Tech Data Corp (TECD) Stock

Data as of Oct. 8, 2025

$144.90 ($0.00) 0.00%

Tech Data Corp - Daily Information

Click for more stock information on Tech Data Corp.

Daily Information	Data
Date	Oct. 8, 2025
Open	$144.90
Previous Close	$144.90
High	$144.90
Low	$144.90
Adjusted Open	$144.90
Previous Adjusted Close	$144.90
Adjusted High	$144.90
Adjusted Low	$144.90

About Tech Data Corp (TECD)

DELISTED - Tech Data connects the world with the power of technology. Our end-to-end portfolio of products, services and solutions, highly specialized skills, and expertise in next-generation technologies enable channel partners to bring to market the products and solutions the world needs to connect, grow and advance. Tech Data is ranked No. 90 on the Fortune 500 ® and has been named one of Fortune’s World’s Most Admired Companies for 11 straight years. To find out more, visit www.techdata.com or follow us on Twitter, LinkedIn, Facebook and Instagram.

Invest in Tech Data Corp (TECD)

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

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

Historical Stock Data for Tech Data Corp (TECD)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-06-30	$144.90	$144.90	$144.90	$144.90	$144.90	0
2020-06-29	$144.90	$145.40	$144.72	$144.90	$144.90	3,111,700
2020-06-26	$144.51	$144.84	$143.77	$144.61	$144.61	3,940,681
2020-06-25	$144.50	$144.69	$144.41	$144.59	$144.59	490,759
2020-06-24	$144.52	$144.69	$144.24	$144.49	$144.49	689,676
2020-06-23	$144.66	$144.75	$144.50	$144.55	$144.55	1,642,423
2020-06-22	$143.16	$143.19	$142.42	$142.72	$142.72	442,672
2020-06-19	$143.05	$143.35	$142.96	$142.99	$142.99	691,898
2020-06-18	$143.00	$143.38	$142.85	$143.19	$143.19	499,547
2020-06-17	$143.33	$143.35	$142.84	$143.21	$143.21	437,802
2020-06-16	$142.81	$143.44	$142.70	$143.33	$143.33	743,601
2020-06-15	$140.72	$143.23	$140.20	$143.00	$143.00	2,707,254
2020-06-12	$136.74	$137.78	$134.78	$136.23	$136.23	458,175
2020-06-11	$137.26	$138.15	$135.37	$135.37	$135.37	644,976
2020-06-10	$138.35	$139.15	$136.73	$138.33	$138.33	534,381
2020-06-09	$139.36	$139.79	$138.31	$138.79	$138.79	395,655
2020-06-08	$139.35	$139.88	$139.15	$139.68	$139.68	389,205
2020-06-05	$139.58	$140.09	$138.90	$139.06	$139.06	944,628
2020-06-04	$137.65	$139.02	$137.65	$138.78	$138.78	506,608
2020-06-03	$137.00	$138.32	$137.00	$138.13	$138.13	425,696
2020-06-02	$137.33	$138.10	$135.85	$136.41	$136.41	669,692
2020-06-01	$137.58	$138.41	$136.20	$137.10	$137.10	411,331
2020-05-29	$138.91	$139.47	$135.40	$136.24	$136.24	896,115
2020-05-28	$140.00	$140.09	$139.15	$139.15	$139.15	1,205,509
2020-05-27	$132.89	$137.44	$131.43	$136.25	$136.25	672,190
2020-05-26	$133.35	$134.82	$133.00	$133.48	$133.48	589,093
2020-05-22	$127.41	$134.20	$127.41	$132.24	$132.24	871,894
2020-05-21	$131.90	$131.90	$125.92	$127.77	$127.77	1,002,103
2020-05-20	$131.64	$133.06	$130.49	$132.05	$132.05	1,006,376
2020-05-19	$133.71	$134.86	$133.29	$133.81	$133.81	524,382
2020-05-18	$136.75	$136.75	$130.50	$133.66	$133.66	1,169,126
2020-05-15	$136.85	$138.53	$136.77	$137.28	$137.28	204,069
2020-05-14	$137.08	$137.85	$136.41	$136.95	$136.95	464,629
2020-05-13	$138.02	$138.36	$137.40	$137.71	$137.71	480,221
2020-05-12	$139.59	$139.85	$137.78	$137.78	$137.78	347,505
2020-05-11	$139.80	$140.25	$138.99	$139.06	$139.06	365,731
2020-05-08	$139.80	$140.35	$139.65	$140.05	$140.05	422,100
2020-05-07	$139.58	$140.00	$139.12	$139.52	$139.52	330,704
2020-05-06	$139.10	$139.63	$138.00	$139.16	$139.16	392,758
2020-05-05	$139.80	$140.19	$137.86	$138.40	$138.40	573,793
2020-05-04	$139.75	$139.75	$138.44	$139.38	$139.38	350,141
2020-05-01	$139.46	$140.94	$139.33	$140.10	$140.10	542,900
2020-04-30	$138.71	$141.17	$138.64	$140.64	$140.64	935,696
2020-04-29	$138.78	$140.33	$138.10	$139.21	$139.21	351,452
2020-04-28	$140.35	$140.35	$137.50	$138.99	$138.99	275,565
2020-04-27	$140.17	$140.62	$139.35	$139.36	$139.36	200,466
2020-04-24	$137.58	$139.68	$137.08	$139.27	$139.27	372,430
2020-04-23	$137.75	$138.20	$136.59	$137.09	$137.09	313,155
2020-04-22	$139.46	$139.50	$137.05	$137.13	$137.13	361,658
2020-04-21	$139.30	$140.23	$138.00	$138.38	$138.38	830,083
2020-04-20	$139.18	$140.75	$139.10	$140.00	$140.00	567,478
2020-04-17	$140.16	$141.00	$139.44	$140.59	$140.59	506,053
2020-04-16	$138.10	$139.62	$137.90	$139.25	$139.25	283,068
2020-04-15	$137.00	$139.06	$137.00	$138.00	$138.00	330,673
2020-04-14	$138.86	$138.96	$138.21	$138.33	$138.33	540,341
2020-04-13	$137.03	$138.75	$136.50	$137.69	$137.69	289,037
2020-04-09	$137.42	$137.91	$135.50	$137.70	$137.70	395,287
2020-04-08	$136.11	$137.50	$134.50	$136.38	$136.38	432,457
2020-04-07	$137.17	$138.49	$135.50	$136.14	$136.14	624,503
2020-04-06	$134.05	$136.63	$132.65	$135.39	$135.39	896,240
2020-04-03	$132.50	$132.93	$131.03	$132.78	$132.78	1,132,035
2020-04-02	$127.21	$133.55	$127.21	$131.53	$131.53	597,158
2020-04-01	$128.74	$131.45	$126.18	$128.16	$128.16	687,465
2020-03-31	$130.65	$131.90	$129.50	$130.85	$130.85	518,141
2020-03-30	$131.00	$133.59	$129.25	$131.32	$131.32	489,410
2020-03-27	$130.60	$133.15	$130.51	$130.64	$130.64	429,517
2020-03-26	$128.21	$134.99	$125.94	$133.90	$133.90	1,010,061
2020-03-25	$123.40	$129.75	$121.75	$127.21	$127.21	753,375
2020-03-24	$116.36	$123.65	$116.33	$122.26	$122.26	606,253
2020-03-23	$114.01	$120.98	$109.61	$113.38	$113.38	735,614
2020-03-20	$109.87	$119.50	$108.01	$114.00	$114.00	1,333,202
2020-03-19	$100.00	$111.00	$99.27	$107.63	$107.63	1,354,478
2020-03-18	$117.63	$117.63	$95.50	$100.00	$100.00	1,678,113
2020-03-17	$109.44	$124.73	$99.72	$122.70	$122.70	1,603,314
2020-03-16	$129.75	$129.75	$101.25	$108.87	$108.87	2,228,543
2020-03-13	$132.79	$134.52	$129.49	$133.74	$133.74	1,076,392
2020-03-12	$136.57	$136.57	$130.40	$131.24	$131.24	1,469,754
2020-03-11	$138.47	$138.82	$137.00	$138.45	$138.45	1,072,053
2020-03-10	$137.32	$139.54	$136.30	$139.32	$139.32	1,221,020
2020-03-09	$138.96	$138.96	$134.86	$135.01	$135.01	1,447,864
2020-03-06	$142.00	$142.24	$139.23	$140.51	$140.51	1,774,820
2020-03-05	$142.50	$142.80	$142.16	$142.25	$142.25	942,824
2020-03-04	$142.87	$143.30	$142.55	$142.85	$142.85	770,397
2020-03-03	$143.00	$143.28	$142.08	$142.52	$142.52	1,145,950
2020-03-02	$142.75	$143.49	$141.80	$143.40	$143.40	1,424,489
2020-02-28	$142.08	$142.80	$140.61	$142.39	$142.39	2,307,626
2020-02-27	$143.77	$143.77	$142.80	$142.95	$142.95	1,610,660
2020-02-26	$144.05	$144.08	$143.83	$143.90	$143.90	846,144
2020-02-25	$144.08	$144.15	$143.90	$143.96	$143.96	1,307,321
2020-02-24	$144.18	$144.23	$143.99	$144.05	$144.05	1,036,503
2020-02-21	$144.30	$144.31	$144.18	$144.23	$144.23	354,752
2020-02-20	$144.20	$144.30	$144.15	$144.22	$144.22	536,491
2020-02-19	$144.16	$144.24	$144.10	$144.15	$144.15	349,079
2020-02-18	$144.06	$144.16	$144.03	$144.11	$144.11	232,271
2020-02-14	$144.11	$144.12	$144.04	$144.05	$144.05	592,486
2020-02-13	$144.05	$144.15	$144.02	$144.02	$144.02	714,232
2020-02-12	$144.07	$144.12	$144.07	$144.09	$144.09	811,670
2020-02-11	$144.02	$144.14	$144.01	$144.02	$144.02	662,149
2020-02-10	$144.10	$144.15	$144.02	$144.02	$144.02	548,245
2020-02-07	$144.15	$144.18	$144.09	$144.09	$144.09	361,924
2020-02-06	$144.19	$144.28	$144.11	$144.11	$144.11	323,212
2020-02-05	$144.18	$144.24	$144.13	$144.19	$144.19	372,930
2020-02-04	$144.26	$144.29	$144.06	$144.06	$144.06	367,032
2020-02-03	$144.10	$151.47	$143.97	$144.20	$144.20	727,924
2020-01-31	$144.14	$144.22	$143.94	$143.94	$143.94	1,114,916
2020-01-30	$144.15	$144.23	$144.10	$144.10	$144.10	631,188
2020-01-29	$144.18	$144.22	$144.15	$144.15	$144.15	436,013
2020-01-28	$144.12	$144.24	$144.12	$144.19	$144.19	456,461
2020-01-27	$144.10	$144.19	$144.02	$144.09	$144.09	702,752
2020-01-24	$144.21	$144.28	$144.10	$144.15	$144.15	594,372
2020-01-23	$144.24	$144.24	$144.17	$144.18	$144.18	403,891
2020-01-22	$144.18	$144.33	$144.16	$144.24	$144.24	421,002
2020-01-21	$144.20	$144.25	$144.14	$144.16	$144.16	473,585
2020-01-17	$144.25	$144.30	$144.14	$144.26	$144.26	358,539
2020-01-16	$144.33	$144.50	$144.17	$144.25	$144.25	323,957
2020-01-15	$144.17	$144.31	$144.11	$144.22	$144.22	627,742
2020-01-14	$144.14	$144.21	$144.06	$144.21	$144.21	429,977
2020-01-13	$144.12	$144.20	$144.06	$144.15	$144.15	282,207
2020-01-10	$144.03	$144.13	$144.02	$144.11	$144.11	644,092
2020-01-09	$144.03	$144.22	$144.01	$144.01	$144.01	346,267
2020-01-08	$143.99	$144.11	$143.99	$144.03	$144.03	488,886
2020-01-07	$143.83	$144.02	$143.80	$143.97	$143.97	337,990
2020-01-06	$143.68	$143.91	$143.63	$143.88	$143.88	562,078
2020-01-03	$143.75	$144.00	$143.60	$143.65	$143.65	452,417
2020-01-02	$143.73	$143.94	$143.61	$143.94	$143.94	502,919
