Treehouse Foods Inc (THS) Stock

Data as of May 1, 2024

$37.92 ($0.37) 0.99%

Treehouse Foods Inc - Daily Information

Click for more stock information on Treehouse Foods Inc.

Daily Information	Data
Date	May 1, 2024
Open	$37.33
Previous Close	$37.92
High	$38.31
Low	$37.09
Adjusted Open	$37.33
Previous Adjusted Close	$37.92
Adjusted High	$38.31
Adjusted Low	$37.09

About Treehouse Foods Inc (THS)

Treehouse Foods Inc (THS) is a manufacturer, distributor, and marketer of private label packaged foods and beverages in the United States. The Companyâs range of products includes beverages, shelf stable snacks, pickles, soups, sauces, breakfast foods, and other related grocery items. Treehouse Foods was founded in 2004 and is headquartered in Oak Brook, Illinois. Since its inception, Treehouse Foods has grown to become one of the largest private label food and beverage suppliers in the United States, selling products to retail outlets such as foodservice, mass merchandisers, and food and drug stores. The company has a total of 14 manufacturing facilities located throughout the United States and Canada and employs more than 8,000 people.

Invest in Treehouse Foods Inc (THS)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

Historical Stock Data for Treehouse Foods Inc (THS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$37.33	$38.31	$37.09	$37.92	$37.92	394,076
2024-04-30	$37.18	$37.77	$37.06	$37.55	$37.55	406,538
2024-04-29	$36.00	$37.27	$35.92	$37.22	$37.22	476,458
2024-04-26	$35.76	$36.18	$35.76	$35.84	$35.84	345,086
2024-04-25	$36.71	$37.05	$35.87	$35.90	$35.90	435,859
2024-04-24	$36.34	$36.83	$36.25	$36.75	$36.75	492,194
2024-04-23	$36.62	$37.01	$36.44	$36.69	$36.69	324,738
2024-04-22	$36.88	$37.03	$36.45	$36.67	$36.67	431,533
2024-04-19	$36.66	$37.00	$36.66	$36.74	$36.74	431,007
2024-04-18	$35.75	$36.67	$35.59	$36.63	$36.63	344,974
2024-04-17	$36.23	$36.32	$35.72	$35.72	$35.72	304,134
2024-04-16	$36.33	$36.41	$35.90	$35.95	$35.95	438,796
2024-04-15	$36.40	$36.64	$36.00	$36.31	$36.31	370,215
2024-04-12	$36.98	$37.08	$36.18	$36.32	$36.32	362,762
2024-04-11	$37.16	$37.22	$36.66	$37.06	$37.06	495,896
2024-04-10	$36.95	$37.10	$36.38	$37.02	$37.02	414,473
2024-04-09	$37.40	$37.68	$37.27	$37.52	$37.52	550,976
2024-04-08	$37.61	$37.84	$37.04	$37.38	$37.38	432,406
2024-04-05	$37.19	$37.65	$36.93	$37.48	$37.48	628,786
2024-04-04	$37.23	$38.17	$37.15	$37.34	$37.34	780,898
2024-04-03	$37.56	$37.56	$36.67	$37.00	$37.00	442,137
2024-04-02	$38.66	$38.66	$37.64	$37.71	$37.71	588,238
2024-04-01	$39.00	$39.00	$38.22	$38.70	$38.70	302,260
2024-03-28	$39.27	$39.53	$38.93	$38.95	$38.95	387,682
2024-03-27	$39.17	$39.26	$38.83	$39.16	$39.16	559,629
2024-03-26	$39.01	$39.39	$38.71	$38.99	$38.99	773,825
2024-03-25	$38.17	$38.99	$38.17	$38.86	$38.86	385,815
2024-03-22	$38.60	$38.85	$38.07	$38.09	$38.09	381,599
2024-03-21	$37.93	$38.54	$37.93	$38.41	$38.41	439,917
2024-03-20	$37.78	$38.27	$37.52	$38.00	$38.00	860,020
2024-03-19	$36.90	$37.88	$36.82	$37.77	$37.77	481,805
2024-03-18	$36.56	$37.33	$36.38	$36.93	$36.93	369,033
2024-03-15	$36.91	$37.52	$36.64	$36.74	$36.74	1,158,616
2024-03-14	$36.75	$37.05	$36.45	$36.99	$36.99	544,402
2024-03-13	$38.04	$38.14	$36.47	$36.96	$36.96	802,534
2024-03-12	$37.21	$38.13	$37.01	$37.99	$37.99	621,254
2024-03-11	$36.55	$37.60	$36.55	$37.25	$37.25	875,434
2024-03-08	$35.92	$36.63	$35.77	$36.62	$36.62	510,606
2024-03-07	$36.25	$36.37	$35.55	$35.84	$35.84	465,198
2024-03-06	$35.98	$36.25	$35.54	$35.97	$35.97	542,403
2024-03-05	$35.52	$36.16	$35.32	$35.81	$35.81	673,350
2024-03-04	$35.20	$35.79	$34.76	$35.48	$35.48	667,759
2024-03-01	$35.79	$35.79	$35.06	$35.39	$35.39	412,807
2024-02-29	$36.60	$36.66	$35.34	$35.79	$35.79	794,508
2024-02-28	$35.87	$36.53	$35.87	$36.26	$36.26	605,969
2024-02-27	$36.23	$36.37	$35.56	$35.88	$35.88	441,824
2024-02-26	$36.65	$37.22	$36.26	$36.28	$36.28	445,650
2024-02-23	$36.57	$36.92	$36.36	$36.71	$36.71	558,035
2024-02-22	$36.08	$36.77	$35.26	$36.66	$36.66	797,273
2024-02-21	$36.76	$37.16	$36.34	$36.74	$36.74	919,582
2024-02-20	$35.48	$36.69	$35.01	$36.65	$36.65	1,176,571
2024-02-16	$38.00	$39.18	$35.90	$36.12	$36.12	2,370,328
2024-02-15	$41.95	$42.91	$41.95	$42.74	$42.74	449,429
2024-02-14	$41.97	$41.97	$41.09	$41.81	$41.81	337,955
2024-02-13	$43.02	$43.51	$41.82	$41.86	$41.86	509,201
2024-02-12	$42.85	$43.63	$42.65	$43.49	$43.49	409,076
2024-02-09	$42.91	$43.17	$42.60	$42.86	$42.86	363,574
2024-02-08	$42.38	$43.23	$42.32	$43.10	$43.10	438,104
2024-02-07	$43.03	$43.11	$41.97	$42.18	$42.18	346,060
2024-02-06	$42.45	$43.15	$42.45	$42.86	$42.86	330,065
2024-02-05	$42.98	$43.10	$42.35	$42.52	$42.52	407,605
2024-02-02	$42.70	$43.59	$42.70	$43.30	$43.30	359,772
2024-02-01	$42.17	$42.91	$42.01	$42.90	$42.90	421,625
2024-01-31	$42.44	$42.95	$42.04	$42.10	$42.10	434,363
2024-01-30	$42.34	$42.56	$42.03	$42.46	$42.46	345,198
2024-01-29	$42.19	$42.64	$41.84	$42.51	$42.51	664,035
2024-01-26	$42.50	$42.54	$41.88	$42.00	$42.00	477,050
2024-01-25	$42.38	$42.86	$42.00	$42.25	$42.25	453,437
2024-01-24	$42.11	$42.20	$41.57	$41.84	$41.84	317,426
2024-01-23	$42.08	$42.15	$41.50	$41.88	$41.88	340,704
2024-01-22	$40.92	$41.51	$40.75	$41.50	$41.50	305,751
2024-01-19	$41.12	$41.22	$40.32	$40.93	$40.93	345,795
2024-01-18	$40.91	$41.08	$40.40	$41.03	$41.03	281,040
2024-01-17	$40.83	$41.52	$40.79	$41.06	$41.06	247,150
2024-01-16	$41.55	$41.68	$40.82	$41.22	$41.22	501,760
2024-01-12	$41.54	$41.74	$40.99	$41.55	$41.55	249,086
2024-01-11	$41.28	$41.52	$40.86	$41.15	$41.15	295,635
2024-01-10	$41.40	$41.48	$40.65	$41.44	$41.44	357,476
2024-01-09	$40.62	$41.54	$40.33	$41.52	$41.52	570,466
2024-01-08	$40.83	$41.35	$40.49	$40.98	$40.98	785,696
2024-01-05	$40.82	$41.63	$40.61	$40.78	$40.78	472,174
2024-01-04	$41.20	$41.56	$40.74	$40.95	$40.95	519,007
2024-01-03	$42.71	$42.71	$41.01	$41.06	$41.06	402,447
2024-01-02	$41.15	$42.86	$41.05	$42.33	$42.33	1,081,328
2023-12-29	$41.29	$41.76	$40.92	$41.45	$41.45	285,288
2023-12-28	$40.65	$41.40	$40.65	$41.38	$41.38	308,653
2023-12-27	$40.71	$41.00	$40.55	$40.77	$40.77	337,590
2023-12-26	$40.48	$40.97	$40.13	$40.59	$40.59	320,137
2023-12-22	$40.35	$40.96	$40.24	$40.48	$40.48	343,930
2023-12-21	$40.27	$40.40	$39.66	$40.31	$40.31	451,341
2023-12-20	$41.13	$41.47	$39.90	$39.95	$39.95	570,714
2023-12-19	$41.56	$42.36	$41.07	$41.48	$41.48	556,277
2023-12-18	$41.42	$41.52	$40.85	$41.39	$41.39	416,193
2023-12-15	$42.30	$42.34	$41.14	$41.19	$41.19	1,389,961
2023-12-14	$42.93	$43.41	$42.25	$42.36	$42.36	523,865
2023-12-13	$41.57	$43.15	$41.22	$42.92	$42.92	477,748
2023-12-12	$41.89	$41.89	$41.38	$41.59	$41.59	407,225
2023-12-11	$41.79	$41.97	$41.29	$41.95	$41.95	353,771
2023-12-08	$41.97	$41.97	$41.36	$41.67	$41.67	339,772
2023-12-07	$41.36	$41.99	$40.91	$41.96	$41.96	294,086
2023-12-06	$41.29	$41.88	$41.24	$41.28	$41.28	318,105
2023-12-05	$42.10	$42.33	$41.25	$41.33	$41.33	339,822
2023-12-04	$40.99	$42.11	$40.99	$41.96	$41.96	265,583
2023-12-01	$40.70	$41.21	$40.57	$41.15	$41.15	545,161
2023-11-30	$39.97	$40.74	$39.69	$40.71	$40.71	428,839
2023-11-29	$40.08	$40.31	$39.84	$39.85	$39.85	371,378
2023-11-28	$40.43	$40.50	$40.05	$40.06	$40.06	438,170
2023-11-27	$41.22	$41.22	$40.54	$40.56	$40.56	206,254
2023-11-24	$41.30	$41.78	$41.06	$41.25	$41.25	100,896
2023-11-22	$41.11	$41.42	$40.80	$41.36	$41.36	184,467
2023-11-21	$40.81	$41.02	$40.49	$40.60	$40.60	289,273
2023-11-20	$39.81	$40.84	$39.81	$40.77	$40.77	412,042
2023-11-17	$40.49	$40.62	$39.80	$39.81	$39.81	563,431
2023-11-16	$40.35	$40.57	$40.17	$40.23	$40.23	391,336
2023-11-15	$40.21	$40.89	$40.21	$40.50	$40.50	814,479
2023-11-14	$40.04	$40.56	$39.75	$40.27	$40.27	930,760
2023-11-13	$38.44	$39.52	$38.44	$39.37	$39.37	494,234
2023-11-10	$39.82	$39.82	$38.67	$38.78	$38.78	496,102
2023-11-09	$39.37	$40.07	$38.93	$39.91	$39.91	545,313
2023-11-08	$38.83	$39.26	$38.27	$39.22	$39.22	399,974
2023-11-07	$37.73	$38.98	$37.48	$38.66	$38.66	674,711
2023-11-06	$40.05	$40.07	$36.11	$38.12	$38.12	1,533,487
2023-11-03	$42.89	$42.97	$42.15	$42.50	$42.50	433,386
2023-11-02	$41.75	$42.48	$41.53	$42.19	$42.19	254,854
2023-11-01	$41.71	$41.92	$41.06	$41.53	$41.53	303,548
2023-10-31	$41.77	$42.05	$41.47	$41.69	$41.69	240,400
2023-10-30	$41.82	$41.99	$41.62	$41.66	$41.66	176,344
2023-10-27	$41.71	$42.00	$41.06	$41.47	$41.47	234,730
2023-10-26	$41.89	$42.11	$41.41	$41.68	$41.68	196,776
2023-10-25	$40.79	$41.94	$40.44	$41.66	$41.66	228,618
2023-10-24	$40.54	$40.87	$40.30	$40.83	$40.83	193,489
2023-10-23	$40.56	$40.96	$40.06	$40.09	$40.09	231,382
2023-10-20	$40.76	$41.14	$40.63	$40.71	$40.71	329,181
2023-10-19	$41.65	$41.70	$40.48	$40.56	$40.56	370,509
2023-10-18	$41.74	$42.08	$41.18	$41.63	$41.63	252,526
2023-10-17	$40.95	$41.73	$40.95	$41.62	$41.62	317,091
2023-10-16	$40.57	$41.35	$40.03	$41.00	$41.00	305,452
2023-10-13	$38.76	$40.51	$38.51	$40.28	$40.28	421,358
2023-10-12	$41.09	$41.09	$38.18	$38.78	$38.78	613,994
2023-10-11	$42.06	$42.27	$41.31	$41.38	$41.38	181,097
2023-10-10	$41.74	$42.44	$41.74	$42.05	$42.05	201,435
2023-10-09	$40.69	$41.81	$40.61	$41.55	$41.55	271,054
2023-10-06	$41.51	$41.66	$40.67	$40.86	$40.86	489,539
2023-10-05	$43.53	$43.84	$41.69	$41.80	$41.80	297,489
2023-10-04	$43.10	$43.57	$42.68	$43.53	$43.53	260,744
2023-10-03	$42.92	$43.27	$42.80	$43.10	$43.10	294,107
2023-10-02	$43.52	$43.52	$42.64	$43.28	$43.28	271,232
2023-09-29	$43.72	$44.27	$43.39	$43.58	$43.58	327,984
2023-09-28	$43.48	$43.86	$43.29	$43.68	$43.68	305,384
2023-09-27	$43.81	$44.16	$42.96	$43.29	$43.29	217,634
2023-09-26	$44.26	$44.52	$43.79	$43.81	$43.81	262,946
2023-09-25	$44.95	$45.19	$44.51	$44.65	$44.65	219,928
2023-09-22	$45.94	$46.27	$45.29	$45.33	$45.33	223,440
2023-09-21	$45.57	$46.44	$45.11	$46.06	$46.06	330,874
2023-09-20	$46.83	$47.11	$45.78	$45.85	$45.85	455,975
2023-09-19	$47.78	$48.05	$46.34	$46.53	$46.53	578,503
2023-09-18	$47.96	$47.96	$47.19	$47.79	$47.79	403,631
2023-09-15	$47.74	$48.49	$47.10	$47.69	$47.69	1,037,885
2023-09-14	$47.16	$48.09	$47.01	$47.82	$47.82	439,600
2023-09-13	$45.96	$47.07	$45.74	$47.02	$47.02	515,678
2023-09-12	$47.00	$47.00	$46.00	$46.40	$46.40	379,546
2023-09-11	$45.21	$47.30	$45.17	$46.95	$46.95	480,760
2023-09-08	$45.50	$45.50	$44.59	$45.42	$45.42	360,446
2023-09-07	$45.03	$45.09	$44.28	$44.30	$44.30	326,374
2023-09-06	$43.91	$44.80	$43.63	$44.79	$44.79	464,289
2023-09-05	$44.76	$45.04	$43.02	$43.39	$43.39	440,030
2023-09-01	$46.84	$47.07	$45.22	$45.30	$45.30	326,994
2023-08-31	$46.50	$47.01	$46.43	$46.52	$46.52	416,003
2023-08-30	$46.49	$47.10	$46.49	$46.65	$46.65	393,103
2023-08-29	$45.41	$46.40	$45.10	$46.38	$46.38	587,874
2023-08-28	$45.38	$46.26	$45.13	$45.35	$45.35	393,695
2023-08-25	$44.58	$45.58	$44.00	$45.24	$45.24	303,852
2023-08-24	$44.52	$45.04	$44.27	$44.53	$44.53	255,126
2023-08-23	$44.67	$44.90	$43.80	$44.26	$44.26	353,655
2023-08-22	$45.26	$45.74	$44.49	$44.74	$44.74	378,564
2023-08-21	$47.15	$47.45	$45.39	$45.63	$45.63	400,094
2023-08-18	$46.48	$47.74	$46.30	$47.50	$47.50	466,560
2023-08-17	$46.94	$47.39	$46.32	$46.47	$46.47	363,024
2023-08-16	$46.98	$47.91	$46.80	$46.93	$46.93	412,148
2023-08-15	$47.35	$47.74	$46.81	$46.87	$46.87	375,442
2023-08-14	$47.42	$47.95	$47.01	$47.68	$47.68	520,813
2023-08-11	$46.97	$47.41	$46.45	$47.40	$47.40	433,338
2023-08-10	$45.81	$46.42	$45.35	$45.43	$45.43	507,857
2023-08-09	$46.77	$46.77	$45.11	$45.57	$45.57	739,818
2023-08-08	$49.07	$49.49	$45.69	$46.86	$46.86	861,064
2023-08-07	$51.77	$53.00	$49.60	$50.04	$50.04	444,020
2023-08-04	$51.86	$52.84	$51.86	$52.03	$52.03	277,945
2023-08-03	$52.16	$52.79	$51.88	$51.96	$51.96	265,571
2023-08-02	$51.45	$52.79	$51.45	$52.16	$52.16	202,606
2023-08-01	$51.71	$52.22	$51.17	$51.54	$51.54	179,689
2023-07-31	$51.24	$51.78	$51.21	$51.61	$51.61	230,905
2023-07-28	$51.75	$52.19	$51.06	$51.31	$51.31	204,849
2023-07-27	$52.43	$52.75	$51.48	$51.68	$51.68	277,759
2023-07-26	$51.79	$52.65	$51.76	$52.32	$52.32	217,198
2023-07-25	$51.90	$52.51	$51.55	$52.07	$52.07	245,900
2023-07-24	$52.12	$52.61	$51.90	$51.97	$51.97	241,378
2023-07-21	$52.30	$52.69	$51.89	$52.03	$52.03	269,734
2023-07-20	$51.00	$52.38	$50.66	$52.25	$52.25	367,640
2023-07-19	$50.42	$50.94	$49.82	$50.54	$50.54	238,546
2023-07-18	$49.89	$50.87	$49.89	$50.17	$50.17	175,559
2023-07-17	$50.25	$50.83	$49.88	$49.91	$49.91	200,532
2023-07-14	$50.83	$51.04	$50.24	$50.43	$50.43	162,590
2023-07-13	$51.22	$51.55	$50.71	$50.79	$50.79	319,790
2023-07-12	$49.58	$51.21	$49.46	$51.15	$51.15	321,762
2023-07-11	$50.13	$50.25	$49.37	$49.63	$49.63	187,051
2023-07-10	$50.06	$50.64	$49.89	$49.99	$49.99	174,428
2023-07-07	$49.80	$50.41	$49.50	$50.22	$50.22	253,502
2023-07-06	$50.00	$50.08	$49.21	$49.60	$49.60	267,694
2023-07-05	$50.49	$50.73	$50.10	$50.19	$50.19	287,384
2023-07-03	$50.13	$51.19	$50.04	$50.74	$50.74	154,241
2023-06-30	$51.36	$51.36	$50.30	$50.38	$50.38	290,823
2023-06-29	$50.62	$51.42	$50.60	$51.01	$51.01	341,093
2023-06-28	$50.00	$51.21	$49.66	$50.80	$50.80	479,243
2023-06-27	$50.79	$51.09	$50.00	$50.34	$50.34	372,486
2023-06-26	$51.78	$52.11	$51.15	$51.15	$51.15	206,623
2023-06-23	$52.62	$53.21	$51.60	$51.86	$51.86	801,485
2023-06-22	$53.00	$53.11	$52.18	$52.69	$52.69	297,434
2023-06-21	$52.33	$53.28	$51.78	$52.75	$52.75	382,290
2023-06-20	$52.47	$53.11	$52.16	$52.30	$52.30	354,241
2023-06-16	$52.79	$52.81	$51.91	$52.26	$52.26	884,762
2023-06-15	$52.96	$52.96	$51.46	$52.30	$52.30	477,362
2023-06-14	$53.96	$54.52	$52.63	$52.77	$52.77	515,436
2023-06-13	$52.68	$53.54	$51.40	$52.84	$52.84	803,787
2023-06-12	$50.71	$51.54	$50.39	$51.20	$51.20	731,717
2023-06-09	$48.93	$50.00	$48.72	$49.84	$49.84	386,602
2023-06-08	$48.37	$48.99	$48.30	$48.98	$48.98	324,279
2023-06-07	$47.17	$48.65	$46.80	$48.61	$48.61	351,603
2023-06-06	$47.81	$48.03	$47.11	$47.47	$47.47	300,630
2023-06-05	$48.41	$48.51	$47.29	$47.57	$47.57	416,859
2023-06-02	$47.23	$48.88	$46.98	$48.81	$48.81	333,567
2023-06-01	$47.37	$47.42	$46.50	$46.90	$46.90	348,958
2023-05-31	$47.37	$48.09	$46.71	$47.35	$47.35	591,208
2023-05-30	$48.37	$48.59	$47.07	$47.11	$47.11	316,317
2023-05-26	$48.50	$48.87	$48.07	$48.60	$48.60	232,127
2023-05-25	$48.66	$49.09	$48.37	$48.58	$48.58	196,258
2023-05-24	$49.49	$49.85	$48.91	$48.96	$48.96	272,710
2023-05-23	$49.23	$50.15	$49.15	$49.37	$49.37	314,444
2023-05-22	$50.77	$50.77	$48.94	$49.20	$49.20	421,226
2023-05-19	$51.24	$51.60	$50.31	$50.77	$50.77	193,261
2023-05-18	$51.58	$51.77	$50.70	$51.12	$51.12	237,888
2023-05-17	$51.33	$52.06	$50.64	$51.91	$51.91	336,435
2023-05-16	$51.56	$51.73	$51.09	$51.24	$51.24	205,151
2023-05-15	$52.26	$52.55	$51.36	$51.50	$51.50	293,285
2023-05-12	$52.76	$53.01	$51.32	$52.06	$52.06	324,395
2023-05-11	$52.91	$52.97	$52.25	$52.66	$52.66	234,032
2023-05-10	$53.61	$53.66	$52.65	$53.04	$53.04	355,749
2023-05-09	$53.99	$54.09	$53.00	$53.48	$53.48	405,354
2023-05-08	$52.43	$55.30	$52.03	$53.69	$53.69	354,129
2023-05-05	$53.76	$54.51	$53.63	$54.26	$54.26	460,504
2023-05-04	$53.64	$54.15	$53.36	$53.73	$53.73	244,590
2023-05-03	$53.19	$54.58	$53.11	$53.91	$53.91	458,539
2023-05-02	$53.99	$54.13	$52.56	$53.12	$53.12	569,358
2023-05-01	$53.22	$54.23	$53.22	$54.09	$54.09	342,865
2023-04-28	$52.92	$53.82	$52.92	$53.25	$53.25	402,085
2023-04-27	$52.50	$52.92	$52.10	$52.81	$52.81	293,653
2023-04-26	$51.89	$52.55	$51.55	$52.29	$52.29	244,866
2023-04-25	$51.68	$52.56	$51.67	$52.28	$52.28	278,587
2023-04-24	$52.06	$52.71	$51.68	$52.00	$52.00	208,833
2023-04-21	$52.94	$53.15	$52.14	$52.22	$52.22	265,034
2023-04-20	$51.94	$52.53	$51.78	$52.51	$52.51	251,125
2023-04-19	$52.41	$52.41	$51.62	$52.00	$52.00	299,784
2023-04-18	$51.27	$51.96	$51.09	$51.82	$51.82	313,247
2023-04-17	$51.27	$51.51	$50.84	$51.20	$51.20	246,263
2023-04-14	$51.38	$51.58	$50.53	$51.08	$51.08	250,118
2023-04-13	$51.70	$51.96	$51.48	$51.65	$51.65	167,027
2023-04-12	$51.82	$52.04	$51.35	$51.75	$51.75	159,164
2023-04-11	$51.97	$52.48	$51.87	$51.95	$51.95	185,689
2023-04-10	$51.72	$52.37	$51.52	$51.94	$51.94	291,722
2023-04-06	$52.08	$52.29	$51.49	$51.74	$51.74	187,149
2023-04-05	$51.14	$51.97	$51.14	$51.69	$51.69	304,134
2023-04-04	$50.75	$51.30	$50.13	$50.97	$50.97	319,659
2023-04-03	$50.45	$50.96	$49.93	$50.84	$50.84	285,546
2023-03-31	$49.42	$50.74	$49.42	$50.43	$50.43	414,556
2023-03-30	$49.72	$50.04	$48.97	$49.87	$49.87	262,273
2023-03-29	$49.80	$50.78	$49.62	$49.80	$49.80	291,197
2023-03-28	$49.58	$50.25	$49.49	$49.49	$49.49	333,345
2023-03-27	$49.30	$49.90	$49.11	$49.49	$49.49	232,094
2023-03-24	$47.64	$49.04	$47.09	$48.86	$48.86	271,050
2023-03-23	$47.47	$48.11	$47.12	$47.51	$47.51	244,032
2023-03-22	$48.17	$48.67	$47.36	$47.45	$47.45	296,701
2023-03-21	$48.86	$49.11	$47.65	$48.00	$48.00	341,546
2023-03-20	$46.80	$49.28	$46.53	$48.38	$48.38	493,401
2023-03-17	$47.22	$47.22	$45.30	$45.65	$45.65	886,383
2023-03-16	$46.90	$47.42	$46.36	$47.26	$47.26	234,983
2023-03-15	$46.87	$47.57	$46.54	$47.26	$47.26	408,911
2023-03-14	$47.87	$47.95	$47.19	$47.40	$47.40	285,661
2023-03-13	$46.56	$47.93	$46.35	$47.23	$47.23	337,537
2023-03-10	$46.73	$47.37	$46.45	$46.86	$46.86	281,315
2023-03-09	$49.06	$49.30	$46.29	$46.80	$46.80	486,282
2023-03-08	$48.21	$48.91	$47.78	$48.90	$48.90	322,246
2023-03-07	$48.56	$49.00	$47.81	$48.19	$48.19	198,573
2023-03-06	$49.38	$49.82	$47.70	$48.41	$48.41	429,978
