107.05	$107.89	$94.38	68,608
2017-06-01	$106.96	$108.11	$106.18	$107.79	$94.29	57,943
2017-05-31	$104.36	$107.29	$104.36	$106.61	$93.26	207,043
2017-05-30	$102.96	$106.36	$102.52	$104.71	$91.59	69,900
2017-05-26	$104.75	$106.01	$103.88	$103.88	$90.87	49,382
2017-05-25	$105.01	$105.85	$103.81	$104.86	$91.73	62,080
2017-05-24	$107.73	$108.88	$104.41	$104.41	$91.33	126,641
2017-05-23	$106.65	$109.59	$105.70	$107.90	$94.38	284,429
2017-05-22	$114.47	$115.82	$111.09	$112.32	$98.25	47,978
2017-05-19	$114.68	$116.49	$113.69	$114.28	$99.97	62,975
2017-05-18	$112.91	$115.24	$107.74	$114.49	$100.15	144,718
2017-05-17	$114.81	$114.81	$111.64	$112.05	$98.01	58,067
2017-05-16	$116.49	$116.49	$113.84	$115.87	$101.36	53,020
2017-05-15	$115.20	$117.30	$114.55	$116.65	$102.04	45,633
2017-05-12	$116.70	$117.72	$115.28	$115.29	$100.85	29,103
2017-05-11	$114.70	$117.76	$114.05	$116.85	$102.21	83,080
2017-05-10	$114.51	$115.71	$112.60	$114.70	$100.33	69,548
2017-05-09	$113.21	$115.35	$113.21	$114.31	$99.99	79,329
2017-05-08	$113.97	$113.97	$112.62	$113.14	$98.97	41,659
2017-05-05	$114.20	$115.20	$113.17	$114.80	$100.42	55,464
2017-05-04	$115.61	$115.66	$113.88	$113.95	$99.68	36,127
2017-05-03	$117.49	$117.49	$114.01	$115.73	$101.23	70,220
2017-05-02	$117.36	$118.38	$116.66	$117.15	$102.48	45,832
2017-05-01	$117.14	$118.21	$116.23	$117.26	$102.57	87,607
2017-04-28	$116.41	$118.31	$115.84	$116.85	$102.21	64,681
2017-04-27	$117.00	$118.79	$115.99	$116.50	$101.91	67,287
2017-04-26	$114.00	$119.70	$114.00	$117.90	$103.13	113,838
2017-04-25	$116.32	$116.32	$113.83	$114.21	$99.90	53,159
2017-04-24	$115.77	$115.77	$113.59	$115.44	$100.98	62,474
2017-04-21	$116.98	$116.98	$115.38	$115.57	$101.09	15,609
2017-04-20	$116.35	$117.20	$115.04	$116.61	$102.00	39,090
2017-04-19	$116.74	$117.11	$115.29	$116.20	$101.65	68,829
2017-04-18	$116.46	$116.84	$115.35	$116.04	$101.51	33,011
2017-04-17	$117.17	$118.55	$116.12	$117.23	$102.55	38,607
2017-04-13	$118.64	$118.64	$116.16	$117.29	$102.60	62,727
2017-04-12	$117.94	$119.20	$117.10	$118.28	$103.46	81,013
2017-04-11	$117.00	$120.16	$116.82	$117.88	$103.11	104,461
2017-04-10	$117.12	$119.49	$116.40	$117.24	$102.55	79,199
2017-04-07	$116.55	$118.87	$115.61	$117.02	$102.36	79,151
2017-04-06	$115.54	$120.60	$115.54	$116.64	$102.03	68,141
2017-04-05	$116.25	$117.87	$115.61	$115.78	$101.28	69,464
2017-04-04	$116.09	$118.65	$115.20	$115.94	$101.42	39,993
2017-04-03	$116.30	$119.39	$114.16	$116.37	$101.79	116,111
2017-03-31	$119.71	$120.00	$115.86	$116.62	$102.01	122,162
2017-03-30	$122.75	$124.18	$119.85	$120.35	$105.28	119,484
2017-03-29	$119.82	$124.52	$119.82	$123.39	$107.93	120,044
2017-03-28	$117.51	$123.62	$117.51	$120.12	$105.07	83,165
2017-03-27	$115.97	$119.88	$115.97	$118.02	$103.24	48,929
2017-03-24	$116.99	$119.35	$116.91	$116.97	$102.32	44,040
2017-03-23	$115.00	$121.31	$114.59	$116.80	$102.17	160,937
2017-03-22	$113.83	$114.98	$112.76	$114.84	$100.46	42,660
2017-03-21	$113.45	$114.99	$112.66	$113.28	$99.09	72,862
2017-03-20	$112.38	$113.97	$112.15	$113.45	$99.24	35,508
2017-03-17	$113.04	$113.72	$111.11	$112.02	$97.99	78,331
2017-03-16	$114.61	$115.33	$112.28	$113.04	$98.88	38,662
2017-03-15	$112.12	$115.98	$112.12	$114.63	$100.27	81,761
2017-03-14	$113.61	$116.50	$112.55	$112.57	$98.47	193,228
2017-03-13	$114.02	$117.29	$113.40	$114.46	$100.12	199,444
2017-03-10	$113.81	$114.61	$113.12	$114.02	$99.74	33,281
