Timken Company (TKR) Stock

Data as of April 19, 2024

$84.80 ($-1.77) -2.04%

Timken Company - Daily Information

Click for more stock information on Timken Company.

Daily Information	Data
Date	April 19, 2024
Open	$85.90
Previous Close	$84.80
High	$86.35
Low	$84.47
Adjusted Open	$85.90
Previous Adjusted Close	$84.80
Adjusted High	$86.35
Adjusted Low	$84.47

About Timken Company (TKR)

The Timken Company, founded in 1899, is a leading global industrial components and bearing manufacturer. Within the roller bearing industry, the Timken Company has established itself as a global leader.Today, the company is based in North Canton, OH and employs 15,000 people globally, operating in 24 countries and providing products and services to 60 countries worldwide. Over the years, the company has steadily grown and acquired a number of businesses in the U.S. and abroad to become one of the leading suppliers of product to the global bearing industry. Timken Company has acquired many businesses including: Rogers Corporation and Fafnir Bearing Company. The partnership with Rogers Corporation, a specialty materials developer, provides access to new technologies, materials, and manufacturing processes, while Fafnir Bearing provides the company access to high-precision bearing products.

Invest in Timken Company (TKR)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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

Historical Stock Data for Timken Company (TKR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$85.90	$86.35	$84.47	$84.80	$84.80	266,708
2024-04-11	$86.97	$87.34	$84.49	$86.57	$86.57	474,835
2024-04-10	$86.99	$87.92	$85.77	$86.66	$86.66	491,381
2024-04-09	$88.51	$88.83	$87.07	$88.49	$88.49	286,197
2024-04-08	$88.54	$89.09	$88.01	$88.23	$88.23	351,136
2024-04-05	$86.01	$87.87	$85.39	$87.83	$87.83	435,414
2024-04-04	$88.34	$89.00	$85.85	$86.24	$86.24	391,143
2024-04-03	$86.41	$87.64	$85.51	$87.39	$87.39	329,496
2024-04-02	$86.77	$87.17	$86.32	$86.40	$86.40	462,120
2024-04-01	$87.55	$88.03	$86.74	$87.85	$87.85	494,692
2024-03-28	$88.03	$88.28	$87.26	$87.43	$87.43	373,351
2024-03-27	$86.92	$88.14	$86.61	$88.14	$88.14	414,917
2024-03-26	$86.80	$87.12	$86.18	$86.21	$86.21	457,291
2024-03-25	$87.59	$88.08	$86.50	$86.50	$86.50	331,774
2024-03-22	$89.42	$89.64	$87.54	$87.60	$87.60	303,038
2024-03-21	$88.64	$89.60	$88.01	$89.26	$89.26	508,797
2024-03-20	$84.77	$86.86	$84.45	$86.46	$86.46	452,883
2024-03-19	$84.24	$85.36	$84.08	$84.95	$84.95	402,436
2024-03-18	$85.63	$86.06	$84.54	$84.54	$84.54	504,684
2024-03-15	$84.92	$86.50	$84.68	$85.17	$85.17	1,042,183
2024-03-14	$87.21	$87.55	$84.93	$85.43	$85.43	422,407
2024-03-13	$86.56	$87.51	$86.30	$87.05	$87.05	393,467
2024-03-12	$86.04	$86.68	$85.61	$86.56	$86.56	413,613
2024-03-11	$85.93	$86.39	$84.92	$85.83	$85.83	321,164
2024-03-08	$86.47	$87.15	$85.92	$86.30	$86.30	425,913
2024-03-07	$85.63	$86.22	$84.78	$85.86	$85.86	393,473
2024-03-06	$83.88	$85.03	$83.64	$84.98	$84.98	622,317
2024-03-05	$84.74	$85.48	$82.91	$83.17	$83.17	432,069
2024-03-04	$84.96	$86.05	$84.79	$85.28	$85.28	539,123
2024-03-01	$84.51	$84.63	$83.51	$84.59	$84.59	463,190
2024-02-29	$84.43	$85.39	$83.45	$83.99	$83.99	513,335
2024-02-28	$83.12	$85.14	$83.09	$83.93	$83.93	739,207
2024-02-27	$81.78	$84.67	$81.78	$83.54	$83.54	920,622
2024-02-26	$80.39	$81.82	$80.00	$81.69	$81.69	482,603
2024-02-23	$80.89	$80.97	$80.27	$80.74	$80.74	364,598
2024-02-22	$80.45	$80.65	$79.77	$80.63	$80.63	386,695
2024-02-21	$79.70	$80.49	$79.26	$79.89	$79.89	298,082
2024-02-20	$80.09	$81.00	$79.56	$79.77	$79.77	615,133
2024-02-16	$80.82	$82.56	$80.72	$81.71	$81.71	497,431
2024-02-15	$81.57	$82.60	$81.21	$81.46	$81.13	657,822
2024-02-14	$80.83	$81.60	$80.28	$81.07	$80.74	598,973
2024-02-13	$81.32	$81.46	$79.15	$79.89	$79.57	566,889
2024-02-12	$82.55	$84.31	$82.28	$83.57	$83.23	624,765
2024-02-09	$80.74	$82.70	$80.29	$82.56	$82.56	480,094
2024-02-08	$81.29	$81.87	$80.25	$80.68	$80.68	593,875
2024-02-07	$81.91	$82.16	$80.52	$81.57	$81.57	756,973
2024-02-06	$81.69	$82.96	$80.77	$81.13	$81.13	861,041
2024-02-05	$81.04	$85.00	$80.18	$82.10	$82.10	1,529,671
2024-02-02	$84.38	$86.42	$83.45	$85.92	$85.92	987,223
2024-02-01	$82.61	$85.32	$82.25	$85.14	$85.14	754,227
2024-01-31	$82.64	$84.08	$81.90	$81.91	$81.91	783,508
2024-01-30	$82.50	$83.55	$82.28	$82.65	$82.65	378,898
2024-01-29	$81.45	$82.87	$81.30	$82.81	$82.81	473,202
2024-01-26	$82.08	$82.67	$81.16	$81.43	$81.43	434,232
2024-01-25	$80.60	$81.90	$80.31	$81.77	$81.77	455,653
2024-01-24	$81.01	$81.04	$79.01	$79.44	$79.44	288,661
2024-01-23	$81.49	$81.80	$79.89	$80.32	$80.32	410,970
2024-01-22	$79.41	$80.29	$79.41	$79.86	$79.86	317,866
2024-01-19	$78.27	$78.92	$77.35	$78.88	$78.88	267,311
2024-01-18	$77.87	$78.49	$77.31	$78.25	$78.25	327,465
2024-01-17	$76.85	$77.83	$76.64	$77.46	$77.46	586,375
2024-01-16	$77.85	$78.40	$77.02	$77.99	$77.99	445,512
2024-01-12	$80.07	$80.07	$78.24	$78.42	$78.42	238,449
2024-01-11	$78.62	$79.02	$77.49	$79.00	$79.00	348,475
2024-01-10	$78.11	$78.70	$77.87	$78.62	$78.62	256,953
2024-01-09	$77.95	$78.56	$77.39	$78.32	$78.32	350,324
2024-01-08	$77.91	$78.94	$77.70	$78.92	$78.92	305,110
2024-01-05	$77.78	$79.31	$77.78	$78.64	$78.64	511,475
2024-01-04	$77.27	$78.29	$76.77	$78.12	$78.12	680,873
2024-01-03	$78.00	$78.06	$76.69	$77.07	$77.07	370,607
2024-01-02	$79.84	$79.94	$78.48	$78.89	$78.89	477,094
2023-12-29	$79.94	$80.46	$79.47	$80.15	$80.15	438,197
2023-12-28	$79.97	$80.62	$79.78	$80.28	$80.28	337,755
2023-12-27	$80.83	$81.23	$80.42	$80.54	$80.54	249,984
2023-12-26	$80.29	$81.10	$80.02	$80.87	$80.87	237,348
2023-12-22	$79.92	$80.48	$79.38	$79.91	$79.91	327,973
2023-12-21	$80.16	$80.16	$78.81	$79.83	$79.83	408,199
2023-12-20	$78.76	$80.92	$78.64	$78.71	$78.71	421,717
2023-12-19	$79.39	$80.42	$79.24	$80.39	$80.39	378,710
2023-12-18	$79.85	$79.85	$78.62	$79.14	$79.14	457,175
2023-12-15	$80.98	$81.60	$79.18	$79.40	$79.40	1,064,371
2023-12-14	$76.50	$81.71	$76.50	$81.26	$81.26	776,054
2023-12-13	$73.83	$76.17	$73.59	$76.01	$76.01	609,785
2023-12-12	$74.25	$74.50	$73.35	$73.94	$73.94	344,884
2023-12-11	$74.29	$75.02	$74.06	$74.41	$74.41	398,390
2023-12-08	$73.84	$74.76	$73.27	$74.21	$74.21	580,007
2023-12-07	$75.25	$75.35	$73.77	$73.90	$73.90	523,903
2023-12-06	$74.34	$76.37	$74.32	$74.99	$74.99	426,795
2023-12-05	$74.54	$74.78	$73.60	$73.83	$73.83	421,259
2023-12-04	$74.02	$75.23	$73.91	$75.09	$75.09	461,790
2023-12-01	$72.47	$74.66	$72.47	$74.66	$74.66	676,763
2023-11-30	$73.37	$73.60	$72.14	$72.40	$72.40	609,026
2023-11-29	$72.84	$73.56	$72.54	$72.94	$72.94	503,606
2023-11-28	$72.51	$72.85	$71.57	$72.03	$72.03	367,105
2023-11-27	$73.42	$73.49	$72.62	$72.71	$72.71	452,654
2023-11-24	$73.15	$74.07	$72.80	$73.94	$73.94	136,110
2023-11-22	$72.90	$73.41	$72.42	$73.14	$73.14	464,588
2023-11-21	$73.75	$73.85	$72.76	$72.90	$72.90	492,514
2023-11-20	$74.39	$74.40	$73.65	$73.99	$73.99	410,149
2023-11-17	$74.32	$74.67	$73.88	$74.44	$74.44	609,916
2023-11-16	$73.87	$74.50	$72.86	$73.46	$73.46	432,381
2023-11-15	$73.86	$75.69	$73.83	$74.46	$74.46	499,566
2023-11-14	$72.68	$74.32	$72.43	$73.92	$73.92	419,891
2023-11-13	$70.84	$71.03	$70.15	$70.54	$70.54	543,652
2023-11-10	$70.73	$71.90	$70.57	$71.71	$71.71	365,752
2023-11-09	$71.63	$71.76	$70.24	$70.34	$70.34	273,451
2023-11-08	$70.87	$71.28	$70.55	$70.87	$70.87	392,663
2023-11-07	$71.13	$71.80	$70.60	$70.62	$70.62	407,194
2023-11-06	$72.91	$72.99	$71.04	$71.59	$71.59	499,789
2023-11-03	$72.19	$73.43	$72.03	$72.70	$72.70	499,572
2023-11-02	$69.71	$71.60	$69.35	$70.94	$70.94	956,056
2023-11-01	$67.05	$68.83	$65.71	$68.79	$68.79	1,113,637
2023-10-31	$69.38	$69.94	$68.96	$69.12	$69.12	694,503
2023-10-30	$69.27	$69.67	$68.47	$69.42	$69.42	522,818
2023-10-27	$69.72	$69.72	$68.48	$68.55	$68.55	435,408
2023-10-26	$69.03	$69.95	$68.94	$69.50	$69.50	641,813
2023-10-25	$68.97	$69.97	$68.50	$68.83	$68.83	462,841
2023-10-24	$69.79	$69.79	$68.78	$69.17	$69.17	404,109
2023-10-23	$69.62	$70.05	$68.57	$68.83	$68.83	410,892
2023-10-20	$69.58	$70.69	$69.58	$69.73	$69.73	554,068
2023-10-19	$70.62	$72.03	$69.69	$69.82	$69.82	608,481
2023-10-18	$73.43	$73.44	$70.82	$70.86	$70.86	579,745
2023-10-17	$71.89	$75.23	$71.89	$74.52	$74.52	746,604
2023-10-16	$71.63	$72.56	$71.26	$72.34	$72.34	422,497
2023-10-13	$71.61	$72.12	$70.51	$70.67	$70.67	403,103
2023-10-12	$73.34	$73.34	$71.55	$71.90	$71.90	552,406
2023-10-11	$72.69	$74.06	$72.51	$73.10	$73.10	792,447
2023-10-10	$73.85	$74.72	$73.68	$73.97	$73.97	378,066
2023-10-09	$72.35	$73.68	$72.15	$73.15	$73.15	471,742
2023-10-06	$71.21	$74.35	$71.21	$73.48	$73.48	645,832
2023-10-05	$71.90	$72.27	$71.31	$71.43	$71.43	476,564
2023-10-04	$71.76	$72.39	$71.01	$71.93	$71.93	546,537
2023-10-03	$72.10	$72.91	$71.30	$71.98	$71.98	712,461
2023-10-02	$73.63	$73.81	$72.37	$72.77	$72.77	568,341
2023-09-29	$74.70	$74.79	$73.29	$73.49	$73.49	516,272
2023-09-28	$73.05	$75.09	$73.05	$74.05	$74.05	330,787
2023-09-27	$72.93	$74.01	$72.93	$73.50	$73.50	544,765
2023-09-26	$71.90	$73.03	$71.51	$72.37	$72.37	487,294
2023-09-25	$71.68	$72.75	$71.39	$72.59	$72.59	669,438
2023-09-22	$72.15	$72.94	$72.00	$72.23	$72.23	495,927
2023-09-21	$72.40	$72.65	$71.49	$72.20	$72.20	419,474
2023-09-20	$74.13	$75.37	$72.81	$72.91	$72.91	308,047
2023-09-19	$73.70	$74.37	$73.55	$73.61	$73.61	460,757
2023-09-18	$72.74	$74.40	$72.56	$73.80	$73.80	568,145
2023-09-15	$72.59	$72.99	$72.12	$72.72	$72.72	1,131,479
2023-09-14	$72.56	$73.22	$72.01	$72.59	$72.59	413,011
2023-09-13	$72.22	$72.60	$70.98	$71.54	$71.54	461,519
2023-09-12	$71.93	$73.15	$71.75	$72.51	$72.51	429,330
2023-09-11	$74.20	$74.75	$72.04	$72.21	$72.21	488,376
2023-09-08	$73.34	$74.16	$72.87	$73.26	$73.26	487,597
2023-09-07	$74.76	$75.11	$73.20	$73.39	$73.39	569,355
2023-09-06	$76.24	$77.72	$75.42	$75.68	$75.68	667,276
2023-09-05	$77.90	$78.14	$76.13	$76.22	$76.22	579,731
2023-09-01	$77.24	$78.48	$76.87	$78.43	$78.43	726,509
2023-08-31	$77.01	$77.57	$76.37	$76.42	$76.42	615,621
2023-08-30	$75.55	$77.15	$75.51	$77.00	$77.00	419,841
2023-08-29	$75.34	$76.75	$74.84	$76.49	$76.49	428,239
2023-08-28	$75.00	$76.07	$75.00	$75.58	$75.58	365,578
2023-08-25	$74.93	$75.25	$74.01	$74.61	$74.61	512,858
2023-08-24	$74.94	$75.77	$74.13	$74.16	$74.16	405,958
2023-08-23	$74.85	$75.73	$74.56	$75.49	$75.49	442,754
2023-08-22	$75.79	$76.29	$74.77	$74.81	$74.81	413,533
2023-08-21	$75.01	$75.77	$74.50	$75.48	$75.48	469,047
2023-08-18	$75.17	$75.90	$74.69	$74.78	$74.78	783,055
2023-08-17	$75.89	$77.00	$75.61	$75.65	$75.65	696,359
2023-08-16	$76.47	$77.65	$75.70	$75.75	$75.75	578,912
2023-08-15	$77.51	$78.17	$76.78	$76.83	$76.83	457,218
2023-08-14	$76.62	$78.24	$76.08	$78.16	$78.16	678,399
2023-08-11	$77.40	$77.78	$76.78	$77.37	$77.04	684,935
2023-08-10	$78.18	$79.04	$76.87	$77.34	$77.01	610,249
2023-08-09	$79.28	$79.70	$78.17	$78.27	$77.94	711,206
2023-08-08	$79.24	$79.73	$78.26	$79.34	$79.01	896,738
2023-08-07	$81.02	$81.86	$79.61	$80.15	$79.81	983,622
2023-08-04	$82.96	$83.02	$80.02	$80.96	$80.96	1,367,439
2023-08-03	$79.70	$84.11	$78.74	$82.95	$82.95	2,758,507
2023-08-02	$92.65	$93.48	$91.08	$91.35	$91.35	1,063,641
2023-08-01	$92.15	$94.20	$92.15	$93.77	$93.77	653,108
2023-07-31	$92.42	$93.78	$92.00	$92.86	$92.86	716,829
2023-07-28	$91.48	$91.91	$90.63	$91.62	$91.62	376,652
2023-07-27	$91.60	$91.83	$90.28	$90.62	$90.62	538,882
2023-07-26	$91.25	$92.31	$90.91	$91.19	$91.19	493,756
2023-07-25	$91.00	$91.86	$90.54	$91.61	$91.61	489,708
2023-07-24	$91.44	$92.37	$91.32	$91.57	$91.57	395,925
2023-07-21	$93.00	$93.02	$91.50	$91.50	$91.50	429,759
2023-07-20	$94.00	$94.00	$92.78	$93.07	$93.07	422,987
2023-07-19	$93.50	$94.26	$92.36	$93.28	$93.28	386,460
2023-07-18	$92.50	$93.97	$92.50	$93.81	$93.81	497,421
2023-07-17	$90.54	$92.85	$90.00	$92.26	$92.26	524,898
2023-07-14	$92.96	$92.96	$91.08	$91.76	$91.76	672,064
2023-07-13	$93.73	$94.56	$92.92	$93.24	$93.24	488,723
2023-07-12	$94.72	$95.08	$93.38	$93.86	$93.86	642,231
2023-07-11	$92.87	$94.17	$92.81	$93.37	$93.37	491,829
2023-07-10	$90.49	$92.54	$90.14	$92.28	$92.28	406,056
2023-07-07	$89.42	$92.05	$89.15	$90.53	$90.53	607,845
2023-07-06	$89.11	$89.88	$87.83	$89.33	$89.33	601,003
2023-07-05	$91.39	$91.79	$89.90	$90.08	$90.08	544,688
2023-07-03	$91.26	$92.66	$90.89	$92.52	$92.52	239,447
2023-06-30	$92.28	$92.36	$91.40	$91.53	$91.53	460,290
2023-06-29	$89.46	$91.65	$89.14	$91.37	$91.37	526,390
2023-06-28	$89.50	$89.79	$88.76	$89.44	$89.44	371,073
2023-06-27	$87.85	$89.60	$87.30	$89.51	$89.51	550,388
2023-06-26	$86.29	$88.67	$86.29	$87.63	$87.63	640,642
2023-06-23	$84.90	$85.42	$82.88	$84.91	$84.91	706,377
2023-06-22	$86.50	$86.50	$85.24	$86.23	$86.23	399,813
2023-06-21	$85.46	$87.43	$85.40	$86.76	$86.76	534,870
2023-06-20	$84.70	$86.33	$84.06	$86.17	$86.17	467,998
2023-06-16	$86.55	$86.68	$84.59	$85.01	$85.01	780,630
2023-06-15	$83.70	$86.12	$83.70	$86.08	$86.08	457,189
2023-06-14	$86.06	$86.51	$83.50	$84.10	$84.10	694,622
2023-06-13	$84.32	$86.67	$84.32	$85.87	$85.87	527,384
2023-06-12	$82.69	$84.44	$82.37	$84.18	$84.18	468,260
2023-06-09	$83.92	$84.18	$81.91	$82.69	$82.69	667,823
2023-06-08	$83.55	$84.28	$82.82	$83.77	$83.77	738,948
2023-06-07	$80.89	$83.90	$80.38	$83.56	$83.56	746,424
2023-06-06	$77.35	$80.99	$77.11	$80.40	$80.40	724,744
2023-06-05	$77.60	$77.80	$75.88	$77.70	$77.70	585,935
2023-06-02	$74.45	$78.70	$74.45	$78.18	$78.18	764,765
2023-06-01	$71.89	$73.58	$71.62	$72.94	$72.94	512,081
2023-05-31	$73.86	$74.58	$71.19	$71.55	$71.55	712,328
2023-05-30	$75.71	$75.87	$74.32	$74.39	$74.39	470,859
2023-05-26	$74.27	$75.53	$73.66	$75.33	$75.33	515,217
2023-05-25	$72.60	$73.84	$72.26	$73.81	$73.81	457,195
2023-05-24	$73.88	$73.88	$72.34	$72.63	$72.63	354,696
2023-05-23	$74.75	$75.81	$73.80	$74.37	$74.37	455,540
2023-05-22	$74.80	$75.81	$74.24	$75.16	$75.16	442,926
2023-05-19	$77.56	$77.62	$74.43	$74.53	$74.53	486,338
2023-05-18	$74.85	$76.87	$74.57	$76.57	$76.57	605,020
2023-05-17	$73.72	$75.32	$73.67	$75.21	$75.21	461,573
2023-05-16	$73.83	$74.32	$72.83	$72.85	$72.85	494,407
2023-05-15	$72.90	$74.76	$72.48	$74.48	$74.48	517,037
2023-05-12	$73.10	$73.32	$72.04	$72.87	$72.55	500,527
2023-05-11	$72.65	$73.02	$72.10	$72.59	$72.27	483,353
2023-05-10	$76.40	$76.40	$72.76	$73.65	$73.65	552,034
2023-05-09	$75.10	$75.63	$74.71	$75.22	$75.22	348,361
2023-05-08	$77.66	$77.66	$75.37	$76.02	$76.02	397,436
2023-05-05	$76.02	$77.67	$75.89	$76.79	$76.79	536,141
2023-05-04	$76.92	$76.92	$72.41	$74.12	$74.12	980,605
2023-05-03	$79.61	$80.74	$76.48	$76.66	$76.66	1,049,782
2023-05-02	$77.00	$77.77	$75.19	$77.23	$77.23	830,824
2023-05-01	$76.77	$78.68	$76.77	$77.43	$77.43	602,972
2023-04-28	$76.09	$77.83	$76.09	$76.85	$76.85	573,293
2023-04-27	$76.26	$76.82	$74.53	$76.40	$76.40	1,081,679
2023-04-26	$75.75	$76.72	$75.25	$75.71	$75.71	728,391
2023-04-25	$77.75	$78.06	$76.34	$76.35	$76.35	489,642
2023-04-24	$77.97	$78.84	$77.72	$78.47	$78.47	367,124
2023-04-21	$78.44	$78.45	$77.49	$78.19	$78.19	356,631
2023-04-20	$77.50	$79.07	$77.38	$78.31	$78.31	319,758
2023-04-19	$77.67	$78.41	$76.99	$78.30	$78.30	542,014
2023-04-18	$78.54	$78.94	$77.68	$78.10	$78.10	604,537
2023-04-17	$77.36	$78.55	$77.36	$78.14	$78.14	384,485
2023-04-14	$77.40	$78.28	$76.96	$77.44	$77.44	580,055
2023-04-13	$77.44	$77.53	$75.53	$76.92	$76.92	1,149,564
2023-04-12	$77.73	$78.32	$77.15	$77.59	$77.59	458,507