2023-03-03	$49.46	$49.87	$48.59	$49.55	$49.55	231,388
2023-03-02	$48.51	$49.69	$48.49	$49.34	$49.34	265,970
2023-03-01	$48.56	$48.84	$47.47	$48.60	$48.60	347,540
2023-02-28	$49.04	$49.63	$48.71	$48.79	$48.79	259,894
2023-02-27	$49.15	$49.57	$49.01	$49.25	$49.25	257,631
2023-02-24	$48.67	$49.13	$48.35	$48.83	$48.83	229,493
2023-02-23	$49.35	$49.97	$48.54	$48.85	$48.85	267,051
2023-02-22	$50.25	$50.80	$49.58	$49.58	$49.58	457,981
2023-02-21	$48.61	$50.34	$48.51	$49.90	$49.90	389,313
2023-02-17	$48.82	$50.00	$48.34	$48.81	$48.81	271,667
2023-02-16	$47.65	$48.54	$47.15	$48.50	$48.50	205,600
2023-02-15	$47.19	$48.12	$46.95	$48.00	$48.00	336,329
2023-02-14	$48.56	$48.98	$47.00	$47.65	$47.65	514,520
2023-02-13	$46.58	$48.62	$43.47	$48.35	$48.35	1,598,070
2023-02-10	$47.72	$48.62	$47.64	$48.33	$48.33	347,118
2023-02-09	$48.46	$48.49	$47.10	$47.64	$47.64	297,501
2023-02-08	$47.40	$48.30	$47.40	$48.10	$48.10	195,678
2023-02-07	$48.03	$48.39	$47.29	$48.13	$48.13	342,542
2023-02-06	$47.25	$48.41	$47.25	$48.35	$48.35	256,940
2023-02-03	$47.12	$47.58	$46.90	$47.35	$47.35	308,784
2023-02-02	$47.30	$47.70	$46.36	$47.19	$47.19	416,699
2023-02-01	$48.37	$49.56	$47.78	$47.89	$47.89	398,370
2023-01-31	$47.79	$48.46	$47.54	$48.43	$48.43	241,992
2023-01-30	$47.57	$48.44	$47.39	$47.47	$47.47	184,633
2023-01-27	$47.45	$47.91	$47.30	$47.71	$47.71	166,420
2023-01-26	$47.57	$47.92	$46.58	$47.54	$47.54	226,471
2023-01-25	$47.21	$47.89	$46.77	$47.56	$47.56	228,379
2023-01-24	$46.01	$47.52	$45.98	$47.26	$47.26	380,249
2023-01-23	$46.70	$46.94	$45.91	$46.32	$46.32	279,591
2023-01-20	$46.56	$46.71	$45.76	$46.70	$46.70	335,721
2023-01-19	$47.57	$47.94	$46.36	$46.41	$46.41	289,236
2023-01-18	$50.00	$50.07	$47.46	$47.98	$47.98	299,246
2023-01-17	$49.65	$50.64	$49.60	$49.75	$49.75	306,117
2023-01-13	$49.46	$49.81	$49.22	$49.59	$49.59	217,168
2023-01-12	$49.73	$50.14	$48.91	$49.23	$49.23	298,420
2023-01-11	$49.72	$50.23	$49.07	$49.32	$49.32	419,279
2023-01-10	$49.73	$49.74	$48.81	$49.48	$49.48	346,074
2023-01-09	$50.61	$51.00	$49.74	$49.74	$49.74	212,848
2023-01-06	$50.22	$51.55	$49.93	$51.00	$51.00	342,353
2023-01-05	$49.42	$50.00	$48.88	$49.80	$49.80	258,030
2023-01-04	$49.27	$50.24	$48.86	$49.36	$49.36	377,932
2023-01-03	$49.37	$49.63	$48.05	$48.86	$48.86	329,357
2022-12-30	$48.80	$49.65	$48.44	$49.38	$49.38	487,172
2022-12-29	$48.75	$49.43	$48.19	$48.90	$48.90	254,831
2022-12-28	$48.67	$49.37	$48.44	$48.48	$48.48	306,160
2022-12-27	$47.75	$48.49	$47.61	$48.24	$48.24	176,835
2022-12-23	$46.92	$47.94	$46.79	$47.65	$47.65	226,681
2022-12-22	$46.04	$46.89	$45.78	$46.84	$46.84	214,265
2022-12-21	$46.64	$47.16	$46.18	$46.37	$46.37	208,450
2022-12-20	$47.12	$47.12	$46.06	$46.25	$46.25	218,520
2022-12-19	$45.99	$47.46	$45.96	$46.98	$46.98	295,922
2022-12-16	$45.05	$46.10	$44.51	$45.91	$45.91	1,370,208
2022-12-15	$45.58	$46.38	$45.05	$45.44	$45.44	399,462
2022-12-14	$45.41	$46.19	$45.24	$45.87	$45.87	305,021
2022-12-13	$46.20	$46.31	$44.99	$45.43	$45.43	336,341
2022-12-12	$45.36	$45.97	$44.56	$45.30	$45.30	445,736
2022-12-09	$46.94	$47.24	$45.31	$45.35	$45.35	313,041
2022-12-08	$47.42	$47.79	$47.17	$47.19	$47.19	179,038
2022-12-07	$48.43	$48.43	$47.53	$47.53	$47.53	234,113
2022-12-06	$48.80	$49.15	$47.61	$48.21	$48.21	270,274
2022-12-05	$49.54	$49.54	$47.95	$49.00	$49.00	229,425
2022-12-02	$49.01	$50.02	$48.94	$49.98	$49.98	210,494
2022-12-01	$48.82	$49.89	$48.51	$49.26	$49.26	196,182
2022-11-30	$48.82	$49.55	$47.72	$49.43	$49.43	354,266
2022-11-29	$48.90	$49.27	$48.54	$49.01	$49.01	249,842
2022-11-28	$48.71	$49.32	$48.41	$48.93	$48.93	277,087
2022-11-25	$48.79	$49.50	$48.79	$48.89	$48.89	98,660
2022-11-23	$48.38	$49.09	$48.24	$48.74	$48.74	164,541
2022-11-22	$48.08	$48.63	$47.44	$48.36	$48.36	176,518
2022-11-21	$47.07	$48.49	$46.69	$48.23	$48.23	289,645
2022-11-18	$48.21	$48.21	$46.77	$47.00	$47.00	409,274
2022-11-17	$46.77	$47.82	$46.69	$47.62	$47.62	416,343
2022-11-16	$46.95	$47.33	$46.57	$47.03	$47.03	447,786
2022-11-15	$47.90	$48.20	$46.62	$46.75	$46.75	414,544
2022-11-14	$47.34	$48.92	$46.95	$47.70	$47.70	569,523
2022-11-11	$46.60	$47.46	$45.58	$47.44	$47.44	420,566
2022-11-10	$48.04	$48.20	$45.83	$46.61	$46.61	393,899
2022-11-09	$46.70	$47.37	$46.47	$46.81	$46.81	318,736
2022-11-08	$46.83	$51.04	$46.83	$47.37	$47.37	781,057
2022-11-07	$45.06	$47.59	$42.52	$47.42	$47.42	1,450,990
2022-11-04	$49.45	$49.97	$48.41	$48.57	$48.57	380,167
2022-11-03	$49.36	$49.64	$48.45	$49.16	$49.16	249,722
2022-11-02	$49.82	$50.92	$49.18	$49.61	$49.61	279,297
2022-11-01	$50.26	$50.82	$49.80	$49.93	$49.93	266,701
2022-10-31	$50.51	$50.83	$49.97	$50.24	$50.24	303,902
2022-10-28	$49.43	$51.04	$49.31	$50.58	$50.58	211,589
2022-10-27	$49.77	$50.22	$49.08	$49.23	$49.23	370,520
2022-10-26	$48.66	$49.76	$48.30	$49.53	$49.53	359,064
2022-10-25	$48.48	$49.37	$48.20	$48.27	$48.27	315,457
2022-10-24	$47.87	$48.64	$47.57	$48.25	$48.25	331,698
2022-10-21	$47.23	$48.15	$46.95	$47.87	$47.87	369,538
2022-10-20	$47.94	$48.27	$46.66	$46.94	$46.94	824,399
2022-10-19	$47.99	$48.65	$47.25	$48.10	$48.10	389,461
2022-10-18	$47.63	$48.27	$47.63	$48.21	$48.21	372,929
2022-10-17	$47.09	$47.56	$46.76	$46.93	$46.93	355,838
2022-10-14	$47.33	$48.35	$46.62	$46.68	$46.68	335,928
2022-10-13	$45.36	$47.24	$45.00	$47.00	$47.00	419,746
2022-10-12	$46.47	$47.16	$45.95	$45.97	$45.97	427,062
2022-10-11	$46.14	$46.66	$45.87	$46.38	$46.38	698,349
2022-10-10	$45.69	$46.35	$45.52	$46.27	$46.27	548,572
2022-10-07	$45.79	$46.51	$45.42	$45.69	$45.69	605,332
2022-10-06	$45.82	$46.30	$44.88	$45.62	$45.62	272,124
2022-10-05	$45.38	$46.70	$45.09	$46.00	$46.00	395,196
2022-10-04	$44.35	$46.17	$43.71	$46.05	$46.05	803,524
2022-10-03	$42.74	$43.50	$41.88	$43.35	$43.35	390,517
2022-09-30	$42.38	$42.66	$41.68	$42.42	$42.42	521,397
2022-09-29	$41.48	$42.20	$41.00	$42.12	$42.12	625,013
2022-09-28	$41.29	$42.18	$40.56	$42.07	$42.07	549,439
2022-09-27	$42.56	$42.93	$40.59	$40.98	$40.98	552,873
2022-09-26	$43.11	$43.46	$42.17	$42.63	$42.63	306,878
2022-09-23	$43.73	$43.73	$42.63	$43.34	$43.34	372,904
2022-09-22	$44.21	$44.24	$43.41	$44.11	$44.11	267,521
2022-09-21	$43.77	$44.75	$43.52	$44.38	$44.38	293,903
2022-09-20	$44.70	$44.80	$43.05	$43.41	$43.41	253,960
2022-09-19	$44.59	$45.66	$44.59	$45.09	$45.09	303,033
2022-09-16	$43.90	$44.74	$43.27	$44.35	$44.35	2,169,269
2022-09-15	$43.41	$43.97	$43.25	$43.91	$43.91	339,868
2022-09-14	$44.33	$44.33	$43.42	$43.89	$43.89	316,947
2022-09-13	$44.64	$45.29	$43.93	$43.99	$43.99	317,176
2022-09-12	$44.34	$45.31	$44.34	$45.27	$45.27	333,599
2022-09-09	$43.82	$44.70	$43.28	$44.23	$44.23	352,327
2022-09-08	$43.73	$44.29	$42.55	$43.42	$43.42	372,088
2022-09-07	$42.47	$44.42	$42.17	$44.26	$44.26	555,712
2022-09-06	$44.86	$45.25	$41.18	$42.26	$42.26	1,162,060
2022-09-02	$46.60	$47.05	$45.01	$45.49	$45.49	336,300
2022-09-01	$46.21	$47.22	$45.50	$46.17	$46.17	395,978
2022-08-31	$46.88	$47.26	$46.22	$46.60	$46.60	347,222
2022-08-30	$47.15	$47.55	$46.38	$47.07	$47.07	314,396
2022-08-29	$46.50	$47.60	$46.09	$47.24	$47.24	189,581
2022-08-26	$47.56	$47.88	$46.90	$46.95	$46.95	265,410
2022-08-25	$48.49	$49.15	$47.73	$47.91	$47.91	349,770
2022-08-24	$48.12	$48.77	$47.64	$48.02	$48.02	358,543
2022-08-23	$48.40	$48.80	$47.87	$48.22	$48.22	283,423
2022-08-22	$49.81	$49.92	$48.58	$48.69	$48.69	280,381
2022-08-19	$49.59	$50.39	$49.03	$49.85	$49.85	721,541
2022-08-18	$49.29	$50.09	$49.14	$50.06	$50.06	287,612
2022-08-17	$48.82	$50.21	$48.71	$49.21	$49.21	358,688
2022-08-16	$48.21	$49.79	$47.85	$49.39	$49.39	475,747
2022-08-15	$47.59	$48.53	$46.97	$48.43	$48.43	342,497
2022-08-12	$47.35	$48.00	$46.69	$47.60	$47.60	457,600
2022-08-11	$47.44	$49.58	$47.00	$47.47	$47.47	1,163,350
2022-08-10	$46.04	$47.50	$45.72	$47.05	$47.05	853,733
2022-08-09	$45.00	$46.50	$45.00	$46.10	$46.10	813,875
2022-08-08	$45.10	$46.54	$44.12	$44.34	$44.34	676,185
2022-08-05	$43.09	$43.09	$41.80	$42.68	$42.68	659,447
2022-08-04	$44.73	$44.73	$43.06	$43.50	$43.50	300,598
2022-08-03	$44.96	$44.96	$43.28	$44.51	$44.51	379,087
2022-08-02	$44.91	$45.38	$44.11	$44.67	$44.67	266,773
2022-08-01	$43.43	$45.07	$43.19	$45.00	$45.00	293,184
2022-07-29	$43.94	$44.09	$43.07	$43.42	$43.42	228,143
2022-07-28	$44.04	$44.49	$43.60	$44.17	$44.17	211,626
2022-07-27	$44.16	$44.25	$42.62	$43.96	$43.96	272,557
2022-07-26	$44.04	$45.12	$44.00	$44.27	$44.27	314,023
2022-07-25	$44.19	$45.05	$44.00	$44.50	$44.50	280,816
2022-07-22	$43.89	$44.31	$43.36	$44.16	$44.16	320,241
2022-07-21	$44.04	$44.46	$43.14	$43.93	$43.93	292,839
2022-07-20	$44.33	$44.55	$43.86	$44.46	$44.46	226,198
2022-07-19	$44.33	$45.02	$44.21	$44.39	$44.39	276,396
2022-07-18	$44.43	$44.81	$43.70	$43.73	$43.73	231,385
2022-07-15	$44.72	$44.72	$43.80	$44.42	$44.42	246,272
2022-07-14	$43.91	$44.44	$43.45	$44.23	$44.23	202,635
2022-07-13	$43.25	$44.81	$43.04	$44.45	$44.45	352,316
2022-07-12	$42.03	$43.78	$41.93	$43.58	$43.58	353,386
2022-07-11	$41.67	$42.35	$41.67	$41.90	$41.90	220,909
2022-07-08	$42.32	$42.44	$41.62	$41.89	$41.89	334,468
2022-07-07	$42.20	$42.74	$41.61	$41.97	$41.97	237,397
2022-07-06	$42.42	$42.98	$41.60	$42.69	$42.69	299,823
2022-07-05	$42.66	$43.02	$41.76	$42.81	$42.81	340,944
2022-07-01	$41.96	$43.22	$41.71	$42.97	$42.97	353,278
2022-06-30	$40.86	$41.82	$40.64	$41.82	$41.82	616,007
2022-06-29	$40.35	$41.71	$39.79	$41.13	$41.13	370,893
2022-06-28	$41.35	$42.45	$40.31	$40.45	$40.45	381,591
2022-06-27	$40.86	$42.50	$40.65	$41.54	$41.54	595,808
2022-06-24	$39.85	$41.25	$39.51	$40.60	$40.60	1,119,215
2022-06-23	$39.61	$39.97	$39.02	$39.49	$39.49	460,086
2022-06-22	$39.00	$40.33	$39.00	$39.64	$39.64	614,469
2022-06-21	$39.63	$39.75	$38.54	$39.18	$39.18	444,753
2022-06-17	$39.22	$39.95	$38.77	$39.02	$39.02	618,297
2022-06-16	$39.12	$39.39	$38.21	$38.62	$38.62	359,754
2022-06-15	$39.23	$40.28	$38.64	$39.74	$39.74	403,892
2022-06-14	$38.42	$39.28	$38.15	$38.94	$38.94	381,116
2022-06-13	$38.39	$38.94	$37.83	$38.64	$38.64	343,544
2022-06-10	$37.57	$39.14	$37.50	$38.99	$38.99	338,294
2022-06-09	$39.42	$39.42	$37.88	$37.90	$37.90	213,234
2022-06-08	$39.08	$39.85	$38.89	$39.08	$39.08	337,563
2022-06-07	$39.78	$40.04	$38.29	$39.05	$39.05	519,605
2022-06-06	$40.55	$40.59	$39.92	$40.37	$40.37	197,971
2022-06-03	$40.32	$40.38	$39.61	$40.05	$40.05	178,516
2022-06-02	$41.10	$41.20	$39.31	$40.50	$40.50	293,321
2022-06-01	$41.09	$41.33	$40.12	$41.13	$41.13	262,736
2022-05-31	$41.01	$41.57	$40.36	$41.12	$41.12	465,761
2022-05-27	$41.00	$41.48	$40.55	$41.39	$41.39	282,431
2022-05-26	$41.21	$41.39	$40.61	$40.74	$40.74	273,353
2022-05-25	$40.18	$41.13	$39.67	$40.91	$40.91	499,545
2022-05-24	$40.80	$41.32	$40.28	$40.37	$40.37	559,316
2022-05-23	$38.81	$42.73	$38.58	$40.98	$40.98	1,333,180
2022-05-20	$37.00	$37.32	$35.82	$36.70	$36.70	362,422
2022-05-19	$36.93	$37.31	$36.09	$36.75	$36.75	703,446
2022-05-18	$37.98	$38.41	$36.81	$36.99	$36.99	546,806
2022-05-17	$37.94	$38.78	$36.99	$38.16	$38.16	361,627
2022-05-16	$38.24	$39.11	$37.29	$37.46	$37.46	476,994
2022-05-13	$37.81	$40.18	$37.81	$38.81	$38.81	787,038
2022-05-12	$37.00	$38.47	$36.97	$37.89	$37.89	506,641
2022-05-11	$37.46	$38.54	$36.27	$36.85	$36.85	802,401
2022-05-10	$35.33	$38.18	$35.33	$37.46	$37.46	1,118,017
2022-05-09	$31.31	$36.34	$31.12	$34.96	$34.96	1,154,393
2022-05-06	$30.52	$30.99	$30.06	$30.54	$30.54	293,895
2022-05-05	$31.49	$31.49	$30.58	$30.85	$30.85	217,323
2022-05-04	$31.80	$31.89	$30.61	$31.82	$31.82	263,199
2022-05-03	$31.12	$31.88	$30.99	$31.63	$31.63	236,377
2022-05-02	$31.48	$31.76	$30.74	$31.25	$31.25	341,739
2022-04-29	$33.43	$34.04	$31.30	$31.50	$31.50	316,727
2022-04-28	$32.88	$33.78	$32.32	$33.42	$33.42	256,039
2022-04-27	$32.44	$32.95	$31.86	$32.66	$32.66	353,326
2022-04-26	$33.13	$33.41	$32.47	$32.50	$32.50	217,739
2022-04-25	$33.97	$33.98	$32.62	$33.55	$33.55	369,945
2022-04-22	$34.16	$34.47	$33.79	$34.08	$34.08	215,879
2022-04-21	$34.08	$34.62	$33.99	$34.19	$34.19	264,321
2022-04-20	$34.14	$34.70	$33.95	$34.14	$34.14	167,075
2022-04-19	$32.94	$34.40	$32.94	$34.02	$34.02	247,270
2022-04-18	$33.65	$34.32	$33.07	$33.21	$33.21	230,244
2022-04-14	$34.93	$35.33	$33.57	$33.72	$33.72	553,281
2022-04-13	$33.80	$35.62	$33.80	$34.61	$34.61	625,914
2022-04-12	$34.00	$34.32	$33.29	$33.78	$33.78	393,607
2022-04-11	$32.89	$34.19	$32.76	$33.62	$33.62	596,461
2022-04-08	$33.52	$33.84	$33.10	$33.41	$33.41	330,832
2022-04-07	$32.16	$33.26	$32.16	$33.22	$33.22	488,066
2022-04-06	$32.25	$32.76	$31.88	$32.25	$32.25	230,770
2022-04-05	$32.81	$33.28	$32.20	$32.41	$32.41	272,382
2022-04-04	$33.43	$33.46	$32.32	$32.79	$32.79	311,657
2022-04-01	$32.61	$33.53	$32.34	$33.52	$33.52	392,258
2022-03-31	$32.44	$32.90	$31.97	$32.26	$32.26	278,321
2022-03-30	$32.38	$32.69	$32.21	$32.59	$32.59	294,217
2022-03-29	$31.87	$32.73	$31.79	$32.61	$32.61	337,969
2022-03-28	$31.16	$31.49	$30.60	$31.38	$31.38	459,518
2022-03-25	$30.96	$31.77	$30.75	$31.24	$31.24	349,404
2022-03-24	$31.66	$31.66	$30.73	$30.97	$30.97	236,477
2022-03-23	$31.50	$31.90	$31.18	$31.64	$31.64	355,531
2022-03-22	$32.91	$33.20	$30.99	$31.45	$31.45	1,058,208
2022-03-21	$33.26	$34.23	$32.70	$33.05	$33.05	404,924
2022-03-18	$32.92	$33.47	$32.68	$33.31	$33.31	778,479
2022-03-17	$32.98	$33.65	$32.71	$33.13	$33.13	301,867
2022-03-16	$32.96	$33.53	$32.39	$33.29	$33.29	686,841
2022-03-15	$31.33	$33.16	$31.33	$32.92	$32.92	838,162
2022-03-14	$34.50	$34.59	$29.47	$31.42	$31.42	1,474,239
2022-03-11	$33.98	$34.06	$32.66	$32.72	$32.72	498,330
2022-03-10	$35.36	$35.36	$33.27	$33.97	$33.97	433,211
2022-03-09	$35.66	$36.71	$35.26	$35.30	$35.30	385,262
2022-03-08	$34.96	$35.33	$33.08	$35.11	$35.11	711,793
2022-03-07	$36.04	$36.04	$34.45	$34.54	$34.54	512,368
2022-03-04	$36.06	$36.56	$35.93	$36.09	$36.09	431,445
2022-03-03	$37.58	$37.81	$36.49	$36.53	$36.53	567,428
2022-03-02	$37.92	$38.22	$37.44	$37.65	$37.65	303,516
2022-03-01	$38.76	$39.35	$37.46	$38.00	$38.00	455,601
2022-02-28	$39.49	$39.97	$38.88	$39.25	$39.25	317,688
2022-02-25	$39.20	$40.29	$38.58	$40.09	$40.09	315,199
2022-02-24	$39.87	$40.29	$38.95	$39.24	$39.24	339,216
2022-02-23	$41.14	$41.45	$40.29	$40.51	$40.51	302,954
2022-02-22	$40.51	$42.01	$40.15	$41.28	$41.28	452,851
2022-02-18	$41.77	$42.63	$39.78	$40.47	$40.47	777,572
2022-02-17	$40.18	$42.06	$40.02	$41.85	$41.85	517,355
2022-02-16	$40.55	$41.35	$40.20	$40.33	$40.33	545,981
2022-02-15	$38.16	$41.07	$37.95	$40.70	$40.70	1,233,626
2022-02-14	$36.94	$38.30	$36.41	$38.16	$38.16	920,365
2022-02-11	$34.75	$35.75	$34.69	$35.28	$35.28	624,376
2022-02-10	$35.32	$35.90	$34.71	$34.80	$34.80	407,901
2022-02-09	$35.95	$36.02	$35.22	$35.65	$35.65	484,161
2022-02-08	$35.96	$36.30	$35.47	$35.71	$35.71	304,672
2022-02-07	$36.23	$36.45	$35.50	$36.14	$36.14	471,042
2022-02-04	$36.63	$36.73	$34.63	$36.10	$36.10	751,683
2022-02-03	$37.79	$38.15	$36.86	$37.02	$37.02	341,687
2022-02-02	$37.67	$38.06	$37.09	$37.69	$37.69	496,039
2022-02-01	$38.52	$38.87	$37.21	$37.64	$37.64	522,955
2022-01-31	$39.85	$40.16	$37.78	$38.73	$38.73	673,103
2022-01-28	$38.51	$40.14	$38.35	$40.10	$40.10	700,500
2022-01-27	$39.70	$40.93	$38.56	$38.78	$38.78	666,314
2022-01-26	$40.04	$40.46	$39.06	$39.62	$39.62	641,858
2022-01-25	$40.75	$40.81	$39.56	$40.00	$40.00	491,113
2022-01-24	$40.46	$41.62	$40.25	$40.95	$40.95	618,924
2022-01-21	$40.99	$41.72	$40.53	$40.64	$40.64	438,570
2022-01-20	$42.00	$42.00	$40.67	$40.75	$40.75	469,958
2022-01-19	$42.13	$42.78	$41.83	$41.90	$41.90	411,085
2022-01-18	$43.38	$43.60	$42.22	$42.30	$42.30	410,940
2022-01-14	$42.97	$43.95	$42.65	$43.68	$43.68	251,442
2022-01-13	$42.92	$43.61	$42.55	$43.17	$43.17	265,182
2022-01-12	$43.14	$43.51	$42.51	$42.76	$42.76	320,610
2022-01-11	$43.20	$43.46	$42.64	$43.40	$43.40	250,534
2022-01-10	$44.12	$44.59	$43.03	$43.17	$43.17	431,301
2022-01-07	$42.38	$44.19	$42.38	$44.02	$44.02	382,852
2022-01-06	$42.37	$43.51	$42.26	$42.58	$42.58	280,470
2022-01-05	$42.74	$43.66	$42.46	$42.55	$42.55	394,458
2022-01-04	$42.34	$42.96	$42.21	$42.30	$42.30	362,003
2022-01-03	$40.87	$43.16	$40.35	$42.48	$42.48	582,458
2021-12-31	$39.62	$40.71	$39.26	$40.53	$40.53	299,908
2021-12-30	$40.07	$41.13	$39.75	$39.97	$39.97	537,220
2021-12-29	$40.65	$41.00	$39.96	$40.03	$40.03	232,071
2021-12-28	$39.55	$40.59	$39.55	$40.58	$40.58	186,123
2021-12-27	$39.50	$39.73	$38.93	$39.61	$39.61	191,872
2021-12-23	$38.60	$39.59	$38.31	$39.53	$39.53	246,091
2021-12-22	$39.98	$40.03	$38.56	$38.85	$38.85	384,542
2021-12-21	$39.93	$40.32	$39.44	$40.23	$40.23	376,183
2021-12-20	$40.82	$43.70	$39.73	$40.26	$40.26	663,225
2021-12-17	$41.22	$41.41	$40.69	$41.17	$41.17	1,134,957
2021-12-16	$41.04	$41.27	$40.78	$41.14	$41.14	511,515
2021-12-15	$40.35	$41.28	$39.61	$40.96	$40.96	582,244
2021-12-14	$39.51	$40.34	$39.51	$40.32	$40.32	290,435
2021-12-13	$39.72	$40.15	$39.36	$39.48	$39.48	300,747
2021-12-10	$38.77	$39.81	$38.75	$39.72	$39.72	443,800
2021-12-09	$39.43	$39.80	$38.80	$38.85	$38.85	306,415
2021-12-08	$39.51	$40.12	$39.18	$39.63	$39.63	551,105
2021-12-07	$39.51	$40.20	$39.30	$39.73	$39.73	397,384
2021-12-06	$38.19	$39.62	$38.17	$39.40	$39.40	436,897
2021-12-03	$38.99	$38.99	$37.69	$37.77	$37.77	326,126
2021-12-02	$37.45	$39.53	$37.27	$38.90	$38.90	565,606
2021-12-01	$37.07	$38.48	$36.96	$37.18	$37.18	592,268
2021-11-30	$37.90	$37.90	$36.63	$36.70	$36.70	904,695