2017-03-09	$112.89	$114.42	$112.84	$113.19	$99.01	37,603
2017-03-08	$118.40	$118.40	$112.01	$113.48	$99.27	58,957
2017-03-07	$111.85	$112.58	$110.40	$111.72	$97.73	123,720
2017-03-06	$114.80	$115.00	$111.06	$112.20	$98.15	113,422
2017-03-03	$115.17	$117.99	$112.60	$115.20	$100.77	138,542
2017-03-02	$121.00	$121.00	$115.03	$115.80	$101.30	105,764
2017-03-01	$121.14	$122.31	$118.74	$120.99	$105.84	110,880
2017-02-28	$116.37	$119.91	$115.10	$119.91	$104.89	221,214
2017-02-27	$115.97	$118.11	$115.74	$116.93	$102.28	38,755
2017-02-24	$118.20	$118.49	$116.19	$116.58	$101.98	29,485
2017-02-23	$115.51	$119.49	$114.61	$118.94	$104.04	88,712
2017-02-22	$115.64	$115.95	$113.87	$115.19	$100.76	62,887
2017-02-21	$116.24	$117.00	$113.94	$115.21	$100.78	80,634
2017-02-17	$115.00	$116.71	$112.30	$116.71	$102.09	93,612
2017-02-16	$113.70	$115.27	$113.16	$115.20	$100.77	125,767
2017-02-15	$113.47	$114.19	$111.89	$113.70	$99.46	123,011
2017-02-14	$110.00	$113.12	$109.30	$113.01	$98.85	147,906
2017-02-13	$106.04	$110.35	$106.04	$109.88	$96.12	131,125
2017-02-10	$105.50	$108.03	$101.50	$106.29	$92.98	348,145
2017-02-09	$108.50	$109.39	$106.03	$106.12	$92.83	180,086
2017-02-08	$105.83	$108.50	$104.99	$108.30	$94.73	243,339
2017-02-07	$105.67	$106.71	$103.95	$105.59	$92.36	165,425
2017-02-06	$107.08	$107.17	$105.23	$106.12	$92.83	52,133
2017-02-03	$108.00	$108.00	$106.34	$107.34	$93.89	96,128
2017-02-02	$104.75	$107.25	$104.35	$107.12	$93.70	100,456
2017-02-01	$105.00	$105.00	$103.46	$104.25	$91.19	81,397
2017-01-31	$100.44	$104.56	$100.24	$104.49	$91.40	133,260
2017-01-30	$102.25	$102.62	$100.52	$100.75	$88.13	80,068
2017-01-27	$100.49	$102.94	$100.49	$102.45	$89.62	71,029
2017-01-26	$101.96	$103.05	$100.50	$100.66	$88.05	86,010
2017-01-25	$99.78	$102.25	$99.78	$102.13	$89.34	101,588
2017-01-24	$101.20	$103.12	$98.65	$100.01	$87.48	170,634
2017-01-23	$99.55	$101.51	$98.85	$100.99	$88.34	163,453
2017-01-20	$101.54	$101.80	$99.73	$100.00	$87.47	88,057
2017-01-19	$104.60	$104.60	$101.11	$101.34	$88.65	114,765
2017-01-18	$105.00	$105.10	$104.03	$104.46	$91.38	90,933
2017-01-17	$104.68	$105.00	$103.17	$104.92	$91.78	107,734
2017-01-13	$105.39	$105.80	$104.32	$104.85	$91.72	79,624
2017-01-12	$104.90	$105.67	$104.26	$105.28	$92.09	92,721
2017-01-11	$107.22	$107.47	$104.40	$104.43	$91.35	176,763
2017-01-10	$106.88	$108.11	$106.52	$107.22	$93.79	118,148
2017-01-09	$108.00	$108.63	$106.64	$107.00	$93.60	114,523
2017-01-06	$108.60	$108.64	$107.04	$107.34	$93.89	106,115
2017-01-05	$107.56	$109.49	$107.18	$107.98	$94.45	84,321
2017-01-04	$107.33	$109.15	$107.18	$108.21	$94.66	108,714
2017-01-03	$105.34	$109.62	$105.21	$107.66	$94.17	163,133
2016-12-30	$104.96	$105.62	$103.69	$105.27	$92.08	96,059
2016-12-29	$104.56	$106.20	$104.01	$104.70	$91.59	122,730
2016-12-28	$106.11	$106.74	$104.44	$105.21	$92.03	107,012
2016-12-27	$106.85	$107.69	$105.96	$106.64	$93.28	36,101
2016-12-23	$104.79	$107.48	$104.69	$107.31	$93.87	78,839
2016-12-22	$106.00	$107.51	$104.57	$105.28	$92.09	84,355
2016-12-21	$105.90	$106.07	$104.07	$105.62	$92.39	131,249
2016-12-20	$102.84	$107.26	$102.84	$105.78	$92.53	216,556
2016-12-19	$104.94	$107.88	$104.94	$105.88	$92.62	85,088
2016-12-16	$105.31	$106.11	$104.31	$105.49	$92.28	185,273
2016-12-15	$107.56	$107.64	$104.50	$105.18	$92.01	161,282
2016-12-14	$106.82	$108.31	$106.59	$107.55	$94.08	129,282
2016-12-13	$106.24	$107.57	$105.86	$107.37	$93.92	156,555
2016-12-12	$106.49	$106.98	$104.50	$106.34	$93.02	114,640
2016-12-09	$105.61	$107.50	$105.51	$106.49	$93.15	128,520
2016-12-08	$104.32	$105.98	$103.58	$105.66	$92.43	100,928
2016-12-07	$104.59	$105.70	$103.62	$104.95	$91.80	139,841
2016-12-06	$105.07	$106.00	$103.50	$105.46	$92.25	265,305
2016-12-05	$103.51	$105.49	$103.04	$105.12	$91.95	126,498
2016-12-02	$100.64	$103.86	$99.67	$103.78	$90.78	181,520
2016-12-01	$102.15	$104.94	$99.81	$100.31	$87.75	402,539
2016-11-30	$105.50	$108.29	$102.16	$102.16	$89.36	348,790
2016-11-29	$106.48	$106.79	$105.00	$105.44	$92.23	198,540
2016-11-28	$107.70	$108.21	$105.11	$105.98	$92.71	199,308
2016-11-25	$106.52	$108.43	$105.12	$107.50	$94.03	173,075
2016-11-23	$99.70	$104.73	$97.88	$103.82	$90.82	211,892
2016-11-22	$101.94	$102.21	$98.62	$100.50	$87.91	137,109
2016-11-21	$102.63	$103.28	$100.47	$102.22	$89.42	129,733
2016-11-18	$104.57	$104.57	$101.55	$102.57	$89.72	170,427
2016-11-17	$101.47	$104.31	$100.60	$104.13	$91.09	152,357
2016-11-16	$102.77	$104.11	$101.22	$101.59	$88.87	138,606
2016-11-15	$108.74	$108.74	$102.05	$103.95	$90.93	176,121
2016-11-14	$105.39	$108.07	$104.71	$107.57	$94.10	201,486
2016-11-11	$108.59	$108.59	$105.00	$105.34	$92.15	208,120
2016-11-10	$110.80	$113.76	$108.45	$108.53	$94.94	226,564
2016-11-09	$99.50	$115.91	$99.50	$110.81	$96.93	599,979
2016-11-08	$97.00	$101.05	$97.00	$98.34	$86.02	385,889
2016-11-07	$97.10	$98.36	$96.72	$97.81	$85.56	169,555
2016-11-04	$92.90	$97.32	$92.90	$96.68	$84.57	372,411
2016-11-03	$101.93	$102.19	$92.28	$93.68	$81.95	672,721
2016-11-02	$102.65	$103.35	$99.94	$101.05	$88.39	197,978
2016-11-01	$101.08	$103.15	$100.55	$102.53	$89.69	203,198
2016-10-31	$101.58	$102.87	$101.02	$101.51	$88.80	241,619
2016-10-28	$105.73	$105.73	$101.59	$102.02	$89.24	284,964
2016-10-27	$104.28	$108.39	$103.61	$106.06	$92.78	386,508
2016-10-26	$102.49	$104.76	$101.47	$104.06	$91.03	261,278
2016-10-25	$103.38	$103.66	$101.50	$103.24	$90.31	109,083
2016-10-24	$104.00	$105.66	$102.77	$102.91	$90.02	137,021
2016-10-21	$103.75	$105.03	$102.47	$103.97	$90.95	195,962
2016-10-20	$106.64	$107.95	$101.02	$103.30	$90.36	513,604
2016-10-19	$104.52	$107.07	$104.52	$105.99	$92.71	329,766
2016-10-18	$102.45	$105.43	$101.08	$105.07	$91.91	143,338
2016-10-17	$104.58	$105.57	$102.26	$102.29	$89.48	222,081
2016-10-14	$108.12	$108.50	$104.15	$105.06	$91.90	389,028
2016-10-13	$106.00	$108.53	$105.38	$107.48	$94.02	159,371
2016-10-12	$107.87	$109.21	$106.01	$106.35	$93.03	186,212
2016-10-11	$109.55	$110.04	$107.53	$107.71	$94.22	114,347
2016-10-10	$108.87	$111.26	$107.80	$110.07	$96.28	209,462
2016-10-07	$108.00	$109.64	$106.88	$108.20	$94.65	242,814
2016-10-06	$108.14	$108.58	$106.60	$107.47	$94.01	298,122
2016-10-05	$110.00	$110.52	$107.75	$108.02	$94.49	353,037
2016-10-04	$111.60	$112.06	$109.54	$109.85	$96.09	147,323
2016-10-03	$110.16	$111.59	$110.08	$111.00	$97.10	187,512
2016-09-30	$113.78	$114.29	$110.51	$110.51	$96.67	652,741
2016-09-29	$115.81	$116.23	$113.31	$113.39	$99.19	172,307
2016-09-28	$116.08	$117.99	$115.54	$116.51	$101.92	181,886
2016-09-27	$116.52	$118.50	$115.31	$116.62	$102.01	191,686
2016-09-26	$117.81	$119.44	$115.70	$116.39	$101.81	107,260
2016-09-23	$116.19	$118.16	$115.81	$117.75	$103.00	107,762
2016-09-22	$115.31	$117.37	$115.09	$116.80	$102.17	122,311
2016-09-21	$116.31	$117.24	$114.00	$115.61	$101.13	147,292
2016-09-20	$117.00	$118.53	$115.80	$116.11	$101.57	241,436
2016-09-19	$117.77	$119.00	$116.63	$116.90	$102.26	195,345
2016-09-16	$118.00	$119.59	$116.50	$117.59	$102.86	307,773
2016-09-15	$120.96	$121.00	$118.05	$118.18	$103.38	306,235
2016-09-14	$118.78	$122.93	$118.55	$121.13	$105.96	229,781
2016-09-13	$119.29	$120.00	$117.73	$119.15	$104.23	278,578
2016-09-12	$123.91	$123.91	$117.85	$119.42	$104.46	571,183
2016-09-09	$125.70	$125.87	$124.34	$124.36	$108.78	158,449
2016-09-08	$124.69	$127.36	$124.46	$125.94	$110.17	191,005
2016-09-07	$125.58	$125.74	$124.16	$125.63	$109.89	142,274
2016-09-06	$126.68	$127.57	$125.09	$125.95	$110.17	239,723
2016-09-02	$127.52	$127.72	$125.72	$126.37	$110.54	151,218
2016-09-01	$126.53	$127.27	$125.35	$126.69	$110.82	157,044
2016-08-31	$126.91	$127.59	$124.61	$126.60	$110.74	320,124
2016-08-30	$126.26	$128.30	$125.75	$126.60	$110.74	300,726
2016-08-29	$128.49	$128.93	$126.58	$126.64	$110.78	162,828
2016-08-26	$126.89	$129.37	$126.89	$128.30	$112.23	280,238
2016-08-25	$129.00	$130.74	$126.44	$126.78	$110.90	254,263
2016-08-24	$131.62	$132.88	$129.10	$129.47	$113.25	342,123
2016-08-23	$133.47	$134.69	$130.78	$131.60	$115.12	221,070
2016-08-22	$131.30	$134.43	$131.30	$132.58	$115.97	235,392
2016-08-19	$134.58	$135.63	$132.44	$134.46	$117.62	259,997
2016-08-18	$134.27	$136.99	$133.82	$134.50	$117.65	214,806
2016-08-17	$135.56	$136.66	$134.85	$134.85	$117.96	208,532
2016-08-16	$136.11	$137.17	$135.44	$135.53	$118.55	179,329
2016-08-15	$134.52	$137.38	$134.52	$136.55	$119.45	226,635
2016-08-12	$136.63	$137.98	$134.06	$134.88	$117.99	223,998
2016-08-11	$133.28	$136.27	$131.10	$135.94	$118.91	404,531
2016-08-10	$144.68	$144.86	$137.82	$138.81	$121.42	432,338
2016-08-09	$143.50	$145.92	$143.00	$145.20	$127.01	240,062
2016-08-08	$144.96	$146.89	$143.40	$143.48	$125.51	172,932
2016-08-05	$143.86	$146.88	$143.07	$145.01	$126.85	192,131
2016-08-04	$142.65	$144.81	$142.62	$142.69	$124.82	156,993
2016-08-03	$140.32	$143.22	$140.10	$143.18	$125.25	250,213
2016-08-02	$142.17	$142.36	$139.80	$139.97	$122.44	195,584
2016-08-01	$140.22	$142.98	$140.01	$142.24	$124.42	225,693
2016-07-29	$139.24	$140.69	$138.92	$139.96	$122.43	124,784
2016-07-28	$138.66	$140.26	$137.14	$139.94	$122.41	319,998
2016-07-27	$138.49	$139.33	$137.02	$137.85	$120.58	294,630
2016-07-26	$145.32	$146.11	$135.17	$138.23	$120.92	1,021,340
2016-07-25	$145.52	$146.64	$144.48	$144.94	$126.79	230,399
2016-07-22	$144.41	$147.00	$144.10	$144.95	$126.79	76,240
2016-07-21	$146.00	$148.00	$144.84	$144.86	$126.72	196,153
2016-07-20	$143.52	$146.00	$143.44	$145.73	$127.48	152,435
2016-07-19	$142.75	$144.08	$140.96	$142.89	$124.99	209,240
2016-07-18	$142.35	$143.98	$141.83	$142.53	$124.68	273,751
2016-07-15	$143.25	$144.06	$141.75	$141.77	$124.01	284,073
2016-07-14	$141.47	$143.45	$140.97	$143.16	$125.23	114,368
2016-07-13	$142.80	$143.75	$140.19	$140.21	$122.65	480,309
2016-07-12	$144.73	$145.71	$142.14	$142.14	$124.34	261,751
2016-07-11	$142.60	$145.78	$142.19	$143.80	$125.79	334,232
2016-07-08	$141.59	$142.69	$141.04	$142.20	$124.39	197,518
2016-07-07	$145.25	$146.35	$139.24	$140.88	$123.23	554,464
2016-07-06	$143.93	$146.50	$142.87	$145.04	$126.87	193,518
2016-07-05	$146.00	$146.34	$143.42	$145.01	$126.85	204,590
2016-07-01	$146.26	$147.28	$145.37	$146.01	$127.72	72,313
2016-06-30	$144.60	$146.21	$142.64	$145.60	$127.36	212,568
2016-06-29	$141.26	$145.60	$141.26	$145.09	$126.92	243,144
2016-06-28	$138.68	$141.27	$137.76	$141.02	$123.36	255,902
2016-06-27	$138.73	$140.85	$137.55	$137.76	$120.50	253,265
2016-06-24	$141.70	$142.72	$139.05	$139.05	$121.63	260,390
2016-06-23	$142.83	$144.72	$141.49	$143.61	$125.62	162,557
2016-06-22	$142.80	$144.10	$139.05	$141.79	$124.03	239,554
2016-06-21	$143.24	$144.17	$140.64	$143.56	$125.58	329,248
2016-06-20	$142.82	$145.08	$141.77	$142.17	$124.36	224,374
2016-06-17	$142.75	$144.34	$141.05	$141.23	$123.54	341,683
2016-06-16	$143.79	$145.13	$142.52	$142.97	$125.06	320,086
2016-06-15	$145.80	$148.66	$144.60	$144.81	$126.67	295,462
2016-06-14	$144.70	$146.40	$142.70	$146.29	$127.97	269,105
2016-06-13	$145.63	$147.38	$144.74	$144.91	$126.76	115,101
2016-06-10	$148.25	$149.40	$145.00	$146.00	$127.71	530,579
2016-06-09	$148.66	$150.75	$147.70	$148.44	$129.85	508,214
2016-06-08	$147.42	$149.78	$146.58	$149.54	$130.81	260,042
2016-06-07	$148.52	$148.59	$146.56	$147.74	$129.23	292,161
2016-06-06	$147.70	$149.85	$147.00	$148.90	$130.25	201,919
2016-06-03	$147.91	$148.55	$145.03	$147.56	$129.08	266,324
2016-06-02	$147.50	$148.96	$145.76	$147.52	$129.04	240,468
2016-06-01	$146.20	$149.46	$145.33	$147.25	$128.81	476,200
2016-05-31	$148.80	$150.30	$144.25	$146.12	$127.82	1,223,060
2016-05-27	$140.00	$150.54	$139.48	$149.20	$130.51	634,711
2016-05-26	$135.41	$139.54	$135.10	$139.54	$122.06	298,362
2016-05-25	$137.50	$137.50	$135.28	$136.18	$119.12	196,619
2016-05-24	$136.05	$138.48	$135.54	$137.53	$120.30	336,846
2016-05-23	$136.50	$137.39	$134.01	$134.64	$117.78	252,150
2016-05-20	$132.84	$136.80	$132.84	$136.48	$119.38	173,397
2016-05-19	$136.25	$136.32	$132.22	$132.63	$116.02	139,260
2016-05-18	$133.29	$136.72	$132.23	$136.70	$119.58	245,554
2016-05-17	$135.00	$136.08	$131.74	$134.22	$117.41	202,462
2016-05-16	$135.35	$136.39	$134.37	$135.31	$118.36	249,181
2016-05-13	$132.88	$135.57	$132.21	$135.02	$118.11	353,306
2016-05-12	$133.85	$134.68	$132.03	$132.88	$116.24	305,515
2016-05-11	$136.15	$136.85	$133.78	$133.99	$117.21	137,201
2016-05-10	$134.03	$137.19	$134.03	$135.67	$118.68	205,721
2016-05-09	$130.88	$134.15	$130.08	$133.19	$116.51	322,842
2016-05-06	$131.00	$132.47	$125.28	$130.08	$113.79	454,294
2016-05-05	$132.67	$133.46	$129.70	$130.99	$114.58	296,967
2016-05-04	$136.33	$136.33	$130.22	$132.83	$116.19	486,036
2016-05-03	$140.42	$141.00	$136.03	$136.48	$119.38	349,793
2016-05-02	$139.45	$140.78	$137.45	$140.64	$123.02	140,432
2016-04-29	$138.82	$140.23	$137.17	$139.74	$122.24	130,531
2016-04-28	$138.73	$140.81	$137.26	$139.07	$121.65	190,733
2016-04-27	$139.92	$142.33	$138.02	$138.81	$121.42	108,920
2016-04-26	$144.38	$144.99	$139.00	$140.34	$122.76	194,271
2016-04-25	$150.03	$150.60	$143.18	$144.07	$126.02	442,132
2016-04-22	$149.25	$152.30	$148.85	$149.74	$130.98	68,636
2016-04-21	$148.83	$151.98	$147.97	$150.10	$131.30	104,028
2016-04-20	$147.20	$149.93	$145.27	$148.99	$130.33	107,350
2016-04-19	$147.89	$149.67	$145.86	$147.40	$128.94	141,647
2016-04-18	$144.71	$148.18	$142.71	$147.28	$128.83	64,602
2016-04-15	$140.38	$145.06	$140.23	$145.01	$126.85	73,241
2016-04-14	$143.44	$143.53	$140.54	$141.07	$123.40	115,257
2016-04-13	$143.02	$143.95	$141.06	$143.26	$125.32	155,289
2016-04-12	$141.75	$143.80	$141.34	$142.61	$124.75	121,022
2016-04-11	$144.55	$145.94	$140.99	$141.54	$123.81	175,620
2016-04-08	$148.15	$148.15	$143.50	$144.01	$125.97	88,658
2016-04-07	$146.57	$148.90	$146.44	$146.70	$128.32	190,045
2016-04-06	$146.93	$148.70	$146.73	$147.78	$129.27	81,837
2016-04-05	$144.32	$146.97	$144.06	$145.96	$127.68	105,932
2016-04-04	$144.90	$146.37	$144.49	$144.53	$126.43	68,951
2016-04-01	$142.70	$144.57	$140.04	$144.41	$126.32	126,911
2016-03-31	$141.97	$144.19	$140.70	$143.25	$125.31	239,477
2016-03-30	$142.96	$144.35	$141.47	$141.94	$124.16	91,108
2016-03-29	$138.98	$143.75	$138.98	$142.00	$124.21	179,020
2016-03-28	$141.53	$142.14	$138.09	$139.03	$121.62	13,887
2016-03-24	$138.87	$142.03	$138.87	$141.75	$123.99	12,048
2016-03-23	$140.72	$141.46	$139.79	$140.21	$122.65	65,803
2016-03-22	$140.15	$144.23	$138.40	$140.53	$122.93	81,695
2016-03-21	$140.62	$142.31	$139.34	$140.23	$122.67	111,863
2016-03-18	$138.01	$141.39	$137.75	$140.82	$123.18	121,895
2016-03-17	$135.94	$138.74	$135.18	$138.59	$121.23	170,646
2016-03-16	$134.22	$138.85	$134.22	$135.77	$118.76	73,696
2016-03-15	$136.28	$137.27	$132.52	$133.20	$116.52	88,571
2016-03-14	$138.74	$139.78	$136.32	$136.77	$119.64	91,314
2016-03-11	$138.13	$139.48	$135.00	$139.39	$121.93	145,585
2016-03-10	$137.53	$138.83	$132.61	$135.66	$118.67	185,296
2016-03-09	$137.36	$139.10	$135.52	$136.53	$119.43	107,480
2016-03-08	$139.49	$139.98	$137.07	$137.50	$120.28	118,503
2016-03-07	$138.12	$139.48	$137.07	$139.33	$121.88	61,919
2016-03-04	$140.96	$142.83	$135.70	$137.92	$120.64	149,418
2016-03-03	$145.46	$146.11	$140.00	$141.46	$123.74	77,907
2016-03-02	$145.12	$147.96	$144.65	$146.13	$127.83	90,564
2016-03-01	$145.68	$145.98	$144.02	$145.12	$126.94	138,750
2016-02-29	$142.46	$144.98	$141.86	$144.89	$126.74	81,958
2016-02-26	$143.50	$145.00	$142.51	$142.72	$124.84	98,145
2016-02-25	$141.92	$144.43	$141.92	$143.12	$125.19	159,880
2016-02-24	$140.94	$143.48	$140.36	$142.45	$124.61	57,856
2016-02-23	$141.46	$143.48	$140.96	$142.17	$124.36	70,763
2016-02-22	$140.89	$144.28	$139.44	$140.88	$123.23	86,278
2016-02-19	$137.00	$139.88	$134.59	$139.07	$121.65	91,694
2016-02-18	$137.00	$138.15	$134.20	$136.43	$119.34	117,733
2016-02-17	$135.00	$138.90	$132.50	$134.69	$117.82	92,611
2016-02-16	$134.10	$136.10	$132.86	$134.92	$118.02	52,640
2016-02-12	$133.84	$134.02	$130.37	$133.82	$117.06	133,258
2016-02-11	$125.00	$135.66	$122.99	$131.95	$115.42	78,853
2016-02-10	$136.50	$136.50	$131.16	$131.80	$115.29	87,775
2016-02-09	$137.00	$138.50	$134.47	$135.72	$118.72	82,801
2016-02-08	$140.28	$140.28	$137.31	$138.23	$120.92	68,407
2016-02-05	$140.17	$142.64	$139.54	$141.24	$123.55	44,180
2016-02-04	$141.25	$143.55	$139.17	$140.68	$123.06	60,038
2016-02-03	$140.28	$142.24	$139.50	$141.48	$123.76	85,821
2016-02-02	$145.34	$145.34	$140.77	$141.00	$123.34	109,782
2016-02-01	$145.90	$147.48	$144.15	$146.40	$128.06	145,358
2016-01-29	$141.97	$145.80	$140.77	$145.80	$127.54	94,022
2016-01-28	$147.57	$148.71	$140.55	$141.25	$123.56	80,041
2016-01-27	$147.53	$149.66	$145.69	$146.48	$128.13	124,375
2016-01-26	$149.36	$150.64	$146.85	$146.91	$128.51	103,026
2016-01-25	$147.43	$150.90	$146.77	$149.01	$130.35	112,394
2016-01-22	$145.16	$148.36	$143.16	$148.33	$129.75	146,383
2016-01-21	$146.32	$146.99	$142.21	$143.52	$125.54	57,290
2016-01-20	$142.45	$147.27	$141.75	$146.63	$128.26	117,401
2016-01-19	$144.84	$147.43	$141.91	$143.91	$125.88	121,183
2016-01-15	$144.62	$147.78	$144.01	$144.92	$126.77	136,736
2016-01-14	$146.14	$148.50	$143.00	$147.71	$129.21	136,040
2016-01-13	$148.78	$151.25	$144.21	$145.43	$127.21	64,041
2016-01-12	$149.38	$151.90	$146.62	$147.93	$129.40	112,789
2016-01-11	$151.27	$152.57	$146.72	$147.95	$129.42	79,967
2016-01-08	$154.50	$154.98	$150.04	$150.54	$131.68	94,479
2016-01-07	$149.93	$155.17	$149.14	$154.74	$135.36	272,493
2016-01-06	$151.77	$155.22	$151.75	$152.58	$133.47	154,479
2016-01-05	$151.00	$154.19	$151.00	$152.93	$133.77	81,250
2016-01-04	$152.81	$152.91	$148.95	$151.07	$132.15	97,186
2015-12-31	$154.77	$156.24	$153.42	$154.55	$135.19	62,848
2015-12-30	$154.26	$156.27	$153.90	$154.63	$135.26	61,388
2015-12-29	$157.46	$157.46	$155.34	$155.48	$136.01	55,141
2015-12-28	$155.57	$157.99	$154.60	$156.98	$137.32	41,320
2015-12-24	$155.63	$156.74	$155.02	$155.97	$136.43	19,678
2015-12-23	$157.00	$157.00	$155.26	$156.01	$136.47	51,243
2015-12-22	$155.45	$157.55	$154.69	$156.86	$137.21	98,597
2015-12-21	$155.91	$156.00	$152.58	$154.85	$135.45	56,548
2015-12-18	$153.30	$156.20	$153.02	$155.95	$136.42	85,103
2015-12-17	$153.77	$155.75	$151.50	$153.57	$134.33	74,196
2015-12-16	$155.79	$156.84	$151.88	$153.78	$134.52	62,938
2015-12-15	$147.48	$155.08	$146.95	$155.05	$135.63	227,943
2015-12-14	$147.86	$149.71	$144.86	$146.93	$128.53	117,497
2015-12-11	$149.47	$150.59	$147.72	$147.95	$129.42	54,263
2015-12-10	$148.55	$151.48	$148.38	$150.24	$131.42	98,448
2015-12-09	$148.28	$149.07	$146.38	$148.27	$129.70	93,748
2015-12-08	$146.00	$148.65	$145.45	$148.40	$129.81	100,809
2015-12-07	$146.98	$148.85	$145.45	$146.72	$128.34	183,595
2015-12-04	$140.19	$147.41	$140.19	$147.40	$128.94	326,505
2015-12-03	$141.00	$141.00	$138.52	$139.98	$122.45	135,345
2015-12-02	$141.67	$141.67	$139.00	$140.34	$122.76	158,773
2015-12-01	$145.43	$147.84	$141.12	$143.30	$125.35	158,171
2015-11-30	$139.42	$145.24	$138.22	$144.83	$126.69	815,411
2015-11-27	$143.41	$143.77	$138.98	$139.43	$121.97	54,327
2015-11-25	$141.92	$143.21	$139.75	$143.15	$125.22	131,569
2015-11-24	$141.11	$143.43	$139.55	$141.85	$124.08	145,305
2015-11-23	$140.34	$141.08	$138.21	$141.08	$123.41	83,607
2015-11-20	$138.37	$140.50	$138.30	$140.21	$122.65	69,775
2015-11-19	$141.09	$141.09	$137.92	$138.24	$120.92	60,338
2015-11-18	$141.61	$143.48	$140.20	$140.55	$122.95	105,124
2015-11-17	$137.42	$141.25	$137.42	$141.25	$123.56	112,470
2015-11-16	$138.00	$139.10	$136.12	$137.36	$120.15	69,234
2015-11-13	$135.12	$138.48	$133.69	$138.08	$120.78	95,657
2015-11-12	$137.73	$138.50	$134.25	$135.44	$118.48	80,032
2015-11-11	$139.53	$140.29	$137.97	$137.98	$120.70	90,573
2015-11-10	$140.13	$140.38	$138.53	$138.53	$121.18	83,559
2015-11-09	$142.86	$142.86	$139.22	$139.63	$122.14	97,970
2015-11-06	$135.64	$143.15	$135.64	$142.40	$124.56	118,097
2015-11-05	$137.87	$139.18	$135.26	$135.80	$118.79	135,908
2015-11-04	$143.87	$143.87	$137.01	$137.62	$120.38	199,134
2015-11-03	$144.40	$147.70	$142.97	$144.06	$126.02	92,742
2015-11-02	$144.77	$146.00	$144.06	$144.24	$126.17	79,074
2015-10-30	$145.00	$147.00	$144.28	$145.22	$127.03	94,080
2015-10-29	$145.50	$146.21	$144.01	$145.18	$127.00	96,758
2015-10-28	$146.04	$149.64	$145.53	$146.65	$128.28	109,174
2015-10-27	$145.88	$146.28	$144.34	$145.98	$127.70	66,262
2015-10-26	$145.53	$148.47	$144.48	$145.85	$127.58	77,083
2015-10-23	$141.42	$147.53	$141.02	$145.22	$127.03	69,063
2015-10-22	$144.28	$144.38	$136.88	$140.40	$122.81	109,052
2015-10-21	$148.10	$148.54	$140.07	$143.74	$125.74	146,388
2015-10-20	$148.56	$149.10	$146.79	$147.18	$128.74	40,382
2015-10-19	$146.85	$149.57	$146.85	$148.80	$130.16	67,571
2015-10-16	$147.63	$148.68	$145.83	$147.57	$129.09	82,686
2015-10-15	$145.59	$147.79	$144.99	$147.18	$128.74	72,956
2015-10-14	$146.72	$149.00	$144.64	$145.00	$126.84	84,068
2015-10-13	$146.72	$147.81	$146.00	$146.55	$128.19	80,978
2015-10-12	$148.00	$149.39	$146.72	$146.95	$128.54	56,898
2015-10-09	$148.48	$150.00	$146.09	$148.37	$129.79	57,184
2015-10-08	$147.59	$149.80	$146.62	$148.45	$129.86	40,636
2015-10-07	$149.63	$150.71	$147.44	$148.59	$129.98	67,203
2015-10-06	$146.04	$150.05	$146.02	$149.54	$130.81	185,630
2015-10-05	$146.18	$147.06	$143.98	$146.22	$127.90	312,458
2015-10-02	$143.59	$146.11	$142.62	$145.17	$126.99	108,460
2015-10-01	$143.10	$145.12	$141.02	$145.12	$126.94	120,454
2015-09-30	$139.69	$143.26	$138.42	$142.89	$124.99	108,812
2015-09-29	$140.34	$141.98	$136.50	$138.99	$121.58	149,116
2015-09-28	$150.30	$151.17	$137.87	$140.70	$123.08	192,943
2015-09-25	$154.85	$155.32	$150.63	$151.21	$132.27	113,675
2015-09-24	$150.79	$155.50	$148.72	$154.15	$134.84	144,482
2015-09-23	$149.00	$153.20	$149.00	$151.26	$132.31	42,850
2015-09-22	$149.99	$149.99	$147.76	$149.28	$130.58	168,804
2015-09-21	$154.99	$155.14	$149.00	$150.70	$131.82	158,273
2015-09-18	$153.89	$155.60	$153.54	$154.11	$134.81	73,408
2015-09-17	$153.11	$156.18	$153.11	$154.50	$135.15	52,350
2015-09-16	$147.97	$155.00	$147.97	$154.09	$134.79	129,072
2015-09-15	$142.81	$147.95	$142.46	$147.95	$129.42	69,823
2015-09-14	$138.11	$142.41	$138.11	$142.41	$124.57	72,517
2015-09-11	$137.81	$138.57	$137.00	$137.84	$120.57	29,612
2015-09-10	$134.15	$137.53	$134.15	$136.93	$119.78	79,416
2015-09-09	$135.50	$136.70	$134.41	$134.81	$117.92	49,438
2015-09-08	$134.10	$135.38	$133.95	$134.81	$117.92	37,531
2015-09-04	$132.64	$133.84	$131.76	$133.28	$116.59	48,161
2015-09-03	$133.89	$136.01	$131.58	$133.16	$116.48	90,840
2015-09-02	$132.63	$133.63	$131.00	$133.29	$116.59	53,912
2015-09-01	$133.50	$134.18	$132.16	$132.23	$115.67	114,498
2015-08-31	$134.78	$135.58	$132.88	$133.60	$116.87	66,127
2015-08-28	$135.00	$135.48	$132.49	$134.91	$118.01	38,484
2015-08-27	$133.86	$135.20	$132.62	$134.61	$117.75	37,698
2015-08-26	$131.45	$133.51	$130.40	$132.19	$115.63	41,804
2015-08-25	$131.92	$132.69	$129.79	$130.52	$114.17	76,312

Taro Pharmaceutical Industries (TARO) News Headlines

Recent Taro Pharmaceutical Industries (TARO) News

Similar Companies to Taro Pharmaceutical Industries (TARO) in the Drug Manufacturers-Specialty & Generic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Teva- Pharmaceutical Industries Ltd	TEVA	Drug Manufacturers-Specialty & Generic	Healthcare	44,300
Dr. Reddy`s Laboratories Ltd	RDY	Drug Manufacturers-Specialty & Generic	Healthcare	31,500
Takeda Pharmaceutical Company	TAK	Drug Manufacturers-Specialty & Generic	Healthcare	30,000
PPD Inc	PPD	Drug Manufacturers-Specialty & Generic	Healthcare	22,000
Perrigo Company plc	PRGO	Drug Manufacturers-Specialty & Generic	Healthcare	21,000
Bausch Health Companies Inc	BHC	Drug Manufacturers-Specialty & Generic	Healthcare	17,300
Catalent Inc	CTLT	Drug Manufacturers-Specialty & Generic	Healthcare	16,000
Endo International plc	ENDP	Drug Manufacturers-Specialty & Generic	Healthcare	11,000
Qilian International Holding Group ltd	QLI	Drug Manufacturers-Specialty & Generic	Healthcare	10,000
Elanco Animal Health Inc	ELAN	Drug Manufacturers-Specialty & Generic	Healthcare	10,000

Taro Pharmaceutical Industries (TARO) Exchange: NYSE