2023-04-11	$76.63	$77.87	$76.40	$76.83	$76.83	676,753
2023-04-10	$73.60	$76.01	$73.34	$75.99	$75.99	1,373,711
2023-04-06	$75.07	$75.07	$73.68	$73.69	$73.69	695,871
2023-04-05	$76.93	$77.02	$74.06	$74.97	$74.97	817,279
2023-04-04	$81.75	$81.78	$77.22	$77.58	$77.58	662,306
2023-04-03	$81.56	$82.29	$80.34	$81.44	$81.44	442,169
2023-03-31	$80.78	$81.91	$80.54	$81.72	$81.72	370,284
2023-03-30	$80.91	$81.53	$80.07	$80.12	$80.12	281,301
2023-03-29	$79.93	$80.42	$79.02	$80.04	$80.04	416,797
2023-03-28	$77.98	$79.17	$77.85	$78.66	$78.66	263,584
2023-03-27	$77.63	$78.61	$76.66	$78.23	$78.23	400,798
2023-03-24	$75.83	$76.48	$74.82	$76.19	$76.19	495,536
2023-03-23	$77.58	$79.24	$76.12	$77.06	$77.06	644,048
2023-03-22	$79.70	$80.83	$77.25	$77.31	$77.31	577,503
2023-03-21	$77.99	$80.67	$77.27	$80.04	$80.04	1,073,794
2023-03-20	$75.18	$76.89	$74.59	$76.12	$76.12	750,565
2023-03-17	$77.93	$77.97	$73.56	$73.99	$73.99	1,537,706
2023-03-16	$77.28	$79.72	$77.02	$78.90	$78.90	615,976
2023-03-15	$80.39	$80.68	$77.09	$78.52	$78.52	766,808
2023-03-14	$82.94	$83.86	$81.58	$82.74	$82.74	510,167
2023-03-13	$80.50	$81.80	$79.44	$80.61	$80.61	470,870
2023-03-10	$85.79	$85.79	$81.84	$82.25	$82.25	586,757
2023-03-09	$88.57	$89.05	$85.75	$85.92	$85.92	424,794
2023-03-08	$87.06	$88.42	$86.91	$88.26	$88.26	608,493
2023-03-07	$87.95	$88.67	$87.01	$87.08	$87.08	566,533
2023-03-06	$88.82	$89.40	$87.17	$87.68	$87.68	725,056
2023-03-03	$88.04	$88.81	$87.69	$88.58	$88.58	424,510
2023-03-02	$85.69	$87.94	$85.29	$87.66	$87.66	367,437
2023-03-01	$85.39	$87.12	$85.01	$86.26	$86.26	511,487
2023-02-28	$85.85	$86.90	$85.44	$85.45	$85.45	579,204
2023-02-27	$86.33	$87.00	$85.51	$85.77	$85.77	741,456
2023-02-24	$84.47	$86.05	$84.47	$86.00	$86.00	590,850
2023-02-23	$85.91	$86.59	$84.93	$86.09	$86.09	302,109
2023-02-22	$85.19	$86.36	$85.19	$85.70	$85.70	407,791
2023-02-21	$86.65	$86.65	$84.95	$85.28	$85.28	971,757
2023-02-17	$85.87	$86.84	$85.33	$86.80	$86.80	450,777
2023-02-16	$85.78	$87.46	$85.38	$86.67	$86.36	422,340
2023-02-15	$85.44	$87.86	$85.34	$87.65	$87.34	469,073
2023-02-14	$85.18	$86.52	$84.82	$86.04	$85.73	577,460
2023-02-13	$84.08	$85.91	$83.68	$85.42	$85.12	612,869
2023-02-10	$82.88	$84.07	$82.79	$84.01	$83.71	509,769
2023-02-09	$85.34	$85.91	$82.90	$83.21	$82.91	951,016
2023-02-08	$85.01	$85.94	$83.91	$84.57	$84.27	799,375
2023-02-07	$84.28	$86.27	$83.00	$85.53	$85.23	1,289,095
2023-02-06	$84.38	$84.72	$79.34	$83.09	$82.79	1,636,223
2023-02-03	$86.36	$87.36	$86.09	$86.77	$86.77	827,882
2023-02-02	$84.72	$87.06	$84.61	$87.02	$87.02	1,051,100
2023-02-01	$82.06	$84.33	$81.63	$83.80	$83.80	726,416
2023-01-31	$81.06	$82.47	$80.60	$82.35	$82.35	526,097
2023-01-30	$80.87	$82.38	$80.21	$80.80	$80.80	551,139
2023-01-27	$79.85	$81.87	$79.60	$81.45	$81.45	587,089
2023-01-26	$78.03	$79.98	$77.30	$79.95	$79.95	559,273
2023-01-25	$77.36	$77.61	$76.24	$77.35	$77.35	501,081
2023-01-24	$77.85	$78.45	$76.57	$78.05	$78.05	324,012
2023-01-23	$77.32	$78.97	$76.90	$77.72	$77.72	662,159
2023-01-20	$74.58	$77.00	$73.98	$76.89	$76.89	656,608
2023-01-19	$75.31	$75.34	$73.61	$74.01	$74.01	357,846
2023-01-18	$77.34	$78.09	$75.54	$75.91	$75.91	352,601
2023-01-17	$78.24	$78.59	$77.16	$77.21	$77.21	560,087
2023-01-13	$75.94	$78.23	$75.62	$78.15	$78.15	1,027,063
2023-01-12	$74.60	$75.86	$74.28	$75.47	$75.47	553,089
2023-01-11	$73.85	$74.40	$73.63	$74.13	$74.13	598,489
2023-01-10	$72.22	$73.25	$71.85	$73.23	$73.23	462,575
2023-01-09	$72.08	$72.95	$71.76	$72.21	$72.21	374,344
2023-01-06	$70.87	$72.11	$70.33	$71.68	$71.68	424,721
2023-01-05	$70.63	$70.63	$69.58	$70.03	$70.03	488,099
2023-01-04	$70.08	$71.32	$69.91	$70.97	$70.97	369,484
2023-01-03	$70.97	$71.25	$68.93	$69.69	$69.69	444,689
2022-12-30	$70.44	$70.88	$70.21	$70.67	$70.67	206,361
2022-12-29	$70.00	$71.58	$70.00	$70.96	$70.96	225,886
2022-12-28	$71.52	$71.92	$69.75	$69.77	$69.77	273,067
2022-12-27	$70.99	$72.03	$70.44	$71.35	$71.35	266,995
2022-12-23	$70.13	$70.84	$69.80	$70.66	$70.66	306,582
2022-12-22	$70.62	$70.96	$68.60	$70.13	$70.13	367,322
2022-12-21	$70.78	$71.58	$70.68	$71.25	$71.25	438,375
2022-12-20	$68.75	$70.43	$68.71	$69.95	$69.95	571,299
2022-12-19	$69.81	$70.83	$68.80	$68.98	$68.98	595,074
2022-12-16	$68.89	$69.83	$68.35	$69.54	$69.54	1,194,681
2022-12-15	$70.30	$70.44	$69.21	$69.82	$69.82	550,920
2022-12-14	$72.24	$73.09	$71.12	$71.47	$71.47	420,110
2022-12-13	$72.94	$73.01	$70.65	$71.62	$71.62	501,617
2022-12-12	$70.54	$71.36	$69.78	$71.05	$71.05	538,307
2022-12-09	$71.33	$71.75	$70.48	$70.59	$70.59	578,315
2022-12-08	$70.30	$71.53	$69.99	$71.33	$71.33	824,982
2022-12-07	$70.06	$70.43	$69.26	$69.61	$69.61	628,158
2022-12-06	$71.32	$71.58	$69.56	$70.48	$70.48	731,675
2022-12-05	$73.07	$73.07	$71.16	$71.36	$71.36	651,382
2022-12-02	$73.85	$74.51	$73.54	$73.83	$73.83	459,089
2022-12-01	$76.13	$76.34	$73.56	$74.67	$74.67	647,515
2022-11-30	$74.61	$76.06	$73.97	$75.98	$75.98	563,755
2022-11-29	$74.08	$74.83	$74.00	$74.43	$74.43	412,089
2022-11-28	$74.25	$75.05	$73.33	$73.66	$73.66	437,754
2022-11-25	$74.47	$75.50	$74.00	$75.07	$75.07	118,911
2022-11-23	$75.19	$75.70	$74.52	$74.57	$74.57	257,343
2022-11-22	$74.90	$75.37	$74.30	$75.19	$75.19	615,042
2022-11-21	$73.66	$74.96	$73.28	$74.17	$74.17	343,742
2022-11-18	$73.56	$73.57	$72.52	$73.13	$73.13	332,320
2022-11-17	$72.03	$72.73	$71.58	$72.64	$72.33	448,639
2022-11-16	$73.67	$74.10	$72.96	$73.25	$72.94	392,688
2022-11-15	$74.84	$75.80	$73.87	$74.37	$74.06	534,196
2022-11-14	$73.31	$74.83	$72.88	$73.84	$73.53	553,618
2022-11-11	$73.15	$74.99	$72.48	$73.71	$73.40	750,830
2022-11-10	$72.42	$72.70	$71.19	$72.41	$72.10	707,395
2022-11-09	$71.63	$71.98	$69.80	$69.90	$69.60	419,459
2022-11-08	$72.50	$72.98	$71.29	$72.58	$72.27	729,561
2022-11-07	$72.48	$72.66	$71.30	$72.50	$72.19	847,711
2022-11-04	$71.46	$72.14	$70.25	$71.90	$71.60	896,781
2022-11-03	$67.95	$70.89	$67.63	$69.76	$69.47	781,726
2022-11-02	$71.25	$72.11	$69.10	$69.23	$68.94	724,932
2022-11-01	$71.74	$72.96	$70.87	$72.19	$71.89	644,686
2022-10-31	$70.39	$72.25	$69.94	$71.29	$70.99	603,181
2022-10-28	$68.84	$70.47	$68.84	$70.47	$70.17	609,568
2022-10-27	$69.34	$70.44	$68.19	$68.63	$68.34	832,394
2022-10-26	$68.55	$70.00	$67.65	$67.96	$67.67	840,626
2022-10-25	$66.82	$69.00	$66.82	$68.52	$68.23	813,986
2022-10-24	$66.94	$67.67	$66.74	$67.30	$67.02	437,644
2022-10-21	$64.31	$67.11	$64.05	$66.75	$66.47	327,528
2022-10-20	$66.14	$66.49	$63.89	$64.16	$63.89	294,211
2022-10-19	$66.15	$66.74	$65.32	$66.29	$66.01	406,844
2022-10-18	$66.08	$67.00	$65.55	$66.68	$66.40	439,512
2022-10-17	$65.04	$65.44	$63.68	$64.55	$64.28	602,470
2022-10-14	$64.49	$64.64	$63.16	$63.73	$63.73	555,588
2022-10-13	$61.23	$64.52	$60.38	$64.06	$64.06	459,072
2022-10-12	$63.48	$63.48	$62.18	$62.22	$62.22	387,153
2022-10-11	$63.48	$64.49	$62.64	$63.33	$63.33	429,181
2022-10-10	$64.25	$64.50	$63.28	$63.77	$63.77	560,338
2022-10-07	$64.11	$64.21	$62.68	$63.67	$63.67	475,380
2022-10-06	$65.25	$65.68	$64.19	$64.76	$64.76	468,055
2022-10-05	$63.12	$65.32	$63.07	$65.30	$65.30	683,774
2022-10-04	$62.30	$64.16	$62.30	$64.16	$64.16	671,019
2022-10-03	$60.04	$61.54	$59.37	$61.05	$61.05	770,065
2022-09-30	$59.35	$60.63	$58.93	$59.04	$59.04	787,882
2022-09-29	$60.50	$60.50	$58.36	$58.85	$58.85	695,785
2022-09-28	$61.56	$61.80	$60.45	$61.10	$61.10	964,472
2022-09-27	$60.12	$61.16	$59.54	$60.95	$60.95	1,140,241
2022-09-26	$59.41	$61.21	$58.99	$59.30	$59.30	671,642
2022-09-23	$60.79	$61.13	$58.43	$59.85	$59.85	717,049
2022-09-22	$62.59	$62.63	$60.70	$61.59	$61.59	579,761
2022-09-21	$63.00	$64.16	$62.41	$62.44	$62.44	477,665
2022-09-20	$63.49	$63.49	$62.07	$63.10	$63.10	449,068
2022-09-19	$61.34	$64.31	$61.06	$64.03	$64.03	561,120
2022-09-16	$63.07	$63.10	$61.13	$61.96	$61.96	1,100,029
2022-09-15	$65.15	$65.89	$64.34	$64.44	$64.44	629,102
2022-09-14	$66.70	$66.70	$64.99	$65.63	$65.63	576,534
2022-09-13	$67.04	$67.86	$66.19	$66.59	$66.59	456,940
2022-09-12	$68.16	$69.09	$67.86	$68.94	$68.94	385,770
2022-09-09	$67.03	$68.15	$66.73	$67.49	$67.49	395,157
2022-09-08	$64.98	$66.58	$64.50	$66.53	$66.53	428,484
2022-09-07	$63.90	$65.92	$63.66	$65.81	$65.81	452,019
2022-09-06	$63.66	$64.30	$63.00	$63.99	$63.99	589,989
2022-09-02	$63.62	$64.11	$62.00	$62.41	$62.41	340,593
2022-09-01	$62.56	$62.81	$61.46	$62.79	$62.79	379,446
2022-08-31	$64.38	$64.46	$62.95	$62.99	$62.99	329,405
2022-08-30	$65.27	$65.43	$63.70	$64.14	$64.14	296,382
2022-08-29	$64.25	$65.12	$63.90	$64.91	$64.91	234,618
2022-08-26	$67.07	$67.67	$64.63	$64.81	$64.81	376,049
2022-08-25	$65.81	$66.90	$65.81	$66.81	$66.81	303,515
2022-08-24	$64.97	$65.78	$64.67	$65.62	$65.62	256,381
2022-08-23	$65.21	$66.27	$65.13	$65.34	$65.34	250,606
2022-08-22	$66.07	$66.31	$64.75	$65.12	$65.12	389,616
2022-08-19	$67.74	$67.74	$66.74	$67.23	$67.23	288,972
2022-08-18	$67.81	$68.17	$67.63	$68.15	$68.15	219,404
2022-08-17	$67.69	$68.33	$67.33	$67.69	$67.69	272,656
2022-08-16	$67.51	$68.95	$67.51	$68.83	$68.83	486,069
2022-08-15	$67.14	$68.23	$67.06	$67.88	$67.88	442,317
2022-08-12	$68.13	$68.55	$67.60	$68.18	$68.18	537,982
2022-08-11	$67.92	$69.54	$67.92	$67.96	$67.65	757,063
2022-08-10	$65.65	$67.58	$65.65	$66.75	$66.45	486,960
2022-08-09	$64.45	$64.61	$63.65	$64.38	$64.09	307,564
2022-08-08	$65.21	$65.78	$64.08	$64.42	$64.13	449,544
2022-08-05	$63.72	$64.62	$63.40	$64.34	$64.05	275,102
2022-08-04	$64.18	$64.53	$63.43	$64.36	$64.07	296,641
2022-08-03	$63.70	$64.31	$62.85	$63.77	$63.48	332,612
2022-08-02	$64.10	$64.51	$63.24	$63.52	$63.23	606,677
2022-08-01	$64.45	$65.04	$62.91	$64.17	$63.88	1,028,470
2022-07-29	$63.72	$66.54	$63.47	$65.38	$65.08	833,343
2022-07-28	$63.86	$64.39	$61.33	$63.15	$62.86	988,500
2022-07-27	$59.95	$62.54	$59.85	$61.95	$61.67	629,286
2022-07-26	$59.56	$60.32	$58.97	$59.89	$59.62	500,411
2022-07-25	$59.61	$60.29	$58.66	$59.77	$59.50	488,556
2022-07-22	$59.64	$59.93	$58.65	$59.39	$59.39	454,325
2022-07-21	$58.56	$59.25	$57.91	$59.23	$59.23	186,839
2022-07-20	$57.99	$58.82	$57.57	$58.71	$58.71	286,267
2022-07-19	$56.22	$58.36	$56.22	$58.26	$58.26	349,231
2022-07-18	$55.73	$55.93	$55.02	$55.23	$55.23	364,280
2022-07-15	$54.22	$54.79	$53.02	$54.66	$54.66	343,579
2022-07-14	$52.65	$53.50	$52.12	$53.12	$53.12	377,533
2022-07-13	$53.15	$53.98	$52.75	$53.71	$53.71	492,302
2022-07-12	$52.24	$54.88	$52.24	$54.05	$54.05	421,321
2022-07-11	$52.00	$53.08	$51.43	$52.77	$52.77	487,889
2022-07-08	$54.18	$54.81	$52.64	$52.68	$52.68	950,314
2022-07-07	$53.77	$55.10	$53.50	$54.60	$54.60	284,071
2022-07-06	$52.95	$53.06	$51.12	$52.78	$52.78	561,700
2022-07-05	$52.29	$53.03	$50.85	$52.98	$52.98	413,605
2022-07-01	$53.03	$54.14	$52.05	$53.50	$53.50	423,021
2022-06-30	$52.50	$53.73	$51.65	$53.05	$53.05	345,098
2022-06-29	$54.54	$54.78	$52.88	$53.37	$53.37	360,084
2022-06-28	$55.71	$56.71	$54.64	$54.79	$54.79	586,664
2022-06-27	$55.28	$55.51	$54.39	$55.04	$55.04	377,061
2022-06-24	$52.65	$55.06	$52.14	$54.88	$54.88	717,631
2022-06-23	$52.65	$53.27	$51.06	$51.81	$51.81	438,605
2022-06-22	$52.90	$53.86	$52.70	$53.01	$53.01	491,148
2022-06-21	$55.10	$55.10	$53.72	$53.79	$53.79	399,090
2022-06-17	$54.15	$54.53	$52.96	$53.93	$53.93	872,781
2022-06-16	$56.04	$56.04	$53.38	$53.97	$53.97	323,330
2022-06-15	$57.33	$58.44	$56.92	$57.51	$57.51	242,522
2022-06-14	$57.36	$57.86	$56.15	$56.89	$56.89	390,149
2022-06-13	$58.02	$58.20	$56.11	$57.28	$57.28	313,287
2022-06-10	$61.91	$62.18	$59.58	$59.71	$59.71	499,599
2022-06-09	$62.68	$64.49	$62.64	$63.27	$63.27	480,458
2022-06-08	$63.99	$64.45	$63.25	$63.56	$63.56	598,202
2022-06-07	$62.60	$64.56	$62.06	$64.45	$64.45	584,202
2022-06-06	$62.36	$63.38	$62.05	$63.14	$63.14	284,868
2022-06-03	$62.31	$62.90	$61.61	$62.13	$62.13	262,409
2022-06-02	$60.64	$62.96	$60.34	$62.90	$62.90	572,758
2022-06-01	$61.20	$61.37	$59.19	$59.92	$59.92	422,131
2022-05-31	$60.34	$61.27	$59.57	$61.07	$61.07	386,018
2022-05-27	$60.92	$61.00	$60.16	$60.72	$60.72	325,783
2022-05-26	$59.55	$60.37	$59.45	$60.02	$60.02	373,216
2022-05-25	$57.36	$59.11	$57.36	$58.66	$58.66	492,714
2022-05-24	$58.12	$58.12	$56.69	$57.79	$57.79	491,523
2022-05-23	$58.89	$59.55	$57.90	$58.67	$58.67	356,711
2022-05-20	$58.95	$59.22	$56.30	$57.89	$57.89	403,649
2022-05-19	$57.00	$59.44	$57.00	$58.60	$58.60	441,700
2022-05-18	$59.58	$60.63	$57.65	$58.00	$58.00	341,316
2022-05-17	$58.88	$60.17	$58.55	$60.13	$60.13	473,874
2022-05-16	$58.23	$58.28	$56.70	$57.64	$57.64	337,672
2022-05-13	$58.45	$59.00	$57.71	$58.28	$58.28	372,580
2022-05-12	$57.27	$58.28	$56.72	$57.98	$57.67	445,625
2022-05-11	$58.88	$60.22	$57.33	$57.59	$57.29	431,484
2022-05-10	$61.17	$61.57	$57.69	$58.73	$58.42	369,363
2022-05-09	$58.17	$61.56	$58.17	$60.36	$60.04	634,134
2022-05-06	$60.73	$60.73	$58.56	$59.01	$58.70	697,287
2022-05-05	$62.50	$63.19	$60.21	$60.87	$60.55	352,483
2022-05-04	$60.96	$63.82	$60.56	$63.76	$63.42	776,463
2022-05-03	$58.62	$61.51	$58.30	$60.86	$60.54	573,412
2022-05-02	$59.50	$60.67	$57.40	$59.21	$58.90	764,773
2022-04-29	$59.47	$60.59	$57.56	$57.64	$57.34	689,314
2022-04-28	$57.82	$59.43	$56.85	$59.31	$59.00	588,051
2022-04-27	$56.66	$58.39	$56.26	$57.74	$57.43	332,590
2022-04-26	$58.51	$58.97	$56.45	$56.66	$56.36	457,084
2022-04-25	$58.37	$59.35	$56.58	$59.19	$58.88	435,660
2022-04-22	$60.35	$60.35	$58.44	$58.75	$58.44	398,437
2022-04-21	$62.45	$62.99	$60.74	$61.05	$60.73	390,056
2022-04-20	$61.62	$63.17	$61.60	$61.64	$61.31	443,869
2022-04-19	$58.67	$60.95	$58.67	$60.85	$60.53	504,139
2022-04-18	$58.39	$59.34	$58.13	$58.62	$58.31	376,006
2022-04-14	$58.09	$59.39	$57.93	$58.96	$58.65	730,561
2022-04-13	$55.99	$57.76	$55.99	$57.72	$57.41	367,011
2022-04-12	$56.52	$57.49	$55.59	$55.98	$55.68	399,795
2022-04-11	$55.57	$57.43	$55.48	$55.98	$55.68	467,397
2022-04-08	$56.34	$57.16	$55.55	$55.57	$55.28	370,567
2022-04-07	$56.05	$56.69	$55.32	$56.36	$56.06	425,732
2022-04-06	$56.81	$57.01	$55.75	$56.29	$55.99	487,185
2022-04-05	$59.30	$59.89	$57.64	$57.67	$57.36	848,283
2022-04-04	$60.24	$60.24	$58.41	$59.70	$59.38	411,373
2022-04-01	$61.26	$61.63	$59.12	$59.63	$59.31	912,512
2022-03-31	$61.99	$62.54	$60.70	$60.70	$60.38	438,220
2022-03-30	$63.15	$63.42	$62.05	$62.30	$61.97	385,649
2022-03-29	$61.72	$63.54	$61.72	$63.28	$62.95	411,742
2022-03-28	$61.66	$61.66	$60.45	$61.08	$60.76	404,853
2022-03-25	$62.05	$62.52	$61.10	$61.68	$61.35	392,751
2022-03-24	$62.28	$62.61	$61.78	$62.08	$61.75	309,956
2022-03-23	$63.07	$63.93	$62.09	$62.12	$61.79	305,624
2022-03-22	$64.11	$64.86	$63.03	$63.54	$63.20	464,764
2022-03-21	$62.81	$64.14	$61.96	$63.60	$63.26	480,869
2022-03-18	$61.74	$62.82	$61.55	$62.47	$62.14	1,160,254
2022-03-17	$61.75	$63.67	$60.59	$63.66	$63.32	629,484
2022-03-16	$62.14	$63.53	$61.22	$62.64	$62.31	433,053
2022-03-15	$60.74	$61.65	$60.44	$61.46	$61.13	443,953
2022-03-14	$62.06	$62.41	$60.54	$60.87	$60.55	487,260
2022-03-11	$62.66	$63.14	$61.24	$61.33	$61.01	555,667
2022-03-10	$61.21	$62.99	$60.24	$61.68	$61.35	2,125,980
2022-03-09	$62.04	$64.26	$61.86	$62.41	$62.08	860,432
2022-03-08	$60.05	$62.17	$59.62	$60.58	$60.26	882,751
2022-03-07	$63.66	$64.04	$59.20	$59.41	$59.10	654,350
2022-03-04	$64.87	$65.01	$63.23	$64.12	$63.78	457,800
2022-03-03	$65.48	$66.69	$64.87	$66.08	$65.73	526,403
2022-03-02	$62.16	$65.30	$62.16	$64.94	$64.60	592,975
2022-03-01	$65.38	$65.47	$60.67	$61.38	$61.06	797,910
2022-02-28	$64.91	$66.27	$64.64	$65.56	$65.21	419,124