2021-11-29	$38.06	$38.70	$37.37	$38.23	$38.23	517,517
2021-11-26	$39.07	$39.18	$37.69	$38.48	$38.48	327,273
2021-11-24	$38.66	$39.17	$38.47	$38.64	$38.64	339,949
2021-11-23	$38.70	$38.79	$37.71	$38.50	$38.50	456,841
2021-11-22	$37.33	$38.95	$37.13	$38.32	$38.32	337,454
2021-11-19	$37.71	$38.06	$37.19	$37.44	$37.44	480,131
2021-11-18	$38.50	$38.59	$37.29	$37.93	$37.93	607,053
2021-11-17	$38.80	$38.86	$37.90	$38.68	$38.68	520,902
2021-11-16	$38.28	$39.04	$37.95	$39.00	$39.00	598,617
2021-11-15	$35.87	$38.09	$35.60	$38.04	$38.04	857,374
2021-11-12	$35.06	$36.31	$34.43	$36.27	$36.27	904,617
2021-11-11	$36.17	$36.35	$33.90	$34.62	$34.62	837,070
2021-11-10	$37.35	$37.44	$35.77	$36.51	$36.51	936,469
2021-11-09	$36.84	$37.87	$36.34	$37.35	$37.35	817,629
2021-11-08	$37.00	$37.82	$35.50	$37.43	$37.43	1,045,192
2021-11-05	$36.42	$36.98	$35.73	$35.94	$35.94	830,431
2021-11-04	$37.11	$37.67	$36.11	$36.17	$36.17	499,742
2021-11-03	$36.09	$37.17	$35.95	$37.05	$37.05	603,410
2021-11-02	$37.01	$37.02	$35.98	$36.28	$36.28	349,490
2021-11-01	$36.26	$37.17	$36.18	$37.05	$37.05	583,101
2021-10-29	$36.71	$36.89	$35.96	$36.14	$36.14	362,156
2021-10-28	$36.47	$37.12	$36.34	$36.65	$36.65	475,895
2021-10-27	$37.81	$37.81	$36.26	$36.37	$36.37	439,426
2021-10-26	$37.66	$38.12	$37.50	$37.70	$37.70	258,443
2021-10-25	$38.46	$38.46	$37.73	$37.75	$37.75	279,919
2021-10-22	$38.52	$38.99	$38.40	$38.60	$38.60	186,875
2021-10-21	$39.06	$39.24	$38.22	$38.70	$38.70	254,996
2021-10-20	$38.66	$39.54	$38.65	$39.04	$39.04	220,419
2021-10-19	$39.19	$39.19	$38.36	$38.65	$38.65	220,617
2021-10-18	$39.50	$39.91	$39.09	$39.14	$39.14	242,855
2021-10-15	$40.60	$40.67	$39.58	$39.58	$39.58	307,568
2021-10-14	$39.83	$40.29	$39.68	$40.18	$40.18	260,891
2021-10-13	$39.52	$39.84	$39.28	$39.61	$39.61	300,248
2021-10-12	$39.23	$39.86	$39.16	$39.66	$39.66	301,089
2021-10-11	$39.32	$39.59	$39.02	$39.31	$39.31	199,904
2021-10-08	$39.34	$40.12	$39.29	$39.32	$39.32	150,585
2021-10-07	$39.76	$40.36	$39.61	$39.70	$39.70	311,514
2021-10-06	$39.55	$39.92	$38.89	$39.90	$39.90	248,961
2021-10-05	$40.00	$40.81	$39.53	$39.71	$39.71	406,118
2021-10-04	$39.77	$40.65	$39.70	$39.99	$39.99	525,454
2021-10-01	$40.09	$40.87	$39.47	$39.62	$39.62	510,781
2021-09-30	$40.63	$40.85	$39.81	$39.88	$39.88	338,915
2021-09-29	$39.17	$40.87	$39.11	$40.79	$40.79	753,620
2021-09-28	$39.71	$40.10	$39.26	$39.37	$39.37	399,068
2021-09-27	$39.70	$40.58	$39.56	$39.56	$39.56	453,746
2021-09-24	$38.45	$39.53	$38.45	$39.43	$39.43	398,158
2021-09-23	$39.16	$39.52	$38.51	$38.52	$38.52	399,667
2021-09-22	$39.27	$39.50	$38.42	$39.03	$39.03	583,510
2021-09-21	$38.13	$39.07	$37.93	$38.97	$38.97	536,354
2021-09-20	$38.45	$38.85	$37.85	$38.26	$38.26	400,312
2021-09-17	$38.16	$38.63	$37.86	$38.58	$38.58	1,102,803
2021-09-16	$38.68	$38.78	$37.58	$38.18	$38.18	380,097
2021-09-15	$39.45	$39.79	$38.44	$38.51	$38.51	443,596
2021-09-14	$39.60	$39.79	$39.10	$39.60	$39.60	697,793
2021-09-13	$38.94	$39.83	$38.94	$39.49	$39.49	493,638
2021-09-10	$39.20	$39.20	$38.33	$38.93	$38.93	373,833
2021-09-09	$39.99	$39.99	$39.14	$39.26	$39.26	545,543
2021-09-08	$39.81	$40.72	$39.51	$40.01	$40.01	1,004,131
2021-09-07	$37.90	$39.99	$37.86	$39.79	$39.79	1,186,361
2021-09-03	$38.57	$38.60	$37.97	$38.09	$38.09	851,707
2021-09-02	$38.15	$39.69	$38.15	$38.62	$38.62	12,455,051
2021-09-01	$37.59	$38.67	$37.52	$38.40	$38.40	2,016,818
2021-08-31	$36.52	$37.68	$35.69	$37.47	$37.47	3,277,178
2021-08-30	$35.55	$35.78	$35.03	$35.28	$35.28	751,088
2021-08-27	$34.50	$35.64	$34.33	$35.60	$35.60	926,319
2021-08-26	$35.80	$36.10	$34.37	$34.48	$34.48	944,943
2021-08-25	$35.88	$37.12	$35.83	$35.99	$35.99	1,632,594
2021-08-24	$36.01	$36.01	$35.40	$35.66	$35.66	877,519
2021-08-23	$35.89	$36.25	$35.44	$35.89	$35.89	1,218,886
2021-08-20	$35.89	$36.41	$35.80	$36.15	$36.15	1,122,145
2021-08-19	$36.86	$37.11	$35.71	$36.00	$36.00	1,317,160
2021-08-18	$38.80	$39.25	$36.97	$36.98	$36.98	1,383,641
2021-08-17	$38.75	$39.46	$38.60	$38.92	$38.92	357,326
2021-08-16	$38.48	$38.97	$38.34	$38.89	$38.89	500,731
2021-08-13	$38.46	$38.97	$37.88	$38.38	$38.38	318,045
2021-08-12	$38.86	$39.31	$38.40	$38.44	$38.44	497,145
2021-08-11	$39.44	$39.90	$38.97	$38.99	$38.99	634,232
2021-08-10	$38.86	$39.48	$38.40	$39.42	$39.42	674,636
2021-08-09	$39.46	$39.86	$38.94	$39.22	$39.22	591,215
2021-08-06	$38.10	$40.13	$38.08	$39.51	$39.51	1,078,793
2021-08-05	$39.10	$40.00	$36.83	$38.88	$38.88	1,927,770
2021-08-04	$43.68	$44.22	$42.09	$42.18	$42.18	629,965
2021-08-03	$44.63	$44.98	$44.06	$44.07	$44.07	380,378
2021-08-02	$44.28	$44.63	$43.65	$44.59	$44.59	544,041
2021-07-30	$45.05	$45.28	$44.31	$44.40	$44.40	303,191
2021-07-29	$45.14	$45.29	$44.75	$44.85	$44.85	241,990
2021-07-28	$44.92	$45.79	$44.03	$44.85	$44.85	310,776
2021-07-27	$45.58	$45.94	$44.72	$45.04	$45.04	811,151
2021-07-26	$45.68	$46.39	$45.48	$45.64	$45.64	393,440
2021-07-23	$44.90	$45.86	$44.75	$45.61	$45.61	375,192
2021-07-22	$45.47	$45.47	$44.26	$44.93	$44.93	394,827
2021-07-21	$46.70	$46.89	$45.63	$45.65	$45.65	424,892
2021-07-20	$46.32	$47.04	$46.28	$46.53	$46.53	667,519
2021-07-19	$45.67	$46.35	$45.24	$46.21	$46.21	608,771
2021-07-16	$45.19	$45.73	$45.17	$45.69	$45.69	617,023
2021-07-15	$44.20	$45.02	$43.46	$44.93	$44.93	627,075
2021-07-14	$45.75	$45.98	$43.84	$44.35	$44.35	841,323
2021-07-13	$45.88	$46.53	$45.47	$45.69	$45.69	448,767
2021-07-12	$46.43	$46.79	$46.08	$46.38	$46.38	386,456
2021-07-09	$46.31	$47.47	$46.26	$46.49	$46.49	521,744
2021-07-08	$45.10	$46.33	$44.57	$46.26	$46.26	488,301
2021-07-07	$44.69	$45.85	$44.69	$45.24	$45.24	463,212
2021-07-06	$45.35	$45.35	$44.13	$44.92	$44.92	798,645
2021-07-02	$45.32	$45.55	$45.16	$45.47	$45.47	559,834
2021-07-01	$44.66	$45.60	$44.47	$45.17	$45.17	960,958
2021-06-30	$44.82	$45.02	$44.14	$44.52	$44.52	1,559,445
2021-06-29	$45.69	$45.69	$44.40	$44.85	$44.85	815,212
2021-06-28	$45.80	$45.87	$45.09	$45.31	$45.31	550,697
2021-06-25	$45.75	$46.32	$45.47	$45.80	$45.80	6,606,114
2021-06-24	$45.31	$46.20	$45.01	$46.00	$46.00	577,364
2021-06-23	$46.25	$46.27	$45.52	$45.54	$45.54	386,413
2021-06-22	$47.15	$47.23	$46.09	$46.24	$46.24	377,365
2021-06-21	$46.12	$46.96	$46.04	$46.85	$46.85	449,345
2021-06-18	$47.22	$47.29	$46.17	$46.58	$46.58	552,852
2021-06-17	$47.65	$47.93	$46.91	$47.29	$47.29	548,547
2021-06-16	$47.58	$48.06	$47.33	$47.79	$47.79	385,572
2021-06-15	$48.07	$48.34	$47.62	$47.65	$47.65	738,359
2021-06-14	$48.91	$48.91	$47.63	$47.88	$47.88	467,416
2021-06-11	$48.74	$49.07	$48.52	$49.03	$49.03	295,553
2021-06-10	$48.43	$48.87	$48.15	$48.75	$48.75	259,736
2021-06-09	$48.51	$49.20	$48.45	$48.48	$48.48	346,472
2021-06-08	$49.64	$49.94	$49.07	$49.15	$49.15	297,015
2021-06-07	$49.85	$50.64	$49.47	$49.72	$49.72	338,479
2021-06-04	$49.53	$49.83	$49.23	$49.82	$49.82	257,566
2021-06-03	$50.19	$50.66	$49.19	$49.66	$49.66	351,447
2021-06-02	$49.22	$50.05	$48.95	$50.05	$50.05	617,222
2021-06-01	$48.65	$49.06	$48.16	$48.89	$48.89	405,100
2021-05-28	$49.06	$49.78	$48.70	$48.71	$48.71	417,507
2021-05-27	$49.19	$49.61	$48.66	$48.94	$48.94	598,301
2021-05-26	$49.42	$49.51	$48.91	$49.11	$49.11	894,578
2021-05-25	$50.80	$51.05	$49.47	$49.51	$49.51	601,094
2021-05-24	$50.93	$51.49	$50.54	$50.83	$50.83	329,568
2021-05-21	$51.01	$51.25	$50.55	$50.96	$50.96	1,317,314
2021-05-20	$50.78	$51.08	$50.40	$50.80	$50.80	319,808
2021-05-19	$51.38	$51.62	$50.14	$50.88	$50.88	345,895
2021-05-18	$50.65	$51.56	$50.63	$51.33	$51.33	463,195
2021-05-17	$51.35	$52.04	$50.59	$50.87	$50.87	534,994
2021-05-14	$51.43	$52.17	$50.86	$50.89	$50.89	446,826
2021-05-13	$50.63	$51.98	$50.63	$51.39	$51.39	745,699
2021-05-12	$50.15	$51.58	$50.15	$50.88	$50.88	901,828
2021-05-11	$50.12	$50.99	$49.89	$49.93	$49.93	715,318
2021-05-10	$48.83	$50.47	$48.83	$50.05	$50.05	605,586
2021-05-07	$47.00	$48.78	$46.92	$48.65	$48.65	918,399
2021-05-06	$47.32	$48.34	$45.00	$48.31	$48.31	941,851
2021-05-05	$47.25	$48.26	$46.74	$48.26	$48.26	1,040,414
2021-05-04	$47.95	$48.28	$47.14	$47.37	$47.37	670,042
2021-05-03	$47.81	$48.46	$47.61	$47.78	$47.78	1,021,827
2021-04-30	$47.58	$47.89	$47.13	$47.60	$47.60	473,306
2021-04-29	$47.85	$48.23	$47.68	$47.84	$47.84	466,132
2021-04-28	$48.66	$48.77	$47.37	$47.74	$47.74	526,336
2021-04-27	$48.51	$49.04	$48.00	$48.46	$48.46	649,784
2021-04-26	$49.74	$49.83	$47.99	$48.72	$48.72	606,401
2021-04-23	$50.70	$50.79	$49.33	$49.41	$49.41	280,895
2021-04-22	$50.82	$50.92	$50.44	$50.73	$50.73	294,221
2021-04-21	$51.30	$52.13	$50.90	$50.94	$50.94	382,201
2021-04-20	$50.87	$51.76	$50.44	$51.26	$51.26	262,117
2021-04-19	$50.97	$51.32	$50.33	$50.90	$50.90	431,128
2021-04-16	$51.40	$51.78	$50.72	$51.20	$51.20	240,814
2021-04-15	$51.03	$51.20	$50.37	$51.07	$51.07	400,387
2021-04-14	$51.40	$51.45	$50.60	$51.22	$51.22	259,772
2021-04-13	$51.86	$52.11	$51.16	$51.46	$51.46	341,932
2021-04-12	$51.13	$51.95	$50.91	$51.86	$51.86	355,934
2021-04-09	$53.01	$53.16	$50.74	$50.95	$50.95	364,762
2021-04-08	$52.36	$52.98	$52.06	$52.91	$52.91	500,881
2021-04-07	$53.73	$53.89	$52.62	$52.74	$52.74	230,181
2021-04-06	$52.95	$53.68	$52.90	$53.25	$53.25	365,637
2021-04-05	$53.50	$53.79	$52.57	$53.05	$53.05	327,613
2021-04-01	$51.84	$53.69	$51.63	$53.50	$53.50	455,129
2021-03-31	$53.00	$53.17	$52.22	$52.24	$52.24	494,953
2021-03-30	$55.12	$55.50	$52.91	$53.15	$53.15	867,144
2021-03-29	$54.31	$55.36	$54.05	$54.94	$54.94	652,190
2021-03-26	$53.85	$54.43	$53.38	$54.36	$54.36	479,196
2021-03-25	$52.34	$53.50	$51.93	$53.44	$53.44	431,576
2021-03-24	$52.60	$53.12	$52.05	$52.29	$52.29	363,067
2021-03-23	$53.92	$54.20	$52.44	$53.01	$53.01	587,024
2021-03-22	$53.64	$53.89	$52.91	$53.81	$53.81	381,091
2021-03-19	$53.34	$54.53	$53.06	$53.94	$53.94	723,870
2021-03-18	$53.96	$54.75	$52.21	$52.90	$52.90	753,724
2021-03-17	$53.99	$54.05	$53.23	$53.92	$53.92	503,434
2021-03-16	$53.45	$54.25	$52.88	$53.84	$53.84	375,862
2021-03-15	$52.77	$53.63	$52.39	$53.33	$53.33	568,948
2021-03-12	$52.98	$53.25	$52.41	$52.70	$52.70	434,061
2021-03-11	$52.55	$53.38	$52.29	$52.73	$52.73	352,579
2021-03-10	$51.69	$52.92	$50.78	$52.82	$52.82	646,228
2021-03-09	$53.22	$53.99	$51.65	$51.72	$51.72	531,104
2021-03-08	$53.12	$54.78	$52.21	$53.78	$53.78	903,402
2021-03-05	$51.89	$53.24	$51.60	$53.19	$53.19	916,657
2021-03-04	$50.63	$51.76	$50.22	$51.62	$51.62	711,120
2021-03-03	$49.34	$51.04	$48.96	$50.16	$50.16	787,183
2021-03-02	$49.91	$50.39	$48.58	$49.34	$49.34	759,501
2021-03-01	$50.30	$51.09	$49.90	$50.06	$50.06	495,644
2021-02-26	$51.41	$51.77	$49.94	$50.02	$50.02	460,311
2021-02-25	$51.43	$52.63	$51.23	$51.40	$51.40	694,775
2021-02-24	$49.88	$51.26	$49.88	$51.19	$51.19	762,674
2021-02-23	$49.55	$49.81	$48.69	$49.58	$49.58	564,615
2021-02-22	$49.87	$50.11	$49.00	$49.36	$49.36	392,420
2021-02-19	$50.06	$50.26	$49.40	$49.51	$49.51	795,483
2021-02-18	$49.28	$50.14	$48.66	$50.06	$50.06	773,449
2021-02-17	$49.03	$49.92	$48.24	$49.37	$49.37	749,414
2021-02-16	$49.27	$49.80	$48.70	$48.86	$48.86	768,046
2021-02-12	$48.36	$49.80	$48.11	$49.44	$49.44	909,882
2021-02-11	$49.57	$51.93	$48.64	$49.28	$49.28	1,440,752
2021-02-10	$48.52	$52.18	$48.06	$50.69	$50.69	3,010,177
2021-02-09	$42.26	$42.85	$41.90	$42.46	$42.46	740,222
2021-02-08	$41.20	$42.05	$40.81	$42.00	$42.00	285,195
2021-02-05	$41.17	$41.28	$40.39	$41.04	$41.04	588,565
2021-02-04	$40.87	$41.17	$40.16	$40.92	$40.92	696,404
2021-02-03	$40.55	$40.94	$39.51	$40.78	$40.78	574,326
2021-02-02	$41.40	$41.40	$39.81	$40.57	$40.57	772,843
2021-02-01	$42.23	$42.50	$40.49	$41.43	$41.43	1,080,275
2021-01-29	$42.42	$43.55	$41.72	$42.23	$42.23	1,072,017
2021-01-28	$44.72	$46.91	$41.69	$42.33	$42.33	1,023,529
2021-01-27	$43.40	$47.44	$43.14	$45.21	$45.21	1,868,662
2021-01-26	$42.07	$43.61	$41.50	$43.55	$43.55	584,182
2021-01-25	$40.72	$43.39	$40.71	$42.09	$42.09	712,918
2021-01-22	$39.85	$40.66	$39.74	$40.52	$40.52	361,857
2021-01-21	$39.54	$40.09	$39.38	$39.92	$39.92	393,271
2021-01-20	$39.98	$40.43	$39.03	$39.52	$39.52	834,716
2021-01-19	$39.49	$40.42	$39.07	$39.76	$39.76	628,009
2021-01-15	$38.66	$39.90	$38.64	$39.27	$39.27	584,508
2021-01-14	$38.55	$39.29	$38.04	$38.82	$38.82	712,916
2021-01-13	$38.56	$38.66	$37.97	$38.24	$38.24	901,573
2021-01-12	$39.98	$40.22	$38.29	$38.55	$38.55	1,176,792
2021-01-11	$39.99	$40.35	$39.29	$39.77	$39.77	1,379,583
2021-01-08	$41.71	$41.89	$39.05	$40.09	$40.09	2,140,281
2021-01-07	$43.45	$43.61	$42.36	$43.07	$43.07	588,037
2021-01-06	$44.43	$45.35	$43.39	$43.54	$43.54	993,844
2021-01-05	$43.49	$44.40	$43.33	$44.20	$44.20	608,527
2021-01-04	$42.59	$43.44	$42.06	$43.35	$43.35	567,318
2020-12-31	$42.03	$42.66	$41.25	$42.49	$42.49	867,646
2020-12-30	$42.44	$42.68	$41.92	$42.15	$42.15	568,270
2020-12-29	$42.70	$42.98	$42.25	$42.49	$42.49	512,392
2020-12-28	$42.75	$42.82	$41.97	$42.60	$42.60	481,660
2020-12-24	$42.52	$42.80	$42.02	$42.71	$42.71	214,755
2020-12-23	$41.83	$42.77	$41.25	$42.63	$42.63	467,350
2020-12-22	$41.95	$42.08	$41.24	$41.79	$41.79	605,648
2020-12-21	$41.48	$42.14	$41.09	$42.06	$42.06	589,499
2020-12-18	$42.65	$42.84	$41.60	$42.04	$42.04	856,620
2020-12-17	$42.65	$42.78	$41.47	$42.37	$42.37	799,005
2020-12-16	$43.08	$43.49	$41.90	$42.53	$42.53	683,948
2020-12-15	$43.71	$43.71	$42.31	$42.83	$42.83	656,826
2020-12-14	$43.59	$44.08	$43.14	$43.22	$43.22	454,063
2020-12-11	$44.34	$44.68	$43.25	$43.37	$43.37	488,794
2020-12-10	$44.40	$44.51	$43.52	$44.24	$44.24	480,074
2020-12-09	$43.39	$44.50	$43.39	$44.28	$44.28	931,678
2020-12-08	$42.00	$43.60	$41.66	$43.47	$43.47	780,996
2020-12-07	$41.49	$42.35	$41.18	$41.98	$41.98	632,547
2020-12-04	$41.12	$41.63	$40.73	$41.60	$41.60	357,001
2020-12-03	$40.11	$41.03	$39.87	$40.98	$40.98	346,013
2020-12-02	$40.67	$41.22	$39.91	$40.36	$40.36	395,465
2020-12-01	$41.36	$41.55	$40.30	$41.04	$41.04	676,097
2020-11-30	$40.08	$41.25	$39.91	$41.13	$41.13	702,907
2020-11-27	$40.44	$40.60	$39.70	$40.02	$40.02	256,880
2020-11-25	$40.66	$41.13	$39.94	$40.47	$40.47	517,030
2020-11-24	$39.49	$40.98	$39.28	$40.66	$40.66	744,725
2020-11-23	$39.11	$39.79	$38.50	$39.23	$39.23	614,988
2020-11-20	$39.04	$39.39	$38.23	$38.85	$38.85	684,598
2020-11-19	$38.31	$39.48	$37.95	$39.14	$39.14	469,104
2020-11-18	$38.81	$39.09	$38.26	$38.28	$38.28	520,338
2020-11-17	$39.09	$39.14	$38.16	$38.61	$38.61	447,710
2020-11-16	$39.07	$39.92	$39.05	$39.37	$39.37	657,033
2020-11-13	$39.29	$39.83	$38.31	$38.99	$38.99	598,623
2020-11-12	$38.43	$39.46	$38.26	$38.98	$38.98	1,253,589
2020-11-11	$37.77	$38.84	$37.37	$38.64	$38.64	840,147
2020-11-10	$35.46	$38.18	$35.19	$37.77	$37.77	1,749,561
2020-11-09	$37.26	$37.84	$35.15	$35.24	$35.24	987,253
2020-11-06	$38.77	$38.94	$36.27	$36.30	$36.30	994,294
2020-11-05	$39.44	$41.08	$38.60	$38.90	$38.90	902,384
2020-11-04	$39.82	$39.85	$38.27	$38.61	$38.61	561,988
2020-11-03	$39.52	$40.69	$39.30	$39.95	$39.95	495,802
2020-11-02	$39.30	$40.08	$38.79	$39.15	$39.15	626,336
2020-10-30	$38.70	$39.45	$38.54	$38.84	$38.84	373,816
2020-10-29	$39.33	$39.50	$38.50	$38.81	$38.81	390,946
2020-10-28	$39.94	$40.30	$39.36	$39.45	$39.45	527,942
2020-10-27	$40.67	$41.58	$40.29	$40.30	$40.30	494,625
2020-10-26	$42.10	$42.39	$40.42	$40.78	$40.78	366,463
2020-10-23	$41.12	$42.31	$40.83	$42.15	$42.15	364,793
2020-10-22	$40.27	$40.94	$39.89	$40.89	$40.89	376,715
2020-10-21	$39.71	$40.43	$39.71	$40.25	$40.25	485,747
2020-10-20	$40.62	$40.74	$39.77	$39.93	$39.93	514,795
2020-10-19	$40.42	$40.71	$40.01	$40.33	$40.33	631,485
2020-10-16	$39.65	$40.70	$39.45	$40.25	$40.25	585,600
2020-10-15	$39.75	$39.96	$39.40	$39.69	$39.69	534,840
2020-10-14	$40.54	$40.94	$39.98	$39.99	$39.99	337,303
2020-10-13	$40.98	$41.50	$40.51	$40.66	$40.66	517,250
2020-10-12	$40.19	$41.40	$40.19	$41.09	$41.09	456,868
2020-10-09	$41.03	$41.20	$40.20	$40.30	$40.30	325,550
2020-10-08	$41.73	$41.77	$40.95	$41.13	$41.13	298,907
2020-10-07	$41.45	$41.95	$41.06	$41.42	$41.42	451,955
2020-10-06	$41.23	$41.65	$40.83	$41.19	$41.19	348,565
2020-10-05	$41.45	$41.87	$40.94	$41.19	$41.19	466,571
2020-10-02	$40.66	$41.84	$40.66	$41.53	$41.53	605,629
2020-10-01	$40.60	$40.90	$39.79	$40.90	$40.90	618,191
2020-09-30	$40.50	$40.67	$40.31	$40.53	$40.53	716,926
2020-09-29	$40.59	$40.64	$39.60	$40.19	$40.19	520,862
2020-09-28	$39.75	$40.64	$39.75	$40.38	$40.38	436,074
2020-09-25	$38.83	$39.82	$38.51	$39.74	$39.74	304,658
2020-09-24	$38.70	$39.32	$38.00	$38.76	$38.76	786,100
2020-09-23	$40.09	$40.42	$38.48	$38.65	$38.65	383,652
2020-09-22	$40.30	$40.99	$39.82	$39.86	$39.86	455,842
2020-09-21	$38.89	$40.28	$38.58	$40.28	$40.28	523,719
2020-09-18	$39.50	$39.51	$38.39	$39.26	$39.26	872,478
2020-09-17	$38.82	$40.25	$38.40	$39.50	$39.50	721,461
2020-09-16	$39.19	$39.31	$37.82	$38.82	$38.82	1,097,874
2020-09-15	$40.45	$40.88	$39.00	$39.21	$39.21	962,444
2020-09-14	$40.53	$41.00	$40.32	$40.49	$40.49	282,815
2020-09-11	$41.17	$41.60	$40.46	$40.47	$40.47	265,833
2020-09-10	$41.13	$41.57	$40.89	$41.09	$41.09	350,487
2020-09-09	$42.26	$42.45	$40.79	$41.20	$41.20	533,538
2020-09-08	$42.85	$42.85	$41.89	$42.12	$42.12	530,971
2020-09-04	$43.42	$43.42	$42.49	$42.82	$42.82	387,558
2020-09-03	$43.50	$44.47	$42.74	$43.08	$43.08	372,632
2020-09-02	$41.86	$43.77	$41.86	$43.58	$43.58	498,552
2020-09-01	$42.66	$42.91	$41.30	$41.86	$41.86	688,782
2020-08-31	$42.80	$43.21	$42.59	$42.81	$42.81	389,305
2020-08-28	$43.82	$43.82	$42.69	$43.07	$43.07	509,035
2020-08-27	$43.34	$44.14	$43.34	$43.71	$43.71	332,781
2020-08-26	$44.10	$44.53	$43.00	$43.10	$43.10	526,447
2020-08-25	$43.88	$44.37	$43.70	$44.28	$44.28	385,203
2020-08-24	$42.95	$43.85	$42.30	$43.84	$43.84	465,948
2020-08-21	$42.53	$43.06	$42.23	$42.98	$42.98	666,701
2020-08-20	$42.38	$42.58	$42.15	$42.46	$42.46	453,940
2020-08-19	$42.46	$43.35	$42.39	$42.58	$42.58	349,382
2020-08-18	$43.09	$43.09	$42.36	$42.66	$42.66	390,468
2020-08-17	$43.31	$43.90	$43.14	$43.22	$43.22	364,924
2020-08-14	$43.07	$43.66	$42.50	$43.45	$43.45	471,619
2020-08-13	$43.54	$43.54	$42.74	$42.91	$42.91	340,996
2020-08-12	$43.59	$44.14	$43.28	$43.30	$43.30	392,627
2020-08-11	$42.64	$43.42	$42.17	$43.33	$43.33	803,707
2020-08-10	$43.36	$43.75	$42.20	$42.30	$42.30	849,595
2020-08-07	$44.00	$44.30	$42.58	$43.25	$43.25	796,366
2020-08-06	$45.12	$46.58	$43.62	$44.15	$44.15	675,435
2020-08-05	$45.57	$45.89	$45.06	$45.34	$45.34	580,947
2020-08-04	$44.11	$45.84	$43.98	$45.57	$45.57	892,472
2020-08-03	$43.83	$44.40	$43.58	$44.10	$44.10	417,050
2020-07-31	$43.90	$44.14	$43.30	$43.82	$43.82	420,284
2020-07-30	$44.05	$44.19	$43.64	$44.11	$44.11	300,887
2020-07-29	$44.66	$44.79	$43.70	$44.35	$44.35	360,319
2020-07-28	$44.20	$45.19	$44.09	$44.49	$44.49	356,593
2020-07-27	$45.24	$45.24	$43.62	$44.28	$44.28	609,753
2020-07-24	$44.07	$44.25	$43.42	$43.68	$43.68	180,674
2020-07-23	$43.24	$44.37	$43.24	$43.87	$43.87	447,175
2020-07-22	$43.38	$43.38	$42.46	$43.19	$43.19	343,277
2020-07-21	$42.97	$43.83	$42.77	$43.23	$43.23	260,233
2020-07-20	$43.06	$43.23	$42.35	$42.66	$42.66	426,299
2020-07-17	$43.51	$43.80	$42.86	$43.10	$43.10	339,900
2020-07-16	$43.92	$44.33	$43.60	$43.68	$43.68	321,600
2020-07-15	$44.66	$44.87	$43.69	$43.89	$43.89	526,100
2020-07-14	$42.89	$44.49	$42.70	$44.41	$44.41	581,900
2020-07-13	$43.80	$44.02	$42.78	$42.79	$42.79	496,400
2020-07-10	$42.95	$44.22	$42.77	$43.86	$43.86	350,900
2020-07-09	$43.42	$43.48	$42.66	$43.05	$43.05	901,600
2020-07-08	$43.39	$43.57	$42.99	$43.56	$43.56	388,700
2020-07-07	$42.91	$43.69	$42.91	$43.24	$43.24	624,100
2020-07-06	$43.60	$43.92	$42.99	$43.26	$43.26	1,134,000
2020-07-02	$43.58	$43.73	$42.43	$43.12	$43.12	631,900
2020-07-01	$43.61	$44.01	$42.99	$43.16	$43.16	573,400
2020-06-30	$42.60	$44.05	$42.44	$43.80	$43.80	824,600
2020-06-29	$42.53	$43.51	$42.12	$42.35	$42.35	883,700
2020-06-26	$41.85	$43.29	$40.90	$42.29	$42.29	1,890,258
2020-06-25	$44.37	$44.95	$41.24	$41.56	$41.56	2,200,600
2020-06-24	$46.43	$46.45	$43.89	$44.65	$44.65	1,072,825
2020-06-23	$47.92	$47.92	$46.71	$46.76	$46.76	814,024
2020-06-22	$48.06	$48.25	$47.52	$47.59	$47.59	459,147
2020-06-19	$49.19	$49.20	$47.93	$48.23	$48.23	498,599
2020-06-18	$48.82	$49.23	$48.36	$48.52	$48.52	319,616
2020-06-17	$48.47	$49.35	$48.26	$48.95	$48.95	534,273
2020-06-16	$48.92	$48.96	$47.65	$48.55	$48.55	361,167
2020-06-15	$46.22	$48.12	$45.17	$48.08	$48.08	401,130
2020-06-12	$47.66	$48.23	$46.36	$46.77	$46.77	454,851
2020-06-11	$48.51	$49.25	$46.91	$46.98	$46.98	470,779
2020-06-10	$50.77	$51.00	$48.62	$49.08	$49.08	575,413
2020-06-09	$50.98	$51.73	$50.14	$50.72	$50.72	480,326
2020-06-08	$48.46	$51.47	$48.46	$51.07	$51.07	605,355
2020-06-05	$49.47	$50.10	$47.84	$48.83	$48.83	1,185,560
2020-06-04	$50.17	$50.80	$48.99	$49.50	$49.50	779,716
2020-06-03	$52.06	$52.21	$50.30	$50.40	$50.40	669,561
2020-06-02	$53.32	$53.62	$51.78	$51.89	$51.89	499,415
2020-06-01	$52.85	$53.85	$52.40	$53.40	$53.40	456,126
2020-05-29	$52.21	$52.85	$51.86	$52.71	$52.71	638,874
2020-05-28	$52.00	$52.84	$51.60	$52.27	$52.27	575,689
2020-05-27	$51.65	$51.78	$50.64	$51.63	$51.63	410,310
2020-05-26	$51.28	$52.12	$51.28	$51.46	$51.46	336,293
2020-05-22	$50.40	$51.11	$50.29	$50.84	$50.84	382,275
2020-05-21	$50.13	$50.64	$49.68	$50.39	$50.39	650,924
2020-05-20	$51.08	$51.08	$50.16	$50.66	$50.66	592,783
2020-05-19	$50.80	$51.63	$50.59	$50.60	$50.60	431,398
2020-05-18	$52.47	$53.00	$50.87	$50.88	$50.88	671,744
2020-05-15	$51.92	$53.02	$51.69	$52.00	$52.00	1,249,726
2020-05-14	$52.08	$52.78	$51.60	$51.92	$51.92	623,267
2020-05-13	$52.61	$53.03	$51.84	$52.34	$52.34	506,876
2020-05-12	$52.55	$53.93	$52.40	$52.58	$52.58	524,181
2020-05-11	$53.19	$53.52	$51.93	$52.46	$52.46	814,403
2020-05-08	$51.97	$53.98	$50.96	$53.49	$53.49	968,461
2020-05-07	$52.48	$52.48	$48.42	$50.39	$50.39	1,197,531
2020-05-06	$51.56	$51.93	$49.91	$50.84	$50.84	1,127,469
2020-05-05	$51.21	$51.95	$50.98	$51.19	$51.19	585,588
2020-05-04	$50.69	$51.13	$49.92	$50.88	$50.88	581,588
2020-05-01	$51.33	$51.95	$50.56	$50.66	$50.66	586,679
2020-04-30	$51.75	$52.36	$51.12	$51.73	$51.73	513,421
2020-04-29	$53.46	$53.46	$51.71	$52.11	$52.11	361,847
2020-04-28	$53.06	$53.73	$52.17	$52.87	$52.87	608,709
2020-04-27	$50.57	$52.06	$50.23	$51.86	$51.86	865,201
2020-04-24	$49.59	$50.33	$48.58	$50.11	$50.11	483,411
2020-04-23	$48.42	$49.48	$47.85	$48.99	$48.99	408,921
2020-04-22	$49.67	$50.09	$48.10	$48.41	$48.41	529,377
2020-04-21	$48.75	$49.53	$48.18	$49.04	$49.04	463,937
2020-04-20	$48.81	$50.12	$48.57	$49.03	$49.03	465,959
2020-04-17	$50.18	$50.47	$48.32	$49.12	$49.12	550,171
2020-04-16	$47.50	$49.86	$46.78	$49.49	$49.49	1,091,381
2020-04-15	$45.19	$45.89	$44.21	$45.39	$45.39	489,910
2020-04-14	$43.27	$45.94	$42.94	$45.45	$45.45	796,127
2020-04-13	$44.14	$44.70	$42.11	$42.47	$42.47	592,753
2020-04-09	$44.42	$44.94	$43.74	$44.02	$44.02	1,118,480
2020-04-08	$42.98	$43.99	$42.68	$43.45	$43.45	1,108,906
2020-04-07	$44.66	$45.50	$42.09	$42.80	$42.80	997,951
2020-04-06	$45.46	$45.57	$43.30	$44.11	$44.11	682,135
2020-04-03	$44.08	$45.35	$43.37	$44.81	$44.81	660,042
2020-04-02	$43.33	$44.79	$43.09	$44.31	$44.31	624,661
2020-04-01	$43.12	$45.08	$42.41	$43.79	$43.79	658,652
2020-03-31	$42.24	$44.45	$41.82	$44.15	$44.15	851,088
2020-03-30	$40.19	$42.42	$39.99	$42.28	$42.28	542,072
2020-03-27	$37.57	$40.96	$37.57	$39.79	$39.79	762,568
2020-03-26	$38.23	$39.38	$37.45	$38.34	$38.34	471,636
2020-03-25	$38.36	$39.21	$36.65	$37.93	$37.93	866,840
2020-03-24	$39.70	$41.00	$37.76	$38.37	$38.37	469,992
2020-03-23	$39.68	$40.47	$37.31	$38.34	$38.34	651,174
2020-03-20	$39.39	$41.92	$38.56	$39.59	$39.59	841,158
2020-03-19	$39.69	$40.70	$38.65	$39.53	$39.53	711,174
2020-03-18	$38.30	$40.46	$36.20	$39.03	$39.03	592,079
2020-03-17	$37.60	$42.15	$37.35	$40.49	$40.49	911,544
2020-03-16	$34.25	$41.02	$34.25	$36.95	$36.95	481,574
2020-03-13	$36.71	$38.09	$34.40	$38.06	$38.06	648,730
2020-03-12	$33.50	$36.07	$33.50	$35.10	$35.10	697,326
2020-03-11	$37.97	$38.72	$36.44	$37.69	$37.69	1,092,244
2020-03-10	$35.64	$37.52	$34.06	$37.31	$37.31	747,267
2020-03-09	$36.00	$37.53	$34.47	$34.57	$34.57	561,765
2020-03-06	$39.40	$40.80	$39.00	$39.66	$39.66	448,621
2020-03-05	$40.59	$41.07	$40.09	$40.45	$40.45	413,349
2020-03-04	$41.28	$41.74	$40.43	$41.53	$41.53	499,971
2020-03-03	$40.88	$42.75	$40.06	$40.48	$40.48	647,041
2020-03-02	$38.71	$40.63	$38.71	$40.60	$40.60	752,291
2020-02-28	$36.92	$38.85	$36.40	$38.11	$38.11	1,165,933
2020-02-27	$38.43	$39.04	$37.09	$37.20	$37.20	877,230
2020-02-26	$41.44	$41.56	$39.34	$39.41	$39.41	1,053,661
2020-02-25	$44.03	$44.27	$40.80	$41.26	$41.26	683,066
2020-02-24	$43.59	$44.16	$42.73	$44.00	$44.00	394,762
2020-02-21	$44.63	$44.88	$44.31	$44.47	$44.47	337,401
2020-02-20	$44.67	$45.02	$44.37	$44.98	$44.98	455,075
2020-02-19	$44.91	$45.25	$44.64	$44.87	$44.87	474,330
2020-02-18	$45.34	$45.63	$44.13	$44.89	$44.89	873,202
2020-02-14	$45.01	$46.49	$44.58	$45.75	$45.75	1,129,513
2020-02-13	$46.00	$47.29	$45.08	$45.54	$45.54	1,004,884
2020-02-12	$46.71	$46.71	$45.81	$46.07	$46.07	352,892
2020-02-11	$46.61	$47.07	$46.31	$46.41	$46.41	244,124
2020-02-10	$46.00	$46.59	$45.48	$46.48	$46.48	271,679
2020-02-07	$45.21	$46.35	$44.82	$45.93	$45.93	318,570
2020-02-06	$45.58	$46.57	$45.26	$45.26	$45.26	436,487
2020-02-05	$45.40	$46.13	$44.90	$45.52	$45.52	292,066
2020-02-04	$45.53	$45.88	$45.05	$45.08	$45.08	337,646
2020-02-03	$44.67	$45.42	$44.67	$45.12	$45.12	286,454
2020-01-31	$44.40	$44.81	$44.37	$44.60	$44.60	391,051
2020-01-30	$44.29	$44.76	$43.93	$44.63	$44.63	278,410
2020-01-29	$45.18	$45.42	$44.21	$44.26	$44.26	195,590
2020-01-28	$45.24	$45.88	$45.07	$45.11	$45.11	271,252
2020-01-27	$45.70	$45.83	$45.16	$45.16	$45.16	336,744
2020-01-24	$46.74	$46.82	$45.96	$46.19	$46.19	267,520
2020-01-23	$46.60	$46.99	$46.23	$46.74	$46.74	263,225
2020-01-22	$46.92	$47.09	$46.71	$46.83	$46.83	274,214
2020-01-21	$46.85	$47.14	$46.30	$46.91	$46.91	319,125
2020-01-17	$47.41	$47.56	$47.02	$47.41	$47.41	212,774
2020-01-16	$47.16	$47.72	$47.02	$47.43	$47.43	218,383
2020-01-15	$46.54	$47.49	$46.39	$47.02	$47.02	334,718
2020-01-14	$46.66	$47.08	$46.29	$46.63	$46.63	308,147
2020-01-13	$46.15	$47.15	$45.90	$47.10	$47.10	215,670
2020-01-10	$46.48	$46.66	$46.01	$46.06	$46.06	200,878
2020-01-09	$46.68	$46.92	$46.25	$46.44	$46.44	249,558
2020-01-08	$46.76	$47.04	$46.43	$46.65	$46.65	439,867
2020-01-07	$47.39	$47.43	$46.14	$46.68	$46.68	386,103
2020-01-06	$47.24	$47.70	$46.75	$47.23	$47.23	394,250
2020-01-03	$47.02	$47.98	$46.90	$47.84	$47.84	289,087
2020-01-02	$48.53	$48.60	$47.28	$47.42	$47.42	448,632
2019-12-31	$47.99	$48.75	$47.99	$48.50	$48.50	356,911
2019-12-30	$47.80	$48.28	$47.56	$48.04	$48.04	350,914
2019-12-27	$47.74	$48.07	$47.52	$47.79	$47.79	306,093
2019-12-26	$47.94	$48.39	$47.66	$47.72	$47.72	227,306
2019-12-24	$48.28	$48.38	$47.89	$47.93	$47.93	149,232
2019-12-23	$48.48	$48.93	$48.15	$48.17	$48.17	312,623
2019-12-20	$49.07	$49.19	$48.28	$48.40	$48.40	829,122
2019-12-19	$48.24	$49.29	$47.81	$48.81	$48.81	724,330
2019-12-18	$48.19	$48.51	$47.72	$48.00	$48.00	559,708
2019-12-17	$49.31	$49.40	$47.98	$48.10	$48.10	659,534
2019-12-16	$49.40	$50.27	$49.32	$49.42	$49.42	389,725
2019-12-13	$50.20	$50.20	$49.13	$49.18	$49.18	737,626
2019-12-12	$49.97	$50.45	$49.61	$50.15	$50.15	582,229
2019-12-11	$50.89	$51.18	$49.90	$49.99	$49.99	472,782
2019-12-10	$51.52	$52.00	$50.67	$50.84	$50.84	393,580
2019-12-09	$51.56	$52.23	$51.34	$51.68	$51.68	410,396
2019-12-06	$51.21	$51.88	$51.05	$51.61	$51.61	488,128
2019-12-05	$51.00	$51.24	$50.63	$50.85	$50.85	562,178
2019-12-04	$49.77	$51.11	$49.72	$50.56	$50.56	1,289,570
2019-12-03	$49.79	$50.02	$49.38	$49.74	$49.74	573,013
2019-12-02	$49.27	$51.72	$49.16	$49.77	$49.77	1,032,084
2019-11-29	$49.36	$49.60	$48.89	$48.89	$48.89	208,108
2019-11-27	$49.10	$49.69	$48.80	$49.50	$49.50	467,772
2019-11-26	$49.55	$49.72	$48.88	$49.01	$49.01	300,757
2019-11-25	$48.02	$49.72	$47.88	$49.47	$49.47	1,091,755
2019-11-22	$48.19	$48.65	$47.64	$47.90	$47.90	735,064
2019-11-21	$48.97	$48.97	$47.89	$47.93	$47.93	309,330
2019-11-20	$48.95	$49.69	$48.75	$49.02	$49.02	232,681
2019-11-19	$49.34	$49.52	$48.89	$49.08	$49.08	338,339
2019-11-18	$49.50	$49.95	$49.01	$49.45	$49.45	460,271
2019-11-15	$49.27	$49.97	$49.10	$49.72	$49.72	294,730
2019-11-14	$49.06	$49.51	$48.56	$49.27	$49.27	345,125
2019-11-13	$48.83	$49.39	$48.40	$49.07	$49.07	478,481
2019-11-12	$49.48	$49.58	$48.11	$48.88	$48.88	814,303
2019-11-11	$49.13	$50.53	$48.87	$49.65	$49.65	412,701
2019-11-08	$48.76	$50.29	$48.09	$49.09	$49.09	1,148,036
2019-11-07	$49.00	$50.65	$44.61	$48.94	$48.94	1,791,536
2019-11-06	$55.52	$55.64	$54.47	$55.17	$55.17	596,687
2019-11-05	$55.03	$55.67	$54.79	$55.38	$55.38	533,904
2019-11-04	$55.84	$55.84	$54.62	$54.92	$54.92	616,284
2019-11-01	$54.19	$56.03	$54.19	$55.55	$55.55	433,125
2019-10-31	$55.30	$55.74	$53.70	$54.02	$54.02	376,349
2019-10-30	$55.44	$55.49	$54.70	$55.23	$55.23	226,032
2019-10-29	$54.70	$55.66	$54.26	$55.42	$55.42	279,754
2019-10-28	$54.41	$55.34	$54.29	$54.54	$54.54	261,431
2019-10-25	$54.55	$54.87	$54.19	$54.26	$54.26	208,990
2019-10-24	$54.77	$55.14	$54.31	$54.55	$54.55	237,608
2019-10-23	$54.79	$55.10	$54.37	$54.74	$54.74	296,274
2019-10-22	$54.24	$55.30	$53.98	$54.85	$54.85	486,272
2019-10-21	$53.93	$54.90	$53.91	$54.03	$54.03	252,521
2019-10-18	$54.11	$54.41	$53.52	$53.92	$53.92	183,078
2019-10-17	$53.03	$54.52	$52.85	$54.40	$54.40	253,911
2019-10-16	$53.17	$53.76	$52.72	$53.17	$53.17	295,339
2019-10-15	$53.40	$53.97	$53.15	$53.16	$53.16	305,186
2019-10-14	$53.26	$53.88	$53.06	$53.42	$53.42	201,228
2019-10-11	$52.68	$53.85	$52.50	$53.36	$53.36	324,300
2019-10-10	$51.53	$52.46	$51.53	$52.33	$52.33	222,699
2019-10-09	$52.30	$52.30	$51.42	$51.62	$51.62	305,910
2019-10-08	$52.93	$52.93	$51.63	$51.99	$51.99	474,846
2019-10-07	$52.89	$53.69	$52.66	$53.07	$53.07	272,639
2019-10-04	$52.34	$53.35	$51.95	$53.27	$53.27	291,729
2019-10-03	$53.10	$53.43	$51.82	$52.23	$52.23	568,963
2019-10-02	$54.45	$54.64	$52.71	$53.20	$53.20	370,081
2019-10-01	$55.31	$55.79	$54.46	$54.62	$54.62	204,948
2019-09-30	$55.45	$55.90	$55.07	$55.45	$55.45	260,381
2019-09-27	$55.22	$55.30	$54.18	$55.19	$55.19	331,603
2019-09-26	$55.61	$55.76	$54.78	$55.10	$55.10	321,823
2019-09-25	$55.43	$55.97	$55.20	$55.40	$55.40	366,978
2019-09-24	$55.93	$55.93	$54.75	$55.31	$55.31	463,684
2019-09-23	$56.55	$56.88	$55.71	$55.72	$55.72	251,985
2019-09-20	$56.62	$57.02	$56.03	$56.42	$56.42	506,238
2019-09-19	$57.65	$57.65	$56.30	$56.45	$56.45	452,181
2019-09-18	$58.05	$58.13	$57.29	$57.65	$57.65	255,318
2019-09-17	$58.46	$58.94	$57.53	$57.89	$57.89	543,847
2019-09-16	$58.23	$58.93	$58.09	$58.62	$58.62	230,871
2019-09-13	$58.14	$58.97	$58.14	$58.36	$58.36	269,740
2019-09-12	$59.39	$59.47	$57.75	$58.17	$58.17	340,913
2019-09-11	$58.18	$59.38	$57.88	$59.09	$59.09	546,272
2019-09-10	$55.41	$58.28	$54.81	$58.26	$58.26	637,385
2019-09-09	$56.01	$56.35	$55.23	$55.57	$55.57	571,834
2019-09-06	$55.20	$56.12	$54.78	$55.91	$55.91	829,688
2019-09-05	$52.84	$55.27	$52.74	$55.00	$55.00	951,028
2019-09-04	$51.45	$52.23	$51.23	$52.10	$52.10	457,788
2019-09-03	$50.33	$51.41	$50.26	$51.22	$51.22	574,269
2019-08-30	$49.95	$51.31	$49.67	$50.65	$50.65	520,689
2019-08-29	$48.82	$50.07	$48.80	$49.65	$49.65	336,176
2019-08-28	$48.80	$49.35	$48.49	$48.57	$48.57	416,589
2019-08-27	$49.29	$49.43	$48.43	$48.91	$48.91	477,178
2019-08-26	$50.36	$50.71	$48.86	$49.35	$49.35	361,133
2019-08-23	$50.04	$50.92	$49.83	$49.96	$49.96	546,486
2019-08-22	$49.20	$50.34	$48.80	$50.11	$50.11	398,939
2019-08-21	$50.56	$50.56	$48.97	$49.11	$49.11	461,030
2019-08-20	$51.04	$51.04	$50.20	$50.25	$50.25	300,750
2019-08-19	$51.64	$51.64	$50.93	$51.19	$51.19	252,692
2019-08-16	$50.23	$51.39	$50.00	$51.17	$51.17	347,469
2019-08-15	$51.04	$51.25	$49.73	$50.07	$50.07	444,317
2019-08-14	$51.83	$51.83	$50.82	$50.98	$50.98	496,143
2019-08-13	$52.38	$53.51	$51.96	$52.26	$52.26	355,696
2019-08-12	$52.19	$52.28	$51.23	$52.17	$52.17	366,983
2019-08-09	$53.64	$53.64	$52.59	$52.61	$52.61	291,605
2019-08-08	$52.18	$53.82	$51.78	$53.67	$53.67	743,526
2019-08-07	$52.51	$52.89	$51.42	$52.58	$52.58	498,894
2019-08-06	$53.59	$53.98	$52.69	$52.87	$52.87	837,397
2019-08-05	$56.45	$56.52	$53.27	$53.54	$53.54	868,674
2019-08-02	$57.64	$58.24	$56.59	$57.07	$57.07	901,346
2019-08-01	$55.15	$57.39	$54.17	$56.80	$56.80	1,587,821
2019-07-31	$59.68	$60.38	$58.75	$59.34	$59.34	884,646
2019-07-30	$59.42	$60.23	$59.16	$59.68	$59.68	500,514
2019-07-29	$59.74	$60.04	$58.84	$59.64	$59.64	388,226
2019-07-26	$58.85	$59.78	$58.59	$59.74	$59.74	311,638
2019-07-25	$58.32	$59.12	$58.31	$58.60	$58.60	463,719
2019-07-24	$57.40	$58.74	$57.26	$58.63	$58.63	692,393
2019-07-23	$57.12	$57.48	$56.81	$57.42	$57.42	420,597
2019-07-22	$57.10	$57.17	$56.27	$56.86	$56.86	399,677
2019-07-19	$56.13	$57.34	$55.77	$57.09	$57.09	486,968
2019-07-18	$55.70	$56.52	$55.10	$56.12	$56.12	600,585
2019-07-17	$54.64	$54.82	$53.63	$54.54	$54.54	438,681
2019-07-16	$55.30	$55.46	$54.61	$54.76	$54.76	330,275
2019-07-15	$55.90	$55.90	$55.21	$55.25	$55.25	372,335
2019-07-12	$55.48	$55.80	$54.91	$55.57	$55.57	313,809
2019-07-11	$56.17	$56.45	$54.93	$55.46	$55.46	670,004
2019-07-10	$56.72	$57.05	$56.10	$56.25	$56.25	430,986
2019-07-09	$57.39	$58.36	$56.51	$56.85	$56.85	872,128
2019-07-08	$56.08	$56.50	$55.89	$56.13	$56.13	557,304
2019-07-05	$56.39	$56.39	$55.43	$56.28	$56.28	306,249
2019-07-03	$55.11	$56.57	$55.11	$56.55	$56.55	274,655
2019-07-02	$54.13	$54.89	$53.99	$54.85	$54.85	433,856
2019-07-01	$54.39	$54.87	$53.97	$54.23	$54.23	395,594
2019-06-28	$53.96	$54.31	$53.11	$54.10	$54.10	764,727
2019-06-27	$52.44	$53.81	$52.02	$53.75	$53.75	578,859
2019-06-26	$53.14	$53.30	$52.42	$52.70	$52.70	531,033
2019-06-25	$54.52	$54.59	$53.38	$53.48	$53.48	608,832
2019-06-24	$55.11	$55.42	$54.50	$54.52	$54.52	545,053
2019-06-21	$55.06	$55.30	$54.33	$55.02	$55.02	636,090
2019-06-20	$56.40	$56.40	$54.91	$55.22	$55.22	460,968
2019-06-19	$55.03	$56.24	$54.60	$56.13	$56.13	357,241
2019-06-18	$55.95	$55.95	$54.34	$55.08	$55.08	504,535
2019-06-17	$56.00	$56.13	$55.04	$55.84	$55.84	764,327
2019-06-14	$55.16	$56.08	$54.92	$55.88	$55.88	416,541
2019-06-13	$55.17	$55.72	$54.83	$55.29	$55.29	480,568
2019-06-12	$54.52	$55.14	$54.06	$55.13	$55.13	549,045
2019-06-11	$53.31	$55.01	$53.22	$54.55	$54.55	567,472
2019-06-10	$54.55	$54.86	$53.03	$53.36	$53.36	387,063
2019-06-07	$53.58	$55.31	$53.58	$54.55	$54.55	546,430
2019-06-06	$53.76	$53.88	$52.73	$53.33	$53.33	423,454
2019-06-05	$53.17	$53.90	$52.93	$53.81	$53.81	305,748
2019-06-04	$53.25	$53.78	$52.24	$52.86	$52.86	478,113
2019-06-03	$52.18	$52.96	$51.81	$52.86	$52.86	600,424
2019-05-31	$52.16	$52.26	$51.33	$52.13	$52.13	515,448