2019-12-31	$143.56	$143.76	$143.56	$143.60	$143.60	518,798
2019-12-30	$143.60	$143.68	$143.47	$143.56	$143.56	426,958
2019-12-27	$143.55	$143.57	$143.46	$143.50	$143.50	486,307
2019-12-26	$143.55	$143.70	$143.36	$143.47	$143.47	341,450
2019-12-24	$143.60	$143.60	$143.44	$143.46	$143.46	192,074
2019-12-23	$143.54	$143.73	$143.37	$143.53	$143.53	601,014
2019-12-20	$143.50	$143.60	$143.31	$143.37	$143.37	868,915
2019-12-19	$143.48	$143.58	$143.42	$143.50	$143.50	743,867
2019-12-18	$143.42	$143.55	$143.38	$143.40	$143.40	533,957
2019-12-17	$143.41	$143.63	$143.36	$143.43	$143.43	725,839
2019-12-16	$143.45	$143.60	$143.31	$143.48	$143.48	456,641
2019-12-13	$143.25	$143.45	$143.16	$143.35	$143.35	732,228
2019-12-12	$143.30	$143.44	$143.23	$143.23	$143.23	569,780
2019-12-11	$143.50	$143.53	$143.18	$143.32	$143.32	746,094
2019-12-10	$143.70	$143.73	$142.80	$143.10	$143.10	1,177,567
2019-12-09	$143.93	$144.15	$143.61	$143.65	$143.65	573,833
2019-12-06	$144.50	$144.50	$143.90	$143.96	$143.96	741,728
2019-12-05	$144.32	$144.48	$144.01	$144.12	$144.12	1,011,138
2019-12-04	$144.14	$144.40	$144.00	$144.20	$144.20	1,713,890
2019-12-03	$143.86	$144.50	$143.75	$144.08	$144.08	1,357,110
2019-12-02	$144.70	$144.98	$144.00	$144.08	$144.08	1,619,859
2019-11-29	$144.40	$145.25	$144.21	$144.89	$144.89	1,462,857
2019-11-27	$129.06	$129.40	$128.84	$129.00	$129.00	516,257
2019-11-26	$129.00	$129.51	$128.73	$129.03	$129.03	884,642
2019-11-25	$129.47	$129.85	$129.10	$129.10	$129.10	484,723
2019-11-22	$129.70	$129.70	$128.96	$129.09	$129.09	771,412
2019-11-21	$129.63	$130.10	$128.43	$129.42	$129.42	1,071,749
2019-11-20	$129.68	$130.27	$129.30	$129.65	$129.65	1,063,577
2019-11-19	$130.04	$130.34	$129.32	$129.98	$129.98	953,560
2019-11-18	$130.16	$130.60	$129.11	$129.80	$129.80	866,792
2019-11-15	$130.95	$130.95	$130.00	$130.43	$130.43	998,372
2019-11-14	$130.37	$131.34	$130.21	$130.55	$130.55	1,275,636
2019-11-13	$130.15	$131.70	$130.00	$130.89	$130.89	3,038,455
2019-11-12	$123.73	$125.41	$122.63	$125.41	$125.41	340,025
2019-11-11	$123.98	$125.34	$123.53	$124.30	$124.30	144,580
2019-11-08	$124.61	$125.47	$123.88	$124.50	$124.50	229,348
2019-11-07	$126.23	$127.16	$124.31	$124.60	$124.60	205,054
2019-11-06	$128.72	$128.72	$124.60	$124.68	$124.68	228,772
2019-11-05	$128.36	$129.06	$127.59	$128.96	$128.96	284,685
2019-11-04	$127.46	$128.00	$126.28	$127.33	$127.33	236,362
2019-11-01	$122.77	$126.37	$122.53	$126.11	$126.11	405,700
2019-10-31	$123.08	$124.02	$119.87	$121.50	$121.50	326,104
2019-10-30	$122.13	$123.93	$120.03	$123.59	$123.59	266,222
2019-10-29	$122.01	$123.26	$121.80	$122.14	$122.14	218,249
2019-10-28	$124.41	$125.39	$122.24	$122.41	$122.41	252,657
2019-10-25	$122.58	$124.64	$122.41	$123.21	$123.21	235,811
2019-10-24	$124.07	$124.07	$121.87	$122.31	$122.31	270,620
2019-10-23	$123.75	$124.05	$122.51	$123.34	$123.34	310,723
2019-10-22	$125.87	$125.87	$121.49	$122.89	$122.89	409,143
2019-10-21	$125.49	$127.32	$124.84	$126.17	$126.17	295,737
2019-10-18	$124.43	$124.77	$122.70	$124.03	$124.03	363,080
2019-10-17	$125.15	$126.25	$122.75	$124.77	$124.77	456,064
2019-10-16	$123.75	$128.25	$122.12	$124.41	$124.41	1,803,399
2019-10-15	$109.50	$112.50	$109.05	$111.34	$111.34	452,300
2019-10-14	$107.08	$109.60	$107.00	$109.49	$109.49	262,551
2019-10-11	$107.72	$109.88	$107.49	$107.52	$107.52	281,141
2019-10-10	$104.94	$107.59	$104.78	$105.95	$105.95	290,026
2019-10-09	$103.93	$105.04	$103.23	$104.44	$104.44	322,774
2019-10-08	$102.82	$104.38	$102.15	$103.21	$103.21	380,834
2019-10-07	$102.92	$104.97	$102.74	$104.05	$104.05	189,134
2019-10-04	$102.45	$103.67	$101.35	$103.59	$103.59	179,640
2019-10-03	$101.78	$102.73	$99.99	$102.71	$102.71	198,245
2019-10-02	$101.40	$103.09	$100.00	$102.26	$102.26	227,502
2019-10-01	$105.02	$106.59	$101.67	$102.21	$102.21	276,583
2019-09-30	$103.30	$104.69	$102.78	$104.24	$104.24	157,779
2019-09-27	$104.57	$105.85	$102.58	$103.10	$103.10	179,189
2019-09-26	$103.90	$105.12	$103.33	$104.51	$104.51	189,016
2019-09-25	$101.79	$105.09	$101.79	$104.22	$104.22	274,020
2019-09-24	$103.31	$103.76	$100.52	$101.24	$101.24	315,559
2019-09-23	$102.27	$103.74	$101.96	$102.92	$102.92	254,920
2019-09-20	$103.93	$105.99	$102.38	$102.47	$102.47	664,050
2019-09-19	$104.00	$104.91	$103.37	$103.96	$103.96	321,326
2019-09-18	$103.57	$104.48	$102.00	$103.31	$103.31	313,854
2019-09-17	$103.73	$104.65	$101.91	$103.99	$103.99	309,183
2019-09-16	$104.38	$105.53	$103.65	$104.49	$104.49	221,327
2019-09-13	$105.53	$106.42	$103.73	$105.23	$105.23	244,860
2019-09-12	$107.47	$107.47	$103.13	$105.08	$105.08	322,391
2019-09-11	$104.99	$106.76	$102.75	$106.62	$106.62	371,417
2019-09-10	$103.60	$105.32	$102.10	$104.43	$104.43	323,940
2019-09-09	$101.14	$104.43	$100.00	$104.13	$104.13	466,569
2019-09-06	$100.65	$101.13	$99.35	$100.13	$100.13	353,506
2019-09-05	$96.86	$101.78	$96.64	$100.15	$100.15	464,618
2019-09-04	$94.97	$95.54	$93.50	$95.17	$95.17	382,510
2019-09-03	$92.10	$94.16	$91.55	$93.59	$93.59	688,841
2019-08-30	$96.08	$97.49	$92.58	$92.73	$92.73	686,612
2019-08-29	$93.00	$100.00	$92.58	$94.68	$94.68	1,249,518
2019-08-28	$80.41	$82.39	$80.20	$81.83	$81.83	622,715
2019-08-27	$84.94	$85.54	$80.88	$80.97	$80.97	550,888
2019-08-26	$88.38	$88.38	$85.63	$85.99	$85.99	293,630
2019-08-23	$89.46	$90.58	$86.29	$86.75	$86.75	341,577
2019-08-22	$90.14	$91.14	$89.05	$90.34	$90.34	212,194
2019-08-21	$90.18	$91.40	$89.39	$89.54	$89.54	303,276
2019-08-20	$90.90	$91.05	$89.19	$89.28	$89.28	266,109
2019-08-19	$91.60	$92.44	$91.01	$91.14	$91.14	293,387
2019-08-16	$86.81	$90.49	$86.14	$89.85	$89.85	319,415
2019-08-15	$87.28	$87.30	$85.28	$86.21	$86.21	360,396
2019-08-14	$87.39	$88.24	$85.98	$87.21	$87.21	375,358
2019-08-13	$87.08	$91.79	$87.00	$89.74	$89.74	265,390
2019-08-12	$88.24	$88.84	$87.56	$87.99	$87.99	302,364
2019-08-09	$89.77	$90.29	$88.49	$88.98	$88.98	377,506
2019-08-08	$89.28	$91.77	$89.28	$90.68	$90.68	338,959
2019-08-07	$87.84	$88.96	$86.68	$88.38	$88.38	482,206
2019-08-06	$89.21	$92.06	$87.89	$89.59	$89.59	401,654
2019-08-05	$90.42	$90.91	$88.21	$88.78	$88.78	338,151
2019-08-02	$97.50	$97.67	$93.13	$93.17	$93.17	309,803
2019-08-01	$101.48	$103.91	$98.74	$99.33	$99.33	203,663
2019-07-31	$102.92	$103.81	$101.03	$101.34	$101.34	346,548
2019-07-30	$101.01	$103.30	$100.71	$102.65	$102.65	261,477
2019-07-29	$102.05	$102.34	$101.27	$101.90	$101.90	186,410
2019-07-26	$101.70	$102.14	$100.94	$101.87	$101.87	252,381
2019-07-25	$102.45	$102.75	$101.16	$101.27	$101.27	235,270
2019-07-24	$99.86	$102.84	$99.50	$102.61	$102.61	286,536
2019-07-23	$99.88	$100.45	$99.53	$100.10	$100.10	168,621
2019-07-22	$100.41	$101.73	$98.94	$98.98	$98.98	272,846
2019-07-19	$100.26	$101.56	$99.44	$99.82	$99.82	138,425
2019-07-18	$100.73	$101.64	$99.69	$100.21	$100.21	186,274
2019-07-17	$100.46	$102.36	$100.16	$100.98	$100.98	298,808
2019-07-16	$99.95	$101.40	$98.15	$101.01	$101.01	333,817
2019-07-15	$100.53	$100.75	$99.07	$100.43	$100.43	159,785
2019-07-12	$97.96	$101.11	$97.67	$100.04	$100.04	311,770
2019-07-11	$100.00	$100.00	$97.33	$97.49	$97.49	218,949
2019-07-10	$99.96	$100.53	$99.09	$99.63	$99.63	177,731
2019-07-09	$99.01	$99.72	$97.95	$98.86	$98.86	317,918
2019-07-08	$103.03	$103.61	$99.23	$99.43	$99.43	239,994
2019-07-05	$102.91	$104.28	$102.05	$104.21	$104.21	136,201
2019-07-03	$102.47	$104.15	$102.07	$103.78	$103.78	127,940
2019-07-02	$103.77	$103.77	$100.86	$101.83	$101.83	268,036
2019-07-01	$106.42	$107.81	$103.53	$104.18	$104.18	239,072
2019-06-28	$102.50	$104.81	$102.08	$104.60	$104.60	595,085
2019-06-27	$100.86	$102.58	$100.86	$102.53	$102.53	206,649
2019-06-26	$98.87	$100.76	$98.87	$100.27	$100.27	373,287
2019-06-25	$99.86	$101.02	$97.59	$97.89	$97.89	365,599
2019-06-24	$101.00	$102.16	$99.69	$99.72	$99.72	254,586
2019-06-21	$101.45	$102.45	$99.93	$100.60	$100.60	494,348
2019-06-20	$101.63	$102.56	$100.92	$101.40	$101.40	301,145
2019-06-19	$100.37	$101.34	$99.65	$100.81	$100.81	267,839
2019-06-18	$99.34	$101.82	$98.44	$100.36	$100.36	347,347
2019-06-17	$98.26	$99.14	$96.83	$98.09	$98.09	283,095
2019-06-14	$98.98	$98.98	$97.23	$97.82	$97.82	269,865
2019-06-13	$98.70	$99.46	$98.06	$99.13	$99.13	320,173
2019-06-12	$97.90	$98.50	$97.19	$97.91	$97.91	232,822
2019-06-11	$98.46	$99.34	$97.63	$98.24	$98.24	346,311
2019-06-10	$96.16	$99.20	$95.95	$97.48	$97.48	274,561
2019-06-07	$95.13	$96.18	$94.64	$95.25	$95.25	214,071
2019-06-06	$92.77	$94.82	$92.16	$94.48	$94.48	372,719
2019-06-05	$96.31	$97.26	$91.44	$92.86	$92.86	414,066
2019-06-04	$92.61	$95.88	$92.61	$95.69	$95.69	506,413
2019-06-03	$91.07	$94.03	$91.07	$91.58	$91.58	458,220
2019-05-31	$94.88	$96.41	$90.40	$90.65	$90.65	632,055
2019-05-30	$93.81	$98.21	$92.11	$97.13	$97.13	783,276
2019-05-29	$92.16	$92.96	$91.14	$91.64	$91.64	343,121
2019-05-28	$93.81	$94.54	$92.63	$92.73	$92.73	336,392
2019-05-24	$92.61	$94.14	$92.39	$93.43	$93.43	235,967
2019-05-23	$95.40	$95.40	$91.64	$91.99	$91.99	422,876
2019-05-22	$98.65	$99.61	$96.87	$96.92	$96.92	204,754
2019-05-21	$98.16	$99.66	$98.16	$99.31	$99.31	242,795
2019-05-20	$97.73	$98.55	$97.05	$97.39	$97.39	279,180
2019-05-17	$99.09	$100.63	$98.21	$98.71	$98.71	206,200
2019-05-16	$99.90	$101.64	$99.57	$100.52	$100.52	199,197
2019-05-15	$98.10	$99.89	$98.10	$99.74	$99.74	246,084
2019-05-14	$97.54	$99.74	$97.37	$98.89	$98.89	192,685
2019-05-13	$100.24	$100.25	$96.93	$97.11	$97.11	236,273
2019-05-10	$102.33	$103.00	$100.26	$102.71	$102.71	315,219
2019-05-09	$102.39	$103.71	$100.79	$103.10	$103.10	221,634
2019-05-08	$104.12	$104.95	$103.54	$103.64	$103.64	139,188
2019-05-07	$105.43	$105.87	$103.56	$104.71	$104.71	233,092
2019-05-06	$104.42	$107.51	$104.13	$106.65	$106.65	190,427
2019-05-03	$106.29	$107.57	$105.75	$107.31	$107.31	181,140
2019-05-02	$105.60	$106.67	$104.99	$105.60	$105.60	277,566
2019-05-01	$107.28	$107.64	$105.66	$105.77	$105.77	191,554
2019-04-30	$106.92	$106.96	$105.12	$106.61	$106.61	209,238
2019-04-29	$106.66	$107.97	$106.66	$107.03	$107.03	143,388
2019-04-26	$105.79	$106.98	$105.20	$106.62	$106.62	157,475
2019-04-25	$108.02	$108.16	$105.15	$105.94	$105.94	219,938
2019-04-24	$107.08	$108.97	$106.56	$108.15	$108.15	147,814
2019-04-23	$104.50	$107.47	$104.40	$107.37	$107.37	295,083
2019-04-22	$104.98	$105.09	$104.00	$104.30	$104.30	256,494
2019-04-18	$105.50	$106.27	$103.96	$105.36	$105.36	246,498
2019-04-17	$109.13	$109.40	$104.73	$105.56	$105.56	392,425
2019-04-16	$109.70	$110.20	$109.06	$109.31	$109.31	167,342
2019-04-15	$109.73	$110.73	$108.85	$109.02	$109.02	201,336
2019-04-12	$109.42	$111.08	$109.17	$109.63	$109.63	287,282
2019-04-11	$108.13	$109.07	$105.89	$108.74	$108.74	203,568
2019-04-10	$106.47	$108.06	$105.46	$107.84	$107.84	239,866
2019-04-09	$106.45	$107.85	$106.06	$106.64	$106.64	189,947
2019-04-08	$107.05	$107.36	$105.56	$107.04	$107.04	621,542
2019-04-05	$107.46	$108.11	$106.71	$107.54	$107.54	292,931
2019-04-04	$106.33	$107.85	$106.27	$107.44	$107.44	267,022
2019-04-03	$105.03	$106.94	$104.76	$106.45	$106.45	393,247
2019-04-02	$105.08	$105.08	$103.42	$104.28	$104.28	411,091
2019-04-01	$103.16	$105.24	$103.16	$105.13	$105.13	331,008
2019-03-29	$100.99	$102.60	$100.01	$102.41	$102.41	555,743
2019-03-28	$98.51	$100.50	$98.15	$100.22	$100.22	356,631
2019-03-27	$99.25	$100.00	$96.72	$97.47	$97.47	400,232
2019-03-26	$99.36	$100.62	$97.90	$98.79	$98.79	443,504
2019-03-25	$98.17	$99.54	$96.82	$98.47	$98.47	405,884
2019-03-22	$104.06	$104.29	$98.32	$98.45	$98.45	535,487
2019-03-21	$103.03	$105.77	$101.71	$104.70	$104.70	553,139
2019-03-20	$103.79	$105.46	$101.99	$103.76	$103.76	338,127
2019-03-19	$103.61	$104.37	$103.06	$103.61	$103.61	297,794
2019-03-18	$102.05	$103.67	$101.97	$103.15	$103.15	369,564
2019-03-15	$102.01	$103.60	$101.81	$102.05	$102.05	588,826
2019-03-14	$102.32	$102.68	$101.79	$101.94	$101.94	377,516
2019-03-13	$101.13	$103.05	$101.12	$102.23	$102.23	480,583
2019-03-12	$100.51	$101.91	$100.17	$100.96	$100.96	319,868
2019-03-11	$97.15	$101.19	$97.12	$101.13	$101.13	704,762
2019-03-08	$93.28	$96.86	$93.01	$96.63	$96.63	708,586
2019-03-07	$94.39	$94.98	$90.35	$93.67	$93.67	1,256,541
2019-03-06	$101.88	$101.93	$100.04	$100.49	$100.49	614,836
2019-03-05	$102.35	$102.63	$101.34	$101.71	$101.71	370,198
2019-03-04	$103.51	$103.86	$101.40	$102.37	$102.37	344,396
2019-03-01	$103.38	$103.48	$101.83	$102.83	$102.83	605,148
2019-02-28	$103.42	$103.97	$102.20	$102.22	$102.22	553,835
2019-02-27	$105.91	$106.38	$103.67	$104.20	$104.20	447,915
2019-02-26	$106.25	$107.00	$105.62	$106.29	$106.29	289,637
2019-02-25	$107.26	$108.29	$105.72	$106.27	$106.27	457,132
2019-02-22	$106.73	$107.55	$105.84	$106.68	$106.68	285,713
2019-02-21	$106.13	$106.66	$105.21	$106.47	$106.47	343,579
2019-02-20	$105.61	$106.42	$105.08	$106.17	$106.17	384,397
2019-02-19	$104.03	$105.77	$103.63	$105.14	$105.14	399,443
2019-02-15	$103.63	$104.16	$102.80	$104.15	$104.15	355,198
2019-02-14	$101.51	$103.57	$101.02	$103.15	$103.15	435,251
2019-02-13	$100.54	$103.15	$100.54	$102.09	$102.09	408,960
2019-02-12	$100.93	$102.08	$100.29	$100.39	$100.39	284,387
2019-02-11	$99.28	$100.33	$98.55	$100.06	$100.06	352,437
2019-02-08	$98.12	$98.75	$97.28	$98.72	$98.72	219,235
2019-02-07	$98.98	$99.79	$98.01	$98.89	$98.89	306,595
2019-02-06	$98.09	$100.18	$98.03	$99.29	$99.29	273,962
2019-02-05	$97.54	$98.75	$97.45	$98.02	$98.02	285,413
2019-02-04	$96.62	$97.10	$96.12	$97.04	$97.04	203,182
2019-02-01	$95.53	$96.70	$94.41	$96.43	$96.43	292,255
2019-01-31	$95.69	$96.68	$95.27	$95.63	$95.63	327,827
2019-01-30	$95.64	$95.90	$93.91	$95.76	$95.76	462,505
2019-01-29	$95.30	$95.72	$94.25	$94.84	$94.84	270,432
2019-01-28	$94.76	$95.75	$93.49	$95.00	$95.00	329,812
2019-01-25	$94.54	$96.56	$94.47	$95.56	$95.56	269,575
2019-01-24	$92.12	$94.19	$91.87	$94.07	$94.07	223,333
2019-01-23	$92.38	$92.94	$90.80	$91.76	$91.76	284,132
2019-01-22	$93.00	$93.93	$90.89	$91.71	$91.71	361,710
2019-01-18	$93.13	$94.43	$92.55	$93.23	$93.23	282,524
2019-01-17	$91.28	$93.20	$90.86	$92.91	$92.91	540,220
2019-01-16	$91.86	$92.97	$90.90	$91.62	$91.62	561,936
2019-01-15	$90.97	$92.57	$90.41	$91.87	$91.87	664,676
2019-01-14	$91.02	$92.11	$89.72	$90.96	$90.96	432,152
2019-01-11	$89.09	$92.61	$89.09	$91.52	$91.52	446,089
2019-01-10	$87.76	$89.42	$87.41	$89.37	$89.37	313,724
2019-01-09	$86.19	$88.99	$86.16	$88.24	$88.24	373,759
2019-01-08	$87.33	$87.73	$85.73	$85.93	$85.93	452,050
2019-01-07	$83.91	$86.50	$82.87	$86.25	$86.25	645,429
2019-01-04	$82.49	$85.13	$81.44	$83.79	$83.79	581,205
2019-01-03	$82.16	$83.23	$80.56	$81.09	$81.09	625,721
2019-01-02	$80.61	$83.21	$80.08	$83.12	$83.12	373,680
2018-12-31	$81.83	$83.19	$79.84	$81.81	$81.81	456,858
2018-12-28	$81.00	$82.34	$80.05	$80.91	$80.91	319,481
2018-12-27	$77.46	$80.94	$77.46	$80.83	$80.83	475,480
2018-12-26	$75.82	$78.98	$74.16	$78.97	$78.97	516,609
2018-12-24	$77.46	$78.08	$75.22	$75.29	$75.29	226,634
2018-12-21	$82.04	$82.83	$77.62	$77.88	$77.88	872,820
2018-12-20	$81.76	$82.73	$80.40	$81.50	$81.50	465,687
2018-12-19	$83.40	$84.38	$81.24	$82.01	$82.01	561,520
2018-12-18	$83.23	$85.00	$83.23	$83.71	$83.71	690,192
2018-12-17	$83.70	$84.72	$82.12	$82.58	$82.58	650,657
2018-12-14	$83.61	$85.07	$83.08	$83.60	$83.60	362,789
2018-12-13	$85.93	$86.71	$84.36	$84.66	$84.66	330,151
2018-12-12	$86.46	$87.38	$85.86	$86.11	$86.11	460,155
2018-12-11	$88.12	$88.94	$83.92	$85.09	$85.09	518,385
2018-12-10	$83.78	$86.90	$83.78	$86.56	$86.56	697,136
2018-12-07	$85.88	$86.88	$83.12	$83.91	$83.91	527,249
2018-12-06	$82.82	$86.07	$82.54	$85.87	$85.87	686,080
2018-12-04	$88.49	$88.96	$83.71	$83.89	$83.89	702,045
2018-12-03	$91.53	$91.96	$89.36	$89.64	$89.64	1,004,503
2018-11-30	$90.32	$90.45	$87.93	$89.95	$89.95	1,209,225
2018-11-29	$84.40	$92.50	$82.75	$89.89	$89.89	3,628,880
2018-11-28	$71.66	$73.79	$70.41	$73.68	$73.68	665,069
2018-11-27	$73.64	$74.59	$71.46	$71.53	$71.53	506,171
2018-11-26	$73.31	$74.76	$73.17	$73.73	$73.73	529,326
2018-11-23	$71.50	$74.03	$70.63	$72.17	$72.17	504,487
2018-11-21	$71.50	$73.25	$70.65	$71.70	$71.70	674,138
2018-11-20	$73.47	$74.03	$70.78	$71.16	$71.16	448,523
2018-11-19	$75.31	$76.17	$73.90	$74.18	$74.18	500,704
2018-11-16	$74.73	$76.30	$74.15	$75.98	$75.98	362,313
2018-11-15	$72.94	$75.64	$72.94	$75.48	$75.48	337,100
2018-11-14	$74.47	$75.93	$72.32	$72.88	$72.88	254,282
2018-11-13	$73.20	$75.30	$73.20	$73.60	$73.60	307,895
2018-11-12	$75.11	$76.36	$72.18	$73.10	$73.10	414,744
2018-11-09	$75.37	$75.65	$73.80	$75.12	$75.12	349,937
2018-11-08	$75.48	$76.10	$74.50	$75.88	$75.88	331,137
2018-11-07	$75.92	$76.50	$74.47	$75.74	$75.74	441,534
2018-11-06	$75.40	$76.63	$74.99	$75.63	$75.63	303,525
2018-11-05	$75.79	$76.49	$73.79	$75.56	$75.56	317,821
2018-11-02	$74.39	$76.25	$74.08	$75.85	$75.85	359,031
2018-11-01	$71.05	$74.36	$71.05	$74.15	$74.15	274,372
2018-10-31	$71.01	$71.77	$70.54	$70.66	$70.66	379,374
2018-10-30	$68.17	$70.44	$67.43	$70.00	$70.00	293,250
2018-10-29	$69.56	$71.70	$67.11	$67.97	$67.97	395,316
2018-10-26	$68.20	$69.31	$66.93	$68.97	$68.97	279,909
2018-10-25	$68.57	$69.72	$68.36	$69.28	$69.28	362,281
2018-10-24	$70.76	$71.82	$67.95	$68.05	$68.05	469,365
2018-10-23	$69.59	$71.59	$69.59	$70.95	$70.95	560,388
2018-10-22	$70.20	$71.87	$69.76	$70.78	$70.78	360,378
2018-10-19	$71.37	$71.37	$69.41	$69.63	$69.63	333,477
2018-10-18	$71.58	$72.60	$71.00	$71.32	$71.32	290,038
2018-10-17	$72.22	$72.66	$71.16	$71.93	$71.93	270,956
2018-10-16	$71.02	$72.84	$70.48	$72.25	$72.25	407,212
2018-10-15	$69.23	$71.54	$68.03	$70.56	$70.56	320,003
2018-10-12	$69.99	$70.01	$68.26	$69.58	$69.58	324,248
2018-10-11	$69.67	$70.70	$68.47	$68.50	$68.50	377,483
2018-10-10	$71.45	$71.71	$70.00	$70.12	$70.12	710,105
2018-10-09	$70.25	$72.26	$69.50	$71.47	$71.47	446,389
2018-10-08	$71.11	$71.54	$69.73	$70.36	$70.36	394,000
2018-10-05	$73.26	$74.13	$70.69	$71.41	$71.41	575,163
2018-10-04	$72.60	$74.55	$72.12	$73.47	$73.47	694,479
2018-10-03	$71.23	$72.91	$71.06	$72.51	$72.51	456,756
2018-10-02	$70.90	$72.80	$70.76	$71.05	$71.05	569,890
2018-10-01	$72.12	$72.27	$69.71	$70.25	$70.25	454,673
2018-09-28	$71.04	$72.25	$70.45	$71.57	$71.57	553,460
2018-09-27	$71.23	$71.94	$70.21	$71.08	$71.08	493,477
2018-09-26	$71.81	$72.55	$71.01	$71.16	$71.16	326,386
2018-09-25	$72.90	$73.01	$71.21	$71.80	$71.80	290,465
2018-09-24	$74.12	$74.12	$72.32	$73.18	$73.18	263,957
2018-09-21	$74.97	$75.29	$73.36	$74.51	$74.51	1,065,232
2018-09-20	$74.05	$76.18	$73.73	$75.17	$75.17	424,797
2018-09-19	$72.08	$73.79	$72.05	$73.72	$73.72	359,313
2018-09-18	$72.87	$73.39	$72.07	$72.18	$72.18	302,768
2018-09-17	$74.59	$74.97	$72.75	$72.83	$72.83	364,218
2018-09-14	$74.66	$75.71	$73.80	$74.70	$74.70	350,373
2018-09-13	$75.68	$76.59	$74.34	$74.82	$74.82	376,781
2018-09-12	$74.50	$75.86	$74.50	$75.41	$75.41	326,631
2018-09-11	$74.74	$75.73	$73.74	$74.82	$74.82	401,236
2018-09-10	$74.15	$75.44	$73.62	$74.77	$74.77	562,596
2018-09-07	$71.20	$73.90	$71.18	$73.61	$73.61	638,045
2018-09-06	$71.54	$71.95	$70.70	$71.81	$71.81	337,487
2018-09-05	$72.11	$72.85	$71.25	$71.51	$71.51	452,592
2018-09-04	$72.79	$73.52	$71.26	$72.39	$72.39	673,973
2018-08-31	$74.61	$75.24	$71.75	$72.75	$72.75	1,278,645
2018-08-30	$79.72	$83.59	$73.00	$76.26	$76.26	2,238,836
2018-08-29	$88.50	$89.95	$87.33	$88.60	$88.60	317,597
2018-08-28	$88.79	$89.41	$87.97	$88.48	$88.48	203,052
2018-08-27	$86.83	$89.49	$86.83	$88.51	$88.51	211,815
2018-08-24	$86.54	$86.79	$86.04	$86.55	$86.55	179,281
2018-08-23	$86.44	$86.72	$85.38	$86.33	$86.33	171,172
2018-08-22	$86.94	$87.50	$86.00	$86.81	$86.81	215,665
2018-08-21	$86.10	$87.71	$86.10	$87.08	$87.08	128,933
2018-08-20	$85.70	$86.39	$85.47	$86.09	$86.09	164,011
2018-08-17	$85.59	$85.88	$84.52	$85.62	$85.62	138,368
2018-08-16	$84.79	$86.59	$84.76	$85.43	$85.43	176,421
2018-08-15	$84.74	$84.99	$83.50	$84.54	$84.54	171,288
2018-08-14	$83.92	$85.70	$83.92	$85.30	$85.30	117,039
2018-08-13	$84.35	$85.02	$83.17	$83.81	$83.81	104,696
2018-08-10	$84.93	$84.93	$83.44	$84.31	$84.31	110,449
2018-08-09	$84.88	$86.38	$84.88	$85.50	$85.50	121,557
2018-08-08	$84.46	$85.35	$84.03	$85.07	$85.07	117,428
2018-08-07	$83.42	$85.26	$83.42	$84.82	$84.82	101,277
2018-08-06	$83.05	$84.08	$82.69	$83.48	$83.48	166,831
2018-08-03	$83.64	$84.65	$82.30	$82.91	$82.91	110,754
2018-08-02	$82.14	$83.65	$82.14	$83.46	$83.46	167,336
2018-08-01	$83.76	$84.02	$82.14	$82.46	$82.46	170,946
2018-07-31	$82.19	$84.09	$81.96	$83.41	$83.41	294,296
2018-07-30	$82.27	$83.13	$81.61	$81.99	$81.99	229,655
2018-07-27	$85.34	$85.49	$81.98	$82.08	$82.08	222,896
2018-07-26	$84.67	$86.03	$84.28	$85.18	$85.18	192,226
2018-07-25	$84.30	$85.41	$84.10	$84.95	$84.95	299,648
2018-07-24	$86.09	$86.49	$84.13	$84.47	$84.47	214,263
2018-07-23	$85.33	$85.78	$84.50	$85.66	$85.66	242,051
2018-07-20	$86.02	$86.42	$85.47	$85.52	$85.52	202,272
2018-07-19	$86.06	$86.76	$85.43	$86.24	$86.24	208,389
2018-07-18	$85.13	$87.05	$84.73	$86.29	$86.29	319,096
2018-07-17	$84.65	$85.98	$83.70	$85.27	$85.27	238,260
2018-07-16	$85.67	$86.70	$84.64	$84.86	$84.86	178,084
2018-07-13	$85.52	$86.51	$85.21	$85.51	$85.51	271,758
2018-07-12	$84.34	$85.78	$83.41	$85.51	$85.51	330,056
2018-07-11	$84.45	$84.45	$82.02	$83.75	$83.75	258,219
2018-07-10	$85.24	$86.07	$84.54	$85.04	$85.04	266,146
2018-07-09	$83.75	$85.64	$82.73	$85.59	$85.59	171,675
2018-07-06	$82.96	$83.78	$82.60	$83.10	$83.10	274,408
2018-07-05	$82.23	$83.48	$80.99	$83.24	$83.24	282,005
2018-07-03	$82.78	$83.20	$81.54	$81.69	$81.69	125,139
2018-07-02	$81.39	$82.52	$80.58	$82.49	$82.49	237,885
2018-06-29	$83.05	$83.74	$82.08	$82.12	$82.12	310,076
2018-06-28	$82.84	$83.09	$81.13	$82.69	$82.69	247,126
2018-06-27	$84.10	$84.94	$82.67	$82.69	$82.69	218,782
2018-06-26	$82.63	$84.46	$81.84	$83.87	$83.87	352,779
2018-06-25	$84.30	$84.30	$81.98	$82.50	$82.50	321,583
2018-06-22	$86.32	$86.32	$84.55	$84.92	$84.92	728,388
2018-06-21	$86.16	$86.35	$84.89	$85.36	$85.36	539,743
2018-06-20	$86.99	$87.29	$85.95	$86.30	$86.30	226,777
2018-06-19	$86.87	$86.87	$84.93	$86.35	$86.35	320,523
2018-06-18	$88.40	$88.53	$86.93	$87.34	$87.34	349,711
2018-06-15	$86.19	$89.15	$85.74	$88.94	$88.94	547,774
2018-06-14	$86.78	$86.95	$85.82	$86.65	$86.65	455,078
2018-06-13	$86.59	$87.40	$86.03	$86.23	$86.23	563,329
2018-06-12	$88.01	$88.01	$86.51	$86.77	$86.77	334,143
2018-06-11	$87.47	$88.84	$87.41	$87.95	$87.95	383,141
2018-06-08	$87.65	$88.55	$86.55	$87.69	$87.69	609,901
2018-06-07	$89.50	$89.55	$87.66	$87.92	$87.92	449,985
2018-06-06	$89.26	$89.46	$87.41	$89.43	$89.43	331,383
2018-06-05	$87.84	$89.35	$87.28	$88.85	$88.85	422,060
2018-06-04	$88.56	$88.99	$86.04	$87.80	$87.80	608,289
2018-06-01	$87.79	$88.72	$86.26	$88.33	$88.33	659,376
2018-05-31	$89.01	$92.92	$84.97	$86.81	$86.81	1,333,013
2018-05-30	$81.56	$83.39	$81.34	$82.40	$82.40	581,359
2018-05-29	$80.34	$81.76	$80.22	$81.17	$81.17	189,207
2018-05-25	$80.57	$81.86	$80.48	$80.98	$80.98	223,173
2018-05-24	$80.00	$81.02	$79.41	$80.51	$80.51	256,493
2018-05-23	$81.54	$81.95	$79.49	$80.18	$80.18	420,302
2018-05-22	$82.05	$83.28	$81.92	$82.07	$82.07	309,426
2018-05-21	$82.38	$82.80	$81.33	$81.83	$81.83	504,470
2018-05-18	$82.41	$82.96	$81.92	$81.97	$81.97	341,381
2018-05-17	$81.55	$82.74	$80.54	$82.33	$82.33	440,001
2018-05-16	$80.84	$82.24	$80.07	$81.74	$81.74	459,497
2018-05-15	$80.97	$82.30	$80.38	$80.72	$80.72	378,737
2018-05-14	$81.77	$82.59	$81.37	$81.48	$81.48	326,867
2018-05-11	$81.53	$82.20	$80.92	$81.80	$81.80	304,699
2018-05-10	$80.80	$82.34	$80.20	$81.96	$81.96	323,523
2018-05-09	$79.75	$81.35	$79.48	$80.82	$80.82	427,848
2018-05-08	$78.92	$79.95	$78.82	$79.47	$79.47	251,004
2018-05-07	$77.66	$79.27	$75.35	$78.77	$78.77	509,108
2018-05-04	$75.95	$78.43	$75.71	$77.63	$77.63	482,449
2018-05-03	$76.92	$77.83	$75.68	$76.38	$76.38	362,798
2018-05-02	$77.49	$79.39	$77.16	$77.28	$77.28	442,988
2018-05-01	$75.88	$77.47	$75.49	$77.32	$77.32	467,691
2018-04-30	$76.36	$78.16	$76.24	$76.25	$76.25	479,168
2018-04-27	$77.04	$78.37	$75.31	$75.96	$75.96	537,547
2018-04-26	$79.03	$79.37	$77.11	$77.20	$77.20	523,018
2018-04-25	$79.58	$80.16	$78.64	$78.80	$78.80	521,370
2018-04-24	$81.18	$81.94	$78.88	$79.57	$79.57	410,986
2018-04-23	$80.90	$81.74	$80.22	$80.71	$80.71	278,332
2018-04-20	$82.03	$82.03	$80.26	$80.75	$80.75	453,361
2018-04-19	$82.77	$83.58	$81.48	$81.97	$81.97	306,332
2018-04-18	$82.31	$83.76	$81.94	$83.05	$83.05	387,778
2018-04-17	$82.74	$82.74	$81.71	$81.96	$81.96	411,039
2018-04-16	$82.38	$82.69	$81.44	$82.13	$82.13	329,553
2018-04-13	$82.39	$82.96	$81.07	$81.48	$81.48	379,551
2018-04-12	$82.08	$82.90	$81.28	$82.17	$82.17	388,373
2018-04-11	$81.44	$82.27	$81.27	$81.53	$81.53	409,262
2018-04-10	$79.44	$82.22	$79.44	$81.78	$81.78	523,289
2018-04-09	$77.82	$79.90	$77.70	$78.65	$78.65	359,421
2018-04-06	$78.26	$80.01	$76.89	$77.58	$77.58	618,562
2018-04-05	$80.23	$80.38	$78.80	$79.07	$79.07	847,830
2018-04-04	$78.45	$79.80	$78.30	$79.44	$79.44	1,048,045
2018-04-03	$80.86	$81.61	$79.15	$80.18	$80.18	528,889
2018-04-02	$84.46	$84.46	$79.29	$80.09	$80.09	747,849
2018-03-29	$83.90	$85.69	$83.90	$85.13	$85.13	513,779
2018-03-28	$82.62	$84.19	$81.85	$83.35	$83.35	605,480
2018-03-27	$83.50	$85.28	$82.34	$82.63	$82.63	507,058
2018-03-26	$80.95	$84.05	$80.40	$83.50	$83.50	550,788
2018-03-23	$82.13	$82.38	$79.23	$79.35	$79.35	494,983
2018-03-22	$84.32	$85.35	$82.02	$82.13	$82.13	446,744
2018-03-21	$85.01	$86.17	$84.47	$85.39	$85.39	386,978
2018-03-20	$85.26	$86.05	$84.60	$84.98	$84.98	379,200
2018-03-19	$87.89	$87.95	$84.69	$85.47	$85.47	396,934
2018-03-16	$86.56	$88.60	$86.56	$88.17	$88.17	488,409
2018-03-15	$88.55	$88.99	$86.33	$86.56	$86.56	415,631
2018-03-14	$88.66	$88.97	$87.66	$88.60	$88.60	410,295
2018-03-13	$88.79	$89.96	$88.27	$88.64	$88.64	442,546
2018-03-12	$89.71	$90.24	$87.39	$88.70	$88.70	773,897
2018-03-09	$87.25	$90.31	$86.02	$89.98	$89.98	1,584,234
2018-03-08	$99.39	$100.00	$85.25	$86.40	$86.40	2,952,102
2018-03-07	$105.78	$108.62	$104.98	$107.62	$107.62	784,405
2018-03-06	$105.45	$106.90	$104.14	$106.53	$106.53	380,234
2018-03-05	$104.41	$105.79	$102.85	$105.06	$105.06	320,051
2018-03-02	$102.69	$104.90	$101.75	$104.55	$104.55	344,445
2018-03-01	$103.77	$105.11	$102.19	$103.43	$103.43	450,026
2018-02-28	$103.92	$106.13	$103.30	$103.34	$103.34	273,494
2018-02-27	$105.11	$106.32	$102.99	$103.04	$103.04	212,595
2018-02-26	$103.21	$105.16	$102.09	$104.89	$104.89	240,566
2018-02-23	$101.35	$102.49	$100.11	$102.48	$102.48	209,619
2018-02-22	$101.40	$101.71	$100.04	$100.46	$100.46	301,549
2018-02-21	$100.01	$102.24	$99.76	$100.67	$100.67	202,365
2018-02-20	$99.03	$100.92	$97.73	$99.51	$99.51	402,228
2018-02-16	$99.08	$100.03	$98.77	$99.10	$99.10	274,256
2018-02-15	$98.95	$99.35	$97.18	$99.03	$99.03	250,618
2018-02-14	$94.93	$97.86	$94.75	$97.65	$97.65	190,424
2018-02-13	$93.66	$95.28	$92.29	$95.18	$95.18	199,539
2018-02-12	$92.84	$94.56	$91.32	$93.77	$93.77	211,505
2018-02-09	$93.27	$93.54	$89.68	$92.40	$92.40	275,763
2018-02-08	$95.29	$95.31	$92.09	$92.16	$92.16	247,536
2018-02-07	$94.58	$95.76	$93.52	$94.83	$94.83	326,813
2018-02-06	$92.55	$94.76	$91.60	$94.13	$94.13	492,142
2018-02-05	$98.25	$99.01	$94.47	$94.49	$94.49	290,518
2018-02-02	$100.66	$100.66	$98.46	$98.70	$98.70	222,699
2018-02-01	$99.99	$101.60	$99.94	$101.13	$101.13	189,087
2018-01-31	$102.39	$103.97	$100.00	$100.27	$100.27	347,768
2018-01-30	$102.17	$102.93	$101.24	$101.57	$101.57	129,634
2018-01-29	$103.56	$103.93	$102.50	$102.84	$102.84	121,296
2018-01-26	$104.60	$104.93	$102.01	$103.57	$103.57	242,999
2018-01-25	$104.68	$104.68	$102.81	$103.54	$103.54	217,744
2018-01-24	$105.98	$106.34	$103.82	$103.87	$103.87	187,691
2018-01-23	$106.80	$106.80	$104.42	$105.17	$105.17	192,218
2018-01-22	$107.68	$108.00	$105.03	$106.36	$106.36	255,934
2018-01-19	$105.82	$107.58	$105.36	$107.29	$107.29	395,974
2018-01-18	$105.92	$106.11	$105.00	$105.49	$105.49	167,320
2018-01-17	$105.37	$105.95	$104.42	$105.62	$105.62	165,142
2018-01-16	$106.02	$106.23	$104.29	$104.47	$104.47	224,761
2018-01-12	$105.00	$105.45	$103.96	$104.85	$104.85	263,712
2018-01-11	$102.55	$104.77	$102.47	$104.64	$104.64	186,557
2018-01-10	$102.29	$102.57	$100.57	$102.02	$102.02	291,649
2018-01-09	$102.99	$104.10	$102.74	$103.04	$103.04	318,869
2018-01-08	$101.65	$102.88	$100.77	$102.46	$102.46	258,020
2018-01-05	$101.84	$102.47	$101.39	$101.69	$101.69	157,370
2018-01-04	$100.31	$101.78	$99.90	$101.39	$101.39	178,721
2018-01-03	$99.89	$100.35	$98.87	$99.82	$99.82	189,925
2018-01-02	$98.64	$99.93	$97.77	$99.76	$99.76	295,034
2017-12-29	$98.74	$98.93	$97.94	$97.97	$97.97	141,126
2017-12-28	$97.78	$98.63	$97.64	$98.22	$98.22	115,668
2017-12-27	$97.90	$98.87	$97.24	$97.67	$97.67	110,583
2017-12-26	$98.28	$98.61	$97.53	$97.85	$97.85	108,454
2017-12-22	$99.25	$99.47	$98.15	$98.81	$98.81	185,424
2017-12-21	$99.77	$100.33	$98.63	$98.66	$98.66	125,702
2017-12-20	$98.21	$99.96	$98.08	$99.71	$99.71	313,131
2017-12-19	$97.78	$99.32	$97.53	$98.12	$98.12	256,456
2017-12-18	$96.73	$98.32	$96.69	$97.95	$97.95	211,965
2017-12-15	$95.72	$97.14	$95.18	$95.84	$95.84	441,935
2017-12-14	$97.50	$97.52	$95.26	$95.28	$95.28	309,971
2017-12-13	$96.74	$97.82	$95.73	$97.20	$97.20	283,022
2017-12-12	$96.16	$97.50	$95.58	$96.99	$96.99	257,939
2017-12-11	$96.40	$97.17	$95.56	$96.24	$96.24	306,521
2017-12-08	$96.31	$96.93	$95.15	$96.66	$96.66	215,861
2017-12-07	$95.60	$96.94	$95.31	$96.12	$96.12	327,000
2017-12-06	$95.47	$96.54	$95.05	$95.34	$95.34	336,833
2017-12-05	$96.18	$96.92	$95.23	$95.48	$95.48	420,418
2017-12-04	$98.36	$99.23	$95.86	$96.09	$96.09	426,776
2017-12-01	$96.74	$97.67	$93.16	$97.58	$97.58	597,691
2017-11-30	$100.27	$100.52	$96.50	$96.70	$96.70	718,034
2017-11-29	$103.30	$104.45	$99.28	$99.94	$99.94	777,861
2017-11-28	$99.00	$104.09	$97.10	$102.76	$102.76	1,708,381
2017-11-27	$92.59	$94.47	$91.40	$93.22	$93.22	991,395
2017-11-24	$92.17	$92.84	$91.17	$92.43	$92.43	154,163
2017-11-22	$90.96	$92.24	$89.80	$91.71	$91.71	433,692
2017-11-21	$92.80	$92.80	$90.12	$90.55	$90.55	459,454
2017-11-20	$91.00	$92.91	$90.61	$92.86	$92.86	317,510
2017-11-17	$90.91	$92.26	$89.71	$90.88	$90.88	430,278
2017-11-16	$89.11	$91.51	$88.92	$91.27	$91.27	621,135
2017-11-15	$88.93	$89.54	$88.00	$88.75	$88.75	514,673
2017-11-14	$90.01	$90.68	$89.47	$89.82	$89.82	209,165
2017-11-13	$89.85	$91.07	$89.61	$90.46	$90.46	269,680
2017-11-10	$90.13	$91.71	$90.13	$90.66	$90.66	428,665
2017-11-09	$89.74	$91.18	$89.31	$90.28	$90.28	280,025
2017-11-08	$89.91	$90.89	$89.28	$90.40	$90.40	281,256
2017-11-07	$91.28	$91.98	$90.05	$90.43	$90.43	225,490
2017-11-06	$90.49	$91.86	$90.33	$91.45	$91.45	221,446
2017-11-03	$92.52	$92.79	$90.60	$90.72	$90.72	316,402
2017-11-02	$92.40	$92.71	$90.91	$92.51	$92.51	342,360
2017-11-01	$93.38	$93.92	$92.01	$92.72	$92.72	422,133
2017-10-31	$91.51	$93.27	$90.91	$92.77	$92.77	420,224
2017-10-30	$91.62	$92.39	$90.87	$91.46	$91.46	314,473
2017-10-27	$91.77	$91.99	$90.48	$91.45	$91.45	307,108
2017-10-26	$90.56	$91.50	$89.40	$91.45	$91.45	389,522
2017-10-25	$90.21	$91.06	$88.66	$89.96	$89.96	575,052
2017-10-24	$90.91	$92.31	$89.13	$90.50	$90.50	1,202,901
2017-10-23	$92.07	$92.73	$90.06	$90.35	$90.35	793,671
2017-10-20	$93.17	$93.70	$90.56	$91.93	$91.93	652,091
2017-10-19	$92.11	$92.22	$89.59	$92.21	$92.21	475,381
2017-10-18	$92.88	$93.53	$92.48	$92.60	$92.60	458,504
2017-10-17	$92.75	$93.44	$92.36	$92.69	$92.69	234,372
2017-10-16	$93.76	$94.39	$92.43	$92.85	$92.85	519,437
2017-10-13	$94.54	$94.86	$93.26	$93.38	$93.38	348,908
2017-10-12	$94.22	$95.54	$94.09	$94.49	$94.49	341,251
2017-10-11	$92.49	$94.42	$92.02	$94.28	$94.28	587,610
2017-10-10	$91.79	$94.59	$91.26	$92.29	$92.29	780,121
2017-10-09	$92.11	$92.88	$90.21	$91.42	$91.42	557,333
2017-10-06	$92.31	$92.84	$91.67	$92.47	$92.47	362,484
2017-10-05	$91.80	$92.40	$91.08	$91.44	$91.44	416,421
2017-10-04	$91.75	$92.39	$91.13	$91.87	$91.87	433,906
2017-10-03	$90.42	$91.87	$90.42	$91.85	$91.85	706,234
2017-10-02	$89.29	$90.12	$88.90	$90.11	$90.11	409,282
2017-09-29	$89.33	$89.56	$88.66	$88.85	$88.85	348,496
2017-09-28	$89.27	$90.33	$88.46	$89.56	$89.56	350,733
2017-09-27	$87.73	$89.94	$87.31	$89.49	$89.49	525,845
2017-09-26	$86.81	$87.99	$86.45	$87.20	$87.20	618,221
2017-09-25	$86.89	$87.01	$85.66	$86.82	$86.82	528,101
2017-09-22	$86.35	$87.01	$85.82	$86.90	$86.90	318,483
2017-09-21	$86.90	$87.13	$85.69	$86.36	$86.36	315,977
2017-09-20	$87.47	$87.94	$86.14	$86.75	$86.75	410,448
2017-09-19	$87.79	$88.68	$87.13	$87.75	$87.75	506,979
2017-09-18	$86.50	$87.85	$86.21	$87.52	$87.52	688,701
2017-09-15	$84.94	$85.96	$84.45	$85.89	$85.89	610,123
2017-09-14	$84.43	$85.25	$83.99	$84.96	$84.96	490,793
2017-09-13	$85.27	$85.44	$84.14	$84.96	$84.96	448,450
2017-09-12	$84.50	$86.20	$84.10	$85.54	$85.54	738,602
2017-09-11	$83.32	$84.66	$82.99	$84.18	$84.18	622,246
2017-09-08	$82.06	$83.39	$82.06	$82.61	$82.61	671,205
2017-09-07	$83.37	$84.00	$81.42	$82.92	$82.92	1,094,008
2017-09-06	$83.90	$83.95	$81.77	$83.16	$83.16	1,656,947
2017-09-05	$87.75	$88.47	$81.51	$83.48	$83.48	2,658,376
2017-09-01	$89.01	$93.00	$86.05	$87.46	$87.46	4,264,300
2017-08-31	$109.97	$110.81	$108.73	$110.29	$110.29	639,092
2017-08-30	$108.47	$111.10	$108.25	$109.53	$109.53	568,819
2017-08-29	$105.69	$108.51	$105.44	$107.58	$107.58	329,591
2017-08-28	$107.07	$107.47	$105.60	$106.85	$106.85	424,707
2017-08-25	$105.44	$107.28	$105.10	$106.43	$106.43	312,999
2017-08-24	$104.00	$105.32	$103.31	$104.37	$104.37	278,073
2017-08-23	$103.11	$105.15	$103.11	$103.20	$103.20	320,704
2017-08-22	$102.68	$104.16	$102.68	$103.96	$103.96	175,887
2017-08-21	$102.08	$102.60	$101.10	$102.35	$102.35	208,321
2017-08-18	$103.43	$103.45	$101.51	$102.32	$102.32	290,491
2017-08-17	$104.98	$106.00	$103.76	$103.89	$103.89	349,672
2017-08-16	$103.70	$105.68	$103.49	$105.40	$105.40	275,525
2017-08-15	$103.53	$103.90	$102.07	$103.20	$103.20	201,894
2017-08-14	$101.94	$103.55	$101.34	$103.45	$103.45	244,107
2017-08-11	$102.09	$102.64	$100.48	$101.15	$101.15	219,946
2017-08-10	$102.88	$103.45	$101.28	$101.34	$101.34	292,699
2017-08-09	$104.60	$106.48	$102.79	$103.64	$103.64	278,776
2017-08-08	$106.02	$107.50	$105.08	$105.44	$105.44	161,494
2017-08-07	$105.26	$107.18	$105.16	$105.85	$105.85	193,922
2017-08-04	$103.51	$106.92	$103.19	$105.21	$105.21	536,684
2017-08-03	$103.30	$104.36	$102.78	$103.07	$103.07	298,949
2017-08-02	$103.63	$103.75	$101.83	$103.03	$103.03	369,237
2017-08-01	$102.82	$103.40	$102.18	$103.30	$103.30	175,222
2017-07-31	$102.58	$102.96	$101.50	$102.40	$102.40	168,415
2017-07-28	$102.71	$103.55	$101.54	$102.42	$102.42	146,039
2017-07-27	$106.30	$106.90	$102.39	$103.26	$103.26	336,568
2017-07-26	$105.73	$106.46	$104.21	$105.73	$105.73	244,725
2017-07-25	$106.15	$106.20	$104.63	$105.61	$105.61	318,438
2017-07-24	$105.42	$105.85	$103.60	$105.40	$105.40	196,555
2017-07-21	$106.13	$106.13	$104.07	$105.05	$105.05	233,906
2017-07-20	$106.15	$106.43	$104.73	$105.44	$105.44	204,758
2017-07-19	$104.57	$106.25	$103.18	$105.76	$105.76	285,196
2017-07-18	$105.77	$106.70	$103.40	$103.89	$103.89	227,303
2017-07-17	$106.54	$106.92	$105.40	$106.20	$106.20	214,184
2017-07-14	$106.37	$106.87	$105.19	$106.28	$106.28	229,577
2017-07-13	$106.44	$106.47	$105.00	$106.04	$106.04	244,621
2017-07-12	$105.44	$106.65	$105.30	$106.18	$106.18	307,126
2017-07-11	$104.58	$104.82	$102.65	$104.33	$104.33	345,816
2017-07-10	$104.67	$105.19	$103.70	$104.41	$104.41	276,117
2017-07-07	$102.13	$105.96	$101.60	$104.76	$104.76	429,826
2017-07-06	$101.15	$102.00	$99.53	$101.77	$101.77	458,723
2017-07-05	$103.00	$103.89	$100.81	$101.71	$101.71	318,476
2017-07-03	$101.55	$103.71	$100.99	$102.95	$102.95	242,383
2017-06-30	$101.81	$102.02	$100.88	$101.00	$101.00	289,185
2017-06-29	$103.45	$103.45	$100.04	$101.41	$101.41	291,630
2017-06-28	$101.60	$103.74	$100.72	$103.42	$103.42	293,801
2017-06-27	$103.40	$103.61	$100.31	$100.59	$100.59	297,789
2017-06-26	$104.46	$105.00	$102.73	$103.25	$103.25	371,006
2017-06-23	$101.36	$104.46	$100.59	$103.68	$103.68	701,066
2017-06-22	$99.62	$101.38	$98.58	$101.00	$101.00	359,597
2017-06-21	$99.35	$100.69	$98.36	$99.54	$99.54	368,011
2017-06-20	$98.28	$100.07	$98.27	$98.81	$98.81	349,090
2017-06-19	$96.87	$98.48	$96.81	$98.43	$98.43	329,226
2017-06-16	$97.04	$97.72	$95.99	$96.33	$96.33	502,203
2017-06-15	$97.32	$98.35	$96.66	$97.61	$97.61	289,127
2017-06-14	$100.85	$101.53	$97.69	$98.86	$98.86	389,827
2017-06-13	$101.06	$101.41	$99.61	$100.57	$100.57	391,206
2017-06-12	$102.18	$102.24	$99.10	$100.18	$100.18	665,762
2017-06-09	$103.24	$105.34	$101.69	$102.60	$102.60	555,733
2017-06-08	$101.84	$104.67	$100.95	$103.36	$103.36	678,761
2017-06-07	$102.32	$103.79	$101.79	$102.00	$102.00	402,854
2017-06-06	$99.06	$102.81	$98.84	$102.05	$102.05	599,335
2017-06-05	$102.69	$103.97	$100.09	$100.14	$100.14	477,288
2017-06-02	$103.60	$104.80	$102.33	$102.69	$102.69	749,788
2017-06-01	$100.55	$103.21	$98.20	$103.07	$103.07	1,038,852
2017-05-31	$95.49	$97.34	$93.75	$96.97	$96.97	1,017,445
2017-05-30	$94.29	$95.17	$94.21	$95.05	$95.05	520,906
2017-05-26	$94.61	$95.30	$94.07	$94.66	$94.66	208,027
2017-05-25	$93.39	$94.99	$93.15	$94.84	$94.84	368,620
2017-05-24	$92.83	$93.40	$91.75	$93.04	$93.04	507,375
2017-05-23	$93.76	$93.89	$92.03	$92.67	$92.67	285,694
2017-05-22	$92.99	$93.85	$92.74	$93.27	$93.27	245,681
2017-05-19	$91.48	$93.60	$91.48	$92.78	$92.78	341,436
2017-05-18	$92.78	$93.19	$90.60	$91.38	$91.38	644,700
2017-05-17	$94.19	$95.20	$93.13	$93.28	$93.28	391,407
2017-05-16	$95.83	$95.95	$94.72	$95.60	$95.60	191,220
2017-05-15	$95.68	$96.32	$95.16	$95.51	$95.51	203,964
2017-05-12	$95.86	$95.86	$94.14	$95.32	$95.32	145,885
2017-05-11	$95.08	$96.11	$94.33	$96.04	$96.04	183,407
2017-05-10	$94.40	$95.73	$93.46	$95.38	$95.38	228,530
2017-05-09	$96.13	$96.30	$93.77	$94.32	$94.32	335,479
2017-05-08	$95.84	$96.36	$95.06	$95.79	$95.79	425,140
2017-05-05	$95.89	$96.16	$94.38	$96.02	$96.02	193,530
2017-05-04	$95.72	$96.32	$94.94	$95.46	$95.46	195,607
2017-05-03	$95.04	$95.85	$94.35	$95.50	$95.50	312,461
2017-05-02	$95.85	$96.41	$95.00	$95.58	$95.58	283,189
2017-05-01	$96.38	$96.65	$94.31	$95.73	$95.73	425,338
2017-04-28	$98.21	$98.21	$95.63	$95.65	$95.65	384,008
2017-04-27	$98.10	$98.12	$97.04	$97.71	$97.71	327,521
2017-04-26	$97.65	$99.30	$96.42	$97.59	$97.59	549,562
2017-04-25	$96.45	$97.95	$95.76	$97.31	$97.31	345,552
2017-04-24	$94.63	$95.73	$93.50	$95.59	$95.59	406,106
2017-04-21	$93.10	$93.77	$92.38	$93.00	$93.00	363,284
2017-04-20	$91.17	$93.45	$90.63	$93.14	$93.14	512,308
2017-04-19	$90.34	$91.94	$90.14	$91.17	$91.17	350,223
2017-04-18	$88.95	$90.05	$88.70	$89.74	$89.74	381,151
2017-04-17	$88.89	$89.87	$88.40	$89.02	$89.02	407,774
2017-04-13	$89.15	$90.23	$88.19	$88.32	$88.32	379,682
2017-04-12	$92.41	$92.64	$89.08	$89.40	$89.40	409,329
2017-04-11	$91.02	$92.55	$90.58	$92.26	$92.26	614,243
2017-04-10	$90.31	$92.11	$89.76	$91.27	$91.27	570,653
2017-04-07	$89.59	$90.74	$89.21	$90.32	$90.32	611,779
2017-04-06	$89.59	$90.84	$89.11	$90.01	$90.01	684,521
2017-04-05	$90.57	$91.38	$89.01	$89.48	$89.48	770,809
2017-04-04	$93.57	$94.20	$89.10	$89.92	$89.92	1,292,531
2017-04-03	$94.31	$94.80	$93.02	$93.66	$93.66	422,745
2017-03-31	$92.39	$94.49	$91.88	$93.90	$93.90	321,561
2017-03-30	$90.78	$93.20	$90.78	$92.34	$92.34	245,992
2017-03-29	$90.66	$91.41	$90.42	$90.96	$90.96	250,483
2017-03-28	$90.67	$91.30	$89.30	$90.95	$90.95	287,408
2017-03-27	$89.59	$91.64	$89.04	$91.12	$91.12	299,322
2017-03-24	$92.48	$92.82	$90.63	$91.11	$91.11	189,841
2017-03-23	$91.78	$92.79	$90.92	$92.17	$92.17	149,625
2017-03-22	$92.72	$93.46	$90.92	$92.01	$92.01	198,662
2017-03-21	$94.80	$94.85	$91.17	$91.87	$91.87	315,223
2017-03-20	$95.25	$96.38	$94.02	$94.36	$94.36	344,382
2017-03-17	$94.38	$95.49	$93.90	$94.99	$94.99	404,587
2017-03-16	$95.48	$96.14	$94.57	$94.81	$94.81	206,046
2017-03-15	$95.00	$96.01	$94.44	$94.96	$94.96	377,150
2017-03-14	$94.29	$94.62	$93.10	$94.32	$94.32	203,655
2017-03-13	$93.77	$94.94	$93.65	$94.33	$94.33	311,343
2017-03-10	$93.47	$95.07	$92.98	$93.63	$93.63	546,563
2017-03-09	$91.52	$95.28	$90.91	$93.65	$93.65	777,839
2017-03-08	$94.13	$94.75	$88.16	$89.87	$89.87	775,411
2017-03-07	$91.83	$94.10	$91.24	$93.80	$93.80	566,990
2017-03-06	$92.24	$92.89	$90.78	$92.00	$92.00	324,951
2017-03-03	$92.42	$93.00	$91.56	$92.52	$92.52	258,212
2017-03-02	$93.22	$93.78	$91.93	$92.56	$92.56	300,247
2017-03-01	$88.19	$93.89	$87.50	$93.28	$93.28	432,152
2017-02-28	$88.40	$88.61	$86.74	$87.00	$87.00	247,794
2017-02-27	$87.64	$88.90	$87.64	$88.76	$88.76	192,560
2017-02-24	$87.01	$88.01	$86.71	$87.95	$87.95	179,501
2017-02-23	$87.89	$88.08	$86.37	$87.61	$87.61	134,409
2017-02-22	$87.28	$87.89	$87.02	$87.79	$87.79	142,472
2017-02-21	$87.48	$88.50	$87.03	$87.56	$87.56	130,348
2017-02-17	$86.25	$87.22	$85.05	$87.20	$87.20	150,140
2017-02-16	$86.90	$87.62	$85.62	$86.70	$86.70	219,830
2017-02-15	$86.02	$86.97	$85.48	$86.85	$86.85	89,680
2017-02-14	$85.50	$86.47	$84.92	$86.37	$86.37	131,051
2017-02-13	$86.19	$86.82	$85.34	$85.74	$85.74	119,136
2017-02-10	$85.93	$86.66	$85.49	$85.79	$85.79	91,595
2017-02-09	$85.12	$86.54	$85.12	$85.68	$85.68	228,338
2017-02-08	$84.33	$86.37	$83.57	$84.99	$84.99	190,984
2017-02-07	$85.93	$85.93	$83.97	$84.72	$84.72	216,794
2017-02-06	$86.64	$86.64	$85.05	$85.92	$85.92	187,333
2017-02-03	$85.79	$87.35	$85.75	$87.05	$87.05	134,387
2017-02-02	$84.92	$86.11	$84.54	$85.42	$85.42	189,638
2017-02-01	$86.30	$86.69	$84.28	$85.04	$85.04	242,512
2017-01-31	$84.58	$85.75	$83.22	$85.56	$85.56	252,316
2017-01-30	$84.81	$85.26	$84.03	$84.97	$84.97	209,481
2017-01-27	$85.37	$86.04	$84.78	$85.29	$85.29	145,177
2017-01-26	$86.67	$86.98	$84.58	$85.20	$85.20	225,608
2017-01-25	$86.60	$86.87	$85.51	$86.58	$86.58	298,630
2017-01-24	$84.37	$86.25	$84.37	$85.74	$85.74	174,938
2017-01-23	$84.44	$84.61	$82.77	$84.12	$84.12	216,984
2017-01-20	$84.48	$85.20	$83.92	$84.55	$84.55	245,371
2017-01-19	$85.00	$85.40	$83.44	$84.17	$84.17	265,126
2017-01-18	$84.26	$85.23	$83.65	$84.75	$84.75	236,589
2017-01-17	$85.30	$85.30	$83.31	$83.67	$83.67	207,110
2017-01-13	$84.96	$86.16	$84.96	$85.49	$85.49	164,322
2017-01-12	$86.41	$86.72	$83.77	$84.63	$84.63	240,008
2017-01-11	$86.29	$87.48	$85.96	$86.70	$86.70	311,933
2017-01-10	$84.95	$86.62	$84.94	$86.35	$86.35	358,271
2017-01-09	$86.56	$86.56	$84.85	$85.02	$85.02	337,111
2017-01-06	$86.33	$86.97	$85.61	$86.73	$86.73	212,919
2017-01-05	$86.21	$86.83	$85.54	$86.07	$86.07	172,547
2017-01-04	$85.34	$87.14	$85.23	$86.72	$86.72	300,151
2017-01-03	$85.23	$86.90	$84.33	$85.12	$85.12	268,644
2016-12-30	$86.33	$86.85	$84.33	$84.68	$84.68	214,834
2016-12-29	$85.97	$86.97	$85.25	$86.17	$86.17	168,877
2016-12-28	$87.35	$87.71	$85.47	$85.91	$85.91	144,140
2016-12-27	$86.61	$87.64	$86.45	$87.24	$87.24	136,375
2016-12-23	$86.15	$86.67	$85.75	$86.44	$86.44	143,728
2016-12-22	$87.98	$87.98	$85.86	$86.30	$86.30	292,596
2016-12-21	$88.33	$88.77	$87.54	$87.69	$87.69	206,688
2016-12-20	$88.93	$89.58	$87.01	$88.64	$88.64	282,889
2016-12-19	$87.38	$88.99	$87.27	$88.92	$88.92	456,161
2016-12-16	$88.88	$89.49	$87.11	$87.51	$87.51	513,391
2016-12-15	$88.96	$90.04	$88.70	$88.90	$88.90	397,359
2016-12-14	$90.06	$90.80	$88.17	$88.99	$88.99	397,572
2016-12-13	$88.56	$90.49	$88.53	$90.33	$90.33	383,964
2016-12-12	$87.64	$88.60	$86.75	$87.71	$87.71	231,976
2016-12-09	$91.05	$91.47	$88.41	$88.47	$88.47	395,581
2016-12-08	$88.25	$90.59	$87.72	$90.51	$90.51	476,467
2016-12-07	$87.01	$88.30	$86.29	$88.25	$88.25	380,155
2016-12-06	$85.59	$86.91	$85.54	$86.61	$86.61	473,972
2016-12-05	$85.42	$86.21	$85.13	$85.85	$85.85	447,729
2016-12-02	$84.71	$85.86	$84.12	$84.42	$84.42	517,545
2016-12-01	$85.23	$85.83	$83.82	$84.72	$84.72	365,243
2016-11-30	$85.30	$85.69	$84.87	$84.87	$84.87	347,215
2016-11-29	$86.53	$86.74	$84.64	$85.01	$85.01	405,368
2016-11-28	$86.27	$87.07	$85.14	$85.83	$85.83	422,191
2016-11-25	$85.98	$87.04	$84.95	$86.64	$86.64	188,071
2016-11-23	$86.83	$88.06	$84.85	$86.01	$86.01	524,244
2016-11-22	$87.00	$89.36	$84.30	$86.40	$86.40	939,964
2016-11-21	$84.05	$85.47	$83.56	$84.05	$84.05	556,652
2016-11-18	$83.55	$83.67	$82.48	$83.32	$83.32	518,620
2016-11-17	$82.56	$83.85	$82.23	$83.84	$83.84	380,520
2016-11-16	$80.71	$82.77	$80.28	$82.69	$82.69	612,249
2016-11-15	$79.67	$81.08	$78.46	$80.69	$80.69	326,662
2016-11-14	$79.40	$81.25	$78.44	$79.44	$79.44	367,769
2016-11-11	$75.56	$78.87	$74.07	$78.54	$78.54	508,627
2016-11-10	$77.95	$78.52	$75.08	$75.54	$75.54	479,320
2016-11-09	$74.73	$77.94	$74.29	$76.95	$76.95	420,523
2016-11-08	$77.41	$77.41	$75.40	$75.76	$75.76	293,938
2016-11-07	$78.09	$78.10	$76.82	$77.77	$77.77	271,816
2016-11-04	$74.70	$76.80	$74.25	$75.64	$75.64	235,616
2016-11-03	$76.32	$77.80	$74.88	$74.97	$74.97	290,773
2016-11-02	$76.18	$76.92	$76.03	$76.47	$76.47	283,774
2016-11-01	$77.24	$77.56	$75.48	$76.47	$76.47	249,528
2016-10-31	$76.56	$77.37	$75.87	$77.02	$77.02	238,493
2016-10-28	$76.57	$77.99	$76.45	$76.59	$76.59	189,318
2016-10-27	$78.36	$78.36	$76.35	$76.70	$76.70	321,349
2016-10-26	$79.31	$79.47	$78.23	$78.68	$78.68	296,412
2016-10-25	$80.23	$80.48	$78.67	$79.48	$79.48	320,449
2016-10-24	$79.80	$80.86	$79.79	$80.30	$80.30	159,057
2016-10-21	$79.10	$79.25	$78.13	$79.04	$79.04	240,683
2016-10-20	$79.97	$80.68	$78.75	$79.24	$79.24	268,041
2016-10-19	$80.35	$80.57	$79.30	$80.15	$80.15	332,670
2016-10-18	$80.65	$81.50	$79.78	$80.57	$80.57	256,547
2016-10-17	$80.97	$81.43	$79.90	$80.04	$80.04	228,080
2016-10-14	$81.97	$82.86	$80.29	$80.81	$80.81	406,805
2016-10-13	$81.49	$81.65	$80.73	$81.28	$81.28	376,543
2016-10-12	$83.61	$83.61	$82.24	$82.39	$82.39	373,070
2016-10-11	$85.19	$85.19	$82.56	$83.36	$83.36	575,808
2016-10-10	$86.24	$87.02	$85.07	$85.14	$85.14	222,850
2016-10-07	$85.85	$85.96	$84.61	$85.43	$85.43	352,123
2016-10-06	$85.34	$85.93	$84.11	$85.49	$85.49	362,109
2016-10-05	$84.64	$86.30	$84.64	$85.68	$85.68	349,867
2016-10-04	$84.26	$85.43	$83.58	$84.03	$84.03	354,385
2016-10-03	$84.37	$85.14	$83.70	$83.97	$83.97	382,457
2016-09-30	$84.29	$85.13	$84.02	$84.71	$84.71	304,225
2016-09-29	$85.30	$85.75	$83.48	$83.96	$83.96	382,556
2016-09-28	$85.53	$86.36	$84.60	$85.44	$85.44	494,499
2016-09-27	$85.78	$86.65	$84.75	$85.76	$85.76	601,688
2016-09-26	$86.93	$87.19	$85.54	$85.56	$85.56	554,099
2016-09-23	$87.77	$88.64	$87.26	$87.31	$87.31	642,221
2016-09-22	$86.14	$88.60	$85.95	$88.50	$88.50	815,729
2016-09-21	$85.67	$86.80	$85.10	$86.19	$86.19	993,884
2016-09-20	$87.50	$88.70	$84.80	$85.08	$85.08	2,932,544
2016-09-19	$77.25	$85.58	$76.50	$84.80	$84.80	4,390,200
2016-09-16	$69.17	$70.00	$68.41	$69.34	$69.34	767,664
2016-09-15	$69.00	$69.57	$68.07	$69.47	$69.47	531,031
2016-09-14	$69.12	$70.11	$67.78	$68.97	$68.97	945,744
2016-09-13	$69.99	$70.91	$67.67	$68.80	$68.80	877,953
2016-09-12	$68.86	$70.54	$68.51	$70.41	$70.41	632,791
2016-09-09	$70.61	$71.33	$69.70	$69.98	$69.98	661,058
2016-09-08	$73.08	$73.56	$71.01	$71.52	$71.52	558,316
2016-09-07	$72.96	$73.81	$72.62	$73.62	$73.62	526,028
2016-09-06	$73.43	$73.50	$71.20	$72.84	$72.84	564,215
2016-09-02	$73.55	$74.04	$72.36	$73.33	$73.33	390,573
2016-09-01	$74.11	$74.81	$71.95	$73.34	$73.34	723,612
2016-08-31	$74.93	$77.69	$73.77	$74.24	$74.24	743,083
2016-08-30	$73.58	$77.34	$72.80	$75.39	$75.39	1,339,762
2016-08-29	$72.52	$73.03	$71.90	$72.27	$72.27	441,083
2016-08-26	$72.86	$73.26	$71.48	$72.63	$72.63	708,794
2016-08-25	$76.00	$76.05	$71.79	$73.28	$73.28	1,239,460
2016-08-24	$81.26	$81.91	$80.21	$80.30	$80.30	544,175
2016-08-23	$81.60	$82.14	$80.90	$81.24	$81.24	519,410
2016-08-22	$81.57	$81.98	$79.97	$81.25	$81.25	353,416
2016-08-19	$81.01	$82.17	$80.72	$82.12	$82.12	260,272
2016-08-18	$80.21	$81.65	$79.56	$81.43	$81.43	334,482
2016-08-17	$80.70	$80.83	$79.75	$80.55	$80.55	241,858
2016-08-16	$81.59	$81.59	$80.16	$80.60	$80.60	272,820
2016-08-15	$81.96	$83.22	$81.55	$81.68	$81.68	284,446
2016-08-12	$81.94	$82.27	$81.39	$81.95	$81.95	243,634
2016-08-11	$81.12	$82.92	$80.87	$81.91	$81.91	384,591
2016-08-10	$80.10	$80.77	$79.87	$80.69	$80.69	317,025
2016-08-09	$79.51	$80.27	$79.43	$79.89	$79.89	183,822
2016-08-08	$77.88	$79.99	$77.77	$79.71	$79.71	285,754
2016-08-05	$76.32	$78.04	$75.80	$78.01	$78.01	346,378
2016-08-04	$76.51	$77.79	$75.77	$75.97	$75.97	180,824
2016-08-03	$76.17	$76.17	$74.00	$76.14	$76.14	374,775
2016-08-02	$78.26	$78.79	$75.94	$75.96	$75.96	270,419
2016-08-01	$77.89	$78.75	$77.17	$78.10	$78.10	363,865
2016-07-29	$78.35	$79.34	$76.97	$77.93	$77.93	356,027
2016-07-28	$77.72	$78.62	$77.47	$78.37	$78.37	154,626
2016-07-27	$78.18	$78.69	$77.36	$77.95	$77.95	206,890
2016-07-26	$76.77	$77.96	$76.48	$77.87	$77.87	183,083
2016-07-25	$77.65	$77.88	$76.73	$76.87	$76.87	184,326
2016-07-22	$77.51	$78.45	$76.83	$77.43	$77.43	231,466
2016-07-21	$77.96	$78.49	$77.43	$77.76	$77.76	208,672
2016-07-20	$76.65	$78.35	$76.38	$77.96	$77.96	215,670
2016-07-19	$76.50	$76.76	$76.10	$76.71	$76.71	196,081
2016-07-18	$76.65	$77.22	$76.14	$76.32	$76.32	146,527
2016-07-15	$76.61	$77.45	$75.91	$76.40	$76.40	235,804
2016-07-14	$76.53	$77.24	$75.95	$76.10	$76.10	218,150
2016-07-13	$75.95	$76.67	$75.20	$75.81	$75.81	292,851
2016-07-12	$75.25	$76.11	$74.58	$75.37	$75.37	351,585
2016-07-11	$74.07	$74.93	$73.40	$74.32	$74.32	295,181
2016-07-08	$72.58	$74.16	$72.11	$73.84	$73.84	336,897
2016-07-07	$71.22	$72.10	$70.49	$71.62	$71.62	373,660
2016-07-06	$69.98	$70.93	$69.07	$70.60	$70.60	388,515
2016-07-05	$70.46	$70.48	$69.42	$69.93	$69.93	361,829
2016-07-01	$71.98	$72.48	$70.56	$70.89	$70.89	444,562
2016-06-30	$70.27	$71.86	$69.76	$71.85	$71.85	635,418
2016-06-29	$70.79	$71.37	$69.24	$69.94	$69.94	546,795
2016-06-28	$71.47	$72.59	$68.91	$69.72	$69.72	793,536
2016-06-27	$74.73	$79.10	$70.06	$70.45	$70.45	796,837
2016-06-24	$79.50	$79.95	$75.66	$75.82	$75.82	871,274
2016-06-23	$83.00	$83.51	$82.80	$83.51	$83.51	438,511
2016-06-22	$83.40	$83.40	$81.91	$82.00	$82.00	393,416
2016-06-21	$82.62	$83.41	$82.18	$83.15	$83.15	248,426
2016-06-20	$81.29	$82.58	$80.42	$82.18	$82.18	267,514
2016-06-17	$80.97	$80.97	$79.88	$80.27	$80.27	403,342
2016-06-16	$79.92	$80.80	$79.27	$80.73	$80.73	345,767
2016-06-15	$80.83	$81.07	$79.97	$80.56	$80.56	357,017
2016-06-14	$79.03	$80.68	$78.89	$80.16	$80.16	435,635
2016-06-13	$80.32	$80.60	$79.07	$79.41	$79.41	405,531
2016-06-10	$80.56	$81.20	$79.87	$80.23	$80.23	474,219
2016-06-09	$80.56	$81.45	$77.73	$81.22	$81.22	347,547
2016-06-08	$79.87	$80.91	$79.61	$80.57	$80.57	372,531
2016-06-07	$77.66	$79.61	$77.61	$79.49	$79.49	437,753
2016-06-06	$76.59	$77.86	$75.86	$77.57	$77.57	315,586
2016-06-03	$76.97	$77.46	$76.67	$76.77	$76.77	423,938
2016-06-02	$76.52	$76.90	$75.94	$76.89	$76.89	524,848
2016-06-01	$75.50	$76.76	$74.39	$76.44	$76.44	536,236
2016-05-31	$75.78	$76.67	$74.74	$75.57	$75.57	441,972
2016-05-27	$72.94	$76.41	$72.94	$75.46	$75.46	549,590
2016-05-26	$72.51	$74.89	$71.60	$73.54	$73.54	602,789
2016-05-25	$69.27	$69.95	$68.90	$69.41	$69.41	422,574
2016-05-24	$66.85	$69.18	$66.34	$68.86	$68.86	388,732
2016-05-23	$66.08	$67.32	$65.31	$66.73	$66.73	433,208
2016-05-20	$65.73	$66.91	$65.54	$66.22	$66.22	293,808
2016-05-19	$65.39	$66.42	$64.65	$65.42	$65.42	202,123
2016-05-18	$64.63	$66.86	$64.63	$65.87	$65.87	410,145
2016-05-17	$65.27	$66.20	$64.49	$64.67	$64.67	373,154
2016-05-16	$63.85	$66.16	$63.85	$65.43	$65.43	443,105
2016-05-13	$63.60	$64.54	$63.22	$63.70	$63.70	348,432
2016-05-12	$66.54	$66.65	$63.18	$63.77	$63.77	490,971
2016-05-11	$65.39	$67.04	$65.04	$66.38	$66.38	413,892
2016-05-10	$64.76	$65.39	$63.96	$65.37	$65.37	368,095
2016-05-09	$65.43	$65.92	$64.27	$64.34	$64.34	402,117
2016-05-06	$63.10	$65.33	$63.10	$65.19	$65.19	459,398
2016-05-05	$63.87	$64.79	$63.01	$63.09	$63.09	458,642
2016-05-04	$64.15	$65.04	$63.25	$64.08	$64.08	474,082
2016-05-03	$64.20	$64.20	$61.99	$63.62	$63.62	647,032
2016-05-02	$66.53	$66.61	$63.22	$64.90	$64.90	838,683
2016-04-29	$70.19	$72.23	$68.29	$68.69	$68.69	250,141
2016-04-28	$71.75	$71.75	$70.36	$70.54	$70.54	401,514
2016-04-27	$71.98	$72.41	$71.33	$72.29	$72.29	243,991
2016-04-26	$70.90	$72.43	$70.90	$72.01	$72.01	158,313
2016-04-25	$70.99	$71.33	$70.50	$70.85	$70.85	219,384
2016-04-22	$71.60	$72.08	$71.00	$71.39	$71.39	173,979
2016-04-21	$72.14	$72.56	$71.31	$71.37	$71.37	259,559
2016-04-20	$71.14	$72.36	$71.00	$71.99	$71.99	314,483
2016-04-19	$72.05	$72.22	$71.23	$71.28	$71.28	228,787
2016-04-18	$71.50	$72.21	$71.17	$71.63	$71.63	210,280
2016-04-15	$72.10	$72.93	$71.44	$71.77	$71.77	273,170
2016-04-14	$73.39	$73.39	$71.83	$72.09	$72.09	247,496
2016-04-13	$72.73	$73.55	$72.16	$73.48	$73.48	233,002
2016-04-12	$72.36	$72.64	$71.50	$72.12	$72.12	311,425
2016-04-11	$73.48	$73.79	$71.89	$72.01	$72.01	320,551
2016-04-08	$72.72	$73.30	$72.36	$72.77	$72.77	256,095
2016-04-07	$73.90	$74.31	$71.78	$72.36	$72.36	473,219
2016-04-06	$75.57	$75.90	$74.02	$74.54	$74.54	425,184
2016-04-05	$75.56	$76.28	$75.18	$75.35	$75.35	310,237
2016-04-04	$78.14	$78.14	$75.93	$75.99	$75.99	218,674
2016-04-01	$76.04	$78.50	$75.57	$78.23	$78.23	292,780
2016-03-31	$76.69	$77.53	$76.37	$76.77	$76.77	361,053
2016-03-30	$77.45	$77.88	$76.28	$76.87	$76.87	286,467
2016-03-29	$75.23	$77.42	$74.11	$77.38	$77.38	463,540
2016-03-28	$76.81	$77.31	$75.67	$76.05	$76.05	302,800
2016-03-24	$76.67	$77.17	$75.81	$76.73	$76.73	204,451
2016-03-23	$78.09	$78.58	$76.38	$76.67	$76.67	270,011
2016-03-22	$77.19	$79.21	$76.29	$78.42	$78.42	249,275
2016-03-21	$78.10	$78.15	$76.58	$77.27	$77.27	252,815
2016-03-18	$77.95	$79.25	$77.66	$77.87	$77.87	435,131
2016-03-17	$77.23	$78.44	$76.86	$77.94	$77.94	280,395
2016-03-16	$76.91	$77.86	$76.48	$77.42	$77.42	275,745
2016-03-15	$76.54	$77.15	$75.96	$76.69	$76.69	301,431
2016-03-14	$77.00	$77.45	$76.38	$77.01	$77.01	294,722
2016-03-11	$77.38	$77.42	$75.88	$77.00	$77.00	331,119
2016-03-10	$77.29	$78.18	$75.03	$76.40	$76.40	421,518
2016-03-09	$77.22	$78.11	$75.81	$76.68	$76.68	460,911
2016-03-08	$77.51	$77.77	$76.14	$76.95	$76.95	324,467
2016-03-07	$76.81	$77.97	$76.00	$77.70	$77.70	468,045
2016-03-04	$74.70	$77.87	$74.35	$77.81	$77.81	412,681
2016-03-03	$74.96	$76.99	$71.50	$74.16	$74.16	482,457
2016-03-02	$71.70	$73.13	$71.17	$72.98	$72.98	496,614
2016-03-01	$70.85	$72.54	$70.18	$72.09	$72.09	543,171
2016-02-29	$70.24	$71.22	$70.15	$70.41	$70.41	342,972
2016-02-26	$70.16	$70.47	$68.45	$70.35	$70.35	259,789
2016-02-25	$69.90	$69.90	$68.21	$69.82	$69.82	250,923
2016-02-24	$67.99	$69.96	$67.50	$69.85	$69.85	310,320
2016-02-23	$70.04	$70.10	$68.06	$68.80	$68.80	385,702
2016-02-22	$71.61	$72.23	$69.46	$70.13	$70.13	505,525
2016-02-19	$69.06	$71.08	$65.54	$71.06	$71.06	420,235
2016-02-18	$69.17	$70.29	$68.00	$69.43	$69.43	608,737
2016-02-17	$66.34	$67.55	$65.86	$66.96	$66.96	216,456
2016-02-16	$64.86	$66.80	$64.86	$65.89	$65.89	424,381
2016-02-12	$63.07	$64.46	$62.74	$64.00	$64.00	297,752
2016-02-11	$63.07	$64.10	$62.19	$62.76	$62.76	283,365
2016-02-10	$64.55	$65.78	$64.01	$64.23	$64.23	284,789
2016-02-09	$62.91	$65.47	$62.39	$64.02	$64.02	460,522
2016-02-08	$62.78	$63.81	$61.46	$63.77	$63.77	433,608
2016-02-05	$64.75	$65.45	$63.47	$63.61	$63.61	261,605
2016-02-04	$62.91	$65.32	$62.91	$64.90	$64.90	191,388
2016-02-03	$62.93	$64.00	$61.65	$63.19	$63.19	289,515
2016-02-02	$63.24	$63.64	$62.15	$62.48	$62.48	195,953
2016-02-01	$62.00	$64.61	$62.00	$64.01	$64.01	326,720
2016-01-29	$60.81	$62.49	$60.81	$62.40	$62.40	571,819
2016-01-28	$60.71	$61.22	$60.02	$60.45	$60.45	282,375
2016-01-27	$61.93	$62.18	$59.80	$60.31	$60.31	328,484
2016-01-26	$61.14	$62.92	$61.14	$62.42	$62.42	304,170
2016-01-25	$61.05	$61.92	$60.32	$60.92	$60.92	239,446
2016-01-22	$61.67	$62.28	$60.17	$61.30	$61.30	357,709
2016-01-21	$60.55	$61.58	$58.23	$60.83	$60.83	318,322
2016-01-20	$59.70	$60.98	$57.99	$60.40	$60.40	324,268
2016-01-19	$61.44	$61.44	$59.95	$60.70	$60.70	330,190
2016-01-15	$59.82	$61.20	$59.51	$60.69	$60.69	345,515
2016-01-14	$60.40	$62.17	$60.17	$61.59	$61.59	291,812
2016-01-13	$62.13	$62.37	$59.96	$60.27	$60.27	316,476
2016-01-12	$62.18	$62.70	$60.48	$61.75	$61.75	310,247
2016-01-11	$61.28	$61.85	$60.66	$61.43	$61.43	261,339
2016-01-08	$62.03	$62.69	$60.61	$60.77	$60.77	332,595
2016-01-07	$62.23	$62.84	$58.82	$61.82	$61.82	609,801
2016-01-06	$63.97	$65.03	$63.27	$63.43	$63.43	314,009
2016-01-05	$65.28	$65.48	$64.36	$65.11	$65.11	221,959
2016-01-04	$65.44	$65.57	$63.92	$65.06	$65.06	363,788
2015-12-31	$67.51	$68.01	$66.26	$66.38	$66.38	256,739
2015-12-30	$68.26	$68.90	$67.78	$67.83	$67.83	145,360
2015-12-29	$68.02	$68.64	$66.87	$68.32	$68.32	129,113
2015-12-28	$67.56	$67.75	$66.66	$67.56	$67.56	165,705
2015-12-24	$67.62	$68.33	$66.68	$67.82	$67.82	73,972
2015-12-23	$66.91	$67.68	$65.16	$67.56	$67.56	153,177
2015-12-22	$66.14	$66.41	$65.08	$66.32	$66.32	215,224
2015-12-21	$65.56	$66.50	$65.28	$65.92	$65.92	312,390
2015-12-18	$66.25	$67.07	$64.53	$65.14	$65.14	680,781
2015-12-17	$68.36	$68.38	$66.58	$66.63	$66.63	244,798
2015-12-16	$67.64	$68.31	$66.81	$68.13	$68.13	330,520
2015-12-15	$66.58	$67.99	$66.34	$67.33	$67.33	323,998
2015-12-14	$67.11	$67.47	$65.56	$65.93	$65.93	485,650
2015-12-11	$65.72	$67.84	$65.71	$67.05	$67.05	485,138
2015-12-10	$66.55	$67.11	$65.89	$66.74	$66.74	348,639
2015-12-09	$65.96	$67.01	$65.73	$66.41	$66.41	608,247
2015-12-08	$66.03	$67.07	$65.44	$66.59	$66.59	273,007
2015-12-07	$67.41	$67.79	$65.48	$66.64	$66.64	474,826
2015-12-04	$66.30	$67.93	$65.82	$67.78	$67.78	369,060
2015-12-03	$68.01	$68.06	$66.07	$66.13	$66.13	341,430
2015-12-02	$69.26	$69.26	$67.64	$67.77	$67.77	340,972
2015-12-01	$68.20	$68.55	$66.75	$68.44	$68.44	454,587
2015-11-30	$70.15	$70.20	$67.56	$67.65	$67.65	563,371
2015-11-27	$69.75	$70.79	$67.56	$70.36	$70.36	341,642
2015-11-25	$68.12	$70.23	$66.64	$69.94	$69.94	1,361,314
2015-11-24	$62.11	$69.34	$60.93	$68.09	$68.09	1,860,083
2015-11-23	$76.40	$76.52	$74.27	$75.73	$75.73	866,421
2015-11-20	$77.24	$77.35	$75.75	$76.39	$76.39	470,203
2015-11-19	$76.28	$77.53	$73.21	$77.03	$77.03	395,000
2015-11-18	$75.79	$76.44	$74.24	$76.31	$76.31	436,744
2015-11-17	$75.20	$76.49	$74.74	$75.57	$75.57	384,632
2015-11-16	$74.46	$75.88	$73.76	$75.00	$75.00	565,392
2015-11-13	$75.00	$75.83	$74.44	$74.64	$74.64	328,747
2015-11-12	$77.45	$78.15	$75.33	$75.44	$75.44	304,910
2015-11-11	$77.80	$79.06	$77.66	$78.12	$78.12	439,429
2015-11-10	$76.14	$77.59	$76.14	$77.51	$77.51	397,659
2015-11-09	$76.66	$76.89	$75.74	$76.60	$76.60	251,099
2015-11-06	$75.80	$76.91	$75.18	$76.82	$76.82	316,345
2015-11-05	$75.37	$76.69	$75.31	$76.15	$76.15	445,444
2015-11-04	$74.61	$75.26	$73.93	$75.22	$75.22	326,661
2015-11-03	$73.82	$75.22	$73.78	$74.52	$74.52	363,296
2015-11-02	$72.80	$74.07	$72.49	$73.93	$73.93	363,777
2015-10-30	$71.95	$73.74	$71.95	$72.79	$72.79	320,160
2015-10-29	$73.65	$74.49	$71.26	$71.98	$71.98	304,565
2015-10-28	$72.73	$73.60	$72.20	$73.46	$73.46	468,515
2015-10-27	$73.56	$74.57	$71.89	$72.50	$72.50	318,928
2015-10-26	$74.71	$74.97	$73.15	$73.95	$73.95	271,688
2015-10-23	$75.06	$75.43	$74.36	$74.61	$74.61	470,008
2015-10-22	$72.85	$75.41	$72.85	$74.40	$74.40	518,974
2015-10-21	$73.20	$73.59	$72.10	$72.15	$72.15	302,992
2015-10-20	$73.48	$73.48	$72.18	$72.88	$72.88	294,142
2015-10-19	$72.39	$74.05	$72.39	$73.34	$73.34	380,406
2015-10-16	$73.06	$73.21	$72.00	$72.44	$72.44	407,754
2015-10-15	$72.91	$73.23	$72.12	$73.17	$73.17	511,853
2015-10-14	$72.60	$73.12	$72.01	$72.46	$72.46	466,770
2015-10-13	$72.93	$73.95	$71.68	$72.77	$72.77	355,540
2015-10-12	$72.88	$73.03	$71.02	$72.97	$72.97	733,722
2015-10-09	$76.33	$76.70	$74.17	$74.23	$74.23	546,397
2015-10-08	$74.52	$76.93	$74.40	$75.95	$75.95	680,734
2015-10-07	$72.34	$75.21	$72.18	$74.52	$74.52	829,428
2015-10-06	$71.64	$73.32	$71.50	$72.77	$72.77	527,865
2015-10-05	$69.71	$71.99	$69.32	$71.49	$71.49	325,665
2015-10-02	$66.10	$69.23	$66.09	$69.17	$69.17	391,806
2015-10-01	$68.28	$68.93	$65.93	$67.08	$67.08	535,976
2015-09-30	$67.00	$68.60	$66.26	$68.50	$68.50	466,586
2015-09-29	$66.49	$66.80	$65.79	$66.18	$66.18	475,340
2015-09-28	$67.41	$67.57	$66.14	$66.63	$66.63	335,115
2015-09-25	$67.83	$68.70	$67.26	$67.38	$67.38	317,738
2015-09-24	$66.73	$67.67	$66.11	$67.35	$67.35	270,871
2015-09-23	$68.00	$68.43	$66.73	$67.40	$67.40	405,694
2015-09-22	$69.33	$69.93	$67.27	$67.65	$67.65	404,326
2015-09-21	$69.73	$71.22	$69.12	$69.79	$69.79	436,644
2015-09-18	$69.51	$70.30	$68.68	$69.03	$69.03	684,308
2015-09-17	$71.27	$72.04	$70.51	$70.55	$70.55	330,615
2015-09-16	$69.75	$71.58	$69.44	$71.31	$71.31	602,536
2015-09-15	$68.94	$69.24	$67.97	$69.23	$69.23	439,607
2015-09-14	$68.51	$69.00	$67.74	$68.34	$68.34	455,141
2015-09-11	$67.07	$68.56	$67.07	$68.20	$68.20	448,382
2015-09-10	$67.70	$68.11	$67.22	$67.99	$67.99	523,922
2015-09-09	$68.58	$68.88	$67.40	$67.53	$67.53	791,100
2015-09-08	$65.31	$67.67	$64.69	$67.61	$67.61	852,238
2015-09-04	$63.65	$64.70	$63.65	$64.10	$64.10	457,239
2015-09-03	$63.25	$65.24	$63.06	$64.54	$64.54	630,457
2015-09-02	$63.61	$63.61	$62.92	$63.10	$63.10	374,928

Tech Data Corp (TECD) News Headlines

Recent Tech Data Corp (TECD) News

Similar Companies to Tech Data Corp (TECD) in the None Industry

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

Tech Data Corp (TECD) Exchange: NASDAQ