2022-02-25	$64.63	$66.84	$64.59	$66.19	$65.84	471,164
2022-02-24	$63.19	$64.54	$62.28	$64.22	$63.88	633,296
2022-02-23	$67.23	$67.55	$64.80	$64.85	$64.51	521,952
2022-02-22	$67.81	$68.16	$66.57	$67.14	$66.78	460,313
2022-02-18	$67.97	$69.15	$67.72	$68.09	$67.73	282,945
2022-02-17	$68.65	$69.28	$68.09	$68.27	$67.61	299,310
2022-02-16	$68.33	$69.68	$68.14	$69.53	$68.86	372,585
2022-02-15	$67.69	$69.69	$66.57	$68.80	$68.14	696,672
2022-02-14	$66.20	$66.86	$65.52	$65.98	$65.34	400,912
2022-02-11	$66.30	$67.74	$65.56	$66.11	$65.47	351,341
2022-02-10	$67.15	$68.11	$66.03	$66.34	$65.70	328,274
2022-02-09	$66.51	$68.33	$66.45	$67.80	$67.15	377,305
2022-02-08	$65.40	$66.60	$65.04	$66.18	$65.54	692,475
2022-02-07	$66.09	$66.71	$64.14	$65.23	$64.60	834,973
2022-02-04	$67.48	$67.97	$65.17	$66.53	$65.89	927,201
2022-02-03	$65.44	$67.90	$64.82	$67.53	$66.88	1,192,116
2022-02-02	$67.84	$68.29	$66.74	$67.31	$66.66	586,146
2022-02-01	$66.69	$68.39	$66.09	$68.10	$67.44	999,944
2022-01-31	$64.88	$66.89	$64.76	$66.80	$66.16	604,168
2022-01-28	$65.92	$66.24	$63.70	$65.65	$65.02	523,465
2022-01-27	$68.40	$69.16	$65.78	$66.39	$65.75	491,416
2022-01-26	$69.72	$70.71	$67.06	$67.95	$67.29	548,060
2022-01-25	$68.56	$69.59	$66.01	$68.97	$68.30	546,276
2022-01-24	$67.02	$69.65	$66.37	$69.48	$68.81	465,184
2022-01-21	$69.48	$70.03	$68.40	$68.72	$68.06	544,863
2022-01-20	$71.46	$71.80	$69.07	$70.04	$69.36	924,863
2022-01-19	$74.30	$74.30	$71.26	$71.40	$70.71	529,384
2022-01-18	$73.37	$74.24	$72.62	$73.70	$72.99	484,310
2022-01-14	$72.83	$74.05	$72.41	$73.89	$73.18	392,202
2022-01-13	$72.26	$74.50	$72.11	$73.91	$73.20	608,546
2022-01-12	$72.63	$73.03	$71.36	$71.54	$70.85	489,703
2022-01-11	$73.02	$73.28	$70.31	$71.96	$71.27	555,066
2022-01-10	$74.01	$74.01	$71.41	$72.70	$72.00	878,306
2022-01-07	$73.75	$75.50	$73.66	$74.07	$73.35	749,987
2022-01-06	$73.86	$75.22	$73.15	$74.73	$74.01	756,959
2022-01-05	$73.36	$75.44	$73.11	$73.28	$72.57	1,143,892
2022-01-04	$69.76	$73.37	$69.13	$72.91	$72.21	725,945
2022-01-03	$69.97	$70.80	$68.86	$69.15	$68.48	362,658
2021-12-31	$69.64	$69.83	$68.94	$69.29	$68.62	208,506
2021-12-30	$70.09	$70.50	$69.46	$69.61	$68.94	585,514
2021-12-29	$69.26	$70.22	$69.26	$69.80	$69.13	340,432
2021-12-28	$68.26	$69.76	$68.26	$69.41	$68.74	779,036
2021-12-27	$67.34	$68.54	$67.00	$68.50	$67.84	256,997
2021-12-23	$67.32	$67.91	$66.99	$67.37	$66.72	231,968
2021-12-22	$67.55	$67.99	$66.46	$66.94	$66.29	316,342
2021-12-21	$64.95	$67.60	$64.47	$67.56	$66.91	599,025
2021-12-20	$65.61	$65.81	$62.96	$63.93	$63.31	1,000,482
2021-12-17	$65.18	$67.22	$64.17	$66.75	$66.11	1,972,441
2021-12-16	$65.79	$66.80	$65.31	$65.54	$64.91	549,742
2021-12-15	$65.14	$65.86	$64.12	$65.23	$64.60	584,683
2021-12-14	$66.40	$67.20	$64.81	$64.97	$64.34	692,123
2021-12-13	$65.93	$67.13	$65.25	$66.47	$65.83	567,744
2021-12-10	$69.01	$69.73	$67.87	$68.12	$67.46	627,767
2021-12-09	$69.12	$69.21	$68.22	$68.67	$68.01	401,650
2021-12-08	$70.01	$70.71	$69.51	$69.85	$69.18	267,442
2021-12-07	$70.08	$71.66	$69.92	$70.06	$69.38	338,103
2021-12-06	$68.66	$70.33	$68.41	$69.03	$68.36	484,360
2021-12-03	$67.82	$67.99	$66.85	$67.40	$66.75	357,219
2021-12-02	$65.68	$67.99	$65.21	$67.61	$66.96	458,168
2021-12-01	$67.72	$68.26	$65.04	$65.07	$64.44	372,885
2021-11-30	$67.10	$67.37	$64.80	$65.83	$65.19	654,778
2021-11-29	$70.54	$70.54	$67.79	$68.23	$67.57	366,470
2021-11-26	$70.89	$71.05	$68.92	$69.58	$68.91	237,380
2021-11-24	$72.53	$73.86	$72.45	$73.43	$72.72	288,504
2021-11-23	$72.27	$73.11	$71.81	$72.80	$72.10	334,325
2021-11-22	$71.83	$73.78	$71.71	$71.87	$71.18	844,099
2021-11-19	$73.09	$73.47	$71.40	$71.42	$70.73	477,065
2021-11-18	$74.36	$74.76	$73.45	$73.88	$72.86	715,038
2021-11-17	$76.20	$76.20	$73.26	$74.03	$73.01	569,769
2021-11-16	$77.77	$78.52	$76.13	$76.14	$75.09	616,298
2021-11-15	$77.42	$77.75	$76.75	$77.43	$76.36	839,621
2021-11-12	$76.01	$77.81	$75.32	$76.95	$75.89	715,293
2021-11-11	$74.59	$75.53	$74.10	$75.50	$74.46	517,705
2021-11-10	$73.92	$74.81	$73.92	$74.64	$73.61	566,620
2021-11-09	$74.12	$74.15	$73.14	$74.02	$73.00	435,085
2021-11-08	$73.61	$74.68	$73.01	$74.35	$73.32	484,280
2021-11-05	$71.94	$73.04	$71.34	$72.74	$71.74	415,643
2021-11-04	$71.36	$72.19	$71.00	$71.27	$70.29	305,930
2021-11-03	$71.29	$71.99	$70.52	$70.85	$69.87	414,855
2021-11-02	$72.86	$72.86	$71.01	$71.81	$70.82	452,922
2021-11-01	$71.12	$73.85	$70.31	$72.47	$71.47	888,377
2021-10-29	$70.47	$71.61	$70.47	$70.95	$69.97	398,186
2021-10-28	$68.42	$71.22	$68.34	$71.16	$70.18	378,565
2021-10-27	$70.72	$71.02	$68.25	$68.35	$67.41	558,269
2021-10-26	$71.54	$72.09	$70.77	$70.79	$69.81	516,380
2021-10-25	$71.94	$72.68	$71.35	$72.18	$71.18	288,106
2021-10-22	$72.40	$73.18	$71.82	$71.86	$70.87	274,237
2021-10-21	$72.00	$72.30	$71.55	$72.21	$71.21	262,293
2021-10-20	$71.82	$73.25	$71.45	$72.38	$71.38	308,102
2021-10-19	$72.39	$72.44	$71.42	$71.60	$70.61	247,244
2021-10-18	$71.56	$72.11	$71.02	$71.85	$70.86	370,393
2021-10-15	$72.18	$72.75	$71.72	$72.06	$71.07	423,496
2021-10-14	$70.38	$71.46	$69.93	$71.22	$70.24	478,538
2021-10-13	$70.22	$70.68	$69.13	$69.62	$68.66	434,961
2021-10-12	$68.11	$70.72	$68.11	$70.33	$69.36	805,125
2021-10-11	$68.46	$69.04	$67.82	$67.82	$66.88	395,230
2021-10-08	$68.51	$69.32	$68.04	$68.11	$67.17	292,468
2021-10-07	$67.65	$69.41	$67.65	$68.54	$67.59	467,139
2021-10-06	$66.86	$67.84	$65.94	$67.12	$66.19	465,693
2021-10-05	$67.03	$68.05	$66.57	$67.66	$66.73	669,305
2021-10-04	$66.93	$67.44	$66.38	$66.80	$65.88	386,435
2021-10-01	$65.64	$67.59	$65.12	$66.78	$65.86	484,344
2021-09-30	$67.79	$67.79	$65.39	$65.42	$64.52	482,184
2021-09-29	$69.22	$69.48	$67.21	$67.36	$66.43	500,411
2021-09-28	$68.97	$69.74	$68.30	$69.13	$68.18	767,232
2021-09-27	$68.05	$70.31	$67.99	$68.97	$68.02	576,185
2021-09-24	$67.09	$68.05	$66.73	$67.85	$66.91	384,094
2021-09-23	$66.61	$68.64	$66.58	$67.48	$66.55	525,723
2021-09-22	$66.33	$67.22	$66.30	$66.61	$65.69	547,311
2021-09-21	$66.36	$66.37	$64.66	$65.53	$64.63	733,229
2021-09-20	$65.53	$66.53	$65.00	$66.03	$65.12	538,682
2021-09-17	$68.07	$68.07	$66.75	$67.42	$66.49	1,027,934
2021-09-16	$67.50	$68.63	$66.29	$68.02	$67.08	1,039,538
2021-09-15	$68.68	$70.73	$68.50	$70.42	$69.45	746,252
2021-09-14	$72.17	$72.17	$68.72	$69.13	$68.18	415,096
2021-09-13	$70.95	$71.88	$70.15	$71.84	$70.85	370,329
2021-09-10	$72.17	$72.17	$70.34	$70.41	$69.44	408,685
2021-09-09	$71.37	$72.33	$71.14	$71.46	$70.47	430,968
2021-09-08	$70.53	$71.86	$69.30	$71.50	$70.51	777,935
2021-09-07	$71.91	$72.14	$70.82	$70.85	$69.87	405,251
2021-09-03	$73.01	$73.54	$72.03	$72.16	$71.16	410,230
2021-09-02	$72.99	$73.36	$72.22	$72.99	$71.98	634,335
2021-09-01	$73.91	$73.91	$71.79	$72.82	$71.82	387,985
2021-08-31	$74.99	$75.44	$73.25	$73.54	$72.53	810,334
2021-08-30	$75.58	$75.88	$74.84	$75.09	$74.05	374,920
2021-08-27	$73.78	$75.38	$73.66	$75.20	$74.16	435,502
2021-08-26	$74.24	$74.51	$73.50	$73.63	$72.61	357,052
2021-08-25	$74.24	$75.17	$73.90	$74.35	$73.32	364,407
2021-08-24	$74.32	$75.18	$74.13	$74.42	$73.39	349,003
2021-08-23	$73.91	$74.14	$73.26	$73.81	$72.79	604,613
2021-08-20	$73.29	$73.99	$72.55	$73.23	$72.22	723,451
2021-08-19	$74.53	$74.64	$72.72	$73.41	$72.40	771,986
2021-08-18	$76.62	$76.83	$74.91	$75.10	$73.76	593,768
2021-08-17	$77.41	$78.17	$76.00	$76.93	$75.56	781,830
2021-08-16	$78.96	$79.36	$78.00	$78.53	$77.13	348,101
2021-08-13	$79.35	$79.35	$78.58	$79.17	$77.76	286,224
2021-08-12	$79.17	$79.94	$78.66	$79.14	$77.73	325,854
2021-08-11	$77.09	$79.25	$76.60	$79.22	$77.81	362,140
2021-08-10	$74.97	$77.16	$74.97	$76.50	$75.14	304,311
2021-08-09	$75.46	$75.77	$74.72	$75.08	$73.74	325,052
2021-08-06	$75.67	$76.65	$75.43	$76.01	$74.66	277,434
2021-08-05	$75.63	$76.13	$74.43	$75.01	$73.67	547,030
2021-08-04	$75.83	$76.97	$74.90	$74.90	$73.57	489,827
2021-08-03	$75.19	$76.68	$73.92	$76.31	$74.95	744,768
2021-08-02	$74.82	$79.48	$74.53	$74.76	$73.43	1,220,285
2021-07-30	$78.01	$79.57	$78.01	$79.50	$78.08	606,222
2021-07-29	$78.27	$79.33	$77.36	$78.47	$77.07	310,858
2021-07-28	$78.18	$78.31	$76.14	$77.19	$75.82	400,052
2021-07-27	$76.89	$78.40	$76.33	$78.23	$76.84	603,874
2021-07-26	$77.27	$77.71	$76.46	$77.40	$76.02	343,881
2021-07-23	$77.29	$77.49	$76.31	$76.98	$75.61	296,317
2021-07-22	$78.00	$78.00	$76.22	$76.48	$75.12	288,876
2021-07-21	$76.91	$77.86	$76.50	$77.82	$76.43	629,042
2021-07-20	$75.32	$77.09	$74.84	$76.10	$74.74	749,884
2021-07-19	$74.35	$76.13	$73.29	$74.99	$73.65	499,707
2021-07-16	$77.96	$78.55	$75.69	$75.82	$74.47	451,673
2021-07-15	$77.85	$78.75	$77.18	$77.87	$76.48	175,761
2021-07-14	$79.06	$80.12	$77.91	$78.49	$77.09	312,361
2021-07-13	$80.23	$80.61	$78.92	$78.96	$77.55	274,307
2021-07-12	$79.83	$80.77	$79.00	$80.71	$79.27	335,971
2021-07-09	$79.52	$80.70	$79.06	$80.33	$78.90	309,310
2021-07-08	$77.55	$78.96	$76.58	$77.89	$76.50	312,557
2021-07-07	$77.95	$79.45	$77.95	$79.18	$77.77	314,061
2021-07-06	$79.58	$79.76	$77.00	$78.18	$76.79	510,803
2021-07-02	$80.28	$80.67	$79.16	$80.10	$78.67	313,927
2021-07-01	$81.35	$81.61	$80.12	$80.30	$78.87	462,612
2021-06-30	$78.31	$80.97	$78.31	$80.59	$79.15	1,122,865
2021-06-29	$80.28	$80.71	$78.47	$78.73	$77.33	416,518
2021-06-28	$80.95	$80.95	$79.07	$79.44	$78.03	443,390
2021-06-25	$81.05	$81.90	$80.44	$80.74	$79.30	711,901
2021-06-24	$80.48	$81.10	$79.55	$80.72	$79.28	354,611
2021-06-23	$80.92	$80.92	$79.13	$79.71	$78.29	592,261
2021-06-22	$80.87	$80.87	$79.15	$80.35	$78.92	550,658
2021-06-21	$79.84	$81.50	$79.31	$81.09	$79.65	388,494
2021-06-18	$77.69	$79.46	$77.17	$78.66	$77.26	844,846
2021-06-17	$80.83	$81.01	$76.82	$78.98	$77.57	851,946
2021-06-16	$81.98	$82.28	$80.68	$81.35	$79.90	493,891
2021-06-15	$82.69	$83.22	$81.61	$82.48	$81.01	854,354
2021-06-14	$84.49	$84.49	$82.13	$82.87	$81.39	463,854
2021-06-11	$85.72	$86.18	$84.05	$84.74	$83.23	390,131
2021-06-10	$88.11	$88.11	$84.91	$85.12	$83.60	459,841
2021-06-09	$87.90	$88.15	$86.86	$87.40	$85.84	432,041
2021-06-08	$86.82	$88.61	$85.76	$88.40	$86.83	413,982
2021-06-07	$88.81	$88.82	$86.67	$86.92	$85.37	589,096
2021-06-04	$88.56	$89.28	$87.93	$88.82	$87.24	333,771
2021-06-03	$87.86	$88.10	$85.87	$88.07	$86.50	615,224
2021-06-02	$89.43	$89.43	$87.50	$88.31	$86.74	405,600
2021-06-01	$89.39	$89.98	$88.42	$89.42	$87.83	566,714
2021-05-28	$88.32	$88.49	$87.18	$88.45	$86.87	312,517
2021-05-27	$87.07	$88.10	$86.14	$88.05	$86.48	482,910
2021-05-26	$85.75	$86.20	$85.16	$86.01	$84.48	371,149
2021-05-25	$86.04	$87.05	$85.38	$85.73	$84.20	525,395
2021-05-24	$87.30	$87.52	$85.75	$86.14	$84.61	614,138
2021-05-21	$86.79	$87.88	$86.19	$86.86	$85.31	260,654
2021-05-20	$86.06	$86.65	$85.11	$85.91	$84.38	388,263
2021-05-19	$86.63	$87.18	$85.00	$86.62	$84.78	425,507
2021-05-18	$90.32	$90.60	$88.09	$88.14	$86.27	493,519
2021-05-17	$88.77	$90.04	$87.57	$89.92	$88.01	250,503
2021-05-14	$88.87	$89.63	$88.58	$89.15	$87.26	299,805
2021-05-13	$86.28	$89.35	$86.28	$88.88	$86.99	347,272
2021-05-12	$89.84	$90.69	$86.26	$86.33	$84.50	406,052
2021-05-11	$88.49	$90.04	$87.32	$89.80	$87.89	482,516
2021-05-10	$92.13	$92.39	$89.71	$89.72	$87.82	547,135
2021-05-07	$89.79	$91.48	$88.91	$91.33	$89.39	414,367
2021-05-06	$89.16	$90.47	$87.97	$90.45	$88.53	491,659
2021-05-05	$88.50	$89.98	$87.16	$89.43	$87.53	600,900
2021-05-04	$85.28	$88.17	$84.18	$88.00	$86.13	740,977
2021-05-03	$85.01	$86.00	$83.92	$85.46	$83.65	508,209
2021-04-30	$86.60	$86.67	$83.38	$83.87	$82.09	680,670
2021-04-29	$87.55	$88.19	$85.20	$87.28	$85.43	679,056
2021-04-28	$86.70	$89.45	$85.45	$86.80	$84.96	1,039,959
2021-04-27	$83.61	$84.38	$82.69	$83.79	$82.01	775,012
2021-04-26	$84.46	$85.18	$83.80	$83.91	$82.13	504,861
2021-04-23	$83.92	$84.78	$83.39	$83.73	$81.95	634,737
2021-04-22	$84.62	$85.29	$83.10	$83.14	$81.38	647,807
2021-04-21	$82.20	$85.18	$81.82	$84.62	$82.82	519,632
2021-04-20	$83.42	$83.62	$81.32	$82.25	$80.50	535,937
2021-04-19	$82.88	$83.60	$82.52	$83.42	$81.65	533,794
2021-04-16	$82.58	$83.93	$82.51	$83.29	$81.52	491,210
2021-04-15	$81.14	$82.11	$80.10	$81.99	$80.25	324,684
2021-04-14	$80.02	$81.51	$79.44	$80.66	$78.95	391,433
2021-04-13	$80.94	$81.41	$78.84	$79.90	$78.20	432,234
2021-04-12	$81.00	$81.56	$80.07	$81.18	$79.46	384,992
2021-04-09	$80.29	$81.54	$80.11	$81.51	$79.78	402,279
2021-04-08	$81.18	$81.18	$79.07	$80.11	$78.41	523,557
2021-04-07	$81.74	$82.22	$80.55	$81.19	$79.47	298,322
2021-04-06	$82.82	$84.14	$81.60	$81.84	$80.10	380,227
2021-04-05	$83.07	$83.73	$82.07	$82.61	$80.86	412,482
2021-04-01	$81.56	$82.23	$80.38	$82.16	$80.42	364,968
2021-03-31	$82.36	$82.93	$81.01	$81.17	$79.45	563,416
2021-03-30	$81.94	$82.37	$80.93	$82.12	$80.38	427,954
2021-03-29	$82.39	$83.86	$81.21	$81.34	$79.61	443,260
2021-03-26	$81.64	$82.62	$80.51	$82.54	$80.79	340,921
2021-03-25	$77.89	$80.74	$76.23	$80.52	$78.81	460,785
2021-03-24	$79.19	$80.58	$78.24	$78.36	$76.70	444,899
2021-03-23	$81.00	$81.43	$77.52	$78.07	$76.41	668,524
2021-03-22	$83.48	$83.54	$80.17	$82.11	$80.37	424,955
2021-03-19	$84.44	$84.92	$82.47	$84.02	$82.24	1,305,745
2021-03-18	$86.01	$87.92	$84.49	$84.83	$83.03	557,219
2021-03-17	$82.93	$85.99	$82.93	$85.84	$84.02	753,004
2021-03-16	$82.63	$85.98	$82.21	$83.03	$81.27	1,690,295
2021-03-15	$82.78	$83.22	$80.93	$82.93	$81.17	522,418
2021-03-12	$82.64	$83.80	$81.91	$82.32	$80.57	454,551
2021-03-11	$80.50	$82.97	$79.72	$82.51	$80.76	597,533
2021-03-10	$79.78	$80.86	$79.13	$80.15	$78.45	661,724
2021-03-09	$83.27	$83.27	$79.43	$79.52	$77.83	513,444
2021-03-08	$81.00	$83.30	$79.77	$82.42	$80.67	411,081
2021-03-05	$79.87	$81.09	$77.91	$80.76	$79.05	616,152
2021-03-04	$80.61	$81.17	$77.57	$78.70	$77.03	806,059
2021-03-03	$79.58	$81.40	$79.18	$80.47	$78.76	612,957
2021-03-02	$81.31	$81.64	$79.03	$79.17	$77.49	470,344
2021-03-01	$79.96	$82.64	$79.80	$81.46	$79.73	621,431
2021-02-26	$79.42	$79.87	$77.10	$78.35	$76.69	591,443
2021-02-25	$79.43	$80.01	$78.18	$78.91	$77.23	976,484
2021-02-24	$76.34	$80.02	$76.34	$79.43	$77.74	549,280
2021-02-23	$74.80	$76.21	$73.75	$76.07	$74.46	693,930
2021-02-22	$74.50	$76.57	$73.89	$75.52	$73.92	757,403
2021-02-19	$73.37	$75.31	$73.17	$75.01	$73.42	491,278
2021-02-18	$73.29	$73.33	$71.71	$72.81	$70.99	587,414
2021-02-17	$74.81	$75.31	$73.13	$73.46	$71.62	593,521
2021-02-16	$74.46	$75.24	$73.22	$75.01	$73.13	976,733
2021-02-12	$73.61	$75.16	$73.35	$74.84	$72.97	621,131
2021-02-11	$74.52	$75.39	$73.98	$74.35	$72.49	785,379
2021-02-10	$74.70	$74.96	$72.75	$74.10	$72.25	970,424
2021-02-09	$72.55	$74.57	$71.05	$74.44	$72.58	1,013,085
2021-02-08	$73.01	$73.85	$72.03	$72.91	$71.09	1,320,303
2021-02-05	$74.24	$74.35	$72.10	$72.79	$70.97	1,470,800
2021-02-04	$76.67	$77.00	$72.61	$73.50	$71.66	1,906,205
2021-02-03	$79.51	$80.30	$78.24	$80.24	$78.23	549,991
2021-02-02	$80.03	$81.75	$79.58	$79.70	$77.71	566,790
2021-02-01	$76.29	$79.01	$75.85	$78.75	$76.78	436,197
2021-01-29	$77.19	$77.19	$75.40	$75.66	$73.77	954,057
2021-01-28	$77.00	$78.15	$76.19	$77.13	$75.20	709,538
2021-01-27	$76.52	$76.72	$73.30	$75.84	$73.94	993,685
2021-01-26	$80.20	$80.29	$78.30	$78.35	$76.39	763,475
2021-01-25	$82.71	$82.74	$78.61	$79.31	$77.33	922,168
2021-01-22	$83.50	$83.93	$82.63	$83.40	$81.32	466,485
2021-01-21	$84.65	$85.06	$83.97	$84.40	$82.29	410,270
2021-01-20	$84.99	$86.44	$84.52	$84.79	$82.67	548,849
2021-01-19	$85.02	$85.84	$84.54	$84.98	$82.86	386,643
2021-01-15	$85.14	$85.21	$82.75	$84.24	$82.13	448,262