2019-05-30	$53.22	$53.71	$52.40	$52.55	$52.55	284,171
2019-05-29	$53.74	$53.93	$52.98	$53.22	$53.22	414,862
2019-05-28	$55.23	$55.67	$53.88	$54.10	$54.10	432,199
2019-05-24	$55.78	$55.89	$55.03	$55.37	$55.37	302,978
2019-05-23	$56.33	$56.67	$55.33	$55.61	$55.61	195,211
2019-05-22	$56.81	$57.10	$56.23	$56.70	$56.70	217,409
2019-05-21	$57.33	$57.54	$56.72	$56.83	$56.83	284,975
2019-05-20	$58.06	$58.25	$57.04	$57.25	$57.25	320,405
2019-05-17	$58.33	$58.88	$58.24	$58.44	$58.44	324,156
2019-05-16	$58.55	$58.68	$58.10	$58.59	$58.59	480,141
2019-05-15	$58.16	$58.61	$57.64	$58.34	$58.34	536,065
2019-05-14	$58.25	$58.66	$57.63	$58.55	$58.55	491,628
2019-05-13	$57.74	$58.50	$57.54	$58.21	$58.21	529,624
2019-05-10	$57.40	$58.34	$56.84	$58.34	$58.34	593,809
2019-05-09	$56.40	$58.00	$55.43	$57.57	$57.57	656,964
2019-05-08	$56.24	$56.90	$56.05	$56.71	$56.71	739,203
2019-05-07	$56.22	$56.81	$55.29	$56.08	$56.08	1,223,544
2019-05-06	$57.43	$58.14	$56.36	$56.52	$56.52	991,333
2019-05-03	$59.17	$59.40	$56.52	$58.08	$58.08	2,426,704
2019-05-02	$60.00	$61.00	$55.92	$59.16	$59.16	2,815,904
2019-05-01	$66.77	$67.55	$66.40	$66.78	$66.78	712,267
2019-04-30	$66.06	$67.14	$66.02	$66.98	$66.98	562,506
2019-04-29	$65.90	$67.88	$65.57	$65.78	$65.78	703,197
2019-04-26	$64.36	$64.79	$63.80	$64.39	$64.39	343,348
2019-04-25	$64.22	$64.59	$63.92	$64.10	$64.10	290,502
2019-04-24	$63.91	$64.75	$63.85	$64.40	$64.40	362,361
2019-04-23	$63.33	$64.75	$63.33	$64.24	$64.24	406,878
2019-04-22	$63.18	$63.56	$62.70	$63.33	$63.33	220,139
2019-04-18	$63.25	$63.34	$62.56	$63.16	$63.16	310,725
2019-04-17	$64.00	$64.00	$62.78	$63.20	$63.20	229,323
2019-04-16	$64.21	$64.54	$63.80	$63.95	$63.95	405,391
2019-04-15	$63.41	$64.26	$63.41	$64.17	$64.17	208,200
2019-04-12	$63.80	$64.24	$63.29	$63.49	$63.49	206,588
2019-04-11	$64.01	$64.18	$63.22	$63.84	$63.84	287,695
2019-04-10	$62.64	$63.79	$62.62	$63.67	$63.67	317,586
2019-04-09	$62.72	$63.11	$62.28	$62.59	$62.59	339,643
2019-04-08	$61.97	$63.05	$61.45	$62.94	$62.94	357,836
2019-04-05	$61.96	$62.38	$61.38	$61.85	$61.85	513,867
2019-04-04	$61.70	$62.10	$61.08	$61.79	$61.79	451,475
2019-04-03	$62.71	$62.72	$61.59	$61.62	$61.62	505,119
2019-04-02	$63.40	$63.54	$62.33	$62.54	$62.54	476,793
2019-04-01	$64.71	$64.91	$63.02	$63.33	$63.33	409,030
2019-03-29	$64.43	$64.69	$63.59	$64.55	$64.55	606,375
2019-03-28	$64.00	$64.39	$63.13	$64.19	$64.19	420,582
2019-03-27	$64.01	$64.49	$63.49	$63.91	$63.91	619,776
2019-03-26	$64.28	$64.43	$63.68	$64.02	$64.02	476,467
2019-03-25	$62.00	$64.25	$61.95	$63.94	$63.94	1,277,927
2019-03-22	$62.26	$62.71	$61.24	$61.34	$61.34	424,135
2019-03-21	$60.68	$62.78	$60.67	$62.41	$62.41	623,775
2019-03-20	$61.13	$61.48	$60.44	$60.65	$60.65	331,843
2019-03-19	$61.34	$61.34	$60.68	$61.04	$61.04	542,179
2019-03-18	$60.42	$61.39	$60.42	$61.33	$61.33	433,686
2019-03-15	$59.73	$60.64	$59.58	$60.60	$60.60	603,117
2019-03-14	$58.76	$59.84	$58.66	$59.68	$59.68	461,081
2019-03-13	$58.53	$58.75	$57.94	$58.71	$58.71	791,494
2019-03-12	$59.52	$59.56	$58.45	$58.52	$58.52	347,868
2019-03-11	$59.21	$59.56	$59.01	$59.47	$59.47	347,645
2019-03-08	$59.08	$59.44	$58.31	$59.25	$59.25	294,426
2019-03-07	$59.28	$59.92	$58.78	$59.16	$59.16	286,547
2019-03-06	$59.66	$59.66	$58.81	$59.25	$59.25	452,165
2019-03-05	$59.78	$60.00	$59.17	$59.64	$59.64	436,819
2019-03-04	$61.00	$61.40	$58.98	$59.83	$59.83	575,620
2019-03-01	$60.71	$61.17	$60.43	$60.99	$60.99	324,665
2019-02-28	$60.15	$61.01	$59.87	$60.58	$60.58	467,050
2019-02-27	$60.00	$60.20	$59.49	$60.12	$60.12	480,553
2019-02-26	$60.67	$60.94	$59.58	$60.02	$60.02	738,129
2019-02-25	$61.03	$61.26	$60.17	$60.43	$60.43	776,571
2019-02-22	$59.83	$61.10	$59.70	$60.98	$60.98	746,588
2019-02-21	$59.82	$60.95	$59.47	$60.83	$60.83	493,733
2019-02-20	$60.06	$60.49	$59.72	$59.86	$59.86	834,034
2019-02-19	$59.90	$60.27	$59.45	$60.00	$60.00	918,919
2019-02-15	$59.46	$61.48	$59.46	$59.95	$59.95	2,241,169
2019-02-14	$56.75	$60.30	$55.00	$59.03	$59.03	2,695,038
2019-02-13	$59.95	$60.27	$59.44	$59.93	$59.93	1,130,809
2019-02-12	$59.17	$60.25	$58.84	$59.92	$59.92	1,064,314
2019-02-11	$58.68	$59.18	$58.62	$58.91	$58.91	760,162
2019-02-08	$57.98	$58.65	$57.98	$58.60	$58.60	384,693
2019-02-07	$57.73	$58.23	$57.17	$58.14	$58.14	361,821
2019-02-06	$58.48	$59.07	$57.91	$58.39	$58.39	386,323
2019-02-05	$58.07	$58.97	$57.90	$58.69	$58.69	1,037,167
2019-02-04	$57.92	$58.64	$57.29	$58.05	$58.05	430,892
2019-02-01	$58.38	$58.51	$57.52	$57.73	$57.73	334,931
2019-01-31	$57.24	$58.49	$57.08	$58.36	$58.36	461,446
2019-01-30	$57.26	$57.80	$56.83	$57.33	$57.33	291,660
2019-01-29	$57.27	$57.49	$56.59	$56.95	$56.95	300,751
2019-01-28	$56.55	$57.50	$56.28	$57.23	$57.23	253,221
2019-01-25	$57.66	$57.75	$56.60	$56.88	$56.88	254,500
2019-01-24	$57.40	$57.74	$56.44	$57.41	$57.41	339,294
2019-01-23	$58.14	$59.20	$57.56	$57.73	$57.73	446,199
2019-01-22	$58.51	$58.72	$56.93	$57.85	$57.85	774,261
2019-01-18	$60.00	$60.17	$58.44	$58.63	$58.63	1,143,351
2019-01-17	$58.68	$60.58	$58.00	$59.96	$59.96	2,306,817
2019-01-16	$59.14	$59.72	$58.47	$58.69	$58.69	668,743
2019-01-15	$58.21	$58.95	$57.69	$58.82	$58.82	949,262
2019-01-14	$57.16	$58.35	$56.84	$57.99	$57.99	469,341
2019-01-11	$56.49	$57.49	$56.08	$57.16	$57.16	808,005
2019-01-10	$55.13	$57.15	$54.62	$56.37	$56.37	853,051
2019-01-09	$54.59	$55.29	$54.21	$55.02	$55.02	670,848
2019-01-08	$53.65	$54.52	$53.60	$54.33	$54.33	432,499
2019-01-07	$52.51	$53.88	$52.51	$53.54	$53.54	984,627
2019-01-04	$51.29	$53.08	$51.01	$52.54	$52.54	1,239,412
2019-01-03	$50.50	$52.16	$50.17	$51.06	$51.06	473,306
2019-01-02	$50.27	$51.70	$49.31	$50.70	$50.70	588,484
2018-12-31	$49.98	$50.97	$49.21	$50.71	$50.71	648,768
2018-12-28	$50.11	$50.92	$49.45	$49.81	$49.81	438,355
2018-12-27	$50.31	$50.31	$48.49	$50.16	$50.16	574,439
2018-12-26	$48.60	$50.62	$48.31	$50.46	$50.46	770,848
2018-12-24	$49.51	$49.72	$48.04	$48.36	$48.36	262,514
2018-12-21	$50.62	$52.67	$49.42	$49.91	$49.91	991,251
2018-12-20	$50.99	$51.65	$50.05	$50.83	$50.83	544,270
2018-12-19	$52.24	$52.77	$51.13	$51.35	$51.35	608,425
2018-12-18	$51.63	$52.79	$50.58	$51.72	$51.72	691,894
2018-12-17	$53.99	$54.48	$51.07	$51.26	$51.26	1,101,719
2018-12-14	$54.25	$54.56	$53.61	$54.01	$54.01	559,646
2018-12-13	$54.11	$54.91	$53.33	$54.66	$54.66	807,392
2018-12-12	$52.53	$55.09	$51.70	$54.05	$54.05	1,576,578
2018-12-11	$49.41	$53.26	$49.41	$51.71	$51.71	1,522,877
2018-12-10	$50.05	$50.05	$47.85	$48.94	$48.94	1,148,001
2018-12-07	$50.02	$50.73	$49.70	$50.12	$50.12	567,492
2018-12-06	$49.86	$50.18	$48.41	$50.05	$50.05	724,858
2018-12-04	$52.22	$52.45	$49.76	$50.02	$50.02	882,165
2018-12-03	$52.36	$52.77	$50.81	$51.92	$51.92	771,378
2018-11-30	$52.46	$53.91	$52.38	$52.60	$52.60	653,576
2018-11-29	$51.61	$52.99	$50.99	$52.52	$52.52	799,252
2018-11-28	$52.08	$52.47	$51.32	$51.67	$51.67	798,617
2018-11-27	$52.30	$52.65	$51.25	$52.40	$52.40	803,033
2018-11-26	$53.23	$53.74	$51.69	$52.32	$52.32	1,176,295
2018-11-23	$53.46	$53.75	$52.71	$53.00	$53.00	237,619
2018-11-21	$53.42	$54.10	$53.24	$53.66	$53.66	677,270
2018-11-20	$52.50	$53.77	$52.23	$53.50	$53.50	752,129
2018-11-19	$52.57	$52.93	$52.10	$52.79	$52.79	798,471
2018-11-16	$50.97	$52.34	$50.97	$51.88	$51.88	623,124
2018-11-15	$49.93	$51.25	$49.16	$51.21	$51.21	693,179
2018-11-14	$50.65	$51.03	$49.79	$50.06	$50.06	896,357
2018-11-13	$49.99	$50.58	$49.54	$50.40	$50.40	977,263
2018-11-12	$48.28	$50.12	$48.21	$49.65	$49.65	604,299
2018-11-09	$48.19	$48.71	$47.98	$48.52	$48.52	738,355
2018-11-08	$48.93	$49.21	$47.99	$48.32	$48.32	726,835
2018-11-07	$48.28	$49.11	$47.41	$49.04	$49.04	782,718
2018-11-06	$45.79	$49.03	$45.65	$48.22	$48.22	1,420,806
2018-11-05	$44.61	$47.05	$44.61	$45.82	$45.82	1,460,532
2018-11-02	$42.77	$45.62	$42.77	$44.68	$44.68	2,779,875
2018-11-01	$46.27	$46.82	$41.18	$44.00	$44.00	4,878,152
2018-10-31	$46.96	$47.39	$45.31	$45.56	$45.56	813,918
2018-10-30	$45.80	$47.12	$45.58	$46.91	$46.91	536,266
2018-10-29	$45.84	$46.79	$44.98	$45.51	$45.51	842,857
2018-10-26	$47.21	$47.21	$45.13	$45.28	$45.28	739,461
2018-10-25	$47.65	$47.92	$47.17	$47.59	$47.59	451,731
2018-10-24	$47.99	$48.64	$47.52	$47.78	$47.78	550,704
2018-10-23	$47.81	$48.18	$47.01	$47.89	$47.89	449,808
2018-10-22	$48.64	$49.15	$47.94	$48.19	$48.19	458,316
2018-10-19	$47.56	$48.92	$47.30	$48.60	$48.60	497,657
2018-10-18	$47.88	$48.27	$47.08	$47.20	$47.20	364,585
2018-10-17	$48.43	$48.58	$47.22	$47.91	$47.91	666,439
2018-10-16	$47.75	$48.95	$47.31	$48.64	$48.64	506,326
2018-10-15	$46.38	$47.99	$46.38	$47.65	$47.65	432,269
2018-10-12	$46.11	$46.76	$45.25	$46.46	$46.46	524,212
2018-10-11	$46.10	$46.54	$45.48	$45.65	$45.65	644,555
2018-10-10	$46.19	$47.23	$45.16	$46.10	$46.10	616,401
2018-10-09	$46.57	$46.81	$45.86	$46.00	$46.00	539,345
2018-10-08	$46.35	$46.75	$45.97	$46.59	$46.59	547,085
2018-10-05	$46.58	$46.95	$45.85	$46.50	$46.50	766,441
2018-10-04	$46.64	$47.06	$46.26	$46.72	$46.72	846,427
2018-10-03	$46.78	$47.34	$45.66	$46.70	$46.70	1,243,733
2018-10-02	$46.98	$47.88	$46.56	$47.34	$47.34	950,227
2018-10-01	$48.16	$48.63	$46.51	$46.92	$46.92	867,806
2018-09-28	$48.20	$48.64	$46.72	$47.85	$47.85	1,124,629
2018-09-27	$49.37	$49.85	$47.85	$48.23	$48.23	784,176
2018-09-26	$49.48	$50.31	$48.77	$49.61	$49.61	781,764
2018-09-25	$51.36	$51.40	$49.36	$49.58	$49.58	681,889
2018-09-24	$51.85	$52.25	$50.40	$51.40	$51.40	564,991
2018-09-21	$53.22	$53.70	$51.94	$52.05	$52.05	627,169
2018-09-20	$52.98	$54.26	$52.03	$53.24	$53.24	952,755
2018-09-19	$53.89	$54.14	$52.68	$52.73	$52.73	217,604
2018-09-18	$54.22	$54.75	$53.56	$53.92	$53.92	446,884
2018-09-17	$54.95	$55.32	$54.23	$54.41	$54.41	375,400
2018-09-14	$55.55	$55.56	$54.78	$54.90	$54.90	356,239
2018-09-13	$55.10	$55.60	$54.44	$55.43	$55.43	406,917
2018-09-12	$54.07	$55.13	$53.88	$55.01	$55.01	383,686
2018-09-11	$54.17	$54.58	$53.04	$53.99	$53.99	687,491
2018-09-10	$54.20	$54.51	$53.69	$54.27	$54.27	395,427
2018-09-07	$53.08	$54.13	$52.47	$54.10	$54.10	444,046
2018-09-06	$53.21	$53.76	$53.00	$53.23	$53.23	297,151
2018-09-05	$51.98	$53.20	$51.98	$53.18	$53.18	595,445
2018-09-04	$51.99	$52.34	$51.48	$52.13	$52.13	324,488
2018-08-31	$51.36	$52.16	$50.85	$52.10	$52.10	494,281
2018-08-30	$51.71	$52.26	$51.10	$51.24	$51.24	301,587
2018-08-29	$51.46	$52.02	$51.01	$51.99	$51.99	363,351
2018-08-28	$52.13	$52.46	$50.79	$51.30	$51.30	740,884
2018-08-27	$53.31	$53.66	$52.30	$52.40	$52.40	974,856
2018-08-24	$52.00	$53.15	$51.39	$53.06	$53.06	1,069,209
2018-08-23	$51.09	$51.89	$50.82	$51.77	$51.77	665,334
2018-08-22	$50.89	$51.40	$50.58	$51.27	$51.27	883,968
2018-08-21	$50.99	$51.14	$50.22	$50.88	$50.88	912,574
2018-08-20	$50.75	$51.38	$50.42	$51.00	$51.00	539,893
2018-08-17	$50.02	$51.28	$49.88	$50.93	$50.93	594,287
2018-08-16	$49.71	$50.49	$49.65	$50.07	$50.07	377,019
2018-08-15	$49.21	$49.97	$48.75	$49.52	$49.52	561,427
2018-08-14	$48.35	$49.41	$48.34	$49.15	$49.15	356,782
2018-08-13	$48.24	$48.24	$47.28	$48.11	$48.11	528,795
2018-08-10	$48.79	$49.01	$48.25	$48.36	$48.36	395,312
2018-08-09	$48.82	$49.66	$48.57	$49.20	$49.20	1,238,945
2018-08-08	$49.44	$49.59	$48.69	$48.85	$48.85	587,456
2018-08-07	$50.47	$50.52	$49.19	$49.43	$49.43	534,515
2018-08-06	$51.11	$51.47	$50.23	$50.60	$50.60	1,268,009
2018-08-03	$51.19	$52.60	$50.50	$51.00	$51.00	1,891,041
2018-08-02	$47.91	$51.45	$47.91	$49.70	$49.70	2,076,453
2018-08-01	$47.52	$47.92	$46.53	$46.98	$46.98	1,401,783
2018-07-31	$47.71	$47.80	$47.01	$47.49	$47.49	590,392
2018-07-30	$47.93	$48.32	$47.28	$47.69	$47.69	835,834
2018-07-27	$48.85	$48.85	$47.85	$48.02	$48.02	581,945
2018-07-26	$49.13	$50.00	$48.70	$48.85	$48.85	795,585
2018-07-25	$49.36	$49.83	$48.48	$48.69	$48.69	785,039
2018-07-24	$50.72	$50.72	$49.60	$49.85	$49.85	639,234
2018-07-23	$51.85	$51.97	$49.96	$50.82	$50.82	606,242
2018-07-20	$52.29	$52.32	$51.56	$51.75	$51.75	606,744
2018-07-19	$51.74	$52.46	$51.43	$52.16	$52.16	498,728
2018-07-18	$52.29	$52.29	$51.35	$51.84	$51.84	547,682
2018-07-17	$51.59	$52.65	$51.51	$52.25	$52.25	326,503
2018-07-16	$52.87	$53.33	$51.80	$52.01	$52.01	621,048
2018-07-13	$52.84	$53.33	$52.37	$52.94	$52.94	413,180
2018-07-12	$52.65	$52.97	$52.35	$52.84	$52.84	412,609
2018-07-11	$52.93	$53.72	$52.29	$52.50	$52.50	407,425
2018-07-10	$53.12	$53.23	$52.38	$52.82	$52.82	425,344
2018-07-09	$54.40	$54.40	$52.89	$53.04	$53.04	1,051,612
2018-07-06	$53.42	$54.09	$53.02	$53.90	$53.90	605,195
2018-07-05	$53.01	$53.47	$52.55	$53.42	$53.42	649,648
2018-07-03	$52.68	$53.59	$52.29	$52.77	$52.77	388,214
2018-07-02	$52.01	$52.42	$51.80	$52.34	$52.34	389,798
2018-06-29	$53.33	$53.33	$52.41	$52.51	$52.51	918,729
2018-06-28	$53.30	$53.74	$52.57	$53.18	$53.18	610,106
2018-06-27	$53.66	$54.46	$52.83	$53.22	$53.22	848,004
2018-06-26	$53.97	$53.97	$53.03	$53.71	$53.71	686,903
2018-06-25	$53.79	$54.22	$53.27	$53.87	$53.87	476,610
2018-06-22	$54.00	$54.51	$53.46	$53.56	$53.56	873,587
2018-06-21	$53.84	$54.03	$53.30	$53.69	$53.69	410,020
2018-06-20	$53.39	$53.91	$52.71	$53.84	$53.84	549,098
2018-06-19	$51.75	$53.46	$51.38	$53.37	$53.37	764,966
2018-06-18	$52.73	$52.73	$51.73	$52.04	$52.04	634,338
2018-06-15	$52.35	$52.79	$51.83	$52.67	$52.67	802,899
2018-06-14	$51.87	$52.34	$51.50	$52.26	$52.26	488,859
2018-06-13	$52.23	$52.45	$51.38	$51.86	$51.86	579,383
2018-06-12	$50.48	$52.65	$50.00	$52.18	$52.18	900,368
2018-06-11	$49.76	$50.60	$49.21	$50.43	$50.43	423,367
2018-06-08	$48.65	$49.71	$48.21	$49.61	$49.61	579,489
2018-06-07	$47.91	$48.89	$47.10	$48.75	$48.75	441,886
2018-06-06	$48.44	$48.44	$47.64	$48.17	$48.17	356,623
2018-06-05	$49.30	$49.48	$48.04	$48.51	$48.51	490,743
2018-06-04	$48.99	$49.50	$48.60	$49.46	$49.46	701,066
2018-06-01	$48.26	$48.91	$47.58	$48.61	$48.61	726,670
2018-05-31	$48.15	$48.15	$47.28	$47.91	$47.91	840,700
2018-05-30	$47.26	$48.18	$46.58	$48.12	$48.12	687,682
2018-05-29	$46.99	$47.42	$46.76	$47.22	$47.22	394,378
2018-05-25	$46.66	$47.26	$46.31	$47.21	$47.21	658,438
2018-05-24	$46.43	$46.80	$45.93	$46.59	$46.59	397,864
2018-05-23	$46.43	$46.92	$46.30	$46.66	$46.66	488,790
2018-05-22	$46.89	$47.45	$46.57	$46.67	$46.67	377,986
2018-05-21	$46.43	$46.89	$45.80	$46.83	$46.83	2,002,855
2018-05-18	$46.45	$46.75	$45.28	$46.28	$46.28	593,398
2018-05-17	$47.25	$47.38	$46.34	$46.75	$46.75	616,071
2018-05-16	$46.79	$47.32	$46.65	$47.12	$47.12	729,317
2018-05-15	$46.38	$47.21	$46.11	$46.67	$46.67	424,588
2018-05-14	$47.32	$47.32	$46.36	$46.54	$46.54	702,800
2018-05-11	$47.07	$47.52	$46.50	$47.01	$47.01	550,474
2018-05-10	$46.19	$47.23	$46.10	$46.80	$46.80	837,504
2018-05-09	$45.31	$46.32	$44.92	$46.00	$46.00	1,001,438
2018-05-08	$44.69	$45.28	$44.11	$45.04	$45.04	875,304
2018-05-07	$44.12	$44.98	$43.20	$44.76	$44.76	1,383,728
2018-05-04	$39.80	$44.86	$39.52	$44.16	$44.16	2,220,478
2018-05-03	$37.60	$41.72	$37.57	$39.83	$39.83	2,880,547
2018-05-02	$38.50	$38.77	$36.43	$36.62	$36.62	1,732,181
2018-05-01	$38.49	$39.05	$38.06	$38.41	$38.41	1,108,327
2018-04-30	$39.00	$39.19	$38.47	$38.50	$38.50	668,628
2018-04-27	$38.75	$39.53	$38.69	$38.77	$38.77	826,274
2018-04-26	$38.81	$38.81	$37.58	$38.58	$38.58	752,633
2018-04-25	$38.30	$39.06	$38.05	$38.68	$38.68	602,192
2018-04-24	$38.23	$38.49	$37.85	$38.43	$38.43	578,193
2018-04-23	$38.28	$38.51	$37.85	$38.23	$38.23	1,157,054
2018-04-20	$39.04	$39.16	$38.02	$38.18	$38.18	616,234
2018-04-19	$39.62	$39.77	$38.83	$38.93	$38.93	503,506
2018-04-18	$39.27	$39.83	$39.04	$39.73	$39.73	1,217,116
2018-04-17	$39.64	$39.83	$38.86	$39.29	$39.29	490,357
2018-04-16	$39.19	$39.73	$38.46	$39.57	$39.57	518,159
2018-04-13	$39.18	$39.49	$38.80	$39.27	$39.27	520,864
2018-04-12	$39.27	$39.68	$38.72	$39.13	$39.13	366,121
2018-04-11	$38.83	$39.64	$38.30	$39.25	$39.25	436,317
2018-04-10	$39.73	$39.75	$39.01	$39.07	$39.07	381,478
2018-04-09	$38.90	$39.90	$38.12	$39.33	$39.33	483,211
2018-04-06	$39.13	$39.70	$38.58	$38.81	$38.81	622,595
2018-04-05	$39.41	$39.99	$38.90	$39.23	$39.23	538,216
2018-04-04	$37.51	$39.23	$37.51	$39.12	$39.12	690,308
2018-04-03	$37.75	$38.10	$36.88	$37.91	$37.91	594,882
2018-04-02	$38.24	$38.77	$37.52	$37.68	$37.68	744,651
2018-03-29	$38.40	$38.90	$38.12	$38.27	$38.27	480,062
2018-03-28	$37.59	$38.19	$37.34	$38.11	$38.11	697,535
2018-03-27	$37.77	$38.58	$37.31	$37.80	$37.80	695,739
2018-03-26	$37.63	$38.06	$36.62	$37.54	$37.54	822,428
2018-03-23	$38.28	$38.63	$37.33	$37.35	$37.35	739,873
2018-03-22	$38.55	$38.91	$38.20	$38.21	$38.21	425,026
2018-03-21	$40.13	$40.41	$38.40	$38.59	$38.59	1,117,843
2018-03-20	$40.40	$40.43	$39.93	$40.37	$40.37	535,489
2018-03-19	$41.17	$41.38	$40.28	$40.42	$40.42	415,604
2018-03-16	$41.13	$41.61	$40.80	$41.41	$41.41	639,213
2018-03-15	$42.67	$42.97	$41.03	$41.20	$41.20	431,359
2018-03-14	$43.18	$43.38	$42.64	$42.70	$42.70	489,200
2018-03-13	$43.15	$43.45	$42.59	$42.99	$42.99	635,103
2018-03-12	$42.13	$43.15	$41.93	$42.87	$42.87	428,507
2018-03-09	$42.62	$42.79	$41.64	$42.02	$42.02	435,232
2018-03-08	$42.00	$42.35	$41.69	$42.32	$42.32	477,943
2018-03-07	$41.56	$42.07	$41.20	$41.95	$41.95	588,887
2018-03-06	$41.07	$42.22	$40.61	$41.95	$41.95	893,955
2018-03-05	$40.95	$42.22	$40.40	$41.06	$41.06	1,126,972
2018-03-02	$37.38	$39.95	$37.19	$39.50	$39.50	870,020
2018-03-01	$38.00	$38.88	$37.66	$37.79	$37.79	613,046
2018-02-28	$38.33	$38.86	$37.82	$38.02	$38.02	742,677
2018-02-27	$39.25	$39.68	$38.25	$38.34	$38.34	972,470
2018-02-26	$39.86	$40.08	$38.98	$39.38	$39.38	653,596
2018-02-23	$39.48	$39.84	$39.00	$39.64	$39.64	649,727
2018-02-22	$39.99	$40.46	$39.00	$39.39	$39.39	1,132,785
2018-02-21	$40.38	$41.20	$39.91	$39.95	$39.95	1,222,389
2018-02-20	$38.29	$40.50	$38.29	$40.38	$40.38	1,811,614
2018-02-16	$37.42	$39.65	$37.42	$38.28	$38.28	3,717,751
2018-02-15	$36.69	$39.22	$36.35	$37.48	$37.48	5,650,849
2018-02-14	$41.06	$43.87	$41.02	$43.01	$43.01	1,667,706
2018-02-13	$41.32	$41.57	$40.57	$41.39	$41.39	887,376
2018-02-12	$42.20	$42.27	$41.21	$41.48	$41.48	1,133,268
2018-02-09	$42.20	$42.52	$41.03	$42.14	$42.14	924,438
2018-02-08	$42.39	$42.91	$41.48	$41.92	$41.92	1,068,402
2018-02-07	$42.66	$43.01	$41.95	$42.48	$42.48	1,052,086
2018-02-06	$42.46	$43.36	$41.87	$42.98	$42.98	1,397,041
2018-02-05	$44.70	$45.39	$43.19	$43.25	$43.25	916,367
2018-02-02	$46.83	$46.83	$44.43	$45.04	$45.04	987,415
2018-02-01	$46.96	$47.90	$46.68	$47.03	$47.03	400,687
2018-01-31	$47.54	$47.71	$46.65	$47.16	$47.16	477,826
2018-01-30	$47.36	$48.47	$47.22	$47.46	$47.46	659,801
2018-01-29	$46.16	$47.52	$46.12	$47.45	$47.45	1,807,288
2018-01-26	$48.24	$48.51	$46.45	$46.57	$46.57	1,155,864
2018-01-25	$49.28	$49.42	$48.07	$48.18	$48.18	766,125
2018-01-24	$49.80	$50.05	$49.12	$49.18	$49.18	581,218
2018-01-23	$49.77	$50.08	$49.52	$49.88	$49.88	280,983
2018-01-22	$49.41	$50.15	$49.33	$49.86	$49.86	404,847
2018-01-19	$49.50	$49.67	$49.24	$49.55	$49.55	560,662
2018-01-18	$49.68	$50.05	$49.35	$49.52	$49.52	613,419
2018-01-17	$49.78	$50.46	$49.78	$50.09	$50.09	814,883
2018-01-16	$49.09	$50.16	$48.92	$49.73	$49.73	866,618
2018-01-12	$49.10	$49.33	$48.22	$48.87	$48.87	685,213
2018-01-11	$49.15	$49.37	$48.71	$49.10	$49.10	509,588
2018-01-10	$49.05	$49.23	$48.66	$48.88	$48.88	458,629
2018-01-09	$50.21	$50.23	$49.33	$49.45	$49.45	465,960
2018-01-08	$49.88	$50.36	$49.41	$50.08	$50.08	785,766
2018-01-05	$50.13	$50.13	$49.43	$49.70	$49.70	771,572
2018-01-04	$49.72	$50.27	$49.33	$49.90	$49.90	853,670
2018-01-03	$49.07	$49.42	$48.77	$49.38	$49.38	766,987
2018-01-02	$49.54	$49.72	$48.12	$49.10	$49.10	891,634
2017-12-29	$48.54	$49.83	$48.54	$49.46	$49.46	805,336
2017-12-28	$48.30	$48.56	$47.85	$48.54	$48.54	641,944
2017-12-27	$48.32	$49.05	$48.20	$48.37	$48.37	674,789
2017-12-26	$48.56	$48.99	$48.06	$48.15	$48.15	555,640
2017-12-22	$48.74	$48.85	$48.40	$48.53	$48.53	350,555
2017-12-21	$48.64	$49.11	$48.47	$48.61	$48.61	590,630
2017-12-20	$48.28	$49.08	$47.85	$48.62	$48.62	702,529
2017-12-19	$49.02	$49.18	$48.60	$48.80	$48.80	910,563
2017-12-18	$47.52	$49.40	$47.35	$48.86	$48.86	783,109
2017-12-15	$47.36	$47.78	$46.88	$47.06	$47.06	1,701,676
2017-12-14	$47.07	$47.62	$46.64	$46.81	$46.81	707,354
2017-12-13	$45.56	$47.05	$45.34	$46.98	$46.98	1,183,904
2017-12-12	$46.81	$47.08	$46.35	$46.54	$46.54	891,572
2017-12-11	$46.62	$47.15	$46.55	$46.69	$46.69	957,484
2017-12-08	$47.06	$47.06	$45.87	$46.83	$46.83	780,287
2017-12-07	$46.19	$47.38	$45.88	$47.05	$47.05	852,020
2017-12-06	$45.35	$46.75	$45.22	$46.45	$46.45	580,170
2017-12-05	$46.19	$46.47	$45.21	$45.50	$45.50	856,742
2017-12-04	$46.49	$47.19	$45.98	$46.08	$46.08	1,348,335
2017-12-01	$45.89	$46.25	$45.29	$46.07	$46.07	1,124,470
2017-11-30	$45.94	$46.26	$45.11	$46.02	$46.02	896,917
2017-11-29	$44.37	$46.02	$44.29	$45.78	$45.78	894,381
2017-11-28	$44.07	$44.67	$43.92	$44.26	$44.26	718,786
2017-11-27	$44.07	$44.30	$43.81	$44.07	$44.07	792,703
2017-11-24	$44.48	$44.48	$43.55	$44.08	$44.08	195,257
2017-11-22	$44.18	$44.35	$43.91	$44.29	$44.29	496,772
2017-11-21	$44.06	$44.35	$43.71	$44.07	$44.07	727,413
2017-11-20	$43.76	$44.26	$43.48	$44.00	$44.00	868,320
2017-11-17	$42.52	$43.74	$42.52	$43.66	$43.66	1,414,533
2017-11-16	$43.17	$43.41	$42.43	$42.86	$42.86	1,576,031
2017-11-15	$41.50	$42.57	$40.54	$41.87	$41.87	2,649,765
2017-11-14	$43.11	$43.27	$41.56	$42.00	$42.00	1,344,939
2017-11-13	$43.16	$43.47	$42.95	$43.26	$43.26	1,078,129
2017-11-10	$42.24	$43.13	$41.87	$43.08	$43.08	1,099,282
2017-11-09	$43.26	$43.43	$42.54	$42.58	$42.58	943,311
2017-11-08	$42.85	$43.28	$42.53	$43.00	$43.00	1,062,610
2017-11-07	$42.79	$43.14	$42.37	$42.74	$42.74	1,620,622
2017-11-06	$42.08	$43.14	$42.01	$42.57	$42.57	2,224,571
2017-11-03	$40.45	$44.31	$40.26	$42.16	$42.16	3,912,234
2017-11-02	$51.30	$52.59	$40.50	$43.03	$43.03	13,861,227
2017-11-01	$66.52	$67.13	$66.05	$66.36	$66.36	1,098,902
2017-10-31	$66.17	$67.81	$66.13	$66.38	$66.38	1,103,467
2017-10-30	$67.99	$68.48	$66.08	$66.19	$66.19	881,899
2017-10-27	$66.42	$68.43	$66.42	$68.34	$68.34	622,120
2017-10-26	$66.39	$66.90	$65.20	$66.49	$66.49	499,322
2017-10-25	$66.30	$66.58	$65.49	$66.27	$66.27	498,642
2017-10-24	$67.27	$67.77	$65.40	$66.24	$66.24	616,350
2017-10-23	$67.67	$68.05	$66.82	$67.12	$67.12	342,342
2017-10-20	$68.01	$68.01	$67.36	$67.58	$67.58	293,497
2017-10-19	$67.40	$67.98	$67.27	$67.85	$67.85	439,853
2017-10-18	$67.90	$68.18	$67.36	$67.54	$67.54	712,284
2017-10-17	$68.60	$68.83	$67.85	$68.05	$68.05	417,264
2017-10-16	$68.06	$68.90	$68.06	$68.72	$68.72	396,271
2017-10-13	$68.17	$68.83	$67.55	$68.30	$68.30	359,198
2017-10-12	$68.27	$68.55	$67.94	$68.07	$68.07	469,426
2017-10-11	$68.44	$68.56	$67.96	$68.22	$68.22	324,762
2017-10-10	$68.31	$68.67	$67.71	$68.44	$68.44	576,998
2017-10-09	$67.72	$68.28	$67.25	$67.96	$67.96	655,007
2017-10-06	$68.10	$68.19	$66.98	$67.31	$67.31	384,234
2017-10-05	$68.25	$68.48	$67.97	$68.16	$68.16	467,972
2017-10-04	$67.44	$67.96	$66.86	$67.84	$67.84	661,573
2017-10-03	$67.90	$67.90	$67.00	$67.43	$67.43	381,123
2017-10-02	$67.88	$68.38	$67.27	$67.89	$67.89	500,102
2017-09-29	$68.13	$68.62	$67.65	$67.73	$67.73	516,855
2017-09-28	$68.03	$68.65	$67.60	$67.95	$67.95	382,508
2017-09-27	$67.09	$68.10	$66.58	$67.92	$67.92	548,808
2017-09-26	$66.47	$67.90	$66.29	$67.58	$67.58	410,935
2017-09-25	$66.01	$66.57	$65.91	$66.35	$66.35	440,063
2017-09-22	$66.22	$66.52	$65.86	$66.00	$66.00	543,417
2017-09-21	$66.40	$66.65	$65.93	$66.02	$66.02	546,613
2017-09-20	$66.84	$66.97	$65.86	$66.39	$66.39	996,860
2017-09-19	$67.25	$68.69	$66.71	$67.10	$67.10	644,993
2017-09-18	$67.17	$67.51	$66.97	$67.29	$67.29	663,706
2017-09-15	$67.16	$67.51	$66.99	$67.21	$67.21	539,791
2017-09-14	$67.00	$67.24	$66.67	$67.20	$67.20	642,888
2017-09-13	$67.18	$67.46	$66.93	$67.04	$67.04	580,618
2017-09-12	$66.99	$67.79	$66.96	$67.24	$67.24	569,929
2017-09-11	$66.27	$67.75	$66.27	$66.97	$66.97	943,990
2017-09-08	$65.99	$66.25	$65.48	$65.74	$65.74	703,715
2017-09-07	$66.98	$67.13	$65.59	$65.98	$65.98	638,564
2017-09-06	$67.34	$67.34	$65.62	$66.90	$66.90	934,365
2017-09-05	$67.99	$68.35	$66.65	$67.03	$67.03	760,167
2017-09-01	$67.33	$68.22	$67.19	$67.97	$67.97	781,074
2017-08-31	$66.31	$67.20	$65.75	$66.99	$66.99	778,824
2017-08-30	$66.28	$66.63	$65.43	$66.20	$66.20	813,252
2017-08-29	$66.56	$66.98	$66.04	$66.40	$66.40	1,133,832
2017-08-28	$67.91	$68.91	$66.60	$66.70	$66.70	637,324
2017-08-25	$68.87	$68.87	$67.77	$67.79	$67.79	860,671
2017-08-24	$69.75	$70.16	$68.25	$68.66	$68.66	1,161,736
2017-08-23	$70.37	$70.72	$69.71	$69.95	$69.95	710,708
2017-08-22	$70.06	$70.45	$69.60	$70.33	$70.33	1,043,037
2017-08-21	$70.43	$70.78	$69.77	$70.13	$70.13	877,490
2017-08-18	$69.81	$70.33	$69.21	$70.24	$70.24	1,057,890
2017-08-17	$70.83	$71.32	$69.51	$69.64	$69.64	1,034,757
2017-08-16	$70.85	$71.61	$70.76	$71.08	$71.08	699,801
2017-08-15	$72.64	$72.95	$71.00	$71.06	$71.06	812,879
2017-08-14	$71.53	$72.91	$71.17	$72.60	$72.60	1,465,985
2017-08-11	$71.98	$72.07	$70.90	$70.91	$70.91	1,148,963
2017-08-10	$73.40	$73.48	$72.22	$72.30	$72.30	1,263,252
2017-08-09	$74.57	$74.57	$73.39	$74.01	$74.01	973,832
2017-08-08	$74.81	$75.85	$74.09	$74.64	$74.64	1,254,662
2017-08-07	$74.47	$75.37	$73.67	$75.17	$75.17	1,367,972
2017-08-04	$72.65	$75.80	$72.27	$74.48	$74.48	2,751,788
2017-08-03	$77.98	$80.55	$73.82	$74.16	$74.16	4,712,503
2017-08-02	$82.49	$84.55	$82.03	$84.25	$84.25	1,177,305
2017-08-01	$85.11	$85.18	$81.64	$82.36	$82.36	1,294,457
2017-07-31	$85.60	$85.87	$83.97	$84.83	$84.83	740,812
2017-07-28	$85.23	$85.92	$84.90	$85.74	$85.74	1,049,481
2017-07-27	$85.44	$85.76	$84.73	$85.58	$85.58	527,923
2017-07-26	$85.63	$85.88	$84.88	$85.27	$85.27	747,012
2017-07-25	$84.52	$85.99	$83.63	$85.67	$85.67	915,743
2017-07-24	$83.72	$84.48	$83.53	$84.03	$84.03	431,561
2017-07-21	$83.25	$84.05	$82.94	$83.80	$83.80	614,385
2017-07-20	$83.13	$83.39	$82.83	$83.17	$83.17	593,047
2017-07-19	$82.13	$82.92	$81.76	$82.83	$82.83	445,163
2017-07-18	$80.93	$82.03	$80.41	$81.95	$81.95	647,980
2017-07-17	$81.95	$82.29	$80.86	$81.12	$81.12	513,208
2017-07-14	$81.06	$82.42	$81.06	$82.04	$82.04	420,607
2017-07-13	$80.28	$81.00	$79.93	$80.83	$80.83	636,909
2017-07-12	$80.20	$81.10	$79.83	$80.09	$80.09	441,650
2017-07-11	$78.95	$79.88	$78.39	$79.78	$79.78	538,291
2017-07-10	$81.07	$81.07	$78.92	$78.96	$78.96	413,595
2017-07-07	$81.46	$81.92	$80.94	$81.08	$81.08	312,474
2017-07-06	$81.96	$82.47	$80.97	$81.29	$81.29	908,912
2017-07-05	$82.35	$82.72	$81.54	$82.33	$82.33	675,262
2017-07-03	$82.28	$82.86	$81.65	$82.42	$82.42	383,225
2017-06-30	$80.84	$82.81	$80.84	$81.69	$81.69	1,036,491
2017-06-29	$80.51	$81.81	$80.42	$81.01	$81.01	476,477
2017-06-28	$80.39	$81.31	$79.84	$80.85	$80.85	501,496
2017-06-27	$81.39	$81.67	$79.66	$79.80	$79.80	545,594
2017-06-26	$80.83	$82.04	$80.53	$81.99	$81.99	556,076
2017-06-23	$80.41	$80.57	$79.57	$80.24	$80.24	898,873
2017-06-22	$80.43	$80.72	$79.58	$80.35	$80.35	631,876
2017-06-21	$81.96	$82.47	$80.31	$80.57	$80.57	638,860
2017-06-20	$83.22	$83.98	$81.99	$82.00	$82.00	885,282
2017-06-19	$81.07	$84.28	$80.45	$83.37	$83.37	1,881,388
2017-06-16	$78.79	$81.11	$77.90	$81.01	$81.01	1,934,086
2017-06-15	$79.34	$80.15	$78.88	$79.08	$79.08	484,707
2017-06-14	$80.55	$80.97	$79.68	$80.16	$80.16	401,558
2017-06-13	$78.70	$80.13	$77.58	$80.10	$80.10	490,226
2017-06-12	$77.70	$78.64	$77.70	$78.34	$78.34	525,458
2017-06-09	$78.13	$78.46	$77.42	$77.95	$77.95	586,732
2017-06-08	$80.07	$80.09	$77.99	$78.01	$78.01	481,523
2017-06-07	$79.04	$80.06	$78.80	$80.01	$80.01	439,955
2017-06-06	$78.29	$79.12	$77.97	$79.00	$79.00	357,022
2017-06-05	$77.70	$78.82	$77.17	$78.48	$78.48	434,180
2017-06-02	$78.50	$78.64	$76.87	$77.77	$77.77	368,502
2017-06-01	$77.92	$78.28	$77.01	$78.23	$78.23	717,912
2017-05-31	$77.06	$77.78	$76.73	$77.18	$77.18	460,681
2017-05-30	$77.37	$77.69	$76.40	$76.99	$76.99	372,183
2017-05-26	$78.41	$78.53	$77.49	$77.49	$77.49	192,991
2017-05-25	$77.96	$78.62	$77.80	$78.25	$78.25	291,301
2017-05-24	$77.48	$78.10	$77.46	$77.82	$77.82	156,476
2017-05-23	$77.57	$77.96	$76.97	$77.48	$77.48	309,642
2017-05-22	$76.85	$77.79	$76.85	$77.31	$77.31	343,113
2017-05-19	$76.33	$77.28	$76.02	$77.01	$77.01	382,219
2017-05-18	$76.27	$76.83	$75.86	$76.48	$76.48	639,665
2017-05-17	$76.30	$77.05	$75.43	$76.49	$76.49	394,617
2017-05-16	$76.69	$76.69	$75.73	$76.30	$76.30	315,140
2017-05-15	$75.91	$76.90	$75.67	$76.49	$76.49	397,626
2017-05-12	$76.28	$76.66	$75.56	$75.85	$75.85	592,578
2017-05-11	$76.70	$77.06	$75.94	$76.16	$76.16	372,875
2017-05-10	$76.80	$77.54	$76.65	$77.22	$77.22	412,486
2017-05-09	$77.92	$78.05	$76.71	$76.78	$76.78	682,838
2017-05-08	$76.47	$78.18	$75.77	$78.05	$78.05	874,546
2017-05-05	$77.67	$78.65	$76.49	$76.52	$76.52	1,470,997
2017-05-04	$80.00	$80.24	$75.52	$78.01	$78.01	4,688,600
2017-05-03	$86.16	$87.22	$85.52	$87.03	$87.03	940,855
2017-05-02	$86.88	$87.07	$85.04	$86.52	$86.52	747,225
2017-05-01	$87.91	$87.91	$86.18	$86.70	$86.70	704,424
2017-04-28	$86.42	$87.86	$85.60	$87.60	$87.60	694,770
2017-04-27	$88.57	$88.68	$86.67	$86.90	$86.90	526,618
2017-04-26	$88.86	$89.03	$87.99	$88.71	$88.71	378,826
2017-04-25	$88.16	$89.03	$87.72	$88.84	$88.84	634,266
2017-04-24	$89.69	$90.18	$87.91	$88.18	$88.18	612,877
2017-04-21	$88.43	$89.38	$88.43	$89.06	$89.06	450,244
2017-04-20	$88.88	$89.22	$88.54	$88.68	$88.68	420,228
2017-04-19	$89.44	$89.70	$88.68	$88.78	$88.78	282,391
2017-04-18	$89.56	$90.42	$89.06	$89.55	$89.55	586,985
2017-04-17	$88.32	$89.99	$87.87	$89.94	$89.94	632,875
2017-04-13	$87.93	$88.68	$87.72	$87.90	$87.90	693,724
2017-04-12	$88.75	$88.81	$87.82	$88.30	$88.30	535,142
2017-04-11	$88.03	$88.44	$87.57	$88.42	$88.42	505,774
2017-04-10	$86.80	$88.59	$86.80	$88.35	$88.35	550,846
2017-04-07	$86.38	$86.89	$86.22	$86.73	$86.73	521,253
2017-04-06	$86.56	$86.76	$86.00	$86.42	$86.42	390,680
2017-04-05	$85.29	$86.59	$85.23	$86.14	$86.14	619,106
2017-04-04	$85.36	$85.47	$84.05	$85.46	$85.46	507,457
2017-04-03	$85.17	$85.90	$84.44	$85.25	$85.25	481,970
2017-03-31	$84.50	$85.16	$84.00	$84.66	$84.66	409,469
2017-03-30	$85.53	$85.95	$83.88	$84.50	$84.50	342,436
2017-03-29	$85.03	$85.92	$84.39	$85.56	$85.56	276,581
2017-03-28	$83.57	$85.16	$83.57	$84.89	$84.89	338,212
2017-03-27	$83.67	$84.22	$83.09	$83.69	$83.69	343,133
2017-03-24	$83.96	$84.48	$83.64	$84.04	$84.04	325,208
2017-03-23	$83.91	$84.51	$83.63	$83.88	$83.88	512,331
2017-03-22	$83.83	$85.18	$83.58	$83.90	$83.90	537,416
2017-03-21	$85.41	$85.81	$83.67	$83.88	$83.88	757,283
2017-03-20	$86.80	$86.80	$85.08	$85.56	$85.56	613,664
2017-03-17	$85.93	$87.05	$85.93	$86.84	$86.84	863,657
2017-03-16	$85.50	$86.10	$84.85	$85.85	$85.85	329,538
2017-03-15	$85.68	$86.15	$85.00	$85.64	$85.64	387,616
2017-03-14	$84.74	$85.61	$84.62	$85.43	$85.43	341,886
2017-03-13	$85.49	$85.49	$84.51	$84.93	$84.93	300,182
2017-03-10	$86.15	$86.39	$85.06	$85.50	$85.50	338,162
2017-03-09	$85.42	$86.09	$85.33	$85.67	$85.67	412,735
2017-03-08	$84.90	$85.77	$84.75	$85.14	$85.14	235,505
2017-03-07	$85.33	$85.70	$84.89	$85.13	$85.13	322,630
2017-03-06	$85.45	$86.01	$85.08	$85.43	$85.43	297,579
2017-03-03	$85.64	$86.40	$85.44	$86.26	$86.26	393,290
2017-03-02	$85.83	$86.14	$85.62	$85.73	$85.73	719,260
2017-03-01	$85.58	$86.49	$85.19	$85.96	$85.96	627,315
2017-02-28	$84.55	$85.58	$83.73	$85.08	$85.08	473,516
2017-02-27	$85.34	$85.40	$83.66	$84.35	$84.35	393,879
2017-02-24	$84.79	$85.15	$84.23	$84.95	$84.95	230,028
2017-02-23	$84.98	$85.11	$84.16	$84.90	$84.90	419,693
2017-02-22	$85.20	$86.52	$84.30	$84.53	$84.53	425,421
2017-02-21	$83.02	$85.32	$83.02	$85.13	$85.13	528,624
2017-02-17	$82.71	$83.63	$82.48	$83.31	$83.31	729,932
2017-02-16	$84.13	$85.06	$82.83	$83.54	$83.54	625,460
2017-02-15	$84.89	$85.16	$84.00	$84.50	$84.50	589,560
2017-02-14	$85.28	$85.85	$84.39	$84.89	$84.89	691,862
2017-02-13	$84.75	$85.68	$84.08	$85.41	$85.41	692,072
2017-02-10	$85.27	$87.36	$84.35	$84.77	$84.77	1,380,144
2017-02-09	$75.63	$87.99	$75.63	$84.99	$84.99	3,369,200
2017-02-08	$75.28	$76.17	$74.80	$75.63	$75.63	918,086
2017-02-07	$75.87	$76.12	$75.11	$75.21	$75.21	605,308
2017-02-06	$76.55	$76.55	$75.25	$75.53	$75.53	595,504
2017-02-03	$75.67	$76.77	$75.53	$76.37	$76.37	767,248
2017-02-02	$75.41	$75.91	$74.87	$75.00	$75.00	634,528
2017-02-01	$75.47	$75.88	$74.03	$75.07	$75.07	748,175
2017-01-31	$74.84	$75.94	$74.12	$75.88	$75.88	565,060
2017-01-30	$73.89	$75.71	$72.37	$74.95	$74.95	718,289
2017-01-27	$72.77	$73.10	$72.13	$72.44	$72.44	282,350
2017-01-26	$73.59	$73.83	$72.88	$72.90	$72.90	282,439
2017-01-25	$74.23	$74.99	$73.09	$73.31	$73.31	412,027
2017-01-24	$72.14	$74.39	$72.14	$74.20	$74.20	506,663
2017-01-23	$72.81	$72.94	$72.04	$72.37	$72.37	312,382
2017-01-20	$73.75	$74.49	$72.81	$73.10	$73.10	356,967
2017-01-19	$74.56	$74.86	$73.67	$73.69	$73.69	675,836
2017-01-18	$72.88	$75.02	$72.88	$74.90	$74.90	735,840
2017-01-17	$71.54	$73.14	$71.34	$73.13	$73.13	423,640
2017-01-13	$71.76	$72.37	$71.22	$71.36	$71.36	435,614
2017-01-12	$71.18	$71.72	$71.04	$71.43	$71.43	448,160
2017-01-11	$71.26	$71.74	$70.79	$71.55	$71.55	697,191
2017-01-10	$71.22	$71.77	$71.01	$71.30	$71.30	319,177
2017-01-09	$71.87	$73.34	$70.99	$71.50	$71.50	425,228
2017-01-06	$72.36	$73.01	$71.52	$71.83	$71.83	624,331
2017-01-05	$73.89	$74.46	$72.47	$72.53	$72.53	630,960
2017-01-04	$73.03	$73.83	$72.50	$73.74	$73.74	521,298
2017-01-03	$72.54	$72.76	$71.79	$72.71	$72.71	555,356
2016-12-30	$72.81	$72.81	$71.68	$72.19	$72.19	403,219
2016-12-29	$72.69	$72.87	$72.29	$72.74	$72.74	287,645
2016-12-28	$73.27	$73.27	$72.17	$72.55	$72.55	336,644
2016-12-27	$73.11	$73.50	$72.93	$73.25	$73.25	335,470
2016-12-23	$73.25	$73.79	$73.04	$73.35	$73.35	269,176
2016-12-22	$72.87	$73.24	$72.35	$73.20	$73.20	584,503
2016-12-21	$72.92	$73.75	$72.56	$72.84	$72.84	502,386
2016-12-20	$72.41	$73.39	$72.16	$72.82	$72.82	384,938
2016-12-19	$73.57	$73.73	$72.52	$72.76	$72.76	495,993
2016-12-16	$73.45	$73.64	$72.91	$73.26	$73.26	812,839
2016-12-15	$71.49	$73.49	$70.82	$73.18	$73.18	590,103
2016-12-14	$72.68	$72.75	$71.04	$71.06	$71.06	1,207,153
2016-12-13	$71.80	$72.43	$70.97	$72.33	$72.33	1,660,085
2016-12-12	$73.48	$73.63	$71.75	$71.82	$71.82	690,018
2016-12-09	$73.26	$73.69	$72.75	$73.51	$73.51	340,489
2016-12-08	$71.47	$73.47	$71.42	$72.99	$72.99	939,066
2016-12-07	$70.02	$71.76	$69.52	$71.74	$71.74	751,133
2016-12-06	$69.10	$70.53	$68.93	$69.80	$69.80	874,317
2016-12-05	$67.39	$69.08	$67.39	$68.89	$68.89	919,702
2016-12-02	$66.97	$67.28	$66.54	$67.15	$67.15	691,249
2016-12-01	$68.12	$68.73	$66.69	$67.05	$67.05	794,440
2016-11-30	$69.06	$69.98	$68.99	$69.32	$69.32	1,241,465
2016-11-29	$69.67	$70.67	$69.36	$69.69	$69.69	922,601
2016-11-28	$69.23	$69.76	$69.05	$69.40	$69.40	921,502
2016-11-25	$69.44	$69.89	$69.01	$69.13	$69.13	249,780
2016-11-23	$69.03	$69.98	$68.60	$69.18	$69.18	841,546
2016-11-22	$70.38	$70.70	$69.10	$69.50	$69.50	991,669
2016-11-21	$69.68	$69.80	$68.86	$69.34	$69.34	770,565
2016-11-18	$67.93	$70.15	$67.76	$69.78	$69.78	1,634,636
2016-11-17	$65.55	$68.10	$65.03	$68.05	$68.05	928,518
2016-11-16	$65.20	$66.10	$65.00	$65.96	$65.96	882,870
2016-11-15	$64.89	$65.90	$64.81	$65.24	$65.24	1,019,457
2016-11-14	$63.82	$65.12	$62.64	$64.81	$64.81	2,103,219
2016-11-11	$65.33	$65.50	$63.26	$63.34	$63.34	1,994,264
2016-11-10	$69.31	$69.31	$65.40	$65.45	$65.45	1,825,387
2016-11-09	$67.57	$69.50	$66.88	$69.42	$69.42	695,509
2016-11-08	$69.31	$70.08	$68.63	$68.71	$68.71	1,049,939
2016-11-07	$69.55	$69.97	$69.19	$69.33	$69.33	1,231,860
2016-11-04	$69.00	$70.82	$67.89	$68.88	$68.88	2,022,929
2016-11-03	$74.50	$74.50	$67.25	$69.72	$69.72	7,201,700
2016-11-02	$87.51	$88.04	$86.45	$86.59	$86.59	1,006,545
2016-11-01	$87.46	$88.36	$87.40	$87.48	$87.48	658,746
2016-10-31	$88.40	$88.54	$87.35	$87.48	$87.48	418,089
2016-10-28	$87.06	$88.37	$87.06	$88.00	$88.00	413,172
2016-10-27	$87.57	$88.29	$87.14	$87.27	$87.27	723,673
2016-10-26	$87.04	$87.59	$86.68	$87.40	$87.40	609,077
2016-10-25	$86.91	$87.40	$86.51	$87.22	$87.22	477,805
2016-10-24	$87.28	$87.36	$86.65	$87.01	$87.01	361,005
2016-10-21	$86.80	$86.80	$85.40	$86.29	$86.29	648,962
2016-10-20	$88.09	$88.41	$86.50	$86.70	$86.70	555,832
2016-10-19	$88.78	$89.08	$88.09	$88.40	$88.40	360,561
2016-10-18	$87.30	$88.93	$87.30	$88.60	$88.60	393,836
2016-10-17	$87.26	$87.64	$86.74	$87.12	$87.12	319,973
2016-10-14	$87.71	$87.93	$87.04	$87.07	$87.07	545,164
2016-10-13	$87.82	$88.18	$87.41	$87.53	$87.53	665,687
2016-10-12	$87.97	$88.68	$87.70	$88.27	$88.27	693,584
2016-10-11	$87.53	$88.65	$87.19	$87.94	$87.94	768,134
2016-10-10	$86.95	$87.81	$86.81	$87.41	$87.41	301,580
2016-10-07	$87.50	$87.56	$86.44	$86.90	$86.90	404,492
2016-10-06	$88.34	$88.44	$87.23	$87.38	$87.38	612,162
2016-10-05	$87.21	$88.53	$87.11	$88.28	$88.28	1,804,504
2016-10-04	$87.57	$88.38	$87.18	$87.69	$87.69	936,652
2016-10-03	$87.10	$87.65	$86.46	$87.51	$87.51	801,757
2016-09-30	$86.73	$87.50	$86.60	$87.19	$87.19	758,137
2016-09-29	$86.38	$87.50	$86.37	$86.50	$86.50	586,496
2016-09-28	$85.48	$86.65	$85.06	$86.63	$86.63	802,492
2016-09-27	$86.34	$86.34	$85.39	$85.52	$85.52	604,440
2016-09-26	$85.65	$86.27	$85.42	$86.10	$86.10	522,695
2016-09-23	$87.38	$87.90	$86.33	$86.47	$86.47	681,324
2016-09-22	$87.25	$88.31	$86.99	$87.81	$87.81	1,003,972
2016-09-21	$85.37	$87.05	$85.15	$86.71	$86.71	832,831
2016-09-20	$86.69	$86.82	$85.05	$85.65	$85.65	913,324
2016-09-19	$86.03	$86.82	$85.64	$86.38	$86.38	968,590
2016-09-16	$87.54	$87.94	$85.87	$86.01	$86.01	1,249,040
2016-09-15	$86.78	$87.81	$86.47	$87.81	$87.81	888,556
2016-09-14	$87.13	$87.63	$85.36	$86.95	$86.95	2,023,705
2016-09-13	$88.88	$89.60	$87.27	$87.95	$87.95	902,633
2016-09-12	$89.09	$89.92	$88.92	$89.54	$89.54	957,993
2016-09-09	$91.78	$92.37	$88.85	$88.85	$88.85	1,091,729
2016-09-08	$93.14	$93.54	$92.36	$92.72	$92.72	586,938
2016-09-07	$94.43	$94.43	$92.73	$93.42	$93.42	769,427
2016-09-06	$94.40	$94.78	$93.53	$94.32	$94.32	519,107
2016-09-02	$94.29	$95.13	$93.23	$94.46	$94.46	947,127
2016-09-01	$94.13	$94.72	$93.82	$94.00	$94.00	685,652
2016-08-31	$94.74	$95.23	$94.10	$94.73	$94.73	681,876
2016-08-30	$94.61	$95.01	$94.06	$94.63	$94.63	560,710
2016-08-29	$93.95	$94.92	$93.79	$94.74	$94.74	516,154
2016-08-26	$94.55	$94.98	$93.33	$94.00	$94.00	693,172
2016-08-25	$96.12	$96.23	$94.32	$94.53	$94.53	788,518
2016-08-24	$97.09	$97.09	$95.88	$96.37	$96.37	883,538
2016-08-23	$96.92	$97.61	$96.80	$96.96	$96.96	707,954
2016-08-22	$97.62	$97.62	$96.48	$97.05	$97.05	765,645
2016-08-19	$95.71	$97.74	$95.38	$97.55	$97.55	784,770
2016-08-18	$95.57	$96.79	$95.41	$96.15	$96.15	600,568
2016-08-17	$96.75	$96.90	$95.24	$95.77	$95.77	678,850
2016-08-16	$97.10	$97.55	$96.21	$96.54	$96.54	933,152
2016-08-15	$98.00	$98.46	$97.70	$97.81	$97.81	632,872
2016-08-12	$97.98	$98.87	$97.75	$98.02	$98.02	593,403
2016-08-11	$99.00	$99.08	$97.72	$97.75	$97.75	1,093,184
2016-08-10	$99.36	$99.39	$98.58	$98.83	$98.83	569,396
2016-08-09	$98.78	$99.47	$98.66	$99.31	$99.31	549,404
2016-08-08	$99.86	$99.86	$98.31	$98.67	$98.67	947,638
2016-08-05	$96.79	$100.51	$96.79	$100.08	$100.08	1,404,829
2016-08-04	$101.80	$101.80	$94.62	$96.49	$96.49	2,932,505
2016-08-03	$101.48	$101.72	$100.02	$101.56	$101.56	1,134,262
2016-08-02	$103.45	$103.71	$101.16	$101.78	$101.78	591,461
2016-08-01	$103.15	$104.18	$102.75	$103.71	$103.71	753,214
2016-07-29	$102.62	$103.77	$102.07	$103.19	$103.19	584,212
2016-07-28	$101.09	$102.50	$100.58	$102.31	$102.31	360,303
2016-07-27	$102.27	$102.46	$100.26	$101.20	$101.20	456,885
2016-07-26	$102.51	$103.28	$101.69	$102.24	$102.24	592,448
2016-07-25	$103.16	$103.85	$102.11	$102.60	$102.60	366,803
2016-07-22	$102.50	$103.50	$101.53	$103.08	$103.08	480,760
2016-07-21	$101.72	$102.47	$101.33	$102.01	$102.01	387,308
2016-07-20	$102.27	$102.35	$101.02	$101.84	$101.84	386,421
2016-07-19	$101.73	$102.44	$101.54	$101.94	$101.94	480,060
2016-07-18	$101.87	$102.52	$100.98	$101.71	$101.71	640,594
2016-07-15	$102.60	$103.02	$101.62	$101.72	$101.72	704,671
2016-07-14	$103.22	$103.68	$102.31	$102.42	$102.42	478,933
2016-07-13	$103.20	$103.65	$102.66	$103.02	$103.02	364,780
2016-07-12	$104.31	$104.45	$102.39	$102.75	$102.75	848,373
2016-07-11	$103.99	$104.53	$103.23	$104.35	$104.35	782,502
2016-07-08	$103.00	$104.36	$102.72	$104.17	$104.17	880,533
2016-07-07	$102.34	$103.36	$102.05	$102.65	$102.65	441,939
2016-07-06	$102.12	$102.88	$101.42	$101.85	$101.85	2,062,040
2016-07-05	$101.96	$103.01	$101.68	$101.96	$101.96	1,066,783
2016-07-01	$103.05	$103.52	$101.62	$101.95	$101.95	822,748
2016-06-30	$98.89	$102.87	$98.84	$102.65	$102.65	1,215,886
2016-06-29	$99.32	$100.18	$98.11	$98.92	$98.92	814,628
2016-06-28	$98.34	$99.49	$97.51	$98.64	$98.64	1,036,521
2016-06-27	$96.63	$98.69	$96.53	$98.28	$98.28	1,022,079
2016-06-24	$94.51	$98.26	$94.39	$97.33	$97.33	5,062,764
2016-06-23	$97.41	$99.18	$97.09	$98.66	$98.66	663,537
2016-06-22	$97.43	$98.55	$96.64	$96.80	$96.80	805,661
2016-06-21	$97.17	$98.16	$96.59	$97.07	$97.07	512,605
2016-06-20	$96.70	$97.54	$96.43	$96.78	$96.78	757,889
2016-06-17	$97.20	$97.32	$95.58	$96.27	$96.27	1,306,827
2016-06-16	$95.25	$96.92	$95.25	$96.90	$96.90	562,404
2016-06-15	$96.10	$96.40	$95.43	$95.60	$95.60	351,584
2016-06-14	$95.66	$96.30	$94.55	$96.05	$96.05	430,581
2016-06-13	$98.95	$98.95	$95.25	$95.46	$95.46	509,664
2016-06-10	$97.21	$97.94	$95.89	$96.53	$96.53	509,166
2016-06-09	$96.99	$98.12	$96.77	$97.86	$97.86	663,295
2016-06-08	$95.34	$96.80	$94.50	$96.80	$96.80	747,173
2016-06-07	$95.40	$96.10	$95.36	$95.61	$95.61	309,736
2016-06-06	$94.96	$95.53	$94.61	$95.53	$95.53	364,627
2016-06-03	$96.20	$96.35	$94.92	$95.08	$95.08	278,371
2016-06-02	$94.54	$96.02	$94.45	$96.01	$96.01	428,640
2016-06-01	$94.86	$95.27	$93.78	$94.52	$94.52	396,601
2016-05-31	$95.37	$95.84	$94.32	$94.70	$94.70	479,117
2016-05-27	$94.43	$95.81	$94.36	$94.89	$94.89	644,329
2016-05-26	$93.32	$95.73	$92.34	$94.47	$94.47	1,036,259
2016-05-25	$91.88	$93.75	$91.15	$92.84	$92.84	967,010
2016-05-24	$91.03	$92.40	$90.58	$91.95	$91.95	653,328
2016-05-23	$90.60	$91.44	$90.18	$90.86	$90.86	470,404
2016-05-20	$90.69	$91.70	$89.80	$90.67	$90.67	862,818
2016-05-19	$89.52	$90.80	$89.25	$90.61	$90.61	667,065
2016-05-18	$91.37	$91.92	$89.66	$90.18	$90.18	613,447
2016-05-17	$94.00	$94.18	$90.00	$91.17	$91.17	887,739
2016-05-16	$92.67	$95.13	$92.50	$94.01	$94.01	1,332,430
2016-05-13	$93.35	$93.62	$90.93	$91.87	$91.87	471,417
2016-05-12	$92.21	$93.71	$91.82	$93.48	$93.48	867,188
2016-05-11	$92.63	$93.10	$91.68	$91.73	$91.73	345,736
2016-05-10	$91.72	$92.94	$91.42	$92.72	$92.72	342,648
2016-05-09	$92.39	$92.47	$91.34	$91.72	$91.72	502,097
2016-05-06	$91.16	$92.57	$89.00	$92.53	$92.53	867,066
2016-05-05	$85.37	$92.01	$85.37	$90.39	$90.39	1,358,108
2016-05-04	$86.00	$86.44	$85.01	$85.60	$85.60	1,093,220
2016-05-03	$89.21	$89.63	$86.40	$86.67	$86.67	715,648
2016-05-02	$88.43	$89.73	$88.43	$89.20	$89.20	399,264
2016-04-29	$87.09	$88.55	$87.03	$88.40	$88.40	522,680
2016-04-28	$87.94	$88.33	$86.60	$87.32	$87.32	295,287
2016-04-27	$88.32	$89.03	$87.26	$88.14	$88.14	268,706
2016-04-26	$87.91	$88.57	$87.20	$88.15	$88.15	336,480
2016-04-25	$86.87	$87.95	$85.98	$87.77	$87.77	226,959
2016-04-22	$86.88	$87.48	$85.32	$86.77	$86.77	455,959
2016-04-21	$88.36	$88.58	$86.25	$86.80	$86.80	346,172
2016-04-20	$88.34	$88.83	$87.75	$88.46	$88.46	252,993
2016-04-19	$89.14	$89.34	$88.52	$88.80	$88.80	222,915
2016-04-18	$88.54	$89.40	$88.30	$88.94	$88.94	658,605
2016-04-15	$87.80	$89.13	$87.58	$89.11	$89.11	330,256
2016-04-14	$88.29	$88.84	$87.73	$87.80	$87.80	363,161
2016-04-13	$88.41	$88.63	$87.55	$88.35	$88.35	427,507
2016-04-12	$87.32	$88.31	$86.39	$88.11	$88.11	209,000
2016-04-11	$88.67	$89.20	$87.26	$87.38	$87.38	411,875
2016-04-08	$88.04	$88.70	$86.81	$88.49	$88.49	446,559
2016-04-07	$87.38	$88.56	$86.71	$87.67	$87.67	706,745
2016-04-06	$86.25	$87.78	$85.02	$87.77	$87.77	513,097
2016-04-05	$87.87	$88.41	$86.03	$86.15	$86.15	410,945
2016-04-04	$88.94	$88.98	$86.95	$88.19	$88.19	881,952
2016-04-01	$86.00	$89.29	$86.00	$88.92	$88.92	942,360
2016-03-31	$86.47	$87.03	$85.89	$86.75	$86.75	595,257
2016-03-30	$86.46	$86.91	$85.54	$86.57	$86.57	433,684
2016-03-29	$84.35	$86.37	$84.35	$86.13	$86.13	458,449
2016-03-28	$84.33	$84.69	$83.23	$84.51	$84.51	301,632
2016-03-24	$83.71	$84.12	$83.04	$84.03	$84.03	290,282
2016-03-23	$85.00	$85.29	$83.31	$84.15	$84.15	406,912
2016-03-22	$85.80	$86.91	$85.00	$85.13	$85.13	462,805
2016-03-21	$85.36	$86.07	$85.27	$85.99	$85.99	492,106
2016-03-18	$85.59	$86.48	$85.19	$85.77	$85.77	1,039,089
2016-03-17	$85.04	$85.63	$84.85	$85.21	$85.21	437,111
2016-03-16	$84.06	$85.39	$83.90	$85.25	$85.25	314,794
2016-03-15	$84.26	$85.25	$84.02	$84.25	$84.25	552,837
2016-03-14	$83.35	$85.31	$82.80	$84.49	$84.49	577,842
2016-03-11	$83.50	$84.16	$83.20	$83.79	$83.79	533,349
2016-03-10	$84.33	$84.60	$81.99	$83.17	$83.17	661,558
2016-03-09	$85.57	$86.00	$84.00	$84.12	$84.12	659,497
2016-03-08	$85.11	$85.78	$84.47	$85.35	$85.35	427,468
2016-03-07	$84.87	$85.93	$84.38	$85.45	$85.45	535,099
2016-03-04	$86.57	$86.58	$84.62	$85.21	$85.21	780,000
2016-03-03	$84.88	$86.71	$84.65	$86.62	$86.62	603,098
2016-03-02	$84.69	$85.55	$83.93	$85.01	$85.01	708,790
2016-03-01	$85.17	$85.42	$84.20	$84.79	$84.79	599,641
2016-02-29	$85.50	$86.34	$84.30	$84.42	$84.42	2,097,299
2016-02-26	$86.36	$86.48	$85.28	$85.50	$85.50	607,552
2016-02-25	$84.84	$86.03	$84.49	$85.95	$85.95	658,622
2016-02-24	$83.54	$84.91	$82.78	$84.72	$84.72	750,892
2016-02-23	$83.33	$84.72	$83.33	$84.50	$84.50	674,142
2016-02-22	$84.26	$84.26	$83.03	$83.33	$83.33	866,783
2016-02-19	$82.48	$84.10	$81.32	$83.47	$83.47	701,142
2016-02-18	$82.72	$83.63	$80.97	$83.03	$83.03	638,109
2016-02-17	$82.30	$83.04	$81.46	$82.85	$82.85	699,400
2016-02-16	$81.92	$82.32	$80.10	$81.89	$81.89	548,350
2016-02-12	$79.66	$81.26	$79.06	$81.20	$81.20	1,110,960
2016-02-11	$74.60	$79.95	$74.00	$79.59	$79.59	1,980,865
2016-02-10	$78.18	$81.20	$78.05	$79.30	$79.30	995,949
2016-02-09	$76.65	$78.27	$76.50	$77.58	$77.58	851,978
2016-02-08	$75.79	$76.59	$74.69	$76.37	$76.37	946,127
2016-02-05	$75.66	$76.30	$74.86	$76.19	$76.19	740,224
2016-02-04	$76.85	$77.70	$74.95	$75.58	$75.58	711,343
2016-02-03	$78.54	$79.09	$76.21	$77.21	$77.21	864,885
2016-02-02	$78.07	$78.88	$77.42	$78.07	$78.07	820,780
2016-02-01	$77.27	$80.55	$76.49	$79.94	$79.94	1,142,487
2016-01-29	$76.43	$79.36	$76.04	$79.36	$79.36	1,676,582
2016-01-28	$75.94	$76.68	$75.38	$76.22	$76.22	652,722
2016-01-27	$74.91	$76.19	$74.53	$75.47	$75.47	895,580
2016-01-26	$74.11	$75.20	$73.65	$75.07	$75.07	1,070,304
2016-01-25	$75.00	$75.51	$73.40	$73.92	$73.92	1,115,746
2016-01-22	$74.99	$77.25	$74.35	$75.02	$75.02	2,209,126
2016-01-21	$69.50	$74.46	$69.25	$74.35	$74.35	10,181,099
2016-01-20	$67.25	$70.13	$66.36	$67.32	$67.32	4,583,384
2016-01-19	$71.73	$72.50	$70.66	$71.61	$71.61	639,121
2016-01-15	$67.80	$72.23	$66.30	$71.20	$71.20	1,952,584
2016-01-14	$67.20	$69.07	$66.90	$68.50	$68.50	572,883
2016-01-13	$69.67	$71.02	$67.50	$67.69	$67.69	748,570
2016-01-12	$69.52	$70.25	$68.63	$69.58	$69.58	920,992
2016-01-11	$69.37	$69.99	$68.09	$68.95	$68.95	1,115,773
2016-01-08	$72.28	$73.00	$69.07	$69.37	$69.37	1,550,984
2016-01-07	$73.18	$73.42	$72.16	$72.24	$72.24	508,347
2016-01-06	$74.00	$74.61	$73.72	$74.15	$74.15	506,785
2016-01-05	$76.30	$76.59	$74.39	$74.80	$74.80	778,389
2016-01-04	$77.51	$78.24	$75.82	$76.11	$76.11	406,527
2015-12-31	$79.14	$79.63	$78.04	$78.46	$78.46	355,037
2015-12-30	$80.39	$80.39	$79.26	$79.27	$79.27	283,984
2015-12-29	$80.43	$80.73	$79.96	$80.61	$80.61	220,716
2015-12-28	$79.54	$80.14	$79.05	$80.06	$80.06	235,544
2015-12-24	$80.37	$80.85	$79.34	$79.68	$79.68	103,474
2015-12-23	$79.86	$81.02	$79.16	$80.28	$80.28	385,432
2015-12-22	$78.49	$80.17	$78.01	$79.50	$79.50	291,739
2015-12-21	$80.13	$80.20	$78.29	$78.80	$78.80	378,832
2015-12-18	$80.14	$80.56	$79.45	$79.71	$79.71	674,384
2015-12-17	$80.93	$81.35	$79.90	$80.59	$80.59	226,824
2015-12-16	$80.35	$81.36	$79.13	$80.91	$80.91	365,565
2015-12-15	$80.26	$80.49	$78.80	$79.04	$79.04	510,685
2015-12-14	$82.32	$82.72	$79.81	$80.07	$80.07	508,270
2015-12-11	$82.30	$83.11	$81.49	$82.16	$82.16	415,463
2015-12-10	$85.36	$85.48	$83.22	$83.44	$83.44	347,360
2015-12-09	$86.60	$87.05	$85.01	$85.14	$85.14	236,479
2015-12-08	$85.48	$87.17	$85.04	$87.05	$87.05	249,118
2015-12-07	$85.76	$86.98	$84.98	$86.11	$86.11	302,729
2015-12-04	$84.95	$86.17	$84.80	$85.73	$85.73	297,743
2015-12-03	$85.81	$87.09	$84.45	$84.75	$84.75	424,445
2015-12-02	$86.30	$87.27	$85.49	$85.67	$85.67	133,677
2015-12-01	$86.68	$87.09	$86.12	$86.36	$86.36	240,337
2015-11-30	$86.56	$86.93	$86.06	$86.46	$86.46	323,533
2015-11-27	$86.51	$86.80	$86.10	$86.60	$86.60	79,559
2015-11-25	$85.34	$86.50	$85.15	$86.28	$86.28	328,522
2015-11-24	$83.79	$85.70	$83.22	$85.17	$85.17	357,535
2015-11-23	$83.57	$85.21	$83.30	$83.92	$83.92	344,416
2015-11-20	$85.11	$85.30	$83.12	$83.31	$83.31	537,657
2015-11-19	$85.01	$85.06	$84.00	$84.59	$84.59	348,045
2015-11-18	$84.26	$85.00	$83.92	$84.75	$84.75	339,404
2015-11-17	$85.03	$85.68	$83.82	$84.17	$84.17	503,437
2015-11-16	$84.14	$85.11	$84.01	$85.02	$85.02	338,277
2015-11-13	$83.96	$84.60	$83.53	$84.41	$84.41	322,192
2015-11-12	$84.72	$85.43	$84.36	$84.50	$84.50	422,325
2015-11-11	$85.47	$85.58	$84.31	$85.31	$85.31	253,884
2015-11-10	$84.45	$85.64	$83.89	$85.15	$85.15	350,429
2015-11-09	$85.49	$86.29	$84.01	$84.70	$84.70	331,828
2015-11-06	$85.42	$86.47	$84.01	$85.73	$85.73	608,949
2015-11-05	$85.05	$87.77	$83.11	$86.81	$86.81	649,332
2015-11-04	$83.65	$84.99	$83.36	$84.67	$84.67	635,444
2015-11-03	$81.30	$84.82	$80.89	$83.70	$83.70	1,105,783
2015-11-02	$85.38	$85.64	$77.83	$80.84	$80.84	2,881,488
2015-10-30	$86.91	$87.52	$85.46	$85.64	$85.64	356,785
2015-10-29	$87.49	$88.02	$86.67	$87.13	$87.13	295,153
2015-10-28	$86.63	$87.80	$85.71	$87.73	$87.73	417,919
2015-10-27	$87.92	$88.92	$85.76	$86.86	$86.86	432,166
2015-10-26	$88.00	$88.13	$86.97	$87.76	$87.76	482,410
2015-10-23	$85.69	$90.31	$85.69	$88.11	$88.11	1,379,626
2015-10-22	$82.91	$84.42	$82.17	$84.22	$84.22	278,701
2015-10-21	$83.69	$84.04	$82.46	$82.65	$82.65	249,198
2015-10-20	$83.45	$83.93	$82.64	$83.45	$83.45	200,815
2015-10-19	$82.88	$83.87	$82.55	$83.66	$83.66	243,210
2015-10-16	$83.10	$83.74	$82.16	$83.25	$83.25	274,671
2015-10-15	$82.91	$83.48	$81.78	$82.78	$82.78	243,068
2015-10-14	$83.11	$83.58	$82.21	$82.42	$82.42	279,414
2015-10-13	$83.44	$84.31	$83.01	$83.07	$83.07	178,048
2015-10-12	$83.98	$84.51	$83.19	$83.83	$83.83	290,823
2015-10-09	$82.88	$84.46	$82.74	$84.08	$84.08	456,126
2015-10-08	$82.04	$83.11	$81.40	$82.81	$82.81	259,856
2015-10-07	$80.90	$82.10	$80.29	$81.96	$81.96	455,023
2015-10-06	$81.76	$82.05	$80.17	$80.53	$80.53	473,698
2015-10-05	$81.10	$83.49	$80.67	$82.14	$82.14	360,235
2015-10-02	$77.95	$81.21	$77.23	$80.86	$80.86	784,602
2015-10-01	$77.60	$78.42	$76.25	$76.54	$76.54	476,338
2015-09-30	$78.39	$79.42	$77.26	$77.79	$77.79	502,732
2015-09-29	$80.46	$82.14	$76.50	$77.99	$77.99	972,537
2015-09-28	$82.30	$82.60	$80.18	$80.28	$80.28	384,454
2015-09-25	$81.90	$84.10	$81.48	$82.41	$82.41	502,975
2015-09-24	$81.39	$81.93	$80.52	$81.41	$81.41	249,707
2015-09-23	$81.76	$82.39	$81.21	$81.92	$81.92	246,570
2015-09-22	$81.19	$81.77	$80.81	$81.64	$81.64	419,145
2015-09-21	$81.11	$81.79	$80.56	$81.73	$81.73	560,824
2015-09-18	$80.75	$81.78	$80.28	$80.50	$80.50	923,216
2015-09-17	$81.43	$82.43	$81.15	$81.54	$81.54	257,580
2015-09-16	$81.04	$81.74	$80.91	$81.38	$81.38	269,852
2015-09-15	$81.22	$81.87	$80.83	$81.24	$81.24	177,019
2015-09-14	$81.80	$81.93	$80.88	$81.21	$81.21	149,741
2015-09-11	$80.81	$81.78	$80.73	$81.75	$81.75	230,775
2015-09-10	$81.06	$81.86	$80.49	$81.23	$81.23	383,632
2015-09-09	$83.10	$83.29	$80.76	$81.02	$81.02	497,483
2015-09-08	$83.65	$83.75	$81.46	$82.58	$82.58	459,066
2015-09-04	$81.06	$83.12	$80.50	$82.65	$82.65	480,818
2015-09-03	$79.96	$82.27	$79.62	$81.98	$81.98	594,754
2015-09-02	$78.25	$80.12	$77.52	$80.10	$80.10	577,981
2015-09-01	$78.29	$79.33	$77.16	$77.81	$77.81	400,529
2015-08-31	$79.62	$80.01	$78.74	$79.37	$79.37	365,037

Treehouse Foods Inc (THS) News Headlines

Jim Cramer's week ahead: Earnings from Shopify, Marriott and Wendy's

CNBC's Jim Cramer on Friday guided investors through next week's Wall Street action.

cnbc.com Feb. 9, 2024

Recent Treehouse Foods Inc (THS) News

Similar Companies to Treehouse Foods Inc (THS) in the Packaged Foods Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BRF S.A.	BRFS	Packaged Foods	Consumer Defensive	122,000
Pilgrim`s Pride Corp	PPC	Packaged Foods	Consumer Defensive	49,000
General Mills Inc	GIS	Packaged Foods	Consumer Defensive	43,000
Kraft Heinz Company	KHC	Packaged Foods	Consumer Defensive	41,298
Kellogg Company	K	Packaged Foods	Consumer Defensive	34,000
Conagra Brands Inc	CAG	Packaged Foods	Consumer Defensive	32,500
Hormel Foods Corp	HRL	Packaged Foods	Consumer Defensive	20,000
Post Holdings Inc	POST	Packaged Foods	Consumer Defensive	19,000
J.M. Smucker Company	SJM	Packaged Foods	Consumer Defensive	18,400
Darling Ingredients Inc	DAR	Packaged Foods	Consumer Defensive	16,000

Treehouse Foods Inc (THS) Exchange: NYSE