Taubman Centers Inc (TCO) Stock

Data as of April 24, 2024

$42.99 ($0.00) 0.00%

Taubman Centers Inc - Daily Information

Click for more stock information on Taubman Centers Inc.

Daily Information	Data
Date	April 24, 2024
Open	$42.99
Previous Close	$42.99
High	$42.99
Low	$42.99
Adjusted Open	$42.99
Previous Adjusted Close	$42.99
Adjusted High	$42.99
Adjusted Low	$42.99

About Taubman Centers Inc (TCO)

Taubman Centers Inc (TCO) is a publicly traded real estate investment trust based in Bloomfield Hills, Michigan operating 26 shopping malls in the United States. Founded in 1950 by A. Alfred Taubman as Taubman Company and later renamed to Taubman Centers Inc in 1992, their portfolio has grown to represent over 30.2 million square feet of leasable space with more than 287 retail tenants. It is listed in the S&P MidCap 400 Index and trades on the New York Stock Exchange. In the last few years, TCO has begun to focus on omni-channel opportunities and improvements in customer service, prioritizing the shopping center experience and client relationship management. As of 2019, TCO reported a total market capitalization of over USD 2.7 billion with total assets worth approximately USD 8.8 billion and had over 850 employees. TCO has also been focusing on enhancing sustainability by announcing a 20 percent carbon reduction target in 2019 and was the first American shopping center elected to the Global Real Estate Sustainability Benchmark Council in 2020.

Invest in Taubman Centers Inc (TCO)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Taubman Centers Inc (TCO)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-29	$42.99	$42.99	$42.99	$42.99	$42.99	0
2020-12-28	$42.96	$42.99	$42.96	$42.99	$42.99	6,274,564
2020-12-24	$42.96	$42.98	$42.94	$42.95	$42.95	771,120
2020-12-23	$42.97	$42.98	$42.91	$42.96	$42.96	1,731,189
2020-12-22	$42.96	$43.00	$42.91	$43.00	$43.00	1,392,553
2020-12-21	$42.90	$43.06	$42.90	$42.95	$42.95	2,564,266
2020-12-18	$42.94	$42.94	$42.89	$42.91	$42.91	1,827,044
2020-12-17	$42.92	$42.94	$42.88	$42.94	$42.94	1,032,472
2020-12-16	$42.92	$42.94	$42.87	$42.93	$42.93	1,941,011
2020-12-15	$42.89	$42.94	$42.89	$42.92	$42.92	1,797,179
2020-12-14	$42.92	$42.95	$42.88	$42.89	$42.89	1,667,554
2020-12-11	$42.90	$42.93	$42.86	$42.91	$42.91	1,176,337
2020-12-10	$42.89	$42.99	$42.88	$42.91	$42.91	1,351,574
2020-12-09	$42.91	$42.93	$42.88	$42.91	$42.91	1,437,088
2020-12-08	$42.93	$42.96	$42.87	$42.90	$42.90	1,382,325
2020-12-07	$42.89	$42.95	$42.86	$42.94	$42.94	1,349,113
2020-12-04	$42.87	$42.91	$42.85	$42.89	$42.89	1,611,445
2020-12-03	$42.87	$42.89	$42.80	$42.87	$42.87	2,284,384
2020-12-02	$42.81	$42.90	$42.79	$42.83	$42.83	2,912,515
2020-12-01	$42.73	$42.83	$42.73	$42.80	$42.80	2,812,046
2020-11-30	$42.81	$42.81	$42.71	$42.72	$42.72	2,418,912
2020-11-27	$42.79	$42.84	$42.77	$42.77	$42.77	647,751
2020-11-25	$42.77	$42.80	$42.73	$42.77	$42.77	2,290,265
2020-11-24	$42.84	$42.87	$42.75	$42.76	$42.76	2,446,555
2020-11-23	$42.81	$42.86	$42.79	$42.81	$42.81	1,660,152
2020-11-20	$42.80	$42.82	$42.78	$42.82	$42.82	1,267,076
2020-11-19	$42.77	$42.81	$42.76	$42.81	$42.81	2,897,391
2020-11-18	$42.79	$42.82	$42.76	$42.76	$42.76	4,781,898
2020-11-17	$42.77	$42.85	$42.75	$42.77	$42.77	5,439,448
2020-11-16	$42.77	$42.80	$42.70	$42.80	$42.80	21,705,217
2020-11-13	$37.40	$40.00	$37.20	$39.48	$39.48	3,736,345
2020-11-12	$36.21	$37.56	$36.21	$37.41	$37.41	1,991,992
2020-11-11	$36.85	$36.96	$35.79	$36.40	$36.40	953,173
2020-11-10	$36.05	$37.00	$35.94	$36.82	$36.82	1,418,476
2020-11-09	$35.80	$38.25	$35.32	$36.02	$36.02	2,919,815
2020-11-06	$32.91	$33.10	$32.30	$32.87	$32.87	1,130,412
2020-11-05	$33.14	$33.59	$32.86	$32.89	$32.89	543,907
2020-11-04	$33.78	$33.82	$32.39	$33.27	$33.27	768,089
2020-11-03	$33.80	$34.00	$33.49	$33.70	$33.70	1,004,276
2020-11-02	$33.82	$33.95	$33.12	$33.68	$33.68	549,645
2020-10-30	$33.17	$33.50	$32.67	$33.42	$33.42	541,153
2020-10-29	$32.72	$33.55	$32.63	$33.43	$33.43	444,748
2020-10-28	$32.89	$33.28	$32.55	$32.88	$32.88	680,624
2020-10-27	$34.58	$34.66	$33.27	$33.28	$33.28	685,910
2020-10-26	$35.11	$35.13	$34.10	$34.66	$34.66	375,259
2020-10-23	$35.06	$35.40	$34.30	$35.35	$35.35	283,393
2020-10-22	$34.02	$35.23	$34.02	$35.19	$35.19	786,952
2020-10-21	$33.80	$34.27	$33.80	$34.03	$34.03	328,639
2020-10-20	$33.89	$34.53	$33.75	$33.79	$33.79	503,827
2020-10-19	$34.83	$34.83	$33.70	$33.89	$33.89	604,777
2020-10-16	$34.89	$35.23	$34.60	$34.64	$34.64	553,412
2020-10-15	$34.75	$35.14	$34.72	$35.02	$35.02	436,974
2020-10-14	$35.17	$35.68	$35.00	$35.11	$35.11	305,082
2020-10-13	$35.53	$35.70	$35.09	$35.37	$35.37	509,021
2020-10-12	$36.24	$36.24	$35.43	$35.87	$35.87	377,473
2020-10-09	$36.25	$36.44	$35.94	$36.35	$36.35	565,013
2020-10-08	$36.10	$36.10	$35.73	$36.03	$36.03	355,717
2020-10-07	$35.51	$36.07	$35.38	$35.91	$35.91	861,860
2020-10-06	$35.50	$35.70	$35.06	$35.34	$35.34	477,835
2020-10-05	$35.44	$35.50	$34.59	$35.40	$35.40	1,033,735
2020-10-02	$33.98	$35.19	$33.98	$35.13	$35.13	635,273
2020-10-01	$33.36	$34.49	$32.96	$34.48	$34.48	558,264
2020-09-30	$33.32	$34.01	$33.15	$33.29	$33.29	566,152
2020-09-29	$33.70	$33.82	$33.11	$33.36	$33.36	439,942
2020-09-28	$33.90	$34.31	$33.60	$33.96	$33.96	466,356
2020-09-25	$33.90	$34.16	$33.41	$33.61	$33.61	943,720
2020-09-24	$33.56	$35.00	$33.19	$34.50	$34.50	1,408,046
2020-09-23	$34.24	$34.40	$33.22	$33.71	$33.71	1,221,334
2020-09-22	$34.75	$35.09	$34.16	$34.20	$34.20	1,004,817
2020-09-21	$35.60	$35.60	$34.54	$34.62	$34.62	826,351
2020-09-18	$36.24	$36.34	$35.82	$35.91	$35.91	1,354,258
2020-09-17	$36.38	$36.51	$36.01	$36.30	$36.30	386,492
2020-09-16	$36.13	$36.65	$35.75	$36.60	$36.60	396,170
2020-09-15	$35.83	$36.22	$35.37	$36.04	$36.04	936,891
2020-09-14	$35.50	$35.97	$35.35	$35.71	$35.71	584,340
2020-09-11	$37.09	$37.20	$35.18	$35.37	$35.37	982,407
2020-09-10	$38.09	$38.25	$37.02	$37.05	$37.05	859,767
2020-09-09	$38.07	$38.23	$37.75	$38.23	$38.23	433,746
2020-09-08	$38.11	$38.11	$37.44	$37.50	$37.50	358,391
2020-09-04	$37.75	$38.26	$37.54	$38.26	$38.26	354,305
2020-09-03	$38.25	$38.66	$37.48	$37.79	$37.79	360,419
2020-09-02	$38.07	$38.31	$37.62	$38.19	$38.19	401,574
2020-09-01	$37.75	$38.28	$37.44	$38.14	$38.14	462,179
2020-08-31	$37.98	$38.37	$37.98	$38.30	$38.30	703,587
2020-08-28	$38.15	$38.21	$37.77	$38.17	$38.17	344,101
2020-08-27	$37.19	$38.24	$37.18	$38.17	$38.17	1,413,735
2020-08-26	$36.51	$37.14	$36.25	$37.14	$37.14	509,656
2020-08-25	$36.62	$36.77	$36.13	$36.53	$36.53	817,613
2020-08-24	$36.20	$36.83	$35.95	$36.69	$36.69	625,396
2020-08-21	$37.74	$37.74	$36.09	$36.32	$36.32	1,356,091
2020-08-20	$37.63	$38.05	$37.50	$37.75	$37.75	493,587
2020-08-19	$38.25	$38.25	$37.66	$37.80	$37.80	534,138
2020-08-18	$38.64	$38.66	$38.15	$38.25	$38.25	325,460
2020-08-17	$38.13	$38.78	$37.99	$38.77	$38.77	645,462
2020-08-14	$38.20	$38.49	$38.13	$38.33	$38.33	1,215,086
2020-08-13	$38.24	$38.53	$38.12	$38.24	$38.24	384,967
2020-08-12	$38.43	$38.98	$38.11	$38.44	$38.44	737,532
2020-08-11	$38.15	$39.12	$37.91	$38.34	$38.34	878,088
2020-08-10	$38.41	$38.85	$37.91	$38.21	$38.21	567,291
2020-08-07	$38.25	$38.75	$38.12	$38.38	$38.38	442,458
2020-08-06	$38.15	$38.62	$38.11	$38.20	$38.20	566,904
2020-08-05	$38.49	$38.77	$38.00	$38.25	$38.25	844,377
2020-08-04	$38.12	$38.92	$38.12	$38.51	$38.51	372,474
2020-08-03	$38.44	$38.72	$37.86	$38.40	$38.40	489,705
2020-07-31	$38.22	$38.75	$38.08	$38.72	$38.72	597,350
2020-07-30	$38.41	$38.43	$37.99	$38.18	$38.18	893,403
2020-07-29	$38.43	$38.75	$38.01	$38.73	$38.73	329,821
2020-07-28	$38.25	$38.72	$38.07	$38.27	$38.27	525,596
2020-07-27	$38.00	$38.47	$37.77	$38.40	$38.40	370,507
2020-07-24	$38.14	$38.45	$37.99	$38.04	$38.04	404,266
2020-07-23	$38.50	$38.65	$38.08	$38.42	$38.42	596,036
2020-07-22	$38.22	$38.77	$37.99	$38.64	$38.64	246,399
2020-07-21	$38.32	$38.75	$38.23	$38.28	$38.28	268,679
2020-07-20	$38.47	$38.57	$37.97	$38.16	$38.16	536,211
2020-07-17	$38.55	$38.76	$38.42	$38.42	$38.42	436,823
2020-07-16	$38.31	$38.66	$38.20	$38.52	$38.52	917,342
2020-07-15	$38.25	$38.75	$38.08	$38.61	$38.61	1,860,399
2020-07-14	$38.09	$38.09	$37.30	$37.48	$37.48	1,144,893
2020-07-13	$37.60	$38.05	$37.26	$37.98	$37.98	1,265,563
2020-07-10	$36.91	$37.80	$36.91	$37.44	$37.44	398,246
2020-07-09	$37.12	$37.32	$36.81	$37.00	$37.00	773,339
2020-07-08	$37.14	$37.62	$37.01	$37.14	$37.14	973,364
2020-07-07	$37.20	$37.65	$37.12	$37.23	$37.23	610,443
2020-07-06	$38.50	$38.50	$37.24	$37.37	$37.37	3,417,223
2020-07-02	$38.59	$38.95	$37.95	$38.02	$38.02	447,766
2020-07-01	$37.84	$38.94	$37.84	$38.43	$38.43	916,801
2020-06-30	$38.50	$39.15	$37.63	$37.76	$37.76	1,423,843
2020-06-29	$38.50	$38.50	$37.69	$38.50	$38.50	464,467
2020-06-26	$37.82	$38.49	$37.75	$38.23	$38.23	948,790
2020-06-25	$37.95	$38.20	$37.59	$38.09	$38.09	896,536
2020-06-24	$37.67	$39.05	$37.07	$38.15	$38.15	2,087,976
2020-06-23	$37.54	$38.21	$37.23	$38.12	$38.12	1,481,706
2020-06-22	$37.16	$37.58	$36.86	$37.42	$37.42	1,176,121
2020-06-19	$37.77	$38.00	$37.12	$37.31	$37.31	2,569,843
2020-06-18	$37.00	$37.51	$36.84	$37.35	$37.35	1,347,156
2020-06-17	$37.15	$38.10	$36.52	$37.40	$37.40	1,787,843
2020-06-16	$38.50	$38.50	$36.99	$37.14	$37.14	1,818,647
2020-06-15	$36.00	$37.85	$35.79	$37.64	$37.64	3,634,838
2020-06-12	$36.90	$37.41	$35.90	$37.08	$37.08	2,880,146
2020-06-11	$35.79	$36.61	$35.12	$36.27	$36.27	3,911,020
2020-06-10	$28.50	$37.35	$26.70	$36.17	$36.17	17,421,080
2020-06-09	$45.17	$46.09	$44.80	$45.25	$45.25	679,371
2020-06-08	$44.81	$46.36	$44.49	$45.89	$45.89	1,875,307
2020-06-05	$42.68	$45.16	$42.68	$44.08	$44.08	2,921,665
2020-06-04	$42.21	$42.50	$40.77	$40.95	$40.95	1,201,749
2020-06-03	$41.70	$43.41	$41.56	$42.38	$42.38	3,228,041
2020-06-02	$43.03	$43.80	$40.63	$41.51	$41.51	3,608,813
2020-06-01	$41.76	$43.45	$41.49	$42.48	$42.48	2,343,061
2020-05-29	$40.21	$43.12	$39.48	$41.34	$41.34	2,175,785
2020-05-28	$41.00	$41.01	$40.12	$40.52	$40.52	474,119
2020-05-27	$41.00	$41.53	$39.93	$40.91	$40.91	1,082,119
2020-05-26	$40.35	$40.55	$39.81	$40.40	$40.40	962,559
2020-05-22	$38.40	$39.37	$37.55	$39.30	$39.30	962,132
2020-05-21	$38.49	$38.70	$37.96	$38.37	$38.37	754,457
2020-05-20	$38.86	$38.86	$37.68	$38.21	$38.21	778,511
2020-05-19	$38.50	$39.24	$37.91	$38.37	$38.37	263,479
2020-05-18	$39.25	$39.89	$38.31	$38.50	$38.50	1,407,008
2020-05-15	$38.45	$40.00	$38.01	$38.53	$38.53	1,195,001
2020-05-14	$37.27	$39.54	$37.27	$38.61	$38.61	960,324
2020-05-13	$38.71	$38.83	$37.08	$37.95	$37.95	1,623,297
2020-05-12	$40.48	$40.60	$38.00	$38.79	$38.79	3,531,673
2020-05-11	$43.83	$44.15	$42.30	$42.90	$42.90	1,970,068
2020-05-08	$43.72	$44.80	$43.72	$44.22	$44.22	958,023
2020-05-07	$42.98	$44.71	$42.98	$43.95	$43.95	687,791
2020-05-06	$43.80	$44.16	$42.13	$43.21	$43.21	1,854,887
2020-05-05	$42.54	$45.12	$42.54	$43.65	$43.65	3,044,294
2020-05-04	$40.82	$43.45	$40.55	$43.30	$43.30	2,389,460
2020-05-01	$42.15	$42.66	$41.70	$41.97	$41.97	1,144,773
2020-04-30	$44.02	$45.19	$42.82	$43.10	$43.10	2,812,902
2020-04-29	$46.33	$46.48	$44.42	$44.48	$44.48	2,473,809
2020-04-28	$42.01	$45.35	$42.00	$45.04	$45.04	4,853,889
2020-04-27	$37.64	$39.07	$37.33	$38.59	$38.59	1,330,564
2020-04-24	$39.00	$39.00	$34.51	$37.43	$37.43	3,798,507
2020-04-23	$40.90	$41.18	$38.14	$38.36	$38.36	1,636,408
2020-04-22	$42.25	$43.06	$40.40	$40.96	$40.96	1,420,969
2020-04-21	$39.92	$42.41	$39.78	$41.82	$41.82	1,202,530
2020-04-20	$40.68	$41.45	$39.79	$40.70	$40.70	1,235,879
2020-04-17	$42.40	$42.68	$41.00	$41.02	$41.02	1,540,231
2020-04-16	$43.33	$43.78	$39.74	$40.80	$40.80	2,161,552
2020-04-15	$44.90	$45.19	$42.62	$43.31	$43.31	858,403
2020-04-14	$45.46	$46.00	$44.98	$45.51	$45.51	1,347,508
2020-04-13	$46.58	$46.58	$44.66	$44.92	$44.92	903,342
2020-04-09	$46.70	$47.51	$46.00	$46.80	$46.80	1,330,636
2020-04-08	$45.63	$46.43	$44.74	$46.14	$46.14	913,152
2020-04-07	$44.65	$46.88	$44.62	$45.13	$45.13	1,292,520
2020-04-06	$44.17	$44.78	$43.36	$44.38	$44.38	1,609,891
2020-04-03	$42.78	$43.50	$41.81	$42.71	$42.71	1,565,941
2020-04-02	$41.53	$43.72	$41.24	$42.87	$42.87	1,606,343
2020-04-01	$40.50	$42.70	$39.11	$42.42	$42.42	2,325,741
2020-03-31	$45.35	$45.50	$40.50	$41.88	$41.88	4,000,152
2020-03-30	$47.00	$47.00	$45.38	$45.55	$45.55	1,151,095
2020-03-27	$46.98	$48.08	$46.15	$46.39	$46.39	1,258,260
2020-03-26	$46.76	$48.13	$46.38	$48.01	$48.01	3,044,347
2020-03-25	$43.93	$47.58	$42.66	$46.49	$46.49	1,818,908
2020-03-24	$42.91	$44.90	$42.04	$43.72	$43.72	1,956,970
2020-03-23	$43.75	$44.84	$41.76	$41.91	$41.91	1,873,087
2020-03-20	$42.66	$45.76	$42.23	$43.24	$43.24	2,695,590
2020-03-19	$40.18	$43.95	$38.54	$43.15	$43.15	2,730,144
2020-03-18	$43.00	$46.88	$39.84	$40.60	$40.60	4,302,770
2020-03-17	$42.03	$44.84	$42.00	$44.74	$44.74	3,257,674
2020-03-16	$42.70	$45.70	$41.72	$41.72	$41.72	4,125,795
2020-03-13	$48.02	$48.94	$46.36	$48.12	$48.12	3,742,376
2020-03-12	$47.87	$48.55	$45.64	$47.28	$46.63	4,100,067
2020-03-11	$50.73	$50.90	$48.33	$49.33	$48.65	5,865,686
2020-03-10	$51.22	$51.78	$50.32	$51.09	$50.38	5,266,092
2020-03-09	$49.74	$51.46	$48.72	$50.79	$50.09	4,274,347
2020-03-06	$52.10	$52.15	$51.36	$51.69	$50.97	5,969,717
2020-03-05	$52.59	$52.80	$52.14	$52.29	$51.57	3,135,879
2020-03-04	$52.60	$52.90	$52.40	$52.85	$52.12	2,969,714
2020-03-03	$52.51	$52.85	$52.32	$52.32	$51.60	3,198,405
2020-03-02	$52.20	$52.83	$52.12	$52.56	$51.83	4,955,425
2020-02-28	$52.98	$53.00	$51.80	$52.06	$51.34	11,695,738
2020-02-27	$53.08	$53.09	$52.86	$53.05	$52.32	6,239,677
2020-02-26	$53.12	$53.25	$53.03	$53.14	$52.40	3,064,722
2020-02-25	$53.17	$53.23	$53.07	$53.08	$52.35	3,024,597
2020-02-24	$53.15	$53.29	$52.75	$53.15	$52.41	2,999,861
2020-02-21	$53.22	$53.29	$53.10	$53.15	$52.41	2,879,685
2020-02-20	$53.12	$53.40	$53.12	$53.17	$52.43	3,306,249
2020-02-19	$53.20	$53.24	$53.16	$53.18	$52.44	2,352,403
2020-02-18	$53.20	$53.23	$53.10	$53.18	$52.44	3,101,195
2020-02-14	$53.20	$53.25	$53.15	$53.25	$52.51	2,308,177
2020-02-13	$53.11	$53.19	$53.03	$53.18	$52.44	3,327,085
2020-02-12	$53.16	$53.22	$53.05	$53.13	$52.40	10,585,377
2020-02-11	$53.12	$53.27	$53.10	$53.15	$52.41	10,962,128
2020-02-10	$53.15	$53.25	$52.95	$53.12	$52.39	28,032,622
2020-02-07	$35.15	$35.21	$34.27	$34.67	$34.19	2,194,874
2020-02-06	$33.83	$35.32	$33.83	$35.24	$34.75	1,953,005
2020-02-05	$31.87	$34.23	$31.87	$33.79	$33.32	3,452,990
2020-02-04	$28.25	$32.09	$27.36	$31.46	$31.02	7,799,896
2020-02-03	$26.50	$29.52	$26.35	$28.25	$27.86	3,956,863
2020-01-31	$27.12	$27.13	$26.24	$26.42	$26.05	1,085,365
2020-01-30	$27.88	$27.99	$26.82	$27.18	$26.80	875,338
2020-01-29	$28.59	$28.67	$27.98	$28.03	$27.64	987,165
2020-01-28	$29.11	$29.39	$28.49	$28.50	$28.11	764,922
2020-01-27	$30.53	$30.61	$28.88	$29.06	$28.66	1,488,442
2020-01-24	$31.59	$31.91	$31.04	$31.05	$30.62	738,251
2020-01-23	$31.53	$31.79	$31.13	$31.59	$31.15	372,173
2020-01-22	$32.46	$32.84	$31.37	$31.53	$31.09	631,528
2020-01-21	$32.00	$32.73	$31.89	$32.43	$31.98	1,035,481
2020-01-17	$32.02	$32.58	$31.83	$31.96	$31.52	911,714
2020-01-16	$31.43	$32.17	$31.30	$32.01	$31.57	766,019
2020-01-15	$31.63	$31.87	$30.95	$31.39	$30.96	719,984
2020-01-14	$31.37	$31.65	$31.05	$31.62	$31.18	595,975
2020-01-13	$30.44	$31.47	$30.30	$31.39	$30.96	818,144
2020-01-10	$31.72	$31.72	$30.30	$30.37	$29.95	1,642,913
2020-01-09	$31.99	$32.00	$31.50	$31.67	$31.23	1,066,136
2020-01-08	$31.23	$32.09	$31.16	$31.99	$31.55	1,104,590
2020-01-07	$31.05	$31.31	$30.61	$31.24	$30.81	585,589
2020-01-06	$30.60	$31.38	$30.55	$31.17	$30.74	1,217,314
2020-01-03	$29.65	$30.80	$29.43	$30.70	$30.28	965,582
2020-01-02	$31.21	$31.30	$29.62	$29.86	$29.45	957,415
2019-12-31	$30.69	$31.19	$30.68	$31.09	$30.66	970,985
2019-12-30	$30.36	$30.94	$30.36	$30.73	$30.30	733,505
2019-12-27	$30.21	$30.45	$30.10	$30.45	$30.03	761,297
2019-12-26	$30.00	$30.36	$29.87	$30.12	$29.70	337,197
2019-12-24	$29.93	$30.34	$29.84	$30.03	$29.61	192,972
2019-12-23	$30.50	$30.53	$29.72	$29.81	$29.40	733,008
2019-12-20	$30.62	$30.84	$30.33	$30.35	$29.93	1,761,329
2019-12-19	$29.72	$30.56	$29.64	$30.46	$30.04	916,092
2019-12-18	$29.52	$30.05	$29.52	$29.78	$29.37	903,907
2019-12-17	$30.10	$30.21	$29.54	$29.59	$29.18	912,566
2019-12-16	$30.22	$30.27	$29.86	$30.18	$29.76	847,684
2019-12-13	$30.13	$30.29	$29.63	$30.05	$29.63	879,027
2019-12-12	$31.16	$31.59	$30.58	$30.66	$29.57	941,381
2019-12-11	$31.69	$31.75	$30.89	$31.03	$29.93	1,028,079
2019-12-10	$31.77	$32.01	$31.56	$31.73	$30.60	980,341
2019-12-09	$31.80	$32.32	$31.53	$31.84	$30.71	367,266
2019-12-06	$31.26	$31.93	$31.21	$31.72	$30.59	554,561
2019-12-05	$31.50	$31.70	$30.87	$31.13	$30.02	709,866
2019-12-04	$31.58	$32.07	$31.48	$31.72	$30.59	716,000
2019-12-03	$31.70	$31.96	$30.64	$31.66	$30.54	838,971
2019-12-02	$32.47	$32.60	$31.88	$31.99	$30.85	854,079
2019-11-29	$32.64	$32.78	$32.31	$32.48	$31.33	216,120
2019-11-27	$32.45	$32.78	$32.25	$32.64	$31.48	764,002
2019-11-26	$32.57	$32.62	$32.18	$32.45	$31.30	616,653
2019-11-25	$32.39	$32.93	$32.15	$32.37	$31.22	1,022,399
2019-11-22	$32.54	$33.02	$31.88	$32.47	$31.32	1,191,409
2019-11-21	$32.71	$32.78	$32.05	$32.35	$31.20	1,138,941
2019-11-20	$33.64	$33.64	$32.51	$32.91	$31.74	1,684,317
2019-11-19	$34.71	$34.71	$33.75	$33.75	$32.55	653,312
2019-11-18	$35.17	$35.30	$34.67	$34.78	$33.55	347,107
2019-11-15	$35.15	$35.43	$34.82	$35.10	$33.85	305,271
2019-11-14	$34.84	$35.35	$34.80	$35.03	$33.79	385,730
2019-11-13	$34.71	$35.09	$34.50	$34.90	$33.66	398,029
2019-11-12	$35.14	$35.33	$34.61	$34.81	$33.57	543,238
2019-11-11	$35.10	$35.48	$34.70	$35.27	$34.02	307,394
2019-11-08	$35.64	$35.64	$35.06	$35.19	$33.94	610,592
2019-11-07	$35.92	$36.40	$35.60	$35.76	$34.49	360,183
2019-11-06	$36.70	$36.88	$35.88	$35.93	$34.65	507,787
2019-11-05	$37.01	$37.17	$36.25	$36.72	$35.42	614,456
2019-11-04	$36.31	$37.58	$36.19	$37.18	$35.86	508,840
2019-11-01	$35.92	$36.55	$35.84	$36.10	$34.82	631,658
2019-10-31	$35.55	$36.22	$35.51	$35.78	$34.51	967,457
2019-10-30	$37.94	$38.02	$35.35	$35.36	$34.10	1,617,574
2019-10-29	$38.51	$38.96	$38.23	$38.41	$37.05	609,676
2019-10-28	$38.62	$38.94	$38.39	$38.40	$37.04	435,772
2019-10-25	$37.62	$38.64	$37.48	$38.60	$37.23	329,216
2019-10-24	$38.62	$38.62	$37.62	$37.79	$36.45	518,840
2019-10-23	$38.81	$39.13	$38.33	$38.68	$37.31	425,476
2019-10-22	$37.90	$38.64	$37.37	$38.62	$37.25	310,754
2019-10-21	$36.97	$37.98	$36.96	$37.78	$36.44	363,566
2019-10-18	$36.61	$37.30	$36.24	$36.84	$35.53	352,612
2019-10-17	$36.74	$37.14	$36.61	$36.81	$35.50	261,144
2019-10-16	$36.40	$37.02	$36.19	$36.83	$35.52	406,707
2019-10-15	$36.75	$36.94	$36.13	$36.41	$35.12	349,344
2019-10-14	$36.67	$36.78	$36.08	$36.56	$35.26	411,354
2019-10-11	$36.29	$37.85	$36.08	$36.62	$35.32	577,721
2019-10-10	$36.69	$37.06	$36.02	$36.27	$34.98	488,455
2019-10-09	$37.41	$37.61	$36.29	$36.58	$35.28	444,345
2019-10-08	$37.05	$37.54	$36.63	$37.10	$35.78	793,917
2019-10-07	$37.76	$38.24	$37.48	$38.04	$36.69	430,584
2019-10-04	$37.50	$37.77	$36.88	$37.75	$36.41	480,748
2019-10-03	$37.60	$37.80	$36.57	$37.49	$36.16	889,248
2019-10-02	$39.49	$39.49	$37.93	$38.01	$36.66	925,264
2019-10-01	$40.79	$40.85	$39.50	$39.58	$38.17	496,737
2019-09-30	$41.63	$41.90	$40.66	$40.83	$39.38	500,566
2019-09-27	$41.61	$42.03	$41.47	$41.63	$40.15	277,383
2019-09-26	$41.73	$41.73	$40.95	$41.49	$40.02	256,447
2019-09-25	$41.35	$42.04	$41.35	$41.57	$40.09	353,693
2019-09-24	$41.75	$41.89	$41.18	$41.45	$39.98	389,101
2019-09-23	$41.76	$42.19	$41.48	$41.70	$40.22	362,917
2019-09-20	$41.75	$42.87	$41.68	$42.02	$40.53	755,309
2019-09-19	$41.94	$42.00	$41.48	$41.63	$40.15	342,626
2019-09-18	$41.91	$42.05	$41.39	$41.75	$40.27	342,254
2019-09-17	$42.45	$42.85	$41.04	$41.79	$40.31	314,125
2019-09-16	$42.34	$42.69	$41.80	$42.56	$41.05	301,873
2019-09-13	$43.09	$43.43	$42.11	$42.21	$40.71	321,329
2019-09-12	$43.77	$43.92	$42.60	$43.64	$41.43	597,255
2019-09-11	$43.85	$44.05	$42.80	$43.40	$41.20	1,200,091
2019-09-10	$41.18	$43.83	$41.10	$43.83	$41.61	1,350,051
2019-09-09	$40.07	$41.34	$40.05	$41.19	$39.10	1,836,416
2019-09-06	$40.02	$40.48	$39.96	$40.13	$38.10	945,424
2019-09-05	$40.27	$40.48	$39.66	$40.00	$37.97	720,835
2019-09-04	$39.39	$40.29	$39.38	$40.24	$38.20	431,010
2019-09-03	$38.76	$39.25	$38.52	$39.11	$37.13	204,707
2019-08-30	$38.95	$39.18	$38.85	$39.05	$37.07	225,330
2019-08-29	$38.59	$39.14	$38.55	$38.89	$36.92	260,182
2019-08-28	$37.83	$38.61	$37.70	$38.50	$36.55	319,330
2019-08-27	$38.25	$38.38	$37.73	$37.88	$35.96	510,814
2019-08-26	$38.56	$38.66	$37.87	$38.00	$36.07	426,282
2019-08-23	$39.29	$39.45	$38.13	$38.20	$36.26	807,794
2019-08-22	$39.19	$39.93	$39.08	$39.43	$37.43	810,041
2019-08-21	$39.70	$39.79	$39.02	$39.25	$37.26	625,508
2019-08-20	$40.54	$40.54	$39.57	$39.61	$37.60	393,381
2019-08-19	$40.98	$41.05	$40.20	$40.36	$38.31	375,325
2019-08-16	$40.73	$40.98	$40.47	$40.69	$38.63	329,496
2019-08-15	$40.37	$41.21	$40.26	$40.74	$38.68	823,497
2019-08-14	$41.05	$41.05	$39.84	$40.08	$38.05	492,402
2019-08-13	$41.48	$42.20	$41.20	$41.36	$39.26	408,412
2019-08-12	$41.60	$41.80	$41.21	$41.46	$39.36	973,080
2019-08-09	$41.21	$41.76	$40.75	$41.70	$39.59	648,322
2019-08-08	$41.56	$41.92	$40.89	$41.34	$39.24	1,058,468
2019-08-07	$40.47	$41.65	$39.99	$41.37	$39.27	1,016,610
2019-08-06	$39.79	$40.82	$39.65	$40.60	$38.54	871,356
2019-08-05	$39.71	$39.81	$38.56	$39.62	$37.61	796,393
2019-08-02	$39.67	$40.14	$39.23	$40.00	$37.97	426,579
2019-08-01	$40.57	$40.67	$39.69	$39.69	$37.68	656,198
2019-07-31	$40.55	$41.20	$40.10	$40.52	$38.47	449,529
2019-07-30	$40.43	$40.95	$40.28	$40.69	$38.63	327,716
2019-07-29	$39.86	$40.73	$39.86	$40.45	$38.40	377,881
2019-07-26	$40.36	$41.05	$39.40	$39.87	$37.85	570,749
2019-07-25	$41.06	$41.17	$40.52	$40.76	$38.69	254,082
2019-07-24	$40.96	$41.32	$40.49	$41.21	$39.12	505,734
2019-07-23	$39.67	$40.89	$39.45	$40.87	$38.80	615,074
2019-07-22	$39.94	$40.09	$39.16	$39.62	$37.61	532,194
2019-07-19	$40.39	$40.46	$39.32	$39.88	$37.86	568,952
2019-07-18	$40.34	$40.61	$39.67	$40.42	$38.37	272,712
2019-07-17	$41.57	$41.61	$39.87	$40.30	$38.26	544,194
2019-07-16	$41.13	$41.65	$40.85	$41.47	$39.37	409,915
2019-07-15	$41.05	$41.29	$40.75	$41.13	$39.05	255,950
2019-07-12	$41.33	$41.60	$40.87	$40.90	$38.83	272,122
2019-07-11	$41.63	$41.87	$41.00	$41.20	$39.11	424,231
2019-07-10	$41.64	$41.85	$40.84	$41.64	$39.53	398,924
2019-07-09	$41.25	$41.48	$40.99	$41.43	$39.33	262,425
2019-07-08	$41.09	$41.66	$41.01	$41.42	$39.32	451,004
2019-07-05	$40.65	$41.28	$40.19	$41.10	$39.02	223,637
2019-07-03	$40.54	$41.64	$40.54	$40.97	$38.89	182,770
2019-07-02	$39.79	$40.56	$39.50	$40.54	$38.49	647,152
2019-07-01	$41.27	$41.37	$39.39	$39.58	$37.57	598,456
2019-06-28	$40.99	$41.40	$40.57	$40.83	$38.76	1,858,697
2019-06-27	$40.14	$41.39	$40.14	$40.99	$38.91	422,200
2019-06-26	$41.10	$41.24	$40.09	$40.13	$38.10	495,882
2019-06-25	$41.25	$41.84	$41.04	$41.13	$39.05	441,218
2019-06-24	$42.42	$42.42	$40.77	$41.23	$39.14	507,284
2019-06-21	$42.51	$42.51	$41.65	$42.20	$40.06	731,678
2019-06-20	$43.82	$44.05	$42.55	$42.70	$40.54	550,906
2019-06-19	$43.54	$43.92	$42.97	$43.73	$41.51	680,812
2019-06-18	$44.25	$44.87	$43.47	$43.59	$41.38	447,575
2019-06-17	$43.81	$44.43	$43.73	$43.90	$41.68	357,539
2019-06-14	$44.10	$44.13	$43.55	$43.80	$41.58	701,480
2019-06-13	$42.91	$44.14	$42.59	$43.91	$41.68	594,975
2019-06-12	$42.81	$43.69	$42.68	$43.30	$40.48	683,544
2019-06-11	$42.15	$43.03	$42.01	$42.93	$40.14	639,705
2019-06-10	$42.43	$42.43	$41.84	$41.98	$39.25	287,645
2019-06-07	$42.81	$43.02	$42.17	$42.26	$39.51	431,456
2019-06-06	$43.76	$43.90	$42.21	$42.60	$39.83	637,821
2019-06-05	$44.10	$44.32	$43.45	$43.74	$40.89	218,512
2019-06-04	$43.30	$43.96	$42.79	$43.95	$41.09	453,230
2019-06-03	$44.57	$44.60	$43.01	$43.29	$40.47	533,134
2019-05-31	$43.36	$44.42	$42.91	$44.36	$41.47	913,662
2019-05-30	$45.04	$45.40	$43.87	$43.92	$41.06	1,098,091
2019-05-29	$46.90	$46.90	$44.75	$44.94	$42.02	493,939
2019-05-28	$48.45	$48.52	$46.87	$46.90	$43.85	595,364
2019-05-24	$49.07	$49.37	$48.25	$48.50	$45.34	406,330
2019-05-23	$49.09	$49.09	$48.48	$48.65	$45.49	320,472
2019-05-22	$49.98	$49.98	$48.50	$49.24	$46.04	252,874
2019-05-21	$49.12	$50.07	$49.04	$49.90	$46.65	302,026
2019-05-20	$49.92	$49.92	$48.82	$48.93	$45.75	280,762
2019-05-17	$50.53	$50.56	$49.78	$50.02	$46.77	164,873
2019-05-16	$50.30	$50.97	$50.29	$50.67	$47.37	154,598
2019-05-15	$50.45	$51.05	$50.11	$50.39	$47.11	497,753
2019-05-14	$50.52	$50.85	$49.97	$50.49	$47.21	206,722
2019-05-13	$50.20	$50.80	$50.15	$50.53	$47.24	134,402
2019-05-10	$50.01	$50.91	$49.83	$50.78	$47.48	210,513
2019-05-09	$49.87	$50.05	$49.02	$49.99	$46.74	377,504
2019-05-08	$50.44	$51.00	$49.96	$49.96	$46.71	316,813
2019-05-07	$51.94	$51.94	$49.84	$50.22	$46.95	292,334
2019-05-06	$51.35	$52.18	$50.91	$52.06	$48.67	348,651
2019-05-03	$51.30	$51.85	$50.50	$51.57	$48.22	230,690
2019-05-02	$50.32	$51.71	$50.00	$51.15	$47.82	546,318
2019-05-01	$49.53	$51.11	$49.53	$50.58	$47.29	532,883
2019-04-30	$50.51	$50.51	$48.81	$49.30	$46.09	760,525
2019-04-29	$51.50	$51.72	$50.44	$50.47	$47.19	219,846
2019-04-26	$51.06	$51.53	$50.67	$51.53	$48.18	104,880
2019-04-25	$50.90	$51.01	$50.36	$50.69	$47.39	132,199
2019-04-24	$51.08	$51.93	$51.04	$51.23	$47.90	241,471
2019-04-23	$50.27	$51.35	$50.14	$51.20	$47.87	251,073
2019-04-22	$50.49	$50.49	$49.09	$50.06	$46.80	719,270
2019-04-18	$50.43	$51.08	$50.30	$50.80	$47.50	786,647
2019-04-17	$50.71	$50.77	$49.81	$50.42	$47.14	615,121
2019-04-16	$52.65	$52.82	$50.21	$50.49	$47.21	360,578
2019-04-15	$53.56	$53.70	$52.76	$52.85	$49.41	186,528
2019-04-12	$53.65	$53.91	$53.25	$53.59	$50.10	181,006
2019-04-11	$53.81	$54.49	$53.20	$53.67	$50.18	151,771
2019-04-10	$53.53	$54.25	$53.21	$53.91	$50.40	165,863
2019-04-09	$54.00	$54.12	$53.22	$53.27	$49.80	154,397
2019-04-08	$53.97	$54.18	$53.74	$53.88	$50.38	221,223
2019-04-05	$53.62	$54.50	$53.62	$54.30	$50.77	145,303
2019-04-04	$53.49	$53.69	$53.06	$53.39	$49.92	223,575
2019-04-03	$53.73	$54.29	$53.20	$53.34	$49.87	223,354
2019-04-02	$53.35	$53.82	$52.70	$53.68	$50.19	297,241
2019-04-01	$52.93	$53.44	$52.20	$53.38	$49.91	247,531
2019-03-29	$53.32	$53.79	$52.65	$52.88	$49.44	313,188
2019-03-28	$52.73	$53.34	$52.52	$53.29	$49.82	261,808
2019-03-27	$53.17	$53.62	$52.56	$52.72	$49.29	226,875
2019-03-26	$52.36	$53.34	$52.36	$53.22	$49.76	219,015
2019-03-25	$52.19	$52.76	$51.44	$52.12	$48.73	264,081
2019-03-22	$52.56	$52.95	$52.03	$52.06	$48.67	213,931
2019-03-21	$50.85	$52.87	$50.85	$52.59	$49.17	340,541
2019-03-20	$50.35	$51.38	$50.08	$51.04	$47.72	310,711
2019-03-19	$50.33	$51.06	$50.08	$50.46	$47.18	225,625
2019-03-18	$50.51	$50.79	$49.94	$50.30	$47.03	268,340
2019-03-15	$51.30	$51.48	$50.24	$50.35	$47.07	790,928
2019-03-14	$52.31	$52.31	$51.48	$51.80	$48.43	264,653
2019-03-13	$52.55	$52.99	$52.55	$52.66	$48.60	280,169
2019-03-12	$51.81	$52.69	$51.77	$52.41	$48.37	302,668
2019-03-11	$51.50	$51.72	$50.62	$51.71	$47.72	359,412
2019-03-08	$51.62	$51.98	$51.06	$51.21	$47.26	228,095
2019-03-07	$52.29	$52.50	$51.53	$51.72	$47.73	363,011
2019-03-06	$52.39	$52.79	$51.82	$51.97	$47.96	311,538
2019-03-05	$51.80	$52.93	$51.64	$52.33	$48.30	327,601
2019-03-04	$51.54	$51.83	$50.77	$51.64	$47.66	461,945
2019-03-01	$53.31	$53.31	$50.63	$51.44	$47.48	571,547
2019-02-28	$52.86	$53.67	$52.36	$53.38	$49.27	448,733
2019-02-27	$52.77	$53.11	$52.21	$52.82	$48.75	337,972
2019-02-26	$53.06	$53.18	$52.32	$53.04	$48.95	372,090
2019-02-25	$53.55	$53.69	$52.74	$52.80	$48.73	508,152
2019-02-22	$53.08	$54.07	$52.69	$53.45	$49.33	584,295
2019-02-21	$52.59	$53.09	$52.16	$52.97	$48.89	636,882
2019-02-20	$51.69	$52.64	$51.34	$52.56	$48.51	1,111,938
2019-02-19	$50.75	$51.97	$50.70	$51.65	$47.67	1,079,168
2019-02-15	$51.06	$51.14	$49.91	$50.50	$46.61	672,604
2019-02-14	$48.83	$51.31	$48.83	$50.85	$46.93	1,552,975
2019-02-13	$48.67	$49.50	$48.50	$48.87	$45.10	361,583
2019-02-12	$49.33	$49.34	$48.72	$48.88	$45.11	331,810
2019-02-11	$49.24	$49.50	$48.90	$49.17	$45.38	393,938
2019-02-08	$49.57	$49.98	$48.99	$49.22	$45.43	244,338
2019-02-07	$49.72	$49.82	$48.84	$49.66	$45.83	378,490
2019-02-06	$50.14	$50.39	$49.89	$50.17	$46.30	375,744
2019-02-05	$49.52	$50.46	$49.23	$50.39	$46.51	484,214
2019-02-04	$48.70	$49.42	$48.57	$49.41	$45.60	363,059
2019-02-01	$49.82	$50.25	$47.89	$48.82	$45.06	305,049
2019-01-31	$49.96	$50.09	$49.10	$49.80	$45.96	601,648
2019-01-30	$49.71	$51.12	$49.63	$49.96	$46.11	550,435
2019-01-29	$50.20	$50.35	$49.56	$49.69	$45.86	457,791
2019-01-28	$49.37	$50.56	$49.26	$50.12	$46.26	673,261
2019-01-25	$49.12	$49.87	$48.98	$49.63	$45.80	691,615
2019-01-24	$49.20	$49.20	$48.57	$48.90	$45.13	669,623
2019-01-23	$49.71	$49.78	$48.61	$49.26	$45.46	275,004
2019-01-22	$50.52	$50.63	$49.34	$49.81	$45.97	309,830
2019-01-18	$50.21	$50.87	$50.13	$50.65	$46.75	310,765
2019-01-17	$50.16	$50.65	$49.80	$50.27	$46.40	325,052
2019-01-16	$50.38	$50.62	$49.72	$50.15	$46.28	383,921
2019-01-15	$49.92	$50.54	$49.80	$50.39	$46.51	252,234
2019-01-14	$50.00	$50.15	$49.19	$49.79	$45.95	543,350
2019-01-11	$49.87	$50.09	$48.98	$50.08	$46.22	439,824
2019-01-10	$48.70	$50.04	$48.36	$49.82	$45.98	674,864
2019-01-09	$49.51	$50.01	$48.71	$49.82	$45.98	553,760
2019-01-08	$47.67	$49.51	$47.67	$49.35	$45.55	433,409
2019-01-07	$46.17	$47.77	$46.17	$47.39	$43.74	371,176
2019-01-04	$45.31	$46.70	$45.30	$46.07	$42.52	267,000
2019-01-03	$44.88	$45.97	$44.77	$45.03	$41.56	362,671
2019-01-02	$44.86	$45.41	$44.28	$44.85	$41.39	359,408
2018-12-31	$46.22	$46.45	$44.41	$45.49	$41.98	479,716
2018-12-28	$45.89	$46.75	$45.42	$46.24	$42.68	507,501
2018-12-27	$45.57	$45.76	$43.96	$45.70	$42.18	892,652
2018-12-26	$43.85	$46.06	$43.44	$46.04	$42.49	534,156
2018-12-24	$44.65	$44.70	$43.67	$43.72	$40.35	316,881
2018-12-21	$45.52	$46.99	$44.74	$44.99	$41.52	931,083
2018-12-20	$46.31	$46.52	$44.63	$45.38	$41.88	518,128
2018-12-19	$47.90	$47.90	$46.14	$46.27	$42.70	401,403
2018-12-18	$48.21	$48.86	$47.65	$47.82	$44.13	345,696
2018-12-17	$50.86	$51.35	$47.64	$47.83	$44.14	449,814
2018-12-14	$50.45	$51.58	$50.45	$50.78	$46.87	335,172
2018-12-13	$50.38	$52.39	$50.38	$51.38	$46.82	478,170
2018-12-12	$52.31	$52.40	$50.28	$50.34	$45.87	302,126
2018-12-11	$52.76	$53.21	$51.88	$51.90	$47.29	435,778
2018-12-10	$53.32	$53.32	$51.49	$52.49	$47.83	482,561
2018-12-07	$53.20	$53.55	$52.63	$53.39	$48.65	767,261
2018-12-06	$50.73	$53.40	$49.73	$53.30	$48.57	747,515
2018-12-04	$53.15	$53.35	$51.03	$51.11	$46.57	368,257
2018-12-03	$53.46	$53.64	$52.73	$53.11	$48.39	378,468
2018-11-30	$52.44	$53.14	$52.29	$52.94	$48.24	573,928
2018-11-29	$52.61	$52.79	$52.03	$52.31	$47.66	305,886
2018-11-28	$52.04	$52.99	$51.60	$52.91	$48.21	530,960
2018-11-27	$51.30	$52.20	$50.44	$52.00	$47.38	877,279
2018-11-26	$50.56	$50.87	$50.33	$50.79	$46.28	376,282
2018-11-23	$50.31	$50.74	$49.94	$50.30	$45.83	89,324
2018-11-21	$49.91	$51.50	$49.84	$50.42	$45.94	407,433
2018-11-20	$52.22	$52.35	$49.96	$50.16	$45.70	473,890
2018-11-19	$51.92	$52.70	$51.92	$52.52	$47.85	407,635
2018-11-16	$51.95	$52.12	$50.36	$51.88	$47.27	571,278
2018-11-15	$52.79	$52.79	$51.20	$52.30	$47.65	597,499
2018-11-14	$55.07	$55.17	$53.27	$53.42	$48.67	533,170
2018-11-13	$54.53	$55.05	$54.02	$54.88	$50.00	604,375
2018-11-12	$55.08	$55.95	$54.36	$54.43	$49.59	430,544
2018-11-09	$55.51	$56.03	$54.70	$55.01	$50.12	348,399
2018-11-08	$54.96	$55.62	$54.71	$55.62	$50.68	186,703
2018-11-07	$55.04	$55.41	$54.49	$55.19	$50.29	340,167
2018-11-06	$54.70	$55.21	$54.46	$54.78	$49.91	498,982
2018-11-05	$53.66	$54.72	$53.66	$54.49	$49.65	575,859
2018-11-02	$55.18	$55.81	$52.71	$53.36	$48.62	686,204
2018-11-01	$55.35	$55.51	$54.67	$55.09	$50.20	632,962
2018-10-31	$57.38	$57.38	$54.69	$55.01	$50.12	920,972
2018-10-30	$55.87	$59.39	$55.15	$57.41	$52.31	1,371,656
2018-10-29	$54.49	$55.88	$54.39	$55.65	$50.71	817,022
2018-10-26	$54.12	$54.50	$53.01	$54.04	$49.24	523,982
2018-10-25	$52.63	$54.59	$52.39	$54.43	$49.59	360,226
2018-10-24	$52.90	$53.42	$52.47	$52.48	$47.82	569,368
2018-10-23	$53.05	$53.61	$52.22	$52.97	$48.26	416,414
2018-10-22	$55.11	$55.15	$53.31	$53.36	$48.62	507,008
2018-10-19	$53.88	$54.56	$53.88	$54.17	$49.36	254,102
2018-10-18	$54.05	$54.67	$53.74	$53.93	$49.14	353,454
2018-10-17	$53.99	$54.54	$53.67	$54.07	$49.27	417,660
2018-10-16	$53.35	$54.61	$52.63	$54.18	$49.37	588,743
2018-10-15	$52.87	$53.70	$52.31	$53.23	$48.50	1,184,691
2018-10-12	$54.44	$54.79	$53.06	$53.22	$48.49	851,521
2018-10-11	$55.11	$55.19	$53.82	$53.91	$49.12	637,651
2018-10-10	$55.52	$56.04	$54.83	$54.92	$50.04	1,422,318
2018-10-09	$56.11	$56.62	$55.42	$55.83	$50.87	432,673
2018-10-08	$55.20	$56.50	$55.06	$56.18	$51.19	607,013
2018-10-05	$55.29	$55.83	$55.06	$55.39	$50.47	533,273
2018-10-04	$56.67	$56.67	$55.29	$55.40	$50.48	438,244
2018-10-03	$58.59	$58.59	$56.84	$57.10	$52.03	273,599
2018-10-02	$58.77	$59.03	$58.40	$58.53	$53.33	317,823
2018-10-01	$59.87	$60.10	$58.68	$58.71	$53.49	520,765
2018-09-28	$58.38	$59.92	$58.22	$59.83	$54.52	608,995
2018-09-27	$58.55	$58.94	$58.16	$58.30	$53.12	277,431
2018-09-26	$58.90	$59.29	$58.34	$58.35	$53.17	400,277
2018-09-25	$58.92	$59.29	$58.63	$58.90	$53.67	433,184
2018-09-24	$60.70	$60.78	$58.34	$58.75	$53.53	717,007
2018-09-21	$60.82	$61.36	$60.12	$60.79	$55.39	574,680
2018-09-20	$60.47	$61.00	$59.99	$60.98	$55.56	282,262
2018-09-19	$61.55	$61.55	$60.06	$60.34	$54.98	378,431
2018-09-18	$61.40	$61.67	$61.25	$61.36	$55.91	321,233
2018-09-17	$60.95	$62.15	$60.94	$61.58	$56.11	554,512
2018-09-14	$61.67	$61.94	$60.62	$60.98	$55.56	394,748
2018-09-13	$62.62	$62.73	$62.15	$62.41	$56.26	248,726
2018-09-12	$62.36	$62.44	$62.03	$62.30	$56.16	309,482
2018-09-11	$61.91	$62.72	$61.91	$62.26	$56.13	344,095
2018-09-10	$62.21	$63.21	$62.01	$62.07	$55.96	610,443
2018-09-07	$63.45	$63.84	$62.73	$63.03	$56.82	393,158
2018-09-06	$63.96	$64.87	$63.82	$63.87	$57.58	450,882
2018-09-05	$62.98	$64.03	$62.75	$63.77	$57.49	498,129
2018-09-04	$64.39	$65.27	$63.07	$63.29	$57.06	422,701
2018-08-31	$65.15	$65.50	$64.44	$64.61	$58.24	533,575
2018-08-30	$64.86	$65.32	$64.36	$65.00	$58.60	408,229
2018-08-29	$64.65	$64.98	$64.26	$64.82	$58.43	252,716
2018-08-28	$64.56	$64.69	$63.76	$64.65	$58.28	585,255
2018-08-27	$65.10	$65.30	$64.08	$64.43	$58.08	425,769
2018-08-24	$64.71	$65.04	$64.28	$64.92	$58.52	225,841
2018-08-23	$64.42	$65.07	$64.42	$64.85	$58.46	329,837
2018-08-22	$64.40	$64.63	$63.94	$64.40	$58.06	351,439
2018-08-21	$64.22	$64.52	$64.08	$64.39	$58.05	286,905
2018-08-20	$62.89	$64.74	$62.86	$64.39	$58.05	265,434
2018-08-17	$62.57	$63.73	$62.56	$63.70	$57.42	293,182
2018-08-16	$62.70	$62.97	$62.41	$62.81	$56.62	239,589
2018-08-15	$63.06	$63.26	$61.90	$62.71	$56.53	344,932
2018-08-14	$62.11	$63.43	$61.89	$63.20	$56.97	851,649
2018-08-13	$62.68	$62.68	$61.76	$61.92	$55.82	722,355
2018-08-10	$63.25	$63.52	$62.47	$62.63	$56.46	681,786
2018-08-09	$62.94	$63.52	$62.79	$63.43	$57.18	266,703
2018-08-08	$62.62	$63.08	$62.21	$63.02	$56.81	266,948
2018-08-07	$62.74	$62.74	$62.00	$62.46	$56.31	370,033
2018-08-06	$63.32	$63.58	$62.54	$62.80	$56.61	354,273
2018-08-03	$62.95	$63.69	$62.66	$63.45	$57.20	499,703
2018-08-02	$62.33	$63.25	$62.33	$62.70	$56.52	692,759
2018-08-01	$61.65	$62.65	$61.24	$62.58	$56.41	497,442
2018-07-31	$60.02	$63.53	$57.48	$62.05	$55.94	1,158,750
2018-07-30	$60.00	$61.35	$59.55	$61.26	$55.23	782,588
2018-07-27	$61.15	$61.15	$59.72	$60.00	$54.09	625,646
2018-07-26	$60.80	$61.47	$60.65	$61.02	$55.01	596,849
2018-07-25	$59.57	$60.73	$59.50	$60.53	$54.57	496,882
2018-07-24	$60.29	$60.37	$59.28	$59.65	$53.77	286,977
2018-07-23	$60.02	$60.32	$59.65	$60.23	$54.30	326,411
2018-07-20	$60.50	$60.54	$59.69	$60.01	$54.10	659,195
2018-07-19	$59.08	$60.79	$58.86	$60.64	$54.67	661,581
2018-07-18	$58.92	$59.52	$58.61	$59.49	$53.63	785,854
2018-07-17	$59.28	$59.76	$58.84	$58.98	$53.17	776,506
2018-07-16	$59.52	$59.54	$58.72	$59.19	$53.36	436,507
2018-07-13	$60.25	$60.38	$59.38	$59.48	$53.62	322,246
2018-07-12	$60.08	$60.28	$59.66	$60.08	$54.16	504,134
2018-07-11	$59.65	$60.16	$59.51	$59.93	$54.03	406,562
2018-07-10	$59.93	$60.25	$59.43	$59.82	$53.93	667,748
2018-07-09	$60.11	$60.14	$59.53	$59.84	$53.94	483,076
2018-07-06	$59.92	$60.43	$59.68	$60.01	$54.10	483,401
2018-07-05	$59.21	$59.66	$58.71	$59.63	$53.76	631,169
2018-07-03	$58.39	$59.63	$58.17	$59.21	$53.38	349,120
2018-07-02	$58.65	$59.02	$57.89	$58.52	$52.75	734,627
2018-06-29	$59.05	$59.15	$58.33	$58.76	$52.97	980,417
2018-06-28	$59.36	$59.56	$58.49	$59.17	$53.34	554,056
2018-06-27	$60.16	$60.41	$59.36	$59.44	$53.58	520,418
2018-06-26	$60.49	$60.86	$59.92	$60.02	$54.11	523,816
2018-06-25	$60.84	$61.02	$59.43	$60.35	$54.40	854,394
2018-06-22	$59.41	$60.97	$59.41	$60.81	$54.82	1,205,726
2018-06-21	$57.94	$59.74	$57.62	$59.40	$53.55	789,871
2018-06-20	$56.49	$58.06	$56.49	$57.86	$52.16	680,372
2018-06-19	$56.27	$56.90	$56.13	$56.46	$50.90	555,613
2018-06-18	$55.93	$56.63	$55.53	$56.45	$50.89	513,620
2018-06-15	$56.17	$56.77	$55.90	$56.12	$50.59	909,404
2018-06-14	$56.03	$56.52	$55.62	$55.82	$50.32	929,736
2018-06-13	$57.40	$57.46	$56.28	$56.66	$50.49	913,269
2018-06-12	$56.45	$57.79	$55.99	$57.35	$51.10	658,413
2018-06-11	$56.55	$56.84	$56.21	$56.53	$50.37	337,894
2018-06-08	$56.69	$56.96	$56.29	$56.57	$50.41	481,633
2018-06-07	$56.29	$57.09	$56.02	$56.84	$50.65	552,543
2018-06-06	$55.86	$56.31	$55.70	$56.24	$50.11	654,601
2018-06-05	$55.62	$56.51	$55.60	$55.86	$49.77	758,843
2018-06-04	$54.95	$55.62	$54.83	$55.46	$49.42	645,595
2018-06-01	$54.68	$55.17	$54.29	$54.64	$48.69	699,873
2018-05-31	$54.71	$55.32	$53.53	$54.59	$48.64	1,326,378
2018-05-30	$53.83	$55.07	$53.48	$54.75	$48.78	477,616
2018-05-29	$53.32	$54.25	$53.02	$53.90	$48.03	530,578
2018-05-25	$53.30	$53.85	$52.96	$53.54	$47.71	642,426
2018-05-24	$53.26	$53.58	$52.62	$53.11	$47.32	735,029
2018-05-23	$52.79	$53.61	$52.30	$53.26	$47.46	553,116
2018-05-22	$52.25	$53.00	$52.03	$52.64	$46.90	471,766
2018-05-21	$52.15	$52.45	$50.65	$52.31	$46.61	500,436
2018-05-18	$52.18	$52.61	$51.76	$51.87	$46.22	939,230
2018-05-17	$52.70	$53.27	$52.00	$52.21	$46.52	595,269
2018-05-16	$53.25	$53.61	$52.76	$52.95	$47.18	694,190
2018-05-15	$53.02	$53.29	$52.24	$52.78	$47.03	777,283
2018-05-14	$55.84	$56.39	$52.15	$53.24	$47.44	2,004,106
2018-05-11	$56.19	$56.46	$55.57	$55.73	$49.66	508,595
2018-05-10	$56.39	$56.66	$55.95	$56.21	$50.08	417,966
2018-05-09	$55.99	$56.82	$55.94	$56.16	$50.04	423,545
2018-05-08	$57.05	$57.10	$55.96	$56.13	$50.01	461,828
2018-05-07	$57.04	$57.71	$56.65	$57.11	$50.89	345,726
2018-05-04	$56.31	$57.11	$56.27	$56.75	$50.57	339,611
2018-05-03	$56.28	$56.76	$55.93	$56.42	$50.27	516,349
2018-05-02	$55.97	$56.71	$54.66	$56.38	$50.24	674,327
2018-05-01	$56.09	$56.57	$55.67	$56.28	$50.15	772,646
2018-04-30	$55.31	$56.42	$54.52	$55.98	$49.88	665,190
2018-04-27	$54.38	$55.56	$53.80	$55.10	$49.10	1,291,926
2018-04-26	$53.49	$54.37	$53.37	$54.01	$48.12	761,999
2018-04-25	$53.60	$53.82	$52.94	$53.33	$47.52	731,406
2018-04-24	$53.94	$54.08	$52.96	$53.71	$47.86	807,141
2018-04-23	$54.99	$55.06	$53.49	$53.84	$47.97	578,687
2018-04-20	$56.12	$57.00	$54.82	$54.95	$48.96	964,060
2018-04-19	$57.65	$57.65	$55.21	$55.91	$49.82	553,507
2018-04-18	$58.07	$58.38	$57.56	$57.70	$51.41	291,929
2018-04-17	$57.66	$58.49	$57.16	$57.87	$51.56	406,658
2018-04-16	$57.24	$57.72	$57.01	$57.48	$51.22	422,959
2018-04-13	$56.92	$57.12	$56.24	$57.12	$50.90	372,814
2018-04-12	$58.11	$58.11	$56.62	$56.93	$50.73	397,867
2018-04-11	$57.95	$58.75	$57.68	$58.13	$51.80	353,555
2018-04-10	$57.85	$58.37	$57.25	$58.25	$51.90	423,835
2018-04-09	$58.06	$58.21	$57.27	$57.39	$51.14	503,166
2018-04-06	$58.77	$59.46	$57.72	$57.90	$51.59	734,505
2018-04-05	$58.64	$58.98	$58.20	$58.90	$52.48	794,947
2018-04-04	$57.24	$58.74	$56.92	$58.63	$52.24	672,948
2018-04-03	$56.63	$58.03	$56.20	$57.70	$51.41	457,153
2018-04-02	$56.82	$57.64	$55.89	$56.38	$50.24	356,225
2018-03-29	$57.77	$58.17	$56.57	$56.91	$50.71	570,068
2018-03-28	$55.95	$58.12	$55.71	$57.79	$51.49	684,950
2018-03-27	$56.84	$56.87	$54.90	$55.79	$49.71	681,926
2018-03-26	$56.67	$57.33	$55.98	$57.22	$50.98	486,647
2018-03-23	$56.34	$56.91	$55.97	$56.03	$49.92	328,522
2018-03-22	$55.98	$57.16	$55.98	$56.25	$50.12	506,153
2018-03-21	$56.40	$56.86	$55.90	$56.28	$50.15	431,575
2018-03-20	$56.95	$57.62	$56.07	$56.42	$50.27	261,923
2018-03-19	$57.28	$57.28	$56.56	$56.91	$50.71	359,595
2018-03-16	$57.00	$57.61	$56.86	$57.38	$51.13	600,897
2018-03-15	$57.69	$58.02	$56.87	$57.07	$50.85	363,110
2018-03-14	$57.61	$58.05	$57.28	$57.77	$51.47	682,388
2018-03-13	$57.95	$58.58	$57.28	$58.28	$51.35	689,424
2018-03-12	$57.09	$57.91	$57.09	$57.70	$50.84	1,061,574
2018-03-09	$57.78	$57.78	$56.58	$57.20	$50.40	530,773
2018-03-08	$58.44	$58.57	$57.32	$57.65	$50.79	599,939
2018-03-07	$59.64	$60.39	$58.12	$58.28	$51.35	751,558
2018-03-06	$59.46	$60.20	$58.90	$59.90	$52.77	570,997
2018-03-05	$59.36	$60.52	$59.28	$59.41	$52.34	482,894
2018-03-02	$59.18	$60.34	$58.31	$59.87	$52.75	570,876
2018-03-01	$58.39	$59.61	$58.16	$59.19	$52.15	980,194
2018-02-28	$58.94	$59.84	$58.17	$58.46	$51.51	1,216,101
2018-02-27	$62.02	$62.80	$58.30	$58.57	$51.60	1,139,716
2018-02-26	$61.20	$61.83	$60.45	$61.81	$54.46	483,445
2018-02-23	$60.55	$61.17	$59.92	$60.82	$53.58	470,610
2018-02-22	$59.40	$61.31	$59.40	$60.32	$53.14	442,219
2018-02-21	$61.08	$61.16	$59.03	$59.13	$52.10	537,279
2018-02-20	$60.98	$61.84	$60.82	$61.09	$53.82	1,078,120
2018-02-16	$60.11	$61.21	$60.11	$60.74	$53.51	616,512
2018-02-15	$59.72	$60.46	$59.29	$59.99	$52.85	705,240
2018-02-14	$58.40	$59.67	$57.12	$59.34	$52.28	820,295
2018-02-13	$58.28	$59.27	$57.87	$58.94	$51.93	634,070
2018-02-12	$58.69	$59.02	$56.31	$58.60	$51.63	975,887
2018-02-09	$56.47	$59.18	$55.40	$58.24	$51.31	1,548,685
2018-02-08	$56.66	$57.07	$54.88	$54.97	$48.43	820,572
2018-02-07	$56.21	$57.73	$56.21	$56.80	$50.04	694,345
2018-02-06	$55.87	$56.87	$54.96	$56.13	$49.45	1,589,761
2018-02-05	$59.03	$59.90	$56.83	$56.88	$50.11	1,069,149
2018-02-02	$59.85	$60.42	$58.88	$59.38	$52.32	550,323
2018-02-01	$61.57	$62.65	$59.96	$60.31	$53.14	696,652
2018-01-31	$61.98	$62.53	$61.00	$61.65	$54.32	763,962
2018-01-30	$63.21	$63.45	$61.88	$61.88	$54.52	711,512
2018-01-29	$63.74	$63.87	$62.47	$63.44	$55.89	685,592
2018-01-26	$63.97	$64.22	$63.17	$63.77	$56.18	974,823
2018-01-25	$63.55	$63.87	$63.00	$63.75	$56.17	693,787
2018-01-24	$63.79	$64.02	$62.66	$63.64	$56.07	974,204
2018-01-23	$63.09	$64.44	$63.09	$63.78	$56.19	997,594
2018-01-22	$61.87	$62.77	$61.81	$62.74	$55.28	1,606,230
2018-01-19	$61.93	$62.10	$61.41	$62.06	$54.68	809,626
2018-01-18	$61.76	$62.08	$61.26	$61.77	$54.42	974,542
2018-01-17	$61.41	$62.30	$61.21	$61.94	$54.57	700,275
2018-01-16	$62.53	$63.38	$61.03	$61.05	$53.79	565,201
2018-01-12	$62.77	$62.77	$61.92	$62.50	$55.07	478,553
2018-01-11	$61.48	$62.85	$61.14	$62.69	$55.23	801,702
2018-01-10	$61.36	$62.29	$61.22	$61.34	$54.04	938,072
2018-01-09	$63.58	$63.66	$61.83	$62.02	$54.64	818,825
2018-01-08	$64.24	$64.43	$63.38	$63.73	$56.15	664,265
2018-01-05	$64.01	$64.37	$62.81	$64.26	$56.62	1,247,563
2018-01-04	$65.24	$65.50	$63.46	$63.64	$56.07	3,602,490
2018-01-03	$66.37	$66.60	$64.94	$65.11	$57.36	930,171
2018-01-02	$65.50	$66.61	$64.97	$66.39	$58.49	856,080
2017-12-29	$65.95	$66.17	$65.23	$65.43	$57.65	768,897
2017-12-28	$65.78	$65.82	$65.16	$65.65	$57.84	527,876
2017-12-27	$65.69	$66.33	$65.49	$65.71	$57.89	433,628
2017-12-26	$64.56	$65.66	$64.52	$65.53	$57.73	475,020
2017-12-22	$63.82	$64.42	$63.32	$64.38	$56.72	446,652
2017-12-21	$64.15	$64.62	$63.26	$63.64	$56.07	1,719,894
2017-12-20	$64.75	$65.46	$64.00	$64.11	$56.48	1,997,595
2017-12-19	$64.35	$65.45	$64.30	$65.15	$57.40	2,275,470
2017-12-18	$64.00	$64.94	$63.65	$64.35	$56.69	1,571,470
2017-12-15	$63.67	$64.15	$63.02	$63.38	$55.84	1,168,068
2017-12-14	$63.11	$64.19	$62.96	$63.73	$56.15	1,217,838
2017-12-13	$63.20	$64.71	$61.65	$63.59	$55.48	1,326,018
2017-12-12	$60.43	$63.00	$60.21	$62.59	$54.61	2,008,070
2017-12-11	$59.36	$59.95	$58.58	$58.75	$51.26	631,299
2017-12-08	$58.75	$59.51	$58.16	$59.40	$51.83	849,826
2017-12-07	$59.42	$59.85	$58.49	$58.69	$51.21	614,818
2017-12-06	$60.00	$60.31	$58.60	$59.20	$51.65	715,887
2017-12-05	$60.50	$60.68	$58.83	$59.94	$52.30	955,555
2017-12-04	$59.05	$60.44	$58.95	$60.24	$52.56	824,619
2017-12-01	$58.81	$59.34	$58.47	$58.89	$51.38	856,047
2017-11-30	$57.62	$58.88	$57.48	$58.69	$51.21	1,198,607
2017-11-29	$55.87	$58.03	$55.70	$57.56	$50.22	1,205,314
2017-11-28	$55.63	$56.31	$54.91	$55.91	$48.78	988,607
2017-11-27	$56.54	$56.65	$55.20	$55.67	$48.57	930,816
2017-11-24	$56.37	$56.91	$56.13	$56.55	$49.34	469,908
2017-11-22	$54.87	$56.56	$54.83	$56.31	$49.13	1,070,329
2017-11-21	$55.15	$55.38	$54.79	$55.11	$48.08	1,112,827
2017-11-20	$55.29	$55.78	$53.88	$55.16	$48.13	2,703,924
2017-11-17	$55.74	$56.23	$54.86	$55.31	$48.26	1,909,169
2017-11-16	$55.90	$56.20	$54.52	$55.73	$48.62	1,738,586
2017-11-15	$56.30	$56.53	$55.57	$55.88	$48.75	1,900,507
2017-11-14	$56.14	$57.39	$55.25	$56.37	$49.18	5,703,937
2017-11-13	$53.99	$55.64	$52.57	$53.81	$46.95	3,025,460
2017-11-10	$50.30	$53.14	$50.24	$53.11	$46.34	1,649,553
2017-11-09	$46.80	$50.62	$46.80	$50.19	$43.79	2,252,019
2017-11-08	$47.19	$48.59	$46.73	$47.15	$41.14	1,903,225
2017-11-07	$46.41	$49.00	$46.41	$48.60	$42.40	1,861,057
2017-11-06	$46.41	$47.50	$46.11	$46.30	$40.40	1,044,985
2017-11-03	$47.08	$47.24	$44.78	$46.35	$40.44	1,323,998
2017-11-02	$47.55	$48.52	$46.92	$47.51	$41.45	931,212
2017-11-01	$47.24	$47.99	$47.01	$47.54	$41.48	485,718
2017-10-31	$48.10	$48.14	$46.73	$47.22	$41.20	796,134
2017-10-30	$47.75	$48.33	$47.64	$47.83	$41.73	608,031
2017-10-27	$48.49	$48.49	$47.01	$47.96	$41.84	882,863
2017-10-26	$48.69	$48.94	$47.83	$48.60	$42.40	642,724
2017-10-25	$48.95	$48.95	$47.72	$48.42	$42.25	689,106
2017-10-24	$49.65	$49.84	$48.78	$48.99	$42.74	618,834
2017-10-23	$49.70	$50.39	$49.26	$49.68	$43.35	742,539
2017-10-20	$50.30	$50.40	$49.65	$49.75	$43.41	577,693
2017-10-19	$50.05	$50.41	$49.61	$50.21	$43.81	749,806
2017-10-18	$50.80	$51.09	$49.88	$49.89	$43.53	566,557
2017-10-17	$50.16	$50.86	$50.16	$50.78	$44.30	315,632
2017-10-16	$50.91	$51.06	$49.89	$50.12	$43.73	598,109
2017-10-13	$51.04	$51.17	$50.31	$50.91	$44.42	513,446
2017-10-12	$50.94	$50.94	$49.94	$50.69	$44.23	620,178
2017-10-11	$50.69	$51.15	$50.54	$51.11	$44.59	823,298
2017-10-10	$50.48	$51.24	$50.25	$50.59	$44.14	1,059,512
2017-10-09	$50.54	$50.81	$50.24	$50.34	$43.92	374,449
2017-10-06	$50.88	$50.94	$50.16	$50.48	$44.04	586,810
2017-10-05	$50.65	$51.94	$50.50	$51.40	$44.85	663,399
2017-10-04	$49.90	$50.63	$49.55	$50.57	$44.12	933,079
2017-10-03	$49.30	$49.98	$48.77	$49.79	$43.44	782,156
2017-10-02	$49.72	$49.87	$49.08	$49.23	$42.95	507,438
2017-09-29	$50.20	$50.62	$49.58	$49.70	$43.36	476,431
2017-09-28	$50.30	$50.93	$49.62	$50.32	$43.90	478,430
2017-09-27	$51.30	$51.30	$49.73	$50.19	$43.79	530,303
2017-09-26	$49.60	$51.72	$49.60	$51.38	$44.83	964,425
2017-09-25	$49.30	$50.72	$49.23	$50.00	$43.62	532,679
2017-09-22	$49.16	$49.65	$49.07	$49.14	$42.87	810,048
2017-09-21	$49.51	$50.31	$49.14	$49.16	$42.89	542,452
2017-09-20	$49.96	$50.26	$49.49	$49.59	$43.27	534,730
2017-09-19	$50.84	$50.91	$49.86	$50.06	$43.68	1,207,933
2017-09-18	$50.94	$51.66	$50.57	$50.82	$44.34	1,197,515
2017-09-15	$52.94	$52.94	$51.83	$52.52	$45.82	1,168,853
2017-09-14	$51.68	$53.01	$51.68	$52.97	$46.22	624,388
2017-09-13	$51.89	$52.75	$51.77	$52.31	$45.11	480,515
2017-09-12	$52.37	$53.21	$51.68	$51.91	$44.76	553,141
2017-09-11	$52.48	$53.07	$52.48	$52.56	$45.32	493,495
2017-09-08	$52.30	$52.63	$52.04	$52.40	$45.19	437,585
2017-09-07	$52.94	$53.23	$52.18	$52.36	$45.15	526,004
2017-09-06	$51.98	$53.20	$51.73	$52.90	$45.62	423,601
2017-09-05	$52.73	$52.94	$51.44	$51.87	$44.73	746,296
2017-09-01	$52.28	$53.04	$51.86	$52.63	$45.38	394,998
2017-08-31	$52.40	$52.66	$52.07	$52.24	$45.05	310,321
2017-08-30	$51.35	$52.41	$50.72	$52.32	$45.12	403,328
2017-08-29	$52.22	$52.47	$51.31	$51.39	$44.31	439,324
2017-08-28	$53.39	$53.39	$51.68	$52.40	$45.19	472,327
2017-08-25	$52.05	$53.62	$51.99	$53.36	$46.01	404,763
2017-08-24	$52.88	$54.07	$51.75	$51.94	$44.79	530,246
2017-08-23	$51.48	$52.78	$51.48	$52.56	$45.32	314,617
2017-08-22	$52.45	$52.70	$51.15	$51.47	$44.38	672,143
2017-08-21	$52.27	$52.64	$51.81	$52.42	$45.20	317,062
2017-08-18	$52.35	$52.42	$51.62	$52.22	$45.03	994,822
2017-08-17	$52.98	$53.56	$52.64	$52.68	$45.43	629,562
2017-08-16	$53.60	$53.96	$52.99	$53.31	$45.97	938,305
2017-08-15	$54.84	$54.84	$53.48	$53.61	$46.23	1,317,778
2017-08-14	$55.02	$55.78	$54.66	$55.02	$47.44	550,086
2017-08-11	$54.60	$55.32	$54.00	$54.95	$47.38	717,248
2017-08-10	$56.18	$56.25	$55.35	$55.35	$47.73	345,562
2017-08-09	$57.13	$57.33	$56.18	$56.33	$48.57	339,370
2017-08-08	$57.13	$57.65	$56.51	$57.05	$49.19	464,032
2017-08-07	$56.16	$57.15	$55.85	$57.12	$49.26	409,370
2017-08-04	$55.49	$56.24	$55.46	$56.04	$48.32	412,595
2017-08-03	$55.70	$56.23	$55.25	$55.49	$47.85	524,570
2017-08-02	$56.90	$56.90	$55.00	$55.64	$47.98	1,189,504
2017-08-01	$57.04	$58.31	$56.24	$57.08	$49.22	892,132
2017-07-31	$57.50	$57.50	$56.14	$56.87	$49.04	1,085,225
2017-07-28	$60.50	$60.58	$56.73	$57.50	$49.58	1,266,829
2017-07-27	$60.76	$62.17	$60.55	$61.90	$53.38	518,949
2017-07-26	$61.21	$61.61	$60.82	$61.05	$52.64	322,332
2017-07-25	$60.68	$61.28	$60.01	$61.22	$52.79	401,093
2017-07-24	$60.87	$61.15	$60.35	$60.57	$52.23	288,930
2017-07-21	$61.12	$61.43	$60.05	$60.88	$52.50	186,166
2017-07-20	$60.58	$61.29	$60.30	$61.05	$52.64	226,344
2017-07-19	$60.26	$60.92	$60.07	$60.53	$52.20	262,464
2017-07-18	$60.67	$60.80	$60.14	$60.20	$51.91	326,493
2017-07-17	$60.25	$61.44	$59.86	$60.83	$52.45	414,564
2017-07-14	$60.10	$60.72	$59.78	$60.26	$51.96	451,620
2017-07-13	$58.63	$59.96	$58.54	$59.75	$51.52	382,507
2017-07-12	$58.18	$59.30	$58.18	$58.53	$50.47	468,609
2017-07-11	$58.21	$58.21	$57.21	$57.60	$49.67	293,392
2017-07-10	$58.70	$58.86	$58.01	$58.04	$50.05	259,163
2017-07-07	$58.12	$58.56	$57.73	$58.45	$50.40	262,568
2017-07-06	$58.67	$58.99	$57.98	$58.11	$50.11	364,619
2017-07-05	$60.64	$60.64	$58.90	$59.04	$50.91	667,546
2017-07-03	$59.79	$60.84	$59.18	$60.66	$52.31	356,833
2017-06-30	$60.27	$60.78	$59.14	$59.55	$51.35	401,836
2017-06-29	$60.35	$61.34	$60.16	$60.18	$51.89	508,459
2017-06-28	$59.92	$60.56	$59.62	$60.55	$52.21	949,632
2017-06-27	$59.29	$59.92	$59.15	$59.60	$51.39	365,260
2017-06-26	$58.78	$59.84	$58.78	$59.44	$51.26	399,904
2017-06-23	$58.32	$58.99	$58.06	$58.78	$50.69	361,574
2017-06-22	$57.60	$58.27	$57.42	$58.19	$50.18	526,082
2017-06-21	$58.50	$58.92	$57.17	$57.77	$49.82	471,416
2017-06-20	$58.53	$58.99	$58.03	$58.64	$50.57	326,319
2017-06-19	$57.88	$58.99	$57.56	$58.74	$50.65	563,104
2017-06-16	$59.43	$59.54	$57.43	$57.81	$49.85	952,334
2017-06-15	$59.12	$60.35	$59.12	$59.52	$51.32	368,258
2017-06-14	$59.91	$60.18	$59.22	$59.50	$51.31	604,084
2017-06-13	$59.87	$60.55	$59.06	$59.39	$51.21	953,975
2017-06-12	$59.73	$61.22	$59.73	$60.61	$51.72	854,275
2017-06-09	$58.89	$60.37	$58.44	$59.88	$51.10	378,799
2017-06-08	$60.03	$60.08	$58.29	$58.84	$50.21	479,242
2017-06-07	$58.77	$60.43	$58.76	$59.88	$51.10	485,285
2017-06-06	$58.53	$59.36	$57.75	$58.75	$50.13	367,253
2017-06-05	$59.25	$59.27	$57.52	$58.49	$49.91	882,003
2017-06-02	$59.92	$60.22	$59.00	$59.23	$50.54	760,112
2017-06-01	$60.91	$60.92	$58.86	$59.40	$50.69	1,661,516
2017-05-31	$61.46	$61.50	$60.71	$61.15	$52.18	499,546
2017-05-30	$62.16	$62.35	$61.18	$61.27	$52.28	458,613
2017-05-26	$63.38	$63.38	$61.86	$62.33	$53.19	393,339
2017-05-25	$63.48	$64.59	$63.00	$63.38	$54.08	568,203
2017-05-24	$61.40	$63.56	$61.31	$63.17	$53.90	1,077,688
2017-05-23	$60.47	$61.05	$60.23	$61.02	$52.07	436,230
2017-05-22	$59.50	$60.55	$59.40	$60.35	$51.50	697,782
2017-05-19	$59.23	$60.13	$58.82	$59.50	$50.77	284,349
2017-05-18	$58.99	$59.40	$58.37	$59.13	$50.46	428,986
2017-05-17	$58.53	$59.47	$57.90	$59.16	$50.48	656,255
2017-05-16	$58.48	$58.66	$57.85	$58.50	$49.92	859,178
2017-05-15	$58.61	$59.46	$58.15	$58.62	$50.02	296,484
2017-05-12	$60.16	$60.16	$58.51	$58.68	$50.07	265,464
2017-05-11	$60.74	$60.74	$59.51	$60.05	$51.24	245,346
2017-05-10	$59.55	$61.41	$59.38	$61.20	$52.22	438,976
2017-05-09	$60.04	$60.04	$59.22	$59.54	$50.81	367,638
2017-05-08	$61.17	$61.24	$59.31	$60.06	$51.25	512,768
2017-05-05	$61.52	$61.73	$60.84	$61.19	$52.22	282,994
2017-05-04	$61.79	$61.79	$60.56	$61.38	$52.38	479,308
2017-05-03	$64.02	$64.13	$61.79	$62.06	$52.96	503,680
2017-05-02	$64.51	$64.74	$63.54	$63.84	$54.48	707,410
2017-05-01	$62.89	$64.62	$61.82	$64.44	$54.99	934,359
2017-04-28	$64.47	$65.35	$61.55	$62.55	$53.38	796,094
2017-04-27	$64.40	$65.00	$64.00	$64.32	$54.89	317,299
2017-04-26	$65.40	$65.51	$64.18	$64.30	$54.87	254,569
2017-04-25	$65.44	$65.75	$65.21	$65.53	$55.92	341,650
2017-04-24	$66.66	$66.66	$64.79	$65.59	$55.97	412,454
2017-04-21	$66.77	$66.77	$65.87	$66.28	$56.56	254,988
2017-04-20	$66.60	$66.84	$66.00	$66.64	$56.87	310,449
2017-04-19	$66.44	$67.19	$66.42	$66.48	$56.73	468,164
2017-04-18	$66.06	$66.54	$65.96	$66.46	$56.71	416,397
2017-04-17	$65.74	$66.32	$65.72	$66.16	$56.46	318,761
2017-04-13	$65.93	$66.34	$65.50	$65.85	$56.19	305,923
2017-04-12	$65.84	$66.45	$65.64	$65.82	$56.17	237,477
2017-04-11	$65.44	$66.25	$65.42	$65.77	$56.12	431,029
2017-04-10	$64.87	$65.53	$64.35	$65.44	$55.84	276,090
2017-04-07	$64.73	$65.19	$64.71	$65.01	$55.47	177,637
2017-04-06	$64.46	$65.24	$64.18	$64.79	$55.29	464,355
2017-04-05	$65.83	$66.11	$64.59	$64.63	$55.15	390,011
2017-04-04	$65.91	$67.09	$65.63	$65.89	$56.23	490,267
2017-04-03	$66.06	$66.62	$65.55	$65.93	$56.26	550,339
2017-03-31	$65.20	$66.28	$65.20	$66.02	$56.34	492,134
2017-03-30	$64.82	$65.30	$64.36	$65.21	$55.65	223,938
2017-03-29	$64.72	$65.03	$64.31	$64.98	$55.45	416,366
2017-03-28	$64.10	$64.64	$63.54	$64.55	$55.08	410,647
2017-03-27	$64.62	$65.28	$63.97	$64.08	$54.68	344,895
2017-03-24	$65.03	$65.50	$64.74	$65.03	$55.49	257,102
2017-03-23	$64.27	$66.08	$63.94	$65.01	$55.47	388,000
2017-03-22	$65.24	$65.38	$62.67	$64.19	$54.78	765,005
2017-03-21	$65.44	$65.95	$64.78	$65.38	$55.79	395,626
2017-03-20	$66.23	$66.51	$65.28	$65.47	$55.87	256,817
2017-03-17	$65.94	$66.35	$65.65	$66.03	$56.35	699,568
2017-03-16	$66.53	$66.84	$65.84	$66.07	$56.38	440,920
2017-03-15	$65.54	$67.00	$65.54	$66.84	$57.04	489,774
2017-03-14	$64.85	$65.58	$64.82	$65.29	$55.71	625,438
2017-03-13	$65.87	$66.05	$64.61	$65.20	$55.64	365,099
2017-03-10	$65.96	$66.41	$65.45	$66.23	$55.98	628,044
2017-03-09	$66.13	$66.28	$65.23	$65.66	$55.50	1,196,228
2017-03-08	$66.22	$66.42	$65.81	$66.15	$55.91	748,525
2017-03-07	$67.51	$67.62	$66.52	$66.56	$56.26	369,371
2017-03-06	$69.28	$69.53	$67.55	$67.77	$57.28	503,861
2017-03-03	$69.47	$69.90	$68.56	$69.36	$58.62	767,176
2017-03-02	$68.99	$69.83	$68.57	$69.60	$58.83	630,617
2017-03-01	$69.51	$69.79	$68.47	$69.15	$58.45	569,204
2017-02-28	$70.40	$70.85	$69.56	$69.76	$58.96	525,731
2017-02-27	$70.05	$70.73	$69.75	$70.65	$59.72	412,784
2017-02-24	$68.89	$70.05	$68.37	$70.00	$59.17	932,180
2017-02-23	$68.90	$69.03	$67.99	$68.88	$58.22	372,825
2017-02-22	$68.69	$68.96	$67.35	$68.56	$57.95	554,107
2017-02-21	$67.43	$68.71	$67.30	$68.62	$58.00	646,205
2017-02-17	$67.95	$68.42	$66.96	$67.50	$57.05	497,321
2017-02-16	$67.87	$68.11	$67.39	$68.01	$57.48	613,313
2017-02-15	$68.17	$68.57	$67.15	$68.27	$57.70	638,163
2017-02-14	$69.34	$69.34	$68.39	$68.43	$57.84	519,449
2017-02-13	$70.18	$70.52	$69.31	$69.37	$58.63	395,121
2017-02-10	$69.76	$70.56	$69.32	$70.24	$59.37	448,139
2017-02-09	$70.40	$71.00	$70.24	$70.82	$59.86	265,961
2017-02-08	$70.07	$70.52	$69.73	$70.42	$59.52	259,025
2017-02-07	$70.61	$71.46	$69.47	$69.79	$58.99	560,677
2017-02-06	$71.05	$71.29	$70.47	$70.69	$59.75	169,493
2017-02-03	$71.48	$71.77	$70.65	$70.90	$59.93	354,488
2017-02-02	$70.26	$71.10	$69.99	$70.90	$59.93	329,360
2017-02-01	$70.95	$71.46	$69.93	$69.96	$59.13	321,813
2017-01-31	$69.95	$71.27	$69.95	$70.84	$59.88	391,046
2017-01-30	$69.66	$70.35	$69.53	$69.97	$59.14	218,232
2017-01-27	$71.06	$71.06	$69.84	$70.05	$59.21	224,566
2017-01-26	$71.11	$71.53	$70.77	$71.04	$60.04	147,590
2017-01-25	$71.43	$71.59	$70.85	$71.09	$60.09	194,627
2017-01-24	$71.70	$72.22	$71.15	$71.59	$60.51	270,321
2017-01-23	$71.40	$71.73	$70.87	$71.65	$60.56	397,790
2017-01-20	$70.04	$71.76	$70.04	$71.58	$60.50	351,108
2017-01-19	$71.93	$72.35	$70.03	$70.22	$59.35	320,216
2017-01-18	$72.24	$72.57	$71.40	$72.22	$61.04	431,244
2017-01-17	$73.14	$73.15	$72.07	$72.17	$61.00	357,251
2017-01-13	$72.48	$73.41	$72.37	$72.83	$61.56	194,387
2017-01-12	$72.67	$72.67	$71.78	$72.54	$61.31	323,166
2017-01-11	$73.07	$73.88	$72.40	$72.62	$61.38	323,542
2017-01-10	$74.58	$74.58	$73.38	$73.59	$62.20	176,240
2017-01-09	$75.77	$75.77	$74.53	$74.60	$63.05	140,538
2017-01-06	$75.63	$76.79	$75.62	$75.65	$63.94	201,157
2017-01-05	$74.81	$76.29	$74.01	$76.17	$64.38	327,981
2017-01-04	$74.50	$75.88	$74.50	$75.72	$64.00	311,383
2017-01-03	$74.29	$74.55	$73.37	$74.37	$62.86	244,431
2016-12-30	$72.53	$74.09	$72.14	$73.93	$62.49	289,718
2016-12-29	$72.59	$73.01	$71.39	$72.67	$61.42	194,419
2016-12-28	$72.97	$72.97	$71.96	$72.23	$61.05	179,777
2016-12-27	$72.40	$73.31	$72.01	$72.77	$61.51	204,711
2016-12-23	$72.66	$72.81	$72.19	$72.47	$61.25	177,538
2016-12-22	$73.55	$73.55	$72.51	$72.52	$61.30	320,603
2016-12-21	$74.39	$75.16	$73.56	$73.61	$62.22	514,992
2016-12-20	$74.48	$75.29	$74.32	$74.60	$63.05	277,340
2016-12-19	$74.54	$75.51	$74.21	$74.78	$63.21	302,386
2016-12-16	$73.18	$74.60	$73.18	$74.05	$62.59	621,939
2016-12-15	$73.29	$74.10	$72.58	$72.85	$61.57	334,404
2016-12-14	$75.11	$75.18	$73.19	$73.49	$62.12	327,138
2016-12-13	$74.63	$75.31	$74.02	$75.21	$63.57	259,608
2016-12-12	$74.53	$75.41	$74.37	$74.79	$62.72	179,525
2016-12-09	$74.68	$75.39	$74.65	$75.04	$62.93	222,194
2016-12-08	$74.11	$74.72	$73.58	$74.67	$62.62	207,932
2016-12-07	$73.66	$75.32	$73.66	$74.50	$62.48	406,661
2016-12-06	$72.90	$73.55	$72.21	$73.49	$61.63	268,958
2016-12-05	$71.99	$72.71	$71.74	$72.61	$60.89	244,990
2016-12-02	$71.97	$72.79	$71.46	$72.08	$60.45	250,217
2016-12-01	$72.29	$72.29	$71.01	$71.51	$59.97	355,104
2016-11-30	$73.04	$73.91	$72.37	$72.67	$60.94	349,107
2016-11-29	$73.89	$74.68	$73.42	$73.77	$61.86	200,643
2016-11-28	$73.42	$74.41	$73.33	$73.76	$61.85	286,175
2016-11-25	$73.76	$74.34	$73.23	$73.42	$61.57	99,641
2016-11-23	$72.20	$73.78	$71.89	$73.76	$61.85	288,110
2016-11-22	$71.52	$73.03	$71.36	$72.93	$61.16	238,870
2016-11-21	$71.85	$72.22	$71.06	$71.39	$59.87	213,630
2016-11-18	$72.06	$72.42	$71.04	$71.42	$59.89	408,474
2016-11-17	$72.86	$73.53	$71.96	$72.10	$60.46	385,635
2016-11-16	$73.37	$74.35	$72.73	$73.02	$61.23	251,640
2016-11-15	$74.18	$74.96	$73.26	$73.52	$61.65	304,181
2016-11-14	$72.01	$73.89	$71.77	$73.85	$61.93	512,330
2016-11-11	$71.25	$73.05	$71.12	$72.27	$60.61	405,934
2016-11-10	$70.52	$71.96	$69.21	$71.26	$59.76	760,140
2016-11-09	$69.16	$70.92	$68.04	$70.78	$59.36	591,515
2016-11-08	$70.60	$71.18	$70.32	$70.84	$59.41	361,674
2016-11-07	$70.37	$70.76	$69.98	$70.71	$59.30	264,487
2016-11-04	$69.92	$69.92	$69.10	$69.69	$58.44	644,495
2016-11-03	$69.97	$70.31	$69.44	$69.84	$58.57	442,610
2016-11-02	$71.04	$71.11	$69.99	$70.03	$58.73	856,155
2016-11-01	$72.00	$72.11	$70.64	$71.22	$59.72	480,718
2016-10-31	$71.76	$72.51	$71.52	$72.46	$60.76	361,956
2016-10-28	$71.69	$71.92	$70.96	$71.43	$59.90	408,159
2016-10-27	$73.68	$73.68	$71.39	$71.46	$59.93	503,749
2016-10-26	$73.65	$74.04	$72.80	$73.87	$61.95	357,475
2016-10-25	$74.05	$74.39	$73.84	$74.14	$62.17	305,835
2016-10-24	$77.03	$77.03	$73.60	$74.33	$62.33	311,698
2016-10-21	$73.41	$74.73	$73.15	$74.11	$62.15	530,000
2016-10-20	$74.48	$74.63	$72.98	$73.91	$61.98	611,544
2016-10-19	$73.56	$78.65	$73.55	$74.64	$62.59	2,267,820
2016-10-18	$72.00	$72.05	$71.15	$71.17	$59.68	261,141
2016-10-17	$71.45	$72.32	$71.41	$71.58	$60.03	429,615
2016-10-14	$71.50	$71.93	$70.98	$71.42	$59.89	430,434
2016-10-13	$70.93	$71.66	$70.76	$71.56	$60.01	278,808
2016-10-12	$70.95	$71.18	$70.70	$71.06	$59.59	341,627
2016-10-11	$70.71	$71.26	$70.57	$70.75	$59.33	342,495
2016-10-10	$70.72	$71.54	$70.72	$71.12	$59.64	228,934
2016-10-07	$71.51	$72.38	$70.56	$70.77	$59.35	178,598
2016-10-06	$70.37	$71.28	$69.72	$71.15	$59.67	321,187
2016-10-05	$71.79	$71.87	$70.21	$70.71	$59.30	278,417
2016-10-04	$73.03	$73.03	$71.18	$71.62	$60.06	349,282
2016-10-03	$74.04	$74.30	$73.02	$73.07	$61.28	387,747
2016-09-30	$75.39	$75.61	$74.40	$74.41	$62.40	711,226
2016-09-29	$75.87	$75.87	$74.72	$74.85	$62.77	244,232
2016-09-28	$77.05	$77.25	$75.50	$76.09	$63.81	388,417
2016-09-27	$77.14	$78.63	$75.38	$75.50	$63.31	361,045
2016-09-26	$76.36	$77.02	$76.25	$76.97	$64.55	260,808
2016-09-23	$75.77	$76.77	$75.16	$76.48	$64.14	413,272
2016-09-22	$74.83	$76.25	$74.78	$76.05	$63.78	599,024
2016-09-21	$73.74	$74.35	$72.49	$74.07	$62.11	610,154
2016-09-20	$74.90	$74.94	$73.76	$73.78	$61.87	379,914
2016-09-19	$74.53	$75.07	$73.98	$74.27	$62.28	432,282
2016-09-16	$74.06	$74.45	$73.65	$74.11	$62.15	647,440
2016-09-15	$73.79	$74.09	$73.13	$74.04	$62.09	197,714
2016-09-14	$73.92	$74.07	$73.31	$73.82	$61.90	119,652
2016-09-13	$75.87	$75.87	$73.42	$73.64	$61.75	292,210
2016-09-12	$76.46	$77.06	$76.04	$76.68	$63.79	392,648
2016-09-09	$78.36	$78.36	$76.42	$76.42	$63.57	419,746
2016-09-08	$79.90	$80.14	$79.32	$79.40	$66.05	325,190
2016-09-07	$79.10	$80.86	$78.90	$80.57	$67.02	448,316

Taubman Centers Inc (TCO) News Headlines

Recent Taubman Centers Inc (TCO) News

Similar Companies to Taubman Centers Inc (TCO) in the REIT-Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Simon Property Group Inc	SPG	REIT-Retail	Real Estate	50,462
Regency Centers Corporation	REG	REIT-Retail	Real Estate	7,000
Federal Realty Investment Trust	FRT	REIT-Retail	Real Estate	5,870
Kimco Realty Corp	KIM	REIT-Retail	Real Estate	3,200
Brixmor Property Group Inc	BRX	REIT-Retail	Real Estate	2,069
Taubman Centers Inc	TCO	REIT-Retail	Real Estate	850
Macerich Company	MAC	REIT-Retail	Real Estate	716
SITE Centers Corp	SITC	REIT-Retail	Real Estate	570
Tanger Factory Outlet Centers Inc	SKT	REIT-Retail	Real Estate	262
Weingarten Realty Investors	WRI	REIT-Retail	Real Estate	243

Taubman Centers Inc (TCO) Exchange: NYSE