2021-01-14	$84.87	$86.07	$84.15	$85.69	$83.55	306,166
2021-01-13	$84.87	$85.27	$83.75	$84.13	$82.03	420,392
2021-01-12	$84.51	$86.03	$84.25	$85.42	$83.28	472,433
2021-01-11	$82.99	$85.03	$82.95	$84.29	$82.18	273,191
2021-01-08	$84.80	$85.55	$83.07	$84.38	$82.27	511,612
2021-01-07	$84.39	$85.65	$82.61	$84.87	$82.75	531,177
2021-01-06	$79.00	$83.52	$79.00	$83.26	$81.18	742,554
2021-01-05	$75.44	$77.90	$75.44	$77.81	$75.86	472,156
2021-01-04	$77.90	$78.32	$74.95	$75.54	$73.65	441,483
2020-12-31	$77.39	$77.90	$76.22	$77.36	$75.43	276,404
2020-12-30	$75.77	$77.51	$75.69	$77.28	$75.35	221,933
2020-12-29	$76.81	$77.01	$75.19	$75.65	$73.76	307,916
2020-12-28	$77.55	$78.01	$76.43	$76.64	$74.72	389,773
2020-12-24	$77.34	$77.39	$76.41	$77.36	$75.43	131,443
2020-12-23	$76.70	$77.38	$76.21	$76.95	$75.03	302,733
2020-12-22	$77.24	$77.24	$75.84	$76.41	$74.50	314,013
2020-12-21	$75.12	$77.47	$75.12	$77.29	$75.36	393,583
2020-12-18	$76.72	$77.78	$76.57	$76.93	$75.01	778,167
2020-12-17	$76.26	$76.73	$75.32	$76.23	$74.32	487,493
2020-12-16	$78.40	$78.40	$75.94	$76.34	$74.43	633,455
2020-12-15	$77.30	$78.51	$77.05	$78.35	$76.39	458,271
2020-12-14	$76.71	$77.66	$76.10	$76.18	$74.28	627,440
2020-12-11	$74.90	$76.51	$74.90	$75.62	$73.73	329,418
2020-12-10	$75.16	$75.99	$74.71	$75.78	$73.89	548,415
2020-12-09	$75.34	$76.21	$75.23	$75.84	$73.94	663,725
2020-12-08	$72.79	$75.30	$72.73	$75.01	$73.13	503,914
2020-12-07	$74.24	$74.65	$73.15	$73.45	$71.61	531,222
2020-12-04	$72.60	$74.83	$72.49	$74.67	$72.80	521,474
2020-12-03	$72.70	$73.57	$71.79	$71.93	$70.13	373,854
2020-12-02	$72.92	$73.03	$71.75	$72.65	$70.83	428,059
2020-12-01	$74.78	$74.78	$72.62	$73.10	$71.27	318,083
2020-11-30	$74.18	$74.22	$72.60	$73.44	$71.60	514,013
2020-11-27	$74.67	$75.36	$74.30	$74.71	$72.84	184,956
2020-11-25	$74.58	$74.90	$73.63	$74.51	$72.65	318,218
2020-11-24	$74.84	$75.24	$73.56	$74.99	$73.12	545,931
2020-11-23	$72.54	$73.96	$72.21	$73.68	$71.84	298,889
2020-11-20	$72.00	$72.49	$71.20	$71.94	$69.87	385,292
2020-11-19	$71.06	$72.30	$70.46	$72.21	$70.13	415,902
2020-11-18	$73.16	$73.31	$71.42	$71.44	$69.38	514,703
2020-11-17	$72.01	$72.55	$70.78	$72.31	$70.23	648,752
2020-11-16	$72.69	$73.92	$71.17	$73.03	$70.93	751,652
2020-11-13	$69.59	$71.11	$69.17	$71.07	$69.02	483,776
2020-11-12	$69.18	$69.42	$67.78	$68.78	$66.80	802,892
2020-11-11	$71.17	$71.55	$69.15	$70.02	$68.00	771,884
2020-11-10	$68.65	$71.03	$68.40	$71.01	$68.96	1,027,275
2020-11-09	$68.87	$69.68	$66.97	$67.71	$65.76	863,772
2020-11-06	$63.50	$64.55	$62.78	$63.04	$61.22	785,618
2020-11-05	$61.24	$64.22	$61.24	$63.23	$61.41	551,478
2020-11-04	$63.20	$63.20	$60.12	$60.20	$58.46	923,975
2020-11-03	$63.81	$64.50	$62.82	$63.94	$62.10	847,081
2020-11-02	$60.76	$62.83	$60.16	$62.80	$60.99	738,537
2020-10-30	$58.44	$59.81	$57.80	$59.70	$57.98	706,359
2020-10-29	$55.83	$58.44	$55.35	$58.14	$56.46	971,834
2020-10-28	$56.91	$57.63	$55.98	$56.57	$54.94	728,843
2020-10-27	$59.54	$60.15	$58.14	$58.35	$56.67	591,015
2020-10-26	$60.35	$60.62	$59.27	$59.87	$58.14	237,070
2020-10-23	$61.09	$61.40	$60.40	$61.26	$59.49	349,892
2020-10-22	$60.24	$61.23	$60.02	$60.48	$58.74	360,147
2020-10-21	$60.42	$61.82	$60.06	$60.08	$58.35	433,873
2020-10-20	$59.70	$60.99	$59.61	$60.35	$58.61	464,289
2020-10-19	$60.00	$60.58	$59.22	$59.41	$57.70	205,513
2020-10-16	$59.96	$60.77	$59.69	$59.83	$58.11	299,708
2020-10-15	$58.56	$60.14	$58.38	$59.94	$58.21	259,341
2020-10-14	$59.71	$60.61	$59.33	$59.39	$57.68	286,429
2020-10-13	$59.52	$60.10	$59.24	$59.67	$57.95	439,402
2020-10-12	$60.96	$61.32	$59.70	$59.76	$58.04	311,535
2020-10-09	$60.31	$61.27	$60.20	$60.55	$58.80	393,522
2020-10-08	$59.94	$60.12	$59.20	$59.81	$58.09	381,993
2020-10-07	$58.90	$59.89	$58.49	$59.43	$57.72	454,641
2020-10-06	$57.98	$60.05	$57.86	$58.00	$56.33	703,136
2020-10-05	$55.92	$57.78	$55.92	$57.65	$55.99	473,475
2020-10-02	$52.71	$55.78	$52.71	$55.25	$53.66	313,699
2020-10-01	$54.68	$55.10	$53.30	$53.88	$52.33	598,953
2020-09-30	$54.99	$55.64	$53.69	$54.22	$52.66	525,280
2020-09-29	$54.63	$55.21	$54.21	$54.54	$52.97	272,334
2020-09-28	$54.73	$55.30	$54.30	$54.81	$53.23	438,442
2020-09-25	$52.96	$53.97	$52.89	$53.58	$52.04	322,326
2020-09-24	$53.17	$54.18	$52.51	$53.52	$51.98	362,475
2020-09-23	$54.27	$55.11	$52.98	$53.03	$51.50	448,200
2020-09-22	$53.57	$54.42	$53.20	$54.30	$52.74	571,226
2020-09-21	$54.20	$54.24	$52.67	$53.67	$52.12	685,984
2020-09-18	$56.90	$57.31	$55.57	$55.77	$54.16	992,145
2020-09-17	$56.75	$57.47	$55.73	$56.82	$55.18	593,768
2020-09-16	$58.00	$58.62	$57.26	$57.59	$55.93	756,623
2020-09-15	$57.27	$57.84	$56.49	$57.58	$55.92	694,670
2020-09-14	$56.88	$57.12	$56.11	$56.83	$55.19	542,745
2020-09-11	$55.55	$56.69	$55.34	$56.29	$54.67	429,558
2020-09-10	$56.18	$56.44	$55.22	$55.27	$53.68	655,984
2020-09-09	$54.28	$56.17	$54.28	$55.85	$54.24	502,387
2020-09-08	$54.35	$55.22	$53.78	$53.82	$52.27	542,776
2020-09-04	$55.92	$56.12	$54.35	$55.19	$53.60	573,926
2020-09-03	$57.03	$57.27	$54.54	$54.86	$53.28	508,782
2020-09-02	$56.53	$57.56	$55.99	$57.38	$55.73	466,759
2020-09-01	$54.00	$56.60	$53.92	$56.48	$54.85	707,597
2020-08-31	$54.76	$54.84	$54.17	$54.19	$52.63	318,842
2020-08-28	$54.30	$55.04	$53.92	$55.02	$53.43	311,986
2020-08-27	$54.99	$55.04	$53.89	$54.22	$52.66	284,399
2020-08-26	$54.50	$54.63	$53.87	$54.47	$52.90	218,316
2020-08-25	$54.74	$55.06	$53.82	$54.44	$52.87	218,302
2020-08-24	$53.42	$54.39	$52.99	$54.32	$52.75	516,348
2020-08-21	$53.51	$53.87	$52.81	$53.04	$51.51	412,102
2020-08-20	$53.20	$54.11	$52.90	$53.44	$51.90	491,593
2020-08-19	$54.50	$55.02	$53.99	$54.01	$52.18	347,757
2020-08-18	$54.40	$54.91	$54.16	$54.35	$52.51	371,073
2020-08-17	$55.34	$55.78	$54.53	$54.81	$52.95	274,028
2020-08-14	$54.55	$55.71	$54.55	$55.37	$53.49	346,112
2020-08-13	$55.27	$56.08	$54.91	$55.14	$53.27	364,700
2020-08-12	$56.08	$56.54	$55.01	$55.81	$53.92	512,845
2020-08-11	$55.00	$56.41	$55.00	$55.33	$53.46	1,465,952
2020-08-10	$52.21	$54.41	$52.00	$54.31	$52.47	1,242,092
2020-08-07	$50.69	$51.83	$50.50	$51.81	$50.05	635,549
2020-08-06	$49.79	$50.86	$49.39	$50.66	$48.94	694,008
2020-08-05	$49.56	$50.30	$49.24	$50.05	$48.35	630,176
2020-08-04	$49.99	$50.19	$48.78	$49.06	$47.40	648,588
2020-08-03	$49.72	$50.79	$48.18	$49.83	$48.14	1,019,051
2020-07-31	$46.65	$46.65	$44.95	$45.66	$44.11	952,953
2020-07-30	$46.97	$47.26	$45.82	$46.89	$45.30	484,466
2020-07-29	$46.71	$48.05	$46.59	$47.90	$46.28	374,814
2020-07-28	$47.25	$47.65	$46.18	$46.28	$44.71	354,790
2020-07-27	$46.96	$48.06	$46.87	$47.71	$46.09	339,360
2020-07-24	$47.61	$47.83	$47.00	$47.17	$45.57	244,103
2020-07-23	$47.74	$48.04	$47.50	$47.73	$46.11	476,474
2020-07-22	$47.45	$48.42	$47.42	$47.70	$46.08	454,328
2020-07-21	$47.11	$47.89	$46.70	$47.60	$45.99	506,654
2020-07-20	$46.83	$47.29	$46.03	$46.35	$44.78	429,773
2020-07-17	$47.29	$47.90	$46.85	$47.26	$45.66	411,895
2020-07-16	$47.77	$48.29	$46.89	$47.13	$45.53	561,219
2020-07-15	$47.86	$48.21	$46.69	$47.94	$46.32	356,147
2020-07-14	$45.19	$46.47	$44.49	$46.46	$44.89	475,554
2020-07-13	$44.37	$46.10	$44.37	$45.17	$43.64	513,269
2020-07-10	$43.85	$44.41	$43.49	$44.35	$42.85	705,335
2020-07-09	$44.56	$44.73	$43.23	$43.73	$42.25	394,149
2020-07-08	$45.08	$45.26	$44.19	$44.75	$43.23	373,036
2020-07-07	$45.77	$45.86	$44.70	$44.90	$43.38	461,827
2020-07-06	$46.07	$46.60	$45.72	$46.43	$44.86	506,635
2020-07-02	$45.38	$46.78	$44.85	$44.95	$43.43	402,355
2020-07-01	$45.77	$46.40	$44.22	$44.31	$42.81	626,026
2020-06-30	$45.18	$46.09	$44.99	$45.49	$43.95	871,664
2020-06-29	$45.57	$45.92	$44.85	$45.40	$43.86	1,262,992
2020-06-26	$43.93	$45.41	$43.84	$45.12	$43.59	2,267,660
2020-06-25	$42.09	$44.26	$41.74	$44.17	$42.67	798,618
2020-06-24	$43.36	$43.36	$41.95	$42.38	$40.94	599,760
2020-06-23	$45.15	$45.17	$43.87	$44.05	$42.56	960,098
2020-06-22	$43.61	$44.37	$42.78	$44.24	$42.74	393,064
2020-06-19	$44.75	$45.27	$43.84	$44.14	$42.64	1,139,626
2020-06-18	$43.86	$45.07	$43.82	$44.13	$42.63	538,031
2020-06-17	$45.21	$45.41	$44.16	$44.59	$43.08	667,058
2020-06-16	$45.82	$46.28	$44.29	$45.05	$43.52	506,194
2020-06-15	$41.52	$43.84	$41.33	$43.51	$42.04	520,684
2020-06-12	$44.02	$44.02	$41.42	$43.37	$41.90	680,986
2020-06-11	$43.24	$44.50	$41.77	$41.97	$40.55	619,358
2020-06-10	$47.84	$47.84	$45.71	$45.95	$44.39	473,373
2020-06-09	$48.30	$48.80	$47.67	$48.01	$46.38	558,008
2020-06-08	$48.87	$49.99	$48.51	$49.71	$48.03	801,985
2020-06-05	$47.45	$48.98	$47.15	$48.10	$46.47	864,215
2020-06-04	$43.98	$46.06	$43.89	$46.02	$44.46	1,009,298
2020-06-03	$43.37	$44.68	$43.04	$44.46	$42.95	485,084
2020-06-02	$42.84	$42.94	$42.23	$42.43	$40.99	449,937
2020-06-01	$42.65	$43.60	$42.18	$42.23	$40.80	539,528
2020-05-29	$42.60	$42.89	$41.48	$42.54	$41.10	821,852
2020-05-28	$44.45	$44.45	$42.56	$43.11	$41.65	851,313
2020-05-27	$44.21	$44.87	$43.18	$44.06	$42.57	672,822
2020-05-26	$42.64	$43.43	$42.47	$42.92	$41.47	498,892
2020-05-22	$40.56	$40.69	$40.02	$40.50	$39.13	340,727
2020-05-21	$40.72	$41.65	$40.11	$40.40	$39.03	605,261
2020-05-20	$41.96	$43.25	$41.52	$41.62	$39.93	704,741
2020-05-19	$40.67	$42.37	$40.25	$41.28	$39.61	573,269
2020-05-18	$39.81	$41.47	$39.42	$41.01	$39.35	889,468
2020-05-15	$36.55	$37.60	$36.55	$37.38	$35.86	451,645
2020-05-14	$35.33	$36.93	$34.46	$36.90	$35.40	578,965
2020-05-13	$36.49	$36.71	$35.60	$36.02	$34.56	748,405
2020-05-12	$38.79	$39.26	$36.68	$36.71	$35.22	638,468
2020-05-11	$38.11	$38.85	$37.42	$38.61	$37.05	717,225
2020-05-08	$38.03	$38.96	$37.66	$38.88	$37.30	622,047
2020-05-07	$37.06	$37.70	$36.81	$37.04	$35.54	547,284
2020-05-06	$37.42	$37.60	$36.12	$36.32	$34.85	364,517
2020-05-05	$37.12	$38.28	$37.12	$37.33	$35.82	687,772
2020-05-04	$34.67	$36.71	$34.34	$36.59	$35.11	754,368
2020-05-01	$38.34	$39.50	$34.79	$35.93	$34.47	647,914
2020-04-30	$38.50	$38.69	$37.50	$37.58	$36.06	720,848
2020-04-29	$38.16	$39.84	$38.05	$39.55	$37.95	532,686
2020-04-28	$37.56	$38.13	$36.47	$36.88	$35.39	646,352
2020-04-27	$35.04	$36.90	$35.04	$36.44	$34.96	394,062
2020-04-24	$34.49	$35.14	$33.58	$34.88	$33.47	657,287
2020-04-23	$32.67	$35.16	$32.58	$34.02	$32.64	524,790
2020-04-22	$33.52	$33.64	$32.10	$32.40	$31.09	791,356
2020-04-21	$32.93	$33.49	$32.33	$32.58	$31.26	590,661
2020-04-20	$34.52	$35.20	$33.94	$34.24	$32.85	610,399
2020-04-17	$34.94	$36.64	$34.36	$35.64	$34.20	833,157
2020-04-16	$33.48	$34.14	$32.81	$33.59	$32.23	1,124,998
2020-04-15	$34.00	$34.65	$32.87	$33.65	$32.29	986,550
2020-04-14	$35.92	$36.62	$35.12	$35.49	$34.05	843,709
2020-04-13	$35.12	$35.34	$33.62	$34.99	$33.57	759,418
2020-04-09	$35.84	$36.75	$34.25	$35.12	$33.70	588,772
2020-04-08	$33.83	$34.85	$33.08	$34.59	$33.19	423,135
2020-04-07	$34.60	$35.18	$32.95	$33.06	$31.72	736,038
2020-04-06	$31.30	$33.25	$30.72	$33.03	$31.69	853,665
2020-04-03	$30.70	$31.22	$28.26	$29.25	$28.06	645,011
2020-04-02	$29.86	$31.84	$29.81	$30.97	$29.71	614,693
2020-04-01	$30.86	$31.36	$29.50	$30.00	$28.78	802,998
2020-03-31	$33.06	$33.26	$31.92	$32.34	$31.03	791,760
2020-03-30	$31.42	$33.21	$30.31	$33.06	$31.72	745,641
2020-03-27	$32.67	$33.11	$31.47	$32.02	$30.72	501,047
2020-03-26	$33.66	$34.80	$32.67	$34.43	$33.03	722,979
2020-03-25	$30.27	$34.39	$29.47	$33.30	$31.95	777,239
2020-03-24	$27.17	$30.92	$26.96	$29.90	$28.69	714,111
2020-03-23	$26.14	$26.56	$24.12	$25.26	$24.24	768,571
2020-03-20	$28.94	$29.53	$26.23	$26.60	$25.52	1,036,175
2020-03-19	$23.67	$28.53	$23.55	$28.44	$27.29	993,126
2020-03-18	$28.04	$29.59	$22.26	$24.27	$23.29	1,145,840
2020-03-17	$31.13	$31.27	$29.00	$30.35	$29.12	1,138,535
2020-03-16	$30.23	$33.46	$29.06	$30.50	$29.26	1,064,452
2020-03-13	$33.86	$34.60	$31.40	$34.60	$33.20	922,075
2020-03-12	$33.05	$35.28	$31.57	$31.57	$30.29	1,438,560
2020-03-11	$37.81	$38.81	$35.34	$35.77	$34.32	980,131
2020-03-10	$38.09	$39.96	$35.78	$39.32	$37.73	1,262,288
2020-03-09	$38.27	$38.47	$35.80	$36.47	$34.99	991,383
2020-03-06	$40.67	$42.27	$40.20	$41.21	$39.54	815,043
2020-03-05	$43.13	$43.43	$41.46	$42.22	$40.51	864,694
2020-03-04	$43.80	$44.91	$42.75	$44.80	$42.98	996,958
2020-03-03	$45.31	$45.92	$42.24	$43.05	$41.31	959,725
2020-03-02	$45.28	$45.32	$43.91	$45.31	$43.47	1,283,818
2020-02-28	$42.80	$44.97	$42.61	$44.84	$43.02	1,354,600
2020-02-27	$45.04	$46.83	$43.88	$44.67	$42.86	1,057,994
2020-02-26	$47.28	$47.60	$46.17	$46.19	$44.32	725,350
2020-02-25	$49.43	$49.50	$46.79	$46.82	$44.92	446,085
2020-02-24	$49.72	$49.82	$49.02	$49.41	$47.41	1,081,791
2020-02-21	$51.94	$52.16	$51.36	$51.95	$49.84	633,349
2020-02-20	$51.90	$53.06	$51.46	$52.33	$50.21	967,452
2020-02-19	$53.73	$53.83	$52.25	$52.33	$49.94	796,297
2020-02-18	$53.88	$54.14	$53.13	$53.56	$51.12	508,014
2020-02-14	$54.98	$55.33	$53.85	$54.09	$51.62	583,589
2020-02-13	$54.69	$55.39	$54.50	$55.11	$52.59	453,592
2020-02-12	$54.29	$55.61	$54.29	$55.16	$52.64	712,508
2020-02-11	$53.19	$54.39	$53.19	$53.87	$51.41	609,214
2020-02-10	$53.03	$53.60	$52.59	$52.74	$50.33	742,199
2020-02-07	$55.22	$55.67	$53.20	$53.31	$50.88	829,876
2020-02-06	$57.06	$57.24	$55.19	$55.78	$53.23	988,834
2020-02-05	$56.12	$57.99	$54.87	$56.97	$54.37	1,363,301
2020-02-04	$54.88	$56.45	$54.65	$55.89	$53.34	1,053,336
2020-02-03	$52.81	$54.23	$52.59	$53.79	$51.34	793,317
2020-01-31	$54.59	$54.76	$52.35	$52.53	$50.13	662,421
2020-01-30	$54.35	$54.99	$53.72	$54.92	$52.41	423,675
2020-01-29	$55.36	$55.69	$54.70	$54.71	$52.21	451,515
2020-01-28	$54.95	$55.46	$54.59	$54.99	$52.48	245,679
2020-01-27	$54.43	$55.17	$54.07	$54.46	$51.97	338,342
2020-01-24	$56.87	$56.87	$55.18	$55.71	$53.17	399,274
2020-01-23	$56.53	$56.75	$55.55	$56.68	$54.09	429,572
2020-01-22	$57.45	$57.66	$56.70	$56.93	$54.33	338,212
2020-01-21	$57.79	$57.94	$56.86	$57.16	$54.55	224,007
2020-01-17	$58.60	$58.78	$58.18	$58.22	$55.56	352,942
2020-01-16	$58.00	$58.32	$57.65	$58.25	$55.59	341,260
2020-01-15	$57.70	$58.07	$56.93	$57.59	$54.96	620,552
2020-01-14	$57.58	$58.28	$57.23	$57.93	$55.29	814,418
2020-01-13	$57.23	$57.73	$56.76	$57.68	$55.05	803,263
2020-01-10	$58.29	$58.61	$57.17	$57.37	$54.75	520,049
2020-01-09	$58.20	$58.58	$57.91	$58.46	$55.79	421,592
2020-01-08	$57.53	$58.37	$57.14	$58.09	$55.44	685,252
2020-01-07	$58.39	$58.39	$56.93	$57.30	$54.68	876,472
2020-01-06	$56.15	$56.76	$55.86	$56.72	$54.13	481,839
2020-01-03	$56.07	$56.87	$55.86	$56.81	$54.22	362,734
2020-01-02	$56.84	$57.06	$56.12	$57.04	$54.44	449,063
2019-12-31	$56.46	$56.75	$56.19	$56.31	$53.74	337,079
2019-12-30	$56.53	$56.70	$56.18	$56.43	$53.85	195,775
2019-12-27	$56.85	$56.92	$56.44	$56.58	$54.00	383,741
2019-12-26	$56.61	$56.78	$56.20	$56.68	$54.09	289,922
2019-12-24	$56.72	$56.81	$56.19	$56.39	$53.82	157,014
2019-12-23	$56.21	$56.72	$55.77	$56.72	$54.13	342,925
2019-12-20	$56.38	$56.64	$55.77	$56.08	$53.52	1,635,793
2019-12-19	$56.12	$56.34	$55.81	$56.02	$53.46	445,086
2019-12-18	$55.98	$56.25	$55.59	$56.03	$53.47	470,652
2019-12-17	$55.98	$56.35	$55.74	$55.99	$53.43	594,789
2019-12-16	$57.05	$57.41	$56.00	$56.00	$53.44	773,549
2019-12-13	$56.92	$58.52	$56.29	$56.50	$53.92	1,141,510
2019-12-12	$54.31	$57.18	$53.85	$56.92	$54.32	1,223,416
2019-12-11	$53.59	$54.48	$53.50	$54.33	$51.85	531,967
2019-12-10	$53.16	$53.86	$52.91	$53.44	$51.00	501,805
2019-12-09	$53.38	$53.87	$53.15	$53.47	$51.03	368,304
2019-12-06	$53.37	$53.75	$53.20	$53.52	$51.08	583,863
2019-12-05	$52.50	$52.78	$52.20	$52.66	$50.26	320,781
2019-12-04	$52.20	$53.11	$52.18	$52.31	$49.92	528,638
2019-12-03	$51.59	$51.99	$50.94	$51.73	$49.37	462,089
2019-12-02	$52.90	$53.17	$52.19	$52.19	$49.81	386,615
2019-11-29	$53.00	$53.05	$52.34	$52.59	$50.19	185,922
2019-11-27	$52.60	$53.25	$52.50	$53.12	$50.70	383,042
2019-11-26	$52.71	$52.82	$52.06	$52.72	$50.31	462,193
2019-11-25	$52.36	$53.40	$52.19	$52.88	$50.47	391,187
2019-11-22	$51.98	$52.29	$51.64	$52.25	$49.87	298,399
2019-11-21	$51.82	$51.99	$51.46	$51.63	$49.27	587,687
2019-11-20	$52.44	$52.85	$51.67	$51.94	$49.30	874,730
2019-11-19	$53.00	$53.00	$52.35	$52.78	$50.10	535,555
2019-11-18	$53.41	$53.50	$52.33	$52.56	$49.89	627,419
2019-11-15	$53.62	$54.27	$53.55	$53.90	$51.16	483,597
2019-11-14	$52.82	$53.35	$52.66	$53.17	$50.47	386,471
2019-11-13	$53.40	$53.90	$52.82	$52.96	$50.27	608,115
2019-11-12	$54.09	$54.23	$53.61	$53.84	$51.11	624,224
2019-11-11	$53.24	$54.12	$52.90	$54.09	$51.34	466,171
2019-11-08	$53.45	$53.98	$53.04	$53.65	$50.93	662,806
2019-11-07	$53.72	$54.52	$53.22	$53.48	$50.76	1,118,012
2019-11-06	$52.63	$53.02	$52.00	$52.73	$50.05	673,618
2019-11-05	$53.07	$53.75	$52.56	$52.75	$50.07	841,412
2019-11-04	$52.19	$53.31	$51.94	$53.04	$50.35	1,374,705
2019-11-01	$49.36	$51.51	$49.35	$51.50	$48.88	1,098,625
2019-10-31	$48.30	$49.64	$45.81	$49.00	$46.51	1,501,746
2019-10-30	$48.92	$49.37	$48.36	$48.96	$46.47	799,805
2019-10-29	$47.76	$49.13	$47.76	$49.05	$46.56	634,091
2019-10-28	$48.25	$48.99	$48.03	$48.14	$45.70	660,937
2019-10-25	$46.55	$47.94	$46.50	$47.83	$45.40	519,163
2019-10-24	$46.30	$46.67	$45.56	$46.54	$44.18	519,760
2019-10-23	$46.00	$46.50	$45.77	$46.20	$43.85	444,332
2019-10-22	$44.51	$46.30	$43.88	$46.01	$43.67	747,408
2019-10-21	$44.85	$45.30	$44.57	$44.59	$42.33	655,945
2019-10-18	$44.10	$44.53	$43.84	$44.36	$42.11	256,855
2019-10-17	$43.88	$44.76	$43.64	$44.25	$42.00	262,574
2019-10-16	$43.99	$44.40	$43.59	$43.62	$41.40	373,910
2019-10-15	$43.00	$44.07	$42.74	$43.93	$41.70	451,108
2019-10-14	$42.75	$43.22	$42.50	$43.01	$40.83	224,394
2019-10-11	$42.53	$44.05	$42.53	$43.05	$40.86	413,140
2019-10-10	$41.15	$42.05	$41.15	$41.80	$39.68	397,810
2019-10-09	$41.38	$41.38	$40.56	$41.08	$38.99	370,058
2019-10-08	$41.37	$41.55	$40.93	$41.03	$38.95	593,537
2019-10-07	$41.83	$42.38	$41.57	$41.95	$39.82	477,297
2019-10-04	$41.58	$41.89	$41.18	$41.83	$39.71	264,986
2019-10-03	$40.99	$41.55	$40.41	$41.54	$39.43	319,034
2019-10-02	$41.11	$41.39	$40.48	$41.19	$39.10	528,187
2019-10-01	$43.96	$44.33	$41.67	$41.70	$39.58	339,136
2019-09-30	$43.01	$43.64	$42.70	$43.51	$41.30	524,162
2019-09-27	$43.66	$44.02	$42.63	$42.90	$40.72	538,863
2019-09-26	$42.54	$43.73	$42.16	$43.44	$41.23	640,384
2019-09-25	$42.95	$44.05	$42.91	$43.80	$41.58	446,263
2019-09-24	$43.92	$44.08	$42.91	$42.95	$40.77	460,109
2019-09-23	$43.69	$44.38	$43.60	$43.92	$41.69	446,642
2019-09-20	$44.50	$44.83	$44.12	$44.21	$41.96	751,936
2019-09-19	$44.46	$44.98	$44.21	$44.34	$42.09	617,787
2019-09-18	$44.30	$44.61	$43.67	$44.52	$42.26	433,469
2019-09-17	$44.66	$44.74	$43.87	$44.49	$42.23	582,612
2019-09-16	$44.69	$45.12	$44.38	$45.04	$42.75	548,587
2019-09-13	$45.09	$45.43	$44.25	$44.63	$42.36	512,655
2019-09-12	$45.15	$45.34	$43.79	$44.43	$42.17	883,540
2019-09-11	$44.53	$45.22	$43.74	$45.17	$42.88	507,799
2019-09-10	$42.23	$44.30	$41.48	$44.27	$42.02	662,262
2019-09-09	$41.28	$42.28	$41.06	$42.06	$39.92	779,253
2019-09-06	$41.09	$41.41	$40.60	$41.00	$38.92	518,140
2019-09-05	$40.06	$41.23	$40.01	$40.89	$38.81	517,212
2019-09-04	$39.18	$39.66	$39.11	$39.32	$37.32	316,100
2019-09-03	$39.76	$39.76	$38.40	$38.80	$36.83	465,069
2019-08-30	$39.98	$40.44	$39.76	$40.18	$38.14	530,013
2019-08-29	$39.47	$39.68	$39.01	$39.53	$37.52	941,427
2019-08-28	$37.93	$38.96	$37.74	$38.81	$36.84	545,990
2019-08-27	$39.05	$39.11	$37.91	$38.07	$36.14	589,663
2019-08-26	$39.29	$39.29	$38.50	$38.69	$36.73	577,831
2019-08-23	$39.85	$40.03	$38.70	$38.81	$36.84	517,135
2019-08-22	$40.57	$41.06	$40.14	$40.22	$38.18	448,197
2019-08-21	$40.40	$40.82	$40.03	$40.28	$38.23	532,987
2019-08-20	$40.00	$40.13	$39.65	$40.00	$37.97	524,008
2019-08-19	$40.51	$40.70	$40.21	$40.50	$38.18	471,628
2019-08-16	$39.75	$40.26	$39.74	$39.93	$37.64	639,522
2019-08-15	$40.16	$40.21	$39.23	$39.42	$37.16	470,340
2019-08-14	$40.44	$40.54	$39.38	$40.01	$37.71	823,758
2019-08-13	$41.17	$42.54	$41.00	$41.42	$39.04	567,499
2019-08-12	$41.14	$41.66	$40.89	$41.34	$38.97	815,697
2019-08-09	$42.74	$42.76	$41.39	$41.43	$39.05	543,214
2019-08-08	$42.77	$43.20	$42.50	$42.97	$40.50	621,977
2019-08-07	$42.15	$42.74	$41.79	$42.49	$40.05	562,488
2019-08-06	$42.54	$43.14	$42.35	$42.87	$40.41	506,507
2019-08-05	$42.50	$42.63	$41.89	$42.35	$39.92	552,102
2019-08-02	$43.11	$43.80	$42.49	$43.45	$40.96	1,074,840
2019-08-01	$45.22	$45.49	$42.93	$43.19	$40.71	1,280,257
2019-07-31	$46.30	$46.93	$44.12	$45.71	$43.09	1,915,964
2019-07-30	$47.84	$48.67	$47.39	$48.47	$45.69	851,939
2019-07-29	$48.10	$48.77	$47.89	$48.40	$45.62	760,961
2019-07-26	$48.40	$48.55	$47.78	$48.00	$45.25	803,263
2019-07-25	$50.00	$50.01	$48.04	$48.33	$45.56	784,180
2019-07-24	$47.88	$50.09	$47.88	$50.00	$47.13	597,359
2019-07-23	$48.13	$49.27	$47.70	$49.24	$46.41	546,239
2019-07-22	$47.76	$47.94	$47.20	$47.66	$44.93	471,749
2019-07-19	$47.63	$48.30	$47.45	$47.68	$44.94	445,556
2019-07-18	$47.97	$48.29	$47.25	$47.40	$44.68	431,374
2019-07-17	$48.73	$49.02	$47.86	$47.89	$45.14	692,406
2019-07-16	$48.60	$49.12	$47.45	$48.74	$45.94	1,309,404
2019-07-15	$47.47	$48.06	$47.02	$47.70	$44.96	708,318
2019-07-12	$47.64	$48.51	$47.64	$48.37	$45.59	628,253
2019-07-11	$47.94	$48.08	$46.81	$47.49	$44.76	814,722
2019-07-10	$49.23	$49.39	$47.77	$47.96	$45.21	699,785
2019-07-09	$49.30	$49.40	$48.46	$48.88	$46.08	408,913
2019-07-08	$49.64	$50.05	$49.26	$49.50	$46.66	496,048
2019-07-05	$49.78	$49.95	$49.12	$49.81	$46.95	671,892
2019-07-03	$50.19	$50.39	$49.90	$50.31	$47.42	427,617
2019-07-02	$50.82	$50.98	$49.85	$50.20	$47.32	580,092
2019-07-01	$51.82	$52.38	$50.74	$51.20	$48.26	483,995
2019-06-28	$50.65	$51.48	$50.34	$51.34	$48.39	912,516
2019-06-27	$50.59	$50.77	$49.92	$50.47	$47.57	429,828
2019-06-26	$50.30	$50.96	$50.17	$50.67	$47.76	346,138
2019-06-25	$49.71	$50.35	$49.51	$50.26	$47.38	567,970
2019-06-24	$50.03	$50.46	$49.61	$49.62	$46.77	411,944
2019-06-21	$50.05	$50.41	$49.65	$49.83	$46.97	856,975
2019-06-20	$49.70	$50.29	$49.02	$50.16	$47.28	628,858
2019-06-19	$48.50	$49.06	$48.12	$49.01	$46.20	465,846
2019-06-18	$47.42	$48.59	$47.35	$48.29	$45.52	625,356
2019-06-17	$47.36	$47.63	$46.49	$46.85	$44.16	867,036
2019-06-14	$48.02	$48.02	$46.60	$47.40	$44.68	632,991
2019-06-13	$48.40	$48.78	$48.09	$48.32	$45.55	566,685
2019-06-12	$48.14	$48.27	$47.83	$47.98	$45.23	459,290
2019-06-11	$48.53	$48.84	$48.07	$48.21	$45.44	412,461
2019-06-10	$47.60	$48.30	$47.60	$47.77	$45.03	348,473
2019-06-07	$47.66	$47.87	$47.19	$47.52	$44.79	467,230
2019-06-06	$46.84	$47.57	$46.48	$47.39	$44.67	1,002,049
2019-06-05	$46.81	$47.25	$46.10	$46.84	$44.15	726,318
2019-06-04	$45.67	$46.76	$45.50	$46.60	$43.93	809,926
2019-06-03	$44.05	$45.54	$44.05	$45.23	$42.63	687,399
2019-05-31	$43.37	$44.40	$43.25	$44.01	$41.48	1,342,283
2019-05-30	$44.35	$44.74	$43.66	$44.09	$41.56	477,385
2019-05-29	$43.54	$44.43	$43.28	$44.29	$41.75	578,948
2019-05-28	$44.85	$44.96	$43.76	$43.78	$41.27	753,385
2019-05-24	$44.97	$45.25	$44.42	$44.46	$41.91	539,292
2019-05-23	$45.04	$45.04	$44.26	$44.62	$42.06	567,310
2019-05-22	$46.37	$46.58	$45.46	$45.75	$43.12	512,018
2019-05-21	$46.07	$46.67	$45.88	$46.47	$43.80	461,082
2019-05-20	$46.06	$46.56	$45.77	$45.86	$42.97	515,592
2019-05-17	$47.28	$47.72	$46.40	$46.52	$43.59	661,799
2019-05-16	$48.85	$49.29	$47.72	$47.88	$44.86	935,043
2019-05-15	$48.12	$48.61	$47.45	$48.48	$45.42	487,384
2019-05-14	$48.34	$48.45	$47.69	$48.12	$45.09	551,827
2019-05-13	$48.86	$48.95	$47.62	$48.05	$45.02	582,788
2019-05-10	$49.56	$50.12	$48.58	$50.02	$46.87	540,986
2019-05-09	$49.42	$50.14	$49.03	$49.92	$46.77	753,729
2019-05-08	$50.37	$50.81	$50.00	$50.03	$46.88	667,481
2019-05-07	$50.66	$51.25	$50.08	$50.38	$47.20	892,377
2019-05-06	$50.25	$51.80	$49.42	$51.40	$48.16	953,714
2019-05-03	$50.77	$52.31	$50.72	$52.16	$48.87	1,000,086
2019-05-02	$51.80	$51.90	$49.78	$50.53	$47.35	1,315,452
2019-05-01	$50.00	$51.98	$49.19	$51.79	$48.53	2,665,100
2019-04-30	$48.25	$48.31	$47.44	$47.95	$44.93	1,093,378
2019-04-29	$47.98	$48.38	$47.72	$48.14	$45.11	658,597
2019-04-26	$46.75	$47.79	$46.63	$47.76	$44.75	402,210
2019-04-25	$47.50	$47.50	$46.58	$46.61	$43.67	252,064
2019-04-24	$48.01	$48.66	$47.88	$47.90	$44.88	407,962
2019-04-23	$47.72	$48.48	$47.56	$48.09	$45.06	311,169
2019-04-22	$47.80	$47.96	$47.41	$47.86	$44.84	478,479
2019-04-18	$48.37	$48.43	$47.73	$47.93	$44.91	512,657
2019-04-17	$48.27	$48.43	$47.71	$47.83	$44.82	386,623
2019-04-16	$47.67	$48.08	$47.57	$47.99	$44.97	477,916
2019-04-15	$47.95	$47.98	$47.31	$47.46	$44.47	520,691
2019-04-12	$47.41	$47.79	$47.20	$47.72	$44.71	547,980
2019-04-11	$46.38	$46.81	$46.13	$46.79	$43.84	640,282
2019-04-10	$46.51	$46.63	$45.57	$46.16	$43.25	861,814
2019-04-09	$46.60	$46.95	$46.20	$46.52	$43.59	670,522
2019-04-08	$47.32	$47.45	$46.88	$46.99	$44.03	652,122
2019-04-05	$47.01	$47.68	$46.95	$47.60	$44.60	588,357
2019-04-04	$46.43	$47.12	$46.26	$46.78	$43.83	648,530
2019-04-03	$46.07	$46.78	$46.07	$46.34	$43.42	921,090
2019-04-02	$45.43	$45.75	$44.98	$45.63	$42.75	744,788
2019-04-01	$44.29	$45.43	$44.27	$45.38	$42.52	1,073,760
2019-03-29	$43.22	$43.89	$43.13	$43.62	$40.87	469,605
2019-03-28	$42.37	$43.14	$42.34	$42.78	$40.08	673,247
2019-03-27	$42.50	$42.90	$42.23	$42.44	$39.76	693,601
2019-03-26	$42.43	$42.82	$42.14	$42.45	$39.77	478,773
2019-03-25	$41.51	$41.99	$41.39	$41.95	$39.31	723,269
2019-03-22	$44.16	$44.36	$41.58	$41.63	$39.01	1,170,904
2019-03-21	$43.61	$44.63	$43.58	$44.48	$41.68	790,132
2019-03-20	$43.58	$44.10	$43.12	$43.71	$40.95	954,086
2019-03-19	$44.26	$44.44	$43.67	$43.76	$41.00	497,475
2019-03-18	$43.34	$43.97	$43.21	$43.95	$41.18	412,336
2019-03-15	$43.35	$43.72	$43.14	$43.29	$40.56	777,649
2019-03-14	$43.80	$43.86	$43.04	$43.30	$40.57	624,885
2019-03-13	$43.68	$44.14	$43.48	$43.99	$41.22	927,712
2019-03-12	$43.30	$43.51	$43.11	$43.45	$40.71	580,463
2019-03-11	$42.67	$43.39	$42.54	$43.30	$40.57	591,773
2019-03-08	$42.16	$42.79	$42.07	$42.65	$39.96	536,481
2019-03-07	$43.17	$43.17	$42.18	$42.68	$39.99	458,079
2019-03-06	$43.72	$44.13	$43.21	$43.24	$40.51	575,361
2019-03-05	$43.28	$43.82	$43.07	$43.72	$40.96	1,027,331
2019-03-04	$43.73	$43.88	$43.04	$43.40	$40.66	347,264
2019-03-01	$43.88	$44.12	$43.30	$43.54	$40.80	728,631
2019-02-28	$43.58	$43.72	$42.97	$43.39	$40.66	2,088,848
2019-02-27	$43.41	$43.77	$43.23	$43.64	$40.89	381,114
2019-02-26	$43.51	$43.87	$43.31	$43.36	$40.63	838,038
2019-02-25	$44.00	$44.29	$43.70	$43.71	$40.95	746,217
2019-02-22	$43.84	$43.92	$43.43	$43.71	$40.95	663,343
2019-02-21	$43.47	$43.89	$43.07	$43.40	$40.66	557,464
2019-02-20	$43.25	$43.88	$43.14	$43.51	$40.77	2,019,318
2019-02-19	$43.10	$43.63	$42.95	$43.19	$40.47	944,557
2019-02-15	$43.00	$43.53	$42.87	$43.39	$40.39	927,219
2019-02-14	$43.24	$43.40	$42.51	$42.64	$39.70	731,846
2019-02-13	$43.62	$44.10	$43.18	$43.50	$40.50	771,035
2019-02-12	$42.60	$43.76	$42.60	$43.28	$40.29	857,233
2019-02-11	$42.20	$42.25	$41.70	$42.15	$39.24	563,153
2019-02-08	$41.87	$42.23	$41.04	$41.96	$39.06	936,118
2019-02-07	$42.93	$43.84	$41.78	$42.02	$39.12	1,358,522
2019-02-06	$43.40	$43.87	$43.28	$43.50	$40.50	810,861
2019-02-05	$43.54	$43.64	$42.81	$43.42	$40.42	552,378
2019-02-04	$42.89	$43.51	$42.66	$43.44	$40.44	448,254
2019-02-01	$42.55	$43.28	$42.42	$42.89	$39.93	654,013
2019-01-31	$43.41	$43.64	$42.50	$42.59	$39.65	1,187,453
2019-01-30	$43.19	$44.02	$42.51	$43.53	$40.52	787,548
2019-01-29	$42.28	$42.77	$42.27	$42.64	$39.70	450,908
2019-01-28	$41.77	$42.03	$41.08	$41.92	$39.02	625,007
2019-01-25	$42.39	$42.95	$42.22	$42.47	$39.54	606,960
2019-01-24	$41.89	$42.30	$41.63	$41.67	$38.79	609,162
2019-01-23	$42.76	$42.97	$41.39	$41.88	$38.99	439,144
2019-01-22	$43.27	$43.33	$42.17	$42.56	$39.62	559,146
2019-01-18	$43.20	$44.13	$43.00	$44.08	$41.04	656,125
2019-01-17	$41.58	$43.04	$41.58	$42.78	$39.83	915,760
2019-01-16	$41.39	$42.37	$41.39	$41.95	$39.05	957,251
2019-01-15	$41.27	$41.66	$40.92	$41.32	$38.47	663,924
2019-01-14	$41.26	$41.67	$40.96	$41.32	$38.47	881,723
2019-01-11	$41.27	$41.76	$40.83	$41.59	$38.72	500,567
2019-01-10	$40.06	$41.41	$39.95	$41.36	$38.50	527,448
2019-01-09	$40.07	$40.63	$39.89	$40.32	$37.54	626,219
2019-01-08	$39.58	$40.26	$39.20	$39.68	$36.94	885,442
2019-01-07	$38.45	$39.43	$38.14	$39.14	$36.44	931,462
2019-01-04	$37.09	$38.56	$37.09	$38.51	$35.85	387,377
2019-01-03	$37.47	$37.68	$36.27	$36.39	$33.88	564,697
2019-01-02	$36.47	$37.94	$36.26	$37.66	$35.06	490,325
2018-12-31	$36.90	$37.40	$36.34	$37.32	$34.74	531,687
2018-12-28	$37.15	$37.72	$36.67	$36.84	$34.30	566,081
2018-12-27	$35.54	$37.11	$35.54	$37.10	$34.54	541,981
2018-12-26	$34.58	$36.62	$33.98	$36.57	$34.04	391,832
2018-12-24	$35.37	$35.53	$34.39	$34.43	$32.05	322,476
2018-12-21	$36.10	$36.48	$35.48	$35.66	$33.20	1,214,115
2018-12-20	$36.19	$36.85	$35.61	$36.12	$33.63	419,285
2018-12-19	$37.77	$38.31	$36.11	$36.33	$33.82	585,550
2018-12-18	$37.74	$38.57	$37.32	$37.62	$35.02	907,806
2018-12-17	$37.84	$38.60	$37.13	$37.37	$34.79	573,778
2018-12-14	$37.48	$38.66	$37.48	$37.86	$35.25	508,986
2018-12-13	$38.98	$39.32	$38.00	$38.02	$35.39	538,067
2018-12-12	$38.40	$39.27	$38.26	$38.67	$36.00	1,163,837
2018-12-11	$38.08	$38.64	$37.37	$37.64	$35.04	1,279,307
2018-12-10	$37.44	$37.64	$36.41	$37.30	$34.72	802,763
2018-12-07	$38.80	$39.52	$37.28	$37.50	$34.91	489,500
2018-12-06	$38.65	$38.76	$37.49	$38.74	$36.06	724,110
2018-12-04	$41.31	$41.43	$39.64	$39.74	$37.00	1,119,101
2018-12-03	$41.74	$43.34	$41.50	$41.52	$38.65	1,060,679
2018-11-30	$39.00	$40.23	$39.00	$40.15	$37.38	578,456
2018-11-29	$39.56	$39.90	$38.87	$39.20	$36.49	480,524
2018-11-28	$39.03	$39.78	$38.22	$39.78	$37.03	1,029,368
2018-11-27	$39.16	$39.56	$38.59	$38.85	$36.17	609,244
2018-11-26	$39.44	$40.01	$39.31	$39.55	$36.82	720,471
2018-11-23	$38.56	$39.54	$38.56	$39.04	$36.34	199,925
2018-11-21	$39.00	$39.90	$38.96	$39.19	$36.48	325,788
2018-11-20	$39.01	$39.71	$38.56	$38.87	$36.19	494,768
2018-11-19	$40.47	$40.66	$39.65	$39.67	$36.93	636,167
2018-11-16	$40.95	$41.29	$40.30	$40.89	$37.80	666,752
2018-11-15	$39.30	$41.34	$39.08	$41.16	$38.05	862,303
2018-11-14	$40.51	$41.11	$39.16	$39.73	$36.73	1,685,914
2018-11-13	$39.88	$41.24	$39.88	$40.12	$37.09	514,578
2018-11-12	$40.76	$40.80	$39.65	$39.67	$36.67	1,213,896
2018-11-09	$41.71	$41.86	$40.25	$40.66	$37.59	454,537
2018-11-08	$42.19	$42.66	$41.94	$42.12	$38.94	481,034
2018-11-07	$41.51	$42.64	$41.35	$42.49	$39.28	716,518
2018-11-06	$40.55	$41.11	$40.33	$40.96	$37.86	719,988
2018-11-05	$41.00	$41.16	$40.13	$40.64	$37.57	928,293
2018-11-02	$40.70	$41.36	$39.97	$40.60	$37.53	696,999
2018-11-01	$39.49	$40.73	$39.08	$40.24	$37.20	916,295
2018-10-31	$38.86	$39.98	$38.78	$39.55	$36.56	1,426,064
2018-10-30	$36.84	$38.13	$34.90	$38.11	$35.23	2,526,668
2018-10-29	$38.30	$38.59	$36.77	$37.25	$34.43	911,017
2018-10-26	$36.69	$37.92	$36.50	$37.56	$34.72	1,149,275
2018-10-25	$37.85	$38.24	$36.95	$37.19	$34.38	1,412,402
2018-10-24	$39.62	$39.71	$37.36	$37.42	$34.59	1,121,900
2018-10-23	$39.81	$40.11	$38.84	$39.62	$36.63	656,415
2018-10-22	$40.65	$41.03	$40.43	$40.52	$37.46	905,509
2018-10-19	$41.24	$41.54	$40.16	$40.47	$37.41	626,819
2018-10-18	$42.42	$42.42	$40.86	$41.17	$38.06	1,089,056
2018-10-17	$43.13	$43.34	$42.40	$42.80	$39.56	620,850
2018-10-16	$43.11	$43.39	$42.42	$43.36	$40.08	517,590
2018-10-15	$42.85	$43.39	$42.26	$42.72	$39.49	915,730
2018-10-12	$44.32	$44.32	$42.27	$42.84	$39.60	826,014
2018-10-11	$45.00	$45.66	$43.65	$43.67	$40.37	1,093,824
2018-10-10	$47.02	$47.02	$45.00	$45.02	$41.62	734,503
2018-10-09	$48.22	$48.22	$47.06	$47.13	$43.57	613,310
2018-10-08	$48.47	$48.83	$47.99	$48.60	$44.93	373,411
2018-10-05	$49.84	$49.90	$48.47	$48.71	$45.03	416,268
2018-10-04	$49.90	$50.39	$49.56	$49.96	$46.18	658,906
2018-10-03	$49.85	$50.31	$49.66	$50.05	$46.27	1,277,321
2018-10-02	$49.79	$50.07	$49.44	$49.72	$45.96	474,314
2018-10-01	$50.28	$50.42	$49.57	$49.85	$46.08	407,541
2018-09-28	$49.90	$50.05	$49.45	$49.85	$46.08	756,002
2018-09-27	$50.20	$50.70	$49.88	$50.05	$46.27	503,313
2018-09-26	$50.75	$51.10	$50.10	$50.20	$46.41	399,826
2018-09-25	$51.60	$51.68	$50.80	$50.95	$47.10	464,570
2018-09-24	$51.90	$51.90	$51.15	$51.45	$47.56	456,825
2018-09-21	$51.85	$52.45	$51.60	$52.10	$48.16	1,165,406
2018-09-20	$50.05	$51.60	$50.05	$51.55	$47.65	1,050,300
2018-09-19	$48.75	$49.90	$48.75	$49.50	$45.76	799,975
2018-09-18	$48.75	$49.05	$48.10	$48.60	$44.93	590,900
2018-09-17	$48.20	$48.85	$47.95	$48.70	$45.02	680,427
2018-09-14	$47.70	$48.75	$47.70	$48.10	$44.46	601,767
2018-09-13	$48.30	$48.53	$47.55	$47.75	$44.14	600,719
2018-09-12	$47.60	$48.05	$46.98	$47.95	$44.33	621,142
2018-09-11	$47.50	$48.15	$47.30	$47.75	$44.14	428,741
2018-09-10	$47.95	$48.40	$47.70	$47.90	$44.28	426,262
2018-09-07	$47.90	$48.10	$47.20	$47.65	$44.05	312,549
2018-09-06	$48.65	$49.30	$47.95	$48.10	$44.46	565,204
2018-09-05	$48.45	$48.85	$48.20	$48.60	$44.93	572,905
2018-09-04	$48.45	$48.65	$47.75	$48.55	$44.88	384,026
2018-08-31	$48.70	$49.65	$48.40	$48.65	$44.97	541,653
2018-08-30	$49.00	$49.60	$48.68	$48.90	$45.20	597,110
2018-08-29	$48.70	$49.20	$48.45	$49.00	$45.30	542,980
2018-08-28	$49.90	$50.05	$48.10	$48.50	$44.83	426,528
2018-08-27	$47.70	$48.90	$47.70	$48.70	$45.02	417,561
2018-08-24	$47.60	$47.75	$47.00	$47.55	$43.96	341,559
2018-08-23	$47.65	$47.80	$47.10	$47.25	$43.68	388,448
2018-08-22	$50.60	$50.60	$47.78	$47.95	$44.33	543,743
2018-08-21	$47.85	$49.05	$47.85	$49.00	$45.30	558,477
2018-08-20	$48.00	$48.15	$47.65	$47.85	$44.23	736,206
2018-08-17	$47.10	$47.88	$47.10	$47.70	$44.09	334,904
2018-08-16	$47.10	$47.45	$46.95	$47.35	$43.77	540,977
2018-08-15	$47.45	$47.55	$46.30	$47.05	$43.24	609,770
2018-08-14	$48.35	$48.65	$47.95	$48.00	$44.11	343,552
2018-08-13	$48.15	$48.68	$47.73	$48.25	$44.34	601,133
2018-08-10	$47.80	$48.50	$47.10	$48.20	$44.29	681,105
2018-08-09	$48.45	$48.90	$47.90	$48.10	$44.20	415,774
2018-08-08	$49.30	$49.30	$48.25	$48.60	$44.66	635,843
2018-08-07	$48.10	$49.53	$48.10	$48.35	$44.43	739,564
2018-08-06	$46.65	$48.08	$46.25	$47.90	$44.02	909,297
2018-08-03	$46.45	$47.35	$46.05	$46.50	$42.73	1,335,728
2018-08-02	$46.20	$47.50	$45.90	$46.65	$42.87	1,118,681
2018-08-01	$49.65	$50.00	$46.35	$46.55	$42.78	1,426,176
2018-07-31	$48.00	$50.38	$47.15	$49.25	$45.26	1,607,519
2018-07-30	$45.60	$46.70	$45.55	$46.00	$42.27	1,223,877
2018-07-27	$45.45	$45.70	$44.90	$45.40	$41.72	516,163
2018-07-26	$44.10	$45.58	$44.10	$45.20	$41.54	529,055
2018-07-25	$44.05	$44.35	$43.60	$44.00	$40.43	663,888
2018-07-24	$44.90	$45.23	$44.20	$44.35	$40.76	631,131
2018-07-23	$44.80	$44.80	$44.10	$44.25	$40.66	405,593
2018-07-20	$45.10	$45.40	$44.70	$45.05	$41.40	355,757
2018-07-19	$44.60	$45.60	$44.15	$45.35	$41.68	717,968
2018-07-18	$44.30	$44.90	$43.70	$44.80	$41.17	481,032
2018-07-17	$43.30	$44.38	$43.25	$44.15	$40.57	683,779
2018-07-16	$44.60	$44.75	$43.35	$43.55	$40.02	495,478
2018-07-13	$44.30	$45.20	$44.30	$44.75	$41.12	395,894
2018-07-12	$44.10	$44.35	$43.25	$44.30	$40.71	618,437
2018-07-11	$43.85	$44.10	$43.55	$43.70	$40.16	603,616
2018-07-10	$44.70	$45.00	$44.05	$44.50	$40.89	510,185
2018-07-09	$43.60	$44.85	$43.35	$44.65	$41.03	599,207
2018-07-06	$43.30	$43.60	$42.65	$43.40	$39.88	330,073
2018-07-05	$43.65	$43.80	$42.90	$43.45	$39.93	398,220
2018-07-03	$43.65	$43.80	$43.00	$43.20	$39.70	227,046
2018-07-02	$42.95	$43.45	$42.75	$43.30	$39.79	412,187
2018-06-29	$43.70	$44.30	$43.55	$43.55	$40.02	663,402
2018-06-28	$44.50	$44.75	$43.35	$43.55	$40.02	899,799
2018-06-27	$44.83	$46.10	$44.45	$44.65	$41.03	1,183,266
2018-06-26	$44.10	$44.35	$43.90	$44.25	$40.66	965,455
2018-06-25	$44.25	$44.30	$43.35	$44.05	$40.48	704,450
2018-06-22	$44.90	$45.65	$44.50	$44.60	$40.99	776,791
2018-06-21	$45.90	$45.90	$44.30	$44.45	$40.85	728,809
2018-06-20	$46.20	$46.45	$45.40	$46.05	$42.32	1,295,018
2018-06-19	$47.00	$47.20	$45.80	$46.10	$42.36	852,457
2018-06-18	$47.25	$47.90	$47.15	$47.65	$43.79	383,535
2018-06-15	$47.35	$47.85	$46.70	$47.70	$43.84	900,529
2018-06-14	$48.50	$48.55	$47.70	$48.10	$44.20	436,381
2018-06-13	$48.45	$48.85	$48.23	$48.50	$44.57	814,167
2018-06-12	$48.35	$48.75	$48.20	$48.50	$44.57	314,971
2018-06-11	$48.75	$48.90	$48.35	$48.40	$44.48	246,577
2018-06-08	$48.30	$48.68	$47.93	$48.55	$44.62	291,977
2018-06-07	$48.30	$48.75	$47.90	$48.45	$44.52	588,411
2018-06-06	$47.85	$48.38	$47.30	$48.25	$44.34	461,000
2018-06-05	$46.95	$47.60	$46.78	$47.60	$43.74	607,500
2018-06-04	$47.25	$47.95	$46.83	$46.90	$43.10	464,600
2018-06-01	$47.65	$48.40	$47.30	$47.55	$43.70	829,826
2018-05-31	$49.70	$49.70	$46.90	$47.30	$43.47	912,364
2018-05-30	$49.43	$49.60	$48.55	$48.75	$44.80	1,185,079
2018-05-29	$50.05	$50.55	$48.58	$48.90	$44.94	1,442,015
2018-05-25	$49.05	$49.20	$48.50	$48.75	$44.80	326,034
2018-05-24	$48.90	$49.55	$48.65	$49.35	$45.35	447,695
2018-05-23	$49.05	$49.45	$48.80	$49.15	$45.17	480,100
2018-05-22	$50.35	$50.50	$49.38	$49.40	$45.40	598,783
2018-05-21	$50.25	$50.45	$49.90	$50.05	$45.99	523,986
2018-05-18	$49.35	$49.95	$49.10	$49.80	$45.76	470,347
2018-05-17	$48.85	$49.95	$48.75	$49.45	$45.44	510,025
2018-05-16	$48.65	$49.65	$48.40	$49.10	$44.87	645,483
2018-05-15	$47.55	$48.65	$47.55	$48.55	$44.37	588,565
2018-05-14	$47.95	$48.15	$47.75	$47.90	$43.77	601,608
2018-05-11	$47.80	$48.03	$47.55	$48.00	$43.86	489,318
2018-05-10	$48.05	$48.45	$47.65	$47.85	$43.73	711,852
2018-05-09	$48.20	$48.53	$47.75	$48.05	$43.91	644,697
2018-05-08	$47.55	$48.15	$47.50	$48.15	$44.00	1,056,777
2018-05-07	$46.70	$47.85	$46.50	$47.05	$42.99	679,134
2018-05-04	$45.20	$47.20	$44.60	$46.25	$42.26	695,750
2018-05-03	$45.30	$45.60	$43.83	$44.90	$41.03	1,045,324
2018-05-02	$44.65	$46.75	$44.30	$45.45	$41.53	1,865,882
2018-05-01	$42.95	$44.50	$41.95	$44.40	$40.57	1,858,888
2018-04-30	$43.55	$43.80	$42.75	$42.75	$39.06	1,057,611
2018-04-27	$43.35	$44.15	$43.18	$43.55	$39.80	1,295,032
2018-04-26	$44.00	$44.15	$43.08	$43.90	$40.12	504,220
2018-04-25	$43.60	$44.70	$42.95	$43.85	$40.07	1,525,228
2018-04-24	$46.30	$46.63	$43.45	$43.60	$39.84	1,468,748
2018-04-23	$46.50	$46.54	$45.85	$45.95	$41.99	382,013
2018-04-20	$46.85	$46.90	$45.80	$46.30	$42.31	356,164
2018-04-19	$47.20	$47.35	$46.55	$47.05	$42.99	329,236
2018-04-18	$46.65	$47.50	$46.30	$47.10	$43.04	473,747
2018-04-17	$46.80	$46.98	$46.54	$46.65	$42.63	490,346
2018-04-16	$46.40	$46.65	$45.95	$46.35	$42.35	438,708
2018-04-13	$46.75	$46.75	$45.90	$46.10	$42.13	520,849
2018-04-12	$45.85	$46.68	$45.70	$46.30	$42.31	292,090
2018-04-11	$45.65	$46.20	$45.50	$45.70	$41.76	397,362
2018-04-10	$46.15	$46.70	$45.65	$46.15	$42.17	479,324
2018-04-09	$45.20	$46.20	$44.90	$44.95	$41.08	591,573
2018-04-06	$46.10	$46.35	$44.23	$44.80	$40.94	892,271
2018-04-05	$45.55	$47.50	$45.50	$46.75	$42.72	1,180,983
2018-04-04	$43.65	$44.95	$43.55	$44.80	$40.94	557,928
2018-04-03	$44.10	$44.80	$43.75	$44.50	$40.66	804,789
2018-04-02	$45.65	$45.90	$43.65	$43.90	$40.12	631,602
2018-03-29	$45.70	$46.65	$45.45	$45.60	$41.67	1,048,058
2018-03-28	$44.55	$45.63	$44.38	$45.40	$41.49	1,193,726
2018-03-27	$45.70	$45.75	$44.25	$44.50	$40.66	757,355
2018-03-26	$44.95	$45.35	$43.73	$45.35	$41.44	1,157,507
2018-03-23	$46.10	$46.10	$44.15	$44.20	$40.39	623,713
2018-03-22	$46.90	$47.75	$45.60	$45.85	$41.90	805,669
2018-03-21	$48.70	$49.05	$47.95	$48.00	$43.86	970,315
2018-03-20	$47.40	$49.15	$47.40	$48.65	$44.46	2,155,688
2018-03-19	$45.45	$46.00	$44.90	$45.65	$41.72	712,320
2018-03-16	$44.80	$45.85	$44.70	$45.70	$41.76	835,212
2018-03-15	$44.75	$45.00	$44.45	$44.80	$40.94	609,024
2018-03-14	$46.00	$46.10	$44.40	$44.65	$40.80	601,122
2018-03-13	$46.50	$46.95	$45.58	$45.70	$41.76	708,431
2018-03-12	$46.65	$46.85	$46.10	$46.20	$42.22	844,922
2018-03-09	$45.50	$47.08	$45.43	$46.70	$42.67	919,172
2018-03-08	$44.35	$45.15	$44.30	$45.10	$41.21	593,126
2018-03-07	$44.25	$44.75	$43.90	$44.35	$40.53	490,943
2018-03-06	$44.35	$44.85	$43.90	$44.80	$40.94	514,833
2018-03-05	$43.40	$44.25	$43.05	$44.00	$40.21	531,647
2018-03-02	$42.35	$43.65	$41.85	$43.50	$39.75	849,299
2018-03-01	$43.80	$44.15	$42.75	$43.15	$39.43	1,038,418
2018-02-28	$45.30	$45.30	$43.70	$43.80	$40.02	1,043,568
2018-02-27	$46.15	$46.60	$45.15	$45.15	$41.26	699,787
2018-02-26	$46.75	$46.95	$46.00	$46.30	$42.31	760,698
2018-02-23	$46.90	$47.10	$45.95	$46.60	$42.58	669,297
2018-02-22	$46.25	$46.88	$45.95	$46.70	$42.67	1,283,197
2018-02-21	$45.10	$46.65	$45.10	$46.15	$42.17	1,216,132
2018-02-20	$44.65	$45.45	$44.55	$45.15	$41.26	819,963
2018-02-16	$44.85	$45.50	$44.68	$45.00	$41.12	1,035,313
2018-02-15	$45.60	$45.80	$44.35	$45.35	$41.19	774,665
2018-02-14	$44.05	$45.45	$43.90	$45.35	$41.19	728,147
2018-02-13	$44.30	$44.65	$43.80	$44.40	$40.33	988,773
2018-02-12	$44.65	$45.10	$44.05	$44.45	$40.38	944,344
2018-02-09	$44.45	$44.85	$42.90	$44.45	$40.38	1,284,447
2018-02-08	$46.50	$46.50	$43.95	$43.95	$39.92	1,523,445
2018-02-07	$47.75	$47.80	$45.85	$46.00	$41.78	2,233,317
2018-02-06	$47.55	$49.10	$46.75	$48.65	$44.19	1,096,178
2018-02-05	$49.50	$50.30	$47.90	$48.35	$43.92	955,913
2018-02-02	$51.85	$51.93	$49.88	$50.00	$45.42	906,321
2018-02-01	$52.20	$52.85	$51.25	$52.45	$47.64	1,384,057
2018-01-31	$53.30	$53.30	$52.05	$52.55	$47.73	923,930
2018-01-30	$53.20	$53.60	$52.50	$53.05	$48.19	716,119
2018-01-29	$54.30	$54.90	$53.80	$53.85	$48.91	636,400
2018-01-26	$54.90	$55.15	$54.25	$54.70	$49.69	541,643
2018-01-25	$55.25	$55.65	$54.20	$54.90	$49.87	968,295
2018-01-24	$54.40	$54.70	$53.55	$54.65	$49.64	757,258
2018-01-23	$55.20	$55.38	$53.85	$53.95	$49.01	817,895
2018-01-22	$55.15	$55.65	$54.60	$55.50	$50.41	811,389
2018-01-19	$54.30	$55.35	$54.00	$55.25	$50.19	913,663
2018-01-18	$53.50	$54.35	$52.90	$54.00	$49.05	1,246,151
2018-01-17	$52.10	$52.10	$51.35	$51.65	$46.92	340,235
2018-01-16	$52.35	$52.35	$51.30	$51.60	$46.87	408,816
2018-01-12	$52.05	$52.35	$51.75	$52.20	$47.42	527,406
2018-01-11	$51.00	$51.93	$50.80	$51.85	$47.10	392,232
2018-01-10	$51.15	$51.25	$50.55	$50.70	$46.05	283,026
2018-01-09	$51.15	$51.65	$51.10	$51.10	$46.42	306,372
2018-01-08	$51.05	$51.65	$50.85	$51.20	$46.51	327,642
2018-01-05	$50.65	$51.18	$50.15	$51.10	$46.42	320,509
2018-01-04	$50.40	$51.00	$50.05	$50.60	$45.96	706,242
2018-01-03	$51.40	$51.80	$49.75	$50.25	$45.64	852,471
2018-01-02	$50.15	$51.50	$50.05	$51.30	$46.60	1,191,899
2017-12-29	$49.10	$49.60	$48.80	$49.15	$44.65	428,742
2017-12-28	$48.95	$49.15	$48.65	$49.05	$44.55	242,102
2017-12-27	$49.10	$49.30	$48.68	$48.90	$44.42	349,883
2017-12-26	$48.70	$49.15	$48.65	$49.05	$44.55	300,216
2017-12-22	$49.25	$49.25	$48.63	$48.80	$44.33	296,132
2017-12-21	$48.90	$49.55	$48.70	$49.15	$44.65	752,450
2017-12-20	$49.05	$49.23	$48.60	$48.60	$44.15	655,880
2017-12-19	$48.85	$49.15	$48.60	$48.65	$44.19	366,237
2017-12-18	$47.85	$49.25	$47.70	$48.90	$44.42	758,519
2017-12-15	$47.75	$48.40	$47.40	$47.45	$43.10	1,199,539
2017-12-14	$48.65	$48.80	$47.45	$47.50	$43.15	670,997
2017-12-13	$48.55	$49.45	$48.45	$48.70	$44.24	365,950
2017-12-12	$48.50	$48.80	$48.10	$48.65	$44.19	561,101
2017-12-11	$48.95	$49.13	$48.35	$48.40	$43.96	317,550
2017-12-08	$49.55	$49.80	$48.85	$49.00	$44.51	460,195
2017-12-07	$48.65	$49.75	$48.65	$49.35	$44.83	837,448
2017-12-06	$48.80	$49.25	$48.75	$48.80	$44.33	469,113
2017-12-05	$49.85	$49.90	$48.40	$48.85	$44.37	734,429
2017-12-04	$49.95	$52.40	$49.95	$50.05	$45.46	1,286,003
2017-12-01	$49.80	$49.85	$47.60	$49.20	$44.69	738,896
2017-11-30	$49.65	$50.15	$49.30	$49.90	$45.33	1,013,264
2017-11-29	$48.95	$49.45	$48.95	$49.25	$44.74	659,401
2017-11-28	$47.70	$49.00	$47.43	$48.85	$44.37	685,506
2017-11-27	$47.10	$47.60	$47.05	$47.45	$43.10	561,093
2017-11-24	$47.40	$47.50	$46.75	$47.00	$42.69	124,839
2017-11-22	$47.50	$47.55	$46.90	$47.00	$42.69	270,236
2017-11-21	$46.75	$47.35	$46.75	$47.35	$43.01	650,637
2017-11-20	$46.20	$46.75	$45.98	$46.55	$42.28	431,135
2017-11-17	$45.65	$46.40	$45.45	$46.00	$41.78	501,843
2017-11-16	$44.95	$46.03	$44.75	$45.95	$41.74	555,061
2017-11-15	$45.05	$45.58	$44.73	$44.85	$40.50	583,477
2017-11-14	$46.50	$46.75	$45.50	$45.55	$41.13	698,856
2017-11-13	$46.25	$47.40	$46.15	$46.75	$42.22	858,708
2017-11-10	$46.20	$46.75	$45.90	$46.65	$42.13	489,702
2017-11-09	$45.95	$46.30	$45.55	$46.20	$41.72	614,766
2017-11-08	$46.75	$47.00	$46.15	$46.45	$41.95	464,959
2017-11-07	$47.05	$47.25	$46.60	$46.90	$42.35	418,276
2017-11-06	$46.70	$47.15	$46.70	$47.15	$42.58	512,207
2017-11-03	$46.65	$46.90	$46.25	$46.65	$42.13	703,981
2017-11-02	$46.60	$47.10	$46.10	$46.70	$42.17	1,119,231
2017-11-01	$47.80	$47.85	$46.08	$46.55	$42.04	813,324
2017-10-31	$47.25	$47.50	$46.85	$47.15	$42.58	510,246
2017-10-30	$47.75	$48.05	$46.90	$47.00	$42.44	609,770
2017-10-27	$48.80	$48.92	$47.75	$47.90	$43.26	853,985
2017-10-26	$49.10	$49.15	$48.25	$48.75	$44.02	751,585
2017-10-25	$51.05	$51.20	$48.95	$49.10	$44.34	150,706
2017-10-24	$51.50	$52.45	$51.30	$51.55	$46.55	920,609
2017-10-23	$50.90	$50.95	$50.40	$50.55	$45.65	736,784
2017-10-20	$50.65	$51.20	$50.50	$51.00	$46.06	403,842
2017-10-19	$49.95	$50.40	$49.55	$50.40	$45.51	349,883
2017-10-18	$49.60	$50.15	$49.06	$50.10	$45.24	397,261
2017-10-17	$49.85	$50.10	$49.40	$49.55	$44.75	431,233
2017-10-16	$50.75	$50.80	$49.75	$49.85	$45.02	508,911
2017-10-13	$50.60	$50.75	$50.15	$50.40	$45.51	371,203
2017-10-12	$49.60	$50.25	$49.35	$50.15	$45.29	105,069
2017-10-11	$49.90	$50.15	$49.50	$49.75	$44.93	400,700
2017-10-10	$50.30	$50.40	$49.83	$49.90	$45.06	544,341
2017-10-09	$49.50	$50.10	$49.41	$50.00	$45.15	658,302
2017-10-06	$48.65	$49.40	$48.50	$49.35	$44.57	488,175
2017-10-05	$48.75	$49.00	$48.60	$48.80	$44.07	350,097
2017-10-04	$48.65	$49.05	$48.60	$48.75	$44.02	403,948
2017-10-03	$48.75	$49.10	$48.05	$48.75	$44.02	556,463
2017-10-02	$48.75	$49.20	$48.30	$48.55	$43.84	739,232
2017-09-29	$48.70	$48.93	$48.40	$48.55	$43.84	501,262
2017-09-28	$48.25	$48.85	$48.20	$48.75	$44.02	340,391
2017-09-27	$48.10	$48.75	$47.90	$48.35	$43.66	526,560
2017-09-26	$48.65	$48.65	$47.75	$47.85	$43.21	679,730
2017-09-25	$49.10	$49.35	$48.80	$49.05	$44.29	305,472
2017-09-22	$48.45	$49.23	$48.45	$49.10	$44.34	397,277
2017-09-21	$48.45	$48.79	$48.15	$48.60	$43.89	379,270
2017-09-20	$48.20	$48.92	$48.05	$48.50	$43.80	561,666
2017-09-19	$47.90	$48.40	$47.75	$48.15	$43.48	576,560
2017-09-18	$46.95	$47.80	$46.95	$47.80	$43.17	350,846
2017-09-15	$46.35	$46.95	$46.20	$46.85	$42.31	996,724
2017-09-14	$45.70	$46.33	$45.70	$46.30	$41.81	276,542
2017-09-13	$45.55	$46.18	$45.40	$45.95	$41.49	464,185
2017-09-12	$45.30	$45.95	$45.25	$45.80	$41.36	492,526
2017-09-11	$44.45	$45.10	$44.35	$45.05	$40.68	827,598
2017-09-08	$43.95	$44.35	$43.75	$44.00	$39.73	824,891
2017-09-07	$44.80	$44.80	$43.85	$44.00	$39.73	524,768
2017-09-06	$44.70	$44.90	$44.40	$44.65	$40.32	525,252
2017-09-05	$45.15	$45.30	$44.33	$44.40	$40.10	532,147
2017-09-01	$44.85	$45.40	$44.60	$45.15	$40.77	397,907
2017-08-31	$45.40	$45.50	$44.68	$44.85	$40.50	629,008
2017-08-30	$44.35	$45.10	$44.31	$45.10	$40.73	716,002
2017-08-29	$43.75	$44.40	$43.75	$44.20	$39.91	469,438
2017-08-28	$44.10	$44.45	$43.95	$44.20	$39.91	437,480
2017-08-25	$44.00	$44.10	$43.75	$43.85	$39.60	371,685
2017-08-24	$44.20	$44.35	$43.65	$43.75	$39.51	405,719
2017-08-23	$44.20	$44.80	$44.00	$44.05	$39.78	728,713
2017-08-22	$43.40	$44.75	$43.40	$44.60	$40.28	672,195
2017-08-21	$42.75	$43.40	$42.75	$43.15	$38.97	673,210
2017-08-18	$42.85	$43.13	$42.55	$42.80	$38.65	437,430
2017-08-17	$43.40	$43.70	$42.75	$43.30	$38.86	802,342
2017-08-16	$43.80	$44.05	$43.20	$43.65	$39.17	613,502
2017-08-15	$44.25	$44.40	$43.45	$43.50	$39.04	545,234
2017-08-14	$44.05	$44.48	$44.03	$44.40	$39.84	426,523
2017-08-11	$43.30	$44.05	$43.10	$43.65	$39.17	568,141
2017-08-10	$44.20	$44.25	$43.55	$43.60	$39.13	533,064
2017-08-09	$44.60	$45.20	$44.35	$44.45	$39.89	756,291
2017-08-08	$44.55	$45.35	$44.50	$45.00	$40.38	821,221
2017-08-07	$44.55	$44.80	$44.05	$44.70	$40.11	697,848
2017-08-04	$44.50	$45.15	$44.50	$44.70	$40.11	504,096
2017-08-03	$44.85	$44.95	$44.15	$44.30	$39.75	787,792
2017-08-02	$44.90	$45.25	$44.50	$44.90	$40.29	776,286
2017-08-01	$45.50	$45.68	$44.35	$45.00	$40.38	1,131,904
2017-07-31	$45.75	$45.78	$44.85	$45.50	$40.83	732,025
2017-07-28	$46.10	$46.10	$44.80	$45.45	$40.79	841,020
2017-07-27	$46.00	$46.68	$45.60	$46.15	$41.41	1,456,115
2017-07-26	$47.00	$48.40	$45.70	$45.80	$41.10	2,536,892
2017-07-25	$49.45	$49.65	$48.75	$49.35	$44.29	1,326,816
2017-07-24	$48.75	$48.85	$48.25	$48.75	$43.75	886,197
2017-07-21	$49.25	$49.25	$47.70	$48.70	$43.70	1,314,392
2017-07-20	$49.45	$49.95	$49.30	$49.70	$44.60	683,486
2017-07-19	$48.95	$49.55	$48.93	$49.50	$44.42	415,646
2017-07-18	$48.75	$49.10	$48.40	$48.85	$43.84	507,286
2017-07-17	$48.80	$49.05	$48.60	$49.00	$43.97	442,996
2017-07-14	$49.30	$49.30	$48.50	$48.75	$43.75	587,715
2017-07-13	$48.60	$49.55	$48.45	$49.00	$43.97	1,279,101
2017-07-12	$48.05	$49.05	$48.05	$48.55	$43.57	1,140,153
2017-07-11	$46.85	$47.65	$46.70	$47.55	$42.67	805,653
2017-07-10	$46.15	$47.25	$45.90	$46.95	$42.13	555,966
2017-07-07	$45.95	$46.55	$45.78	$46.40	$41.64	598,013
2017-07-06	$45.85	$46.75	$45.65	$45.85	$41.15	720,805
2017-07-05	$46.50	$46.50	$45.80	$46.10	$41.37	502,471
2017-07-03	$46.55	$46.60	$45.95	$46.30	$41.55	580,087
2017-06-30	$45.60	$46.60	$45.58	$46.25	$41.50	818,158
2017-06-29	$45.60	$45.85	$44.80	$45.40	$40.74	983,635
2017-06-28	$44.45	$45.85	$44.20	$45.40	$40.74	832,744
2017-06-27	$44.05	$44.05	$43.35	$43.60	$39.13	1,146,772
2017-06-26	$44.50	$44.95	$44.10	$44.50	$39.93	863,691
2017-06-23	$44.90	$45.00	$44.40	$44.50	$39.93	1,033,896
2017-06-22	$44.35	$45.15	$43.80	$44.85	$40.25	917,306
2017-06-21	$46.10	$46.10	$44.20	$44.35	$39.80	600,913
2017-06-20	$46.45	$46.50	$45.58	$46.10	$41.37	709,564
2017-06-19	$45.75	$46.65	$45.55	$46.60	$41.82	820,224
2017-06-16	$45.70	$45.85	$44.75	$45.55	$40.88	895,545
2017-06-15	$44.70	$45.90	$44.70	$45.80	$41.10	505,055
2017-06-14	$46.55	$46.70	$45.05	$45.30	$40.65	447,835
2017-06-13	$46.65	$46.65	$45.95	$46.45	$41.68	631,351
2017-06-12	$46.45	$47.15	$46.05	$46.55	$41.77	550,141
2017-06-09	$45.85	$46.53	$45.60	$46.25	$41.50	807,158
2017-06-08	$44.35	$46.15	$44.10	$45.90	$41.19	935,299
2017-06-07	$45.30	$45.45	$44.00	$44.20	$39.66	1,037,424
2017-06-06	$45.45	$45.45	$44.75	$45.25	$40.61	1,024,684
2017-06-05	$46.30	$46.50	$45.75	$45.80	$41.10	459,012
2017-06-02	$47.20	$47.26	$46.35	$46.45	$41.68	678,892
2017-06-01	$46.25	$47.25	$46.05	$47.15	$42.31	738,887
2017-05-31	$46.25	$46.40	$45.75	$46.15	$41.41	832,138
2017-05-30	$46.20	$46.58	$45.70	$46.40	$41.64	714,322
2017-05-26	$45.45	$46.35	$44.80	$46.10	$41.37	989,666
2017-05-25	$46.30	$46.45	$45.35	$45.40	$40.74	717,186
2017-05-24	$45.80	$46.65	$45.50	$46.20	$41.46	1,023,401
2017-05-23	$45.65	$46.35	$45.05	$45.95	$41.23	901,270
2017-05-22	$46.35	$46.35	$44.95	$45.45	$40.79	1,313,854
2017-05-19	$46.90	$47.45	$45.75	$45.95	$41.23	1,546,270
2017-05-18	$46.95	$47.00	$46.25	$46.50	$41.73	1,077,319
2017-05-17	$48.20	$48.30	$46.80	$47.10	$42.27	1,361,282
2017-05-16	$49.05	$49.55	$48.25	$49.25	$43.94	890,620
2017-05-15	$48.55	$49.15	$48.45	$48.85	$43.59	846,015
2017-05-12	$48.10	$48.60	$47.80	$48.05	$42.87	1,211,509
2017-05-11	$47.85	$48.40	$46.85	$48.20	$43.01	823,160
2017-05-10	$47.85	$48.25	$47.55	$48.05	$42.87	967,732
2017-05-09	$47.90	$48.20	$47.55	$47.70	$42.56	574,629
2017-05-08	$48.00	$48.15	$47.65	$47.70	$42.56	538,950
2017-05-05	$47.60	$48.30	$47.20	$47.95	$42.78	592,594
2017-05-04	$47.70	$48.05	$47.10	$47.20	$42.12	886,807
2017-05-03	$47.50	$47.80	$47.15	$47.70	$42.56	856,352
2017-05-02	$48.95	$48.95	$47.50	$47.90	$42.74	880,033
2017-05-01	$48.45	$48.50	$47.20	$48.10	$42.92	1,052,796
2017-04-28	$49.45	$49.45	$48.05	$48.25	$43.05	701,309
2017-04-27	$49.65	$50.25	$48.50	$48.75	$43.50	1,303,722
2017-04-26	$50.25	$51.75	$49.20	$49.50	$44.17	1,693,056
2017-04-25	$46.80	$48.80	$46.80	$48.20	$43.01	1,703,752
2017-04-24	$45.95	$46.45	$45.60	$46.10	$41.13	704,265
2017-04-21	$44.50	$44.95	$44.10	$44.90	$40.06	651,538
2017-04-20	$44.15	$44.70	$43.80	$44.45	$39.66	776,614
2017-04-19	$43.95	$44.25	$43.75	$43.75	$39.04	591,036
2017-04-18	$42.75	$43.65	$42.50	$43.60	$38.90	675,623
2017-04-17	$42.95	$43.35	$42.75	$43.20	$38.55	400,465
2017-04-13	$43.00	$43.55	$42.60	$42.60	$38.01	600,922
2017-04-12	$44.25	$44.25	$42.90	$43.20	$38.55	808,276
2017-04-11	$44.00	$44.30	$43.50	$44.20	$39.44	415,451
2017-04-10	$43.65	$44.60	$43.55	$43.90	$39.17	804,446
2017-04-07	$43.70	$44.00	$43.25	$43.40	$38.72	676,955
2017-04-06	$43.35	$43.90	$42.98	$43.65	$38.95	1,546,038
2017-04-05	$44.50	$44.95	$43.15	$43.35	$38.68	918,194
2017-04-04	$44.50	$44.75	$43.75	$44.15	$39.39	630,720
2017-04-03	$45.35	$45.60	$44.10	$44.35	$39.57	1,307,754
2017-03-31	$44.90	$45.50	$44.76	$45.20	$40.33	868,735
2017-03-30	$44.00	$45.25	$44.00	$45.15	$40.29	922,464
2017-03-29	$43.70	$44.20	$43.20	$44.00	$39.26	708,589
2017-03-28	$42.80	$44.30	$42.80	$43.70	$38.99	521,222
2017-03-27	$42.45	$43.20	$41.78	$42.90	$38.28	836,560
2017-03-24	$44.15	$44.70	$43.20	$43.55	$38.86	902,780
2017-03-23	$44.05	$44.55	$43.90	$44.15	$39.39	744,358
2017-03-22	$43.05	$44.15	$42.65	$44.00	$39.26	1,031,152
2017-03-21	$45.15	$45.19	$43.15	$43.15	$38.50	881,271
2017-03-20	$44.90	$45.20	$44.55	$45.05	$40.20	362,996
2017-03-17	$45.50	$45.65	$44.75	$44.95	$40.11	812,688
2017-03-16	$45.85	$46.00	$45.25	$45.55	$40.64	663,900
2017-03-15	$44.60	$45.90	$44.50	$45.65	$40.73	1,408,182
2017-03-14	$44.30	$44.50	$43.75	$44.20	$39.44	345,673
2017-03-13	$44.75	$45.20	$44.45	$44.85	$40.02	526,949
2017-03-10	$43.75	$44.68	$43.45	$44.55	$39.75	808,778
2017-03-09	$44.15	$44.35	$42.88	$43.35	$38.68	467,461
2017-03-08	$44.85	$45.20	$44.30	$44.40	$39.62	612,115
2017-03-07	$45.30	$45.50	$44.50	$44.75	$39.93	815,251
2017-03-06	$44.40	$45.60	$44.25	$45.55	$40.64	1,312,058
2017-03-03	$44.75	$45.33	$44.55	$45.00	$40.15	940,560
2017-03-02	$45.55	$45.75	$44.35	$44.45	$39.66	656,569
2017-03-01	$45.15	$46.05	$45.10	$45.50	$40.60	1,318,511
2017-02-28	$44.40	$44.55	$44.05	$44.20	$39.44	819,148
2017-02-27	$43.15	$44.68	$43.00	$44.60	$39.80	1,005,516
2017-02-24	$42.50	$43.15	$42.15	$43.05	$38.41	737,221
2017-02-23	$44.35	$44.45	$42.85	$43.05	$38.41	943,991
2017-02-22	$44.35	$44.45	$44.03	$44.15	$39.39	851,959
2017-02-21	$44.55	$44.95	$44.30	$44.75	$39.93	671,306
2017-02-17	$44.00	$44.60	$43.70	$44.50	$39.71	556,136
2017-02-16	$44.85	$45.05	$44.10	$44.55	$39.52	751,904
2017-02-15	$45.25	$45.50	$44.75	$44.95	$39.87	1,094,284
2017-02-14	$45.30	$45.45	$44.75	$45.35	$40.23	560,767
2017-02-13	$45.35	$46.45	$45.25	$45.55	$40.41	1,555,779
2017-02-10	$45.00	$45.85	$44.55	$45.15	$40.05	1,300,384
2017-02-09	$44.45	$45.10	$42.55	$44.30	$39.30	1,467,157
2017-02-08	$44.40	$44.40	$43.30	$44.00	$39.03	1,220,053
2017-02-07	$45.05	$45.20	$44.20	$44.50	$39.48	690,983
2017-02-06	$44.60	$44.90	$44.47	$44.75	$39.70	1,224,977
2017-02-03	$44.30	$44.80	$44.10	$44.60	$39.56	790,117
2017-02-02	$44.60	$44.85	$43.90	$44.20	$39.21	535,534
2017-02-01	$44.65	$44.90	$44.10	$44.75	$39.70	578,316
2017-01-31	$44.60	$44.60	$43.51	$44.40	$39.39	737,542
2017-01-30	$45.10	$45.15	$44.55	$44.75	$39.70	1,185,385
2017-01-27	$44.65	$45.60	$44.65	$45.40	$40.27	2,029,438
2017-01-26	$44.45	$44.75	$43.85	$43.95	$38.99	687,784
2017-01-25	$44.40	$44.75	$44.05	$44.70	$39.65	900,980
2017-01-24	$43.00	$44.38	$42.60	$44.15	$39.16	890,751
2017-01-23	$42.75	$42.95	$42.03	$42.55	$37.75	595,357
2017-01-20	$43.45	$43.65	$42.73	$42.95	$38.10	632,948
2017-01-19	$44.25	$44.30	$43.20	$43.35	$38.46	690,470
2017-01-18	$43.80	$44.05	$43.65	$43.85	$38.90	1,013,756
2017-01-17	$43.85	$44.20	$43.55	$43.80	$38.85	1,107,728
2017-01-13	$43.10	$44.55	$43.05	$44.20	$39.21	832,720
2017-01-12	$43.35	$43.35	$42.35	$42.85	$38.01	822,533
2017-01-11	$43.10	$43.43	$42.85	$43.35	$38.46	1,160,486
2017-01-10	$41.80	$42.45	$41.20	$42.35	$37.57	1,361,298
2017-01-09	$41.90	$42.10	$41.20	$41.60	$36.90	804,933
2017-01-06	$41.50	$42.35	$41.30	$42.15	$37.39	1,547,507
2017-01-05	$41.55	$42.15	$40.95	$41.50	$36.81	719,717
2017-01-04	$41.05	$41.75	$40.90	$41.45	$36.77	1,304,443
2017-01-03	$40.25	$41.15	$40.05	$40.95	$36.33	1,053,843
2016-12-30	$40.00	$40.00	$39.40	$39.70	$35.22	412,985
2016-12-29	$40.05	$40.25	$39.80	$39.95	$35.44	343,341
2016-12-28	$40.80	$41.05	$39.75	$39.95	$35.44	475,969
2016-12-27	$40.80	$41.15	$40.48	$40.65	$36.06	439,621
2016-12-23	$40.60	$40.80	$40.35	$40.65	$36.06	244,651
2016-12-22	$40.65	$40.70	$40.30	$40.55	$35.97	476,794
2016-12-21	$41.00	$41.15	$40.45	$40.75	$36.15	1,286,421
2016-12-20	$40.50	$41.05	$40.40	$40.95	$36.33	634,987
2016-12-19	$39.60	$40.20	$39.60	$40.10	$35.57	443,294
2016-12-16	$39.40	$39.80	$39.25	$39.65	$35.17	923,585
2016-12-15	$39.30	$40.08	$39.20	$39.50	$35.04	285,556
2016-12-14	$40.05	$40.55	$39.35	$39.40	$34.95	548,751
2016-12-13	$40.05	$40.50	$39.50	$40.15	$35.62	830,345
2016-12-12	$39.25	$39.90	$38.90	$39.85	$35.35	706,178
2016-12-09	$40.05	$40.30	$39.10	$39.30	$34.86	685,539
2016-12-08	$39.60	$40.35	$39.10	$40.20	$35.66	633,854
2016-12-07	$39.20	$40.10	$39.00	$39.95	$35.44	560,971
2016-12-06	$39.00	$39.35	$38.75	$39.10	$34.69	1,336,391
2016-12-05	$39.75	$40.15	$39.05	$39.15	$34.73	604,969
2016-12-02	$39.10	$39.58	$38.85	$39.45	$35.00	638,188
2016-12-01	$39.40	$40.00	$39.03	$39.10	$34.69	1,240,353
2016-11-30	$39.35	$39.45	$38.70	$39.05	$34.64	845,858
2016-11-29	$39.00	$39.25	$38.60	$38.65	$34.29	209,816
2016-11-28	$39.55	$39.70	$39.05	$39.20	$34.77	400,132
2016-11-25	$39.60	$39.75	$39.35	$39.60	$35.13	201,419
2016-11-23	$39.65	$39.90	$39.40	$39.55	$35.08	726,246
2016-11-22	$39.00	$39.70	$38.55	$39.65	$35.17	908,152
2016-11-21	$38.60	$39.48	$38.53	$38.60	$34.24	1,120,480
2016-11-18	$38.20	$38.60	$37.90	$38.25	$33.93	698,761
2016-11-17	$38.15	$38.70	$37.80	$38.60	$34.01	642,590
2016-11-16	$39.25	$39.40	$38.15	$38.65	$34.05	607,338
2016-11-15	$38.95	$39.75	$38.61	$39.65	$34.94	462,928
2016-11-14	$38.85	$39.15	$38.40	$39.15	$34.49	921,456
2016-11-11	$38.15	$38.75	$37.90	$38.40	$33.83	710,043
2016-11-10	$36.95	$39.00	$36.95	$38.45	$33.88	1,365,185
2016-11-09	$34.05	$36.98	$34.05	$36.75	$32.38	1,006,683
2016-11-08	$33.80	$34.50	$33.60	$33.95	$29.91	906,841
2016-11-07	$34.75	$35.25	$33.50	$33.75	$29.74	1,068,573
2016-11-04	$31.90	$32.75	$31.90	$32.30	$28.46	432,892
2016-11-03	$32.05	$32.15	$31.60	$32.00	$28.20	595,462
2016-11-02	$32.55	$32.65	$31.95	$32.05	$28.24	537,485
2016-11-01	$33.40	$33.40	$32.45	$32.60	$28.72	504,774
2016-10-31	$33.15	$33.45	$32.98	$33.05	$29.12	668,059
2016-10-28	$32.87	$33.48	$32.87	$32.98	$29.06	864,936
2016-10-27	$34.74	$34.74	$32.83	$33.20	$29.25	1,290,891
2016-10-26	$34.35	$35.33	$34.35	$34.95	$30.79	997,699
2016-10-25	$34.32	$34.72	$34.16	$34.59	$30.48	593,145
2016-10-24	$34.95	$35.11	$34.19	$34.40	$30.31	423,728
2016-10-21	$33.92	$34.65	$33.47	$34.46	$30.36	548,418
2016-10-20	$34.37	$34.69	$34.12	$34.21	$30.14	355,096
2016-10-19	$34.73	$34.75	$34.14	$34.59	$30.48	743,426
2016-10-18	$35.10	$35.11	$34.34	$34.65	$30.53	348,720
2016-10-17	$34.38	$34.78	$34.37	$34.52	$30.42	290,182
2016-10-14	$34.67	$34.76	$34.13	$34.42	$30.33	383,634
2016-10-13	$34.21	$34.42	$34.02	$34.26	$30.19	326,855
2016-10-12	$34.54	$34.88	$34.21	$34.71	$30.58	383,005
2016-10-11	$34.69	$34.84	$34.34	$34.49	$30.39	373,230
2016-10-10	$35.07	$35.41	$34.79	$34.89	$30.74	439,011
2016-10-07	$35.83	$35.83	$34.61	$34.95	$30.79	626,100
2016-10-06	$35.27	$35.87	$35.11	$35.87	$31.60	485,453
2016-10-05	$34.75	$35.44	$34.75	$35.41	$31.20	414,909
2016-10-04	$35.00	$35.23	$34.48	$34.56	$30.45	447,605
2016-10-03	$34.95	$35.27	$34.79	$34.88	$30.73	507,872
2016-09-30	$34.65	$35.28	$34.60	$35.14	$30.96	632,896
2016-09-29	$34.50	$34.95	$34.46	$34.56	$30.45	562,374
2016-09-28	$34.04	$34.71	$33.86	$34.69	$30.57	366,461
2016-09-27	$33.29	$33.89	$33.29	$33.81	$29.79	553,937
2016-09-26	$33.16	$33.76	$32.96	$33.62	$29.62	666,194
2016-09-23	$33.49	$33.64	$33.02	$33.26	$29.31	411,753
2016-09-22	$33.34	$33.68	$33.25	$33.67	$29.67	549,113
2016-09-21	$32.41	$32.95	$32.29	$32.93	$29.01	363,357
2016-09-20	$32.60	$32.64	$32.22	$32.22	$28.39	356,487
2016-09-19	$32.61	$32.84	$32.27	$32.44	$28.58	690,672
2016-09-16	$32.20	$32.37	$31.86	$32.17	$28.34	697,004
2016-09-15	$31.92	$32.59	$31.76	$32.53	$28.66	660,337
2016-09-14	$32.42	$32.56	$31.71	$31.87	$28.08	583,306
2016-09-13	$32.80	$33.08	$32.05	$32.35	$28.50	615,713
2016-09-12	$32.33	$33.50	$32.33	$33.37	$29.40	488,781
2016-09-09	$33.48	$33.49	$32.74	$32.75	$28.86	1,094,462
2016-09-08	$33.74	$33.88	$33.57	$33.68	$29.68	253,773
2016-09-07	$33.37	$33.81	$33.37	$33.81	$29.79	300,386
2016-09-06	$34.01	$34.15	$33.42	$33.51	$29.53	370,165
2016-09-02	$34.08	$34.14	$33.80	$33.95	$29.91	266,780
2016-09-01	$33.92	$33.99	$33.27	$33.70	$29.69	559,728
2016-08-31	$34.25	$34.47	$33.62	$33.87	$29.84	547,913
2016-08-30	$34.27	$34.57	$34.25	$34.38	$30.29	327,139
2016-08-29	$34.21	$34.50	$34.20	$34.38	$30.29	350,850
2016-08-26	$34.32	$34.62	$34.01	$34.15	$30.09	337,514
2016-08-25	$33.82	$34.38	$33.81	$34.20	$30.13	455,367
2016-08-24	$34.17	$34.41	$34.01	$34.07	$30.02	472,916
2016-08-23	$33.82	$34.38	$33.82	$34.30	$30.22	491,169
2016-08-22	$33.24	$33.66	$33.23	$33.64	$29.64	266,861
2016-08-19	$33.36	$33.81	$33.16	$33.72	$29.71	281,573
2016-08-18	$33.59	$33.72	$33.50	$33.60	$29.60	328,675
2016-08-17	$33.50	$33.67	$33.33	$33.63	$29.63	324,908
2016-08-16	$33.70	$33.77	$33.42	$33.54	$29.55	252,133
2016-08-15	$33.66	$33.84	$33.53	$33.72	$29.71	416,807
2016-08-12	$33.74	$33.89	$33.43	$33.52	$29.53	300,884
2016-08-11	$33.66	$34.06	$33.66	$33.88	$29.85	398,352
2016-08-10	$34.01	$34.07	$33.67	$33.73	$29.49	319,297
2016-08-09	$34.05	$34.21	$33.79	$33.88	$29.62	346,792
2016-08-08	$34.13	$34.37	$34.03	$34.16	$29.87	517,737
2016-08-05	$33.57	$34.12	$33.52	$34.01	$29.74	483,047
2016-08-04	$33.35	$33.69	$33.33	$33.36	$29.17	666,379
2016-08-03	$33.28	$33.59	$33.14	$33.42	$29.22	838,643
2016-08-02	$33.57	$33.77	$33.16	$33.34	$29.15	876,694
2016-08-01	$33.36	$33.81	$33.16	$33.61	$29.39	1,048,350
2016-07-29	$33.28	$33.62	$32.73	$33.45	$29.25	928,468
2016-07-28	$31.54	$33.59	$31.54	$33.35	$29.16	1,388,013
2016-07-27	$32.08	$32.85	$32.02	$32.41	$28.34	1,260,960
2016-07-26	$31.20	$32.03	$31.04	$31.99	$27.97	530,392
2016-07-25	$31.04	$31.19	$30.84	$31.13	$27.22	477,103
2016-07-22	$30.51	$31.16	$30.47	$31.06	$27.16	561,584
2016-07-21	$31.38	$31.40	$30.61	$30.88	$27.00	991,617
2016-07-20	$31.45	$31.84	$31.38	$31.60	$27.63	443,801
2016-07-19	$31.46	$31.70	$31.42	$31.53	$27.57	439,410
2016-07-18	$31.36	$31.81	$31.36	$31.70	$27.72	330,005
2016-07-15	$31.56	$31.78	$31.35	$31.73	$27.74	657,979
2016-07-14	$31.86	$32.03	$31.50	$31.52	$27.56	568,408
2016-07-13	$32.06	$32.06	$31.25	$31.53	$27.57	607,505
2016-07-12	$31.76	$31.89	$31.35	$31.82	$27.82	738,298
2016-07-11	$31.50	$31.62	$31.02	$31.28	$27.35	700,703
2016-07-08	$30.50	$30.99	$30.44	$30.70	$26.84	1,109,030
2016-07-07	$30.16	$30.63	$29.65	$30.00	$26.23	804,881
2016-07-06	$29.85	$30.22	$29.31	$30.11	$26.33	1,179,687
2016-07-05	$30.57	$30.76	$29.75	$30.02	$26.25	645,847
2016-07-01	$30.59	$31.18	$30.51	$30.90	$27.02	513,555
2016-06-30	$29.94	$30.68	$29.76	$30.66	$26.81	803,717
2016-06-29	$30.00	$30.19	$29.50	$29.72	$25.99	910,538
2016-06-28	$29.44	$29.72	$29.17	$29.58	$25.86	1,352,926
2016-06-27	$29.98	$30.00	$28.72	$28.97	$25.33	1,004,048
2016-06-24	$31.91	$32.01	$30.42	$30.44	$26.62	1,182,619
2016-06-23	$33.17	$33.47	$33.17	$33.46	$29.26	462,473
2016-06-22	$32.85	$32.90	$32.49	$32.63	$28.53	484,359
2016-06-21	$33.34	$33.42	$32.53	$32.66	$28.56	747,505
2016-06-20	$33.48	$33.72	$33.26	$33.36	$29.17	406,821
2016-06-17	$32.60	$33.07	$32.41	$32.92	$28.78	893,269
2016-06-16	$32.22	$32.62	$31.80	$32.49	$28.41	568,638
2016-06-15	$32.77	$32.97	$32.41	$32.44	$28.37	415,052
2016-06-14	$32.72	$33.13	$32.33	$32.52	$28.44	879,423
2016-06-13	$33.37	$33.50	$32.89	$32.91	$28.78	448,576
2016-06-10	$33.61	$33.63	$33.07	$33.44	$29.24	878,203
2016-06-09	$33.96	$34.14	$33.74	$34.09	$29.81	247,816
2016-06-08	$34.50	$34.57	$34.25	$34.38	$30.06	740,915
2016-06-07	$33.95	$34.37	$33.87	$34.27	$29.97	376,684
2016-06-06	$33.79	$34.07	$33.49	$33.94	$29.68	703,999
2016-06-03	$33.96	$33.96	$33.31	$33.56	$29.34	655,418
2016-06-02	$33.09	$33.84	$33.09	$33.80	$29.55	635,122
2016-06-01	$32.96	$33.42	$32.60	$33.26	$29.08	778,611
2016-05-31	$33.52	$33.98	$33.14	$33.25	$29.07	966,557
2016-05-27	$33.59	$33.90	$33.26	$33.44	$29.24	579,878
2016-05-26	$34.23	$34.43	$33.57	$33.68	$29.45	522,007
2016-05-25	$33.47	$34.16	$33.25	$34.04	$29.76	506,669
2016-05-24	$32.85	$33.36	$32.60	$33.22	$29.05	510,294
2016-05-23	$32.42	$32.73	$32.26	$32.68	$28.57	467,691
2016-05-20	$32.65	$32.84	$32.48	$32.57	$28.48	423,089
2016-05-19	$32.54	$32.73	$31.96	$32.39	$28.32	494,593
2016-05-18	$33.13	$33.54	$32.76	$32.90	$28.77	451,688
2016-05-17	$33.34	$34.21	$33.18	$33.55	$29.11	782,409
2016-05-16	$33.19	$33.68	$33.03	$33.42	$28.99	478,855
2016-05-13	$33.44	$33.72	$32.73	$32.90	$28.54	527,509
2016-05-12	$34.05	$34.22	$33.15	$33.47	$29.04	813,245
2016-05-11	$33.72	$34.14	$33.54	$33.75	$29.28	439,301
2016-05-10	$32.72	$33.77	$32.54	$33.71	$29.24	676,800
2016-05-09	$33.35	$33.56	$32.51	$32.58	$28.26	1,254,140
2016-05-06	$33.34	$33.69	$33.19	$33.59	$29.14	1,106,354
2016-05-05	$33.81	$34.00	$33.26	$33.43	$29.00	1,195,837
2016-05-04	$34.27	$34.49	$33.31	$33.51	$29.07	1,147,129
2016-05-03	$35.36	$35.36	$34.34	$34.42	$29.86	1,353,893
2016-05-02	$35.66	$35.85	$35.00	$35.81	$31.07	630,734
2016-04-29	$36.02	$36.45	$35.43	$35.63	$30.91	973,531
2016-04-28	$35.67	$37.07	$35.49	$35.94	$31.18	1,075,671
2016-04-27	$36.57	$36.57	$34.67	$35.80	$31.06	1,465,086
2016-04-26	$36.06	$36.87	$35.68	$36.50	$31.66	1,487,245
2016-04-25	$36.39	$36.48	$35.80	$35.93	$31.17	817,087
2016-04-22	$35.79	$36.65	$35.70	$36.59	$31.74	871,388
2016-04-21	$35.42	$36.05	$35.36	$35.71	$30.98	979,842
2016-04-20	$35.54	$35.74	$35.20	$35.46	$30.76	418,119
2016-04-19	$35.05	$35.64	$34.79	$35.49	$30.79	571,477
2016-04-18	$34.64	$35.13	$34.52	$34.69	$30.09	913,649
2016-04-15	$34.55	$35.07	$34.48	$34.95	$30.32	565,739
2016-04-14	$35.00	$35.00	$34.48	$34.63	$30.04	589,917
2016-04-13	$34.28	$34.79	$33.94	$34.76	$30.16	804,615
2016-04-12	$33.78	$34.09	$33.36	$33.89	$29.40	583,834
2016-04-11	$33.46	$33.92	$33.42	$33.52	$29.08	494,657
2016-04-08	$33.14	$33.96	$32.80	$33.14	$28.75	530,706
2016-04-07	$33.15	$33.20	$32.35	$32.59	$28.27	725,719
2016-04-06	$33.25	$33.41	$32.19	$33.35	$28.93	1,050,601
2016-04-05	$33.25	$33.56	$33.09	$33.29	$28.88	740,614
2016-04-04	$33.63	$33.84	$33.06	$33.54	$29.10	868,508
2016-04-01	$33.00	$33.75	$32.71	$33.67	$29.21	1,150,999
2016-03-31	$33.38	$33.64	$33.19	$33.49	$29.05	1,133,639
2016-03-30	$33.17	$33.48	$33.07	$33.31	$28.90	687,676
2016-03-29	$32.07	$33.00	$31.98	$32.87	$28.52	761,458
2016-03-28	$31.96	$32.36	$31.82	$32.27	$28.00	1,370,103
2016-03-24	$32.24	$32.79	$31.72	$32.76	$28.42	829,015
2016-03-23	$33.21	$33.47	$32.52	$32.60	$28.28	698,365
2016-03-22	$32.98	$33.62	$32.77	$33.40	$28.98	995,405
2016-03-21	$33.39	$33.57	$33.10	$33.23	$28.83	992,711
2016-03-18	$33.08	$33.52	$32.85	$33.44	$29.01	1,788,746
2016-03-17	$31.42	$33.23	$31.35	$33.00	$28.63	1,284,897
2016-03-16	$30.43	$31.42	$30.43	$31.38	$27.22	562,499
2016-03-15	$30.77	$30.79	$30.14	$30.50	$26.46	731,843
2016-03-14	$31.12	$31.51	$30.97	$31.21	$27.08	747,719
2016-03-11	$30.69	$31.37	$30.67	$31.32	$27.17	455,286
2016-03-10	$30.51	$30.66	$29.87	$30.44	$26.41	692,675
2016-03-09	$30.78	$30.95	$30.26	$30.45	$26.42	754,388
2016-03-08	$31.63	$31.75	$30.58	$30.65	$26.59	800,730
2016-03-07	$31.60	$32.31	$31.60	$32.06	$27.81	990,928
2016-03-04	$31.09	$32.21	$30.88	$31.60	$27.41	2,331,362
2016-03-03	$30.86	$31.14	$30.58	$30.88	$26.79	891,070
2016-03-02	$30.81	$31.19	$30.17	$30.83	$26.75	1,635,785
2016-03-01	$30.20	$31.09	$29.82	$30.89	$26.80	1,044,976
2016-02-29	$30.00	$30.17	$29.81	$29.83	$25.88	624,990
2016-02-26	$30.11	$30.13	$29.62	$29.82	$25.87	616,747
2016-02-25	$30.13	$30.31	$29.23	$29.77	$25.83	998,345
2016-02-24	$29.06	$30.19	$28.64	$30.08	$26.10	712,302
2016-02-23	$30.47	$30.92	$29.64	$29.66	$25.73	601,147
2016-02-22	$30.59	$31.15	$30.42	$30.69	$26.62	693,759
2016-02-19	$30.23	$30.40	$29.57	$30.14	$26.15	986,626
2016-02-18	$30.27	$30.83	$29.47	$30.81	$26.50	1,507,655
2016-02-17	$30.74	$31.64	$30.56	$30.71	$26.41	1,467,156
2016-02-16	$30.45	$30.77	$29.70	$30.36	$26.11	1,056,561
2016-02-12	$28.40	$30.02	$28.32	$29.89	$25.71	1,183,347
2016-02-11	$27.75	$28.58	$27.63	$28.10	$24.17	965,310
2016-02-10	$29.00	$29.20	$27.93	$28.21	$24.26	1,155,916
2016-02-09	$28.50	$29.69	$28.50	$29.00	$24.94	1,178,873
2016-02-08	$29.14	$29.67	$28.55	$29.09	$25.02	1,122,952
2016-02-05	$29.28	$30.26	$29.04	$29.52	$25.39	1,454,599
2016-02-04	$27.93	$30.13	$27.68	$29.32	$25.22	2,103,106
2016-02-03	$26.42	$28.06	$25.58	$28.02	$24.10	1,776,680
2016-02-02	$25.66	$25.73	$25.12	$25.51	$21.94	1,467,906
2016-02-01	$26.08	$26.31	$25.58	$26.15	$22.49	837,519
2016-01-29	$25.49	$26.56	$25.49	$26.55	$22.84	1,098,660
2016-01-28	$25.45	$25.86	$24.98	$25.41	$21.86	885,650
2016-01-27	$24.89	$25.66	$24.82	$25.15	$21.63	766,538
2016-01-26	$23.83	$25.10	$23.59	$25.01	$21.51	1,276,513
2016-01-25	$24.10	$24.33	$23.57	$23.65	$20.34	543,223
2016-01-22	$24.02	$24.81	$23.86	$24.26	$20.87	789,696
2016-01-21	$23.45	$24.01	$23.14	$23.55	$20.26	709,433
2016-01-20	$22.69	$23.62	$22.22	$23.41	$20.14	1,558,878
2016-01-19	$24.37	$24.70	$23.22	$23.50	$20.21	991,832
2016-01-15	$24.08	$24.65	$23.70	$24.52	$21.09	646,545
2016-01-14	$24.99	$25.05	$24.18	$24.79	$21.32	976,162
2016-01-13	$25.66	$25.81	$24.76	$24.79	$21.32	859,872
2016-01-12	$25.60	$25.73	$24.76	$25.50	$21.93	915,651
2016-01-11	$25.91	$26.00	$25.06	$25.32	$21.78	1,038,702
2016-01-08	$26.88	$27.09	$25.69	$25.74	$22.14	1,321,546
2016-01-07	$27.09	$27.30	$26.61	$26.70	$22.96	1,566,674
2016-01-06	$27.11	$27.64	$27.06	$27.46	$23.62	934,061
2016-01-05	$28.35	$28.43	$27.51	$27.82	$23.93	554,930
2016-01-04	$27.94	$28.36	$27.74	$28.33	$24.37	691,340
2015-12-31	$28.55	$28.95	$28.41	$28.59	$24.59	655,525
2015-12-30	$28.50	$28.90	$28.47	$28.66	$24.65	457,746
2015-12-29	$28.66	$28.85	$28.27	$28.61	$24.61	493,568
2015-12-28	$28.81	$28.94	$28.29	$28.45	$24.47	486,689
2015-12-24	$28.77	$29.19	$28.77	$28.98	$24.93	248,200
2015-12-23	$28.09	$28.89	$28.09	$28.84	$24.81	957,884
2015-12-22	$27.45	$28.20	$27.42	$27.90	$24.00	810,458
2015-12-21	$27.25	$27.49	$27.06	$27.37	$23.54	572,917
2015-12-18	$27.19	$27.41	$26.94	$27.08	$23.29	1,031,650
2015-12-17	$28.10	$28.12	$27.25	$27.26	$23.45	928,745
2015-12-16	$28.14	$28.57	$27.75	$28.03	$24.11	889,498
2015-12-15	$28.58	$28.58	$27.75	$27.95	$24.04	1,001,999
2015-12-14	$28.77	$28.89	$28.17	$28.49	$24.50	998,143
2015-12-11	$29.05	$29.17	$28.76	$28.79	$24.76	467,000
2015-12-10	$29.67	$29.97	$29.41	$29.49	$25.36	729,957
2015-12-09	$29.56	$30.29	$29.45	$29.70	$25.55	556,880
2015-12-08	$30.39	$30.49	$29.62	$29.65	$25.50	637,647
2015-12-07	$31.15	$31.15	$30.62	$30.88	$26.56	679,533
2015-12-04	$31.22	$31.59	$31.02	$31.33	$26.95	549,026
2015-12-03	$31.64	$31.64	$31.01	$31.33	$26.95	953,290
2015-12-02	$31.88	$32.17	$31.29	$31.46	$27.06	664,374
2015-12-01	$32.31	$32.49	$31.86	$32.08	$27.59	466,633
2015-11-30	$32.28	$32.59	$32.15	$32.24	$27.73	519,871
2015-11-27	$32.04	$32.27	$31.47	$32.16	$27.66	377,091
2015-11-25	$32.12	$32.30	$31.89	$32.04	$27.56	627,715
2015-11-24	$31.40	$32.22	$31.34	$32.16	$27.66	564,503
2015-11-23	$31.82	$32.04	$31.50	$31.59	$27.17	508,028
2015-11-20	$31.34	$32.00	$31.34	$31.75	$27.31	932,296
2015-11-19	$30.98	$31.33	$30.81	$31.21	$26.84	497,588
2015-11-18	$30.85	$31.35	$30.69	$31.28	$26.68	588,271
2015-11-17	$31.28	$31.28	$30.61	$30.73	$26.21	641,999
2015-11-16	$30.45	$31.25	$30.33	$31.20	$26.61	612,504
2015-11-13	$30.11	$30.67	$29.99	$30.52	$26.03	853,122
2015-11-12	$31.13	$31.27	$30.21	$30.24	$25.79	745,854
2015-11-11	$31.95	$31.95	$31.39	$31.52	$26.89	350,385
2015-11-10	$31.35	$31.91	$31.20	$31.90	$27.21	578,824
2015-11-09	$32.24	$32.24	$31.28	$31.55	$26.91	507,497
2015-11-06	$32.12	$32.38	$31.76	$32.26	$27.52	768,328
2015-11-05	$32.25	$32.50	$31.85	$32.37	$27.61	493,025
2015-11-04	$32.49	$32.89	$32.04	$32.25	$27.51	595,318
2015-11-03	$32.14	$32.67	$32.13	$32.41	$27.65	781,269
2015-11-02	$31.61	$32.43	$31.35	$32.28	$27.53	976,533
2015-10-30	$31.19	$31.95	$30.99	$31.60	$26.95	1,566,723
2015-10-29	$30.39	$31.11	$30.23	$31.06	$26.49	1,301,561
2015-10-28	$29.13	$30.80	$29.13	$30.60	$26.10	1,914,597
2015-10-27	$28.96	$29.25	$28.62	$28.78	$24.55	1,522,178
2015-10-26	$29.69	$29.88	$29.39	$29.53	$25.19	640,002
2015-10-23	$29.49	$29.91	$29.29	$29.72	$25.35	768,981
2015-10-22	$28.79	$29.78	$28.66	$29.29	$24.98	497,257
2015-10-21	$28.81	$29.07	$28.50	$28.57	$24.37	512,323
2015-10-20	$28.56	$29.42	$28.37	$28.69	$24.47	1,116,194
2015-10-19	$28.41	$28.76	$28.37	$28.69	$24.47	818,961
2015-10-16	$29.50	$29.50	$28.22	$28.59	$24.39	1,787,184
2015-10-15	$29.80	$30.33	$29.51	$30.33	$25.87	664,520
2015-10-14	$29.84	$30.15	$29.51	$29.90	$25.50	766,183
2015-10-13	$30.09	$30.63	$29.77	$29.88	$25.49	958,878
2015-10-12	$31.05	$31.07	$30.33	$30.39	$25.92	550,144
2015-10-09	$31.12	$31.48	$30.78	$30.99	$26.43	1,122,163
2015-10-08	$29.79	$31.13	$29.79	$31.00	$26.44	1,068,808
2015-10-07	$29.93	$30.71	$29.64	$29.84	$25.45	1,087,360
2015-10-06	$29.60	$30.05	$29.58	$29.77	$25.39	794,707
2015-10-05	$28.44	$29.68	$28.44	$29.52	$25.18	856,021
2015-10-02	$27.09	$28.24	$26.84	$28.22	$24.07	1,089,158
2015-10-01	$27.54	$27.81	$27.15	$27.46	$23.42	883,724
2015-09-30	$27.11	$27.52	$26.95	$27.49	$23.45	1,120,922
2015-09-29	$26.52	$26.98	$26.33	$26.92	$22.96	1,326,839
2015-09-28	$26.90	$27.00	$26.31	$26.46	$22.57	2,277,018
2015-09-25	$27.49	$27.56	$27.06	$27.10	$23.12	798,664
2015-09-24	$27.81	$27.86	$27.22	$27.31	$23.30	1,643,065
2015-09-23	$28.48	$28.65	$28.07	$28.10	$23.97	876,992
2015-09-22	$28.54	$28.90	$28.26	$28.48	$24.29	773,352
2015-09-21	$29.19	$29.57	$28.87	$28.91	$24.66	881,814
2015-09-18	$29.50	$29.57	$28.90	$29.02	$24.75	1,622,865
2015-09-17	$29.90	$30.11	$29.69	$29.89	$25.50	1,243,414
2015-09-16	$29.91	$30.25	$29.76	$30.07	$25.65	804,163
2015-09-15	$29.28	$29.87	$29.16	$29.75	$25.38	667,448
2015-09-14	$30.24	$30.24	$29.16	$29.17	$24.88	1,047,099
2015-09-11	$30.17	$30.43	$30.05	$30.39	$25.92	264,158
2015-09-10	$30.48	$30.70	$30.20	$30.36	$25.90	469,070
2015-09-09	$31.31	$31.47	$30.45	$30.51	$26.03	618,785
2015-09-08	$30.81	$31.11	$30.65	$31.06	$26.49	430,274
2015-09-04	$30.57	$30.81	$30.31	$30.32	$25.86	773,627
2015-09-03	$30.66	$31.24	$30.57	$30.88	$26.34	545,852
2015-09-02	$30.79	$30.87	$30.33	$30.70	$26.19	518,557
2015-09-01	$31.02	$31.44	$30.33	$30.44	$25.97	733,211
2015-08-31	$31.21	$31.90	$31.14	$31.75	$27.08	708,934
2015-08-28	$30.86	$31.41	$30.68	$31.35	$26.74	599,968
2015-08-27	$30.32	$30.89	$30.11	$30.76	$26.24	1,394,505
2015-08-26	$29.98	$30.06	$29.31	$29.97	$25.56	930,404
2015-08-25	$30.80	$30.88	$29.36	$29.40	$25.08	1,072,588
2015-08-24	$29.68	$31.21	$28.42	$29.97	$25.56	1,253,662
2015-08-21	$31.72	$31.84	$31.22	$31.22	$26.63	781,354
2015-08-20	$32.37	$32.57	$31.98	$31.99	$27.29	833,456
2015-08-19	$32.81	$33.07	$32.29	$32.78	$27.74	680,217
2015-08-18	$33.17	$33.30	$32.85	$32.96	$27.89	610,838
2015-08-17	$32.74	$33.24	$32.54	$33.21	$28.10	435,644
2015-08-14	$32.80	$33.11	$32.73	$32.96	$27.89	349,796
2015-08-13	$32.74	$32.93	$32.67	$32.77	$27.73	382,072
2015-08-12	$32.46	$32.97	$32.19	$32.95	$27.88	590,071
2015-08-11	$33.13	$33.26	$32.74	$32.78	$27.74	478,246
2015-08-10	$33.05	$33.70	$32.88	$33.61	$28.44	731,814
2015-08-07	$32.86	$33.28	$32.63	$32.71	$27.68	502,615
2015-08-06	$32.95	$33.31	$32.84	$32.95	$27.88	629,389
2015-08-05	$33.03	$33.37	$32.82	$32.95	$27.88	809,698
2015-08-04	$32.63	$33.16	$32.50	$32.74	$27.70	848,296
2015-08-03	$33.38	$33.44	$32.49	$32.62	$27.60	843,232
2015-07-31	$33.39	$33.59	$33.01	$33.38	$28.24	1,056,510
2015-07-30	$31.06	$33.55	$31.06	$33.49	$28.34	1,134,131
2015-07-29	$31.98	$33.28	$31.96	$33.05	$27.96	1,464,289
2015-07-28	$31.65	$31.98	$31.40	$31.98	$27.06	1,086,462
2015-07-27	$31.45	$31.78	$31.36	$31.54	$26.69	619,723
2015-07-24	$32.69	$32.69	$31.73	$31.88	$26.97	694,066
2015-07-23	$33.12	$33.32	$32.61	$32.66	$27.63	680,373
2015-07-22	$33.73	$33.79	$33.18	$33.22	$28.11	513,543
2015-07-21	$34.06	$34.35	$33.71	$33.87	$28.66	587,786

Timken Company (TKR) News Headlines

Cramer's Lightning Round: Constellation Energy is a buy

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Jan. 26, 2024

Recent Timken Company (TKR) News

Similar Companies to Timken Company (TKR) in the Tools & Accessories Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Stanley Black & Decker Inc	SWK	Tools & Accessories	Industrials	64,000
Hillman Solutions Corp	HLMN	Tools & Accessories	Industrials	62,000
Timken Company	TKR	Tools & Accessories	Industrials	15,000
Kennametal Inc	KMT	Tools & Accessories	Industrials	13,000
Snap-on Inc	SNA	Tools & Accessories	Industrials	13,000
Lincoln Electric Holdings Inc	LECO	Tools & Accessories	Industrials	10,700
Toro Company	TTC	Tools & Accessories	Industrials	8,000
RBC Bearings Inc	ROLL	Tools & Accessories	Industrials	3,000
Griffon Corp	GFF	Tools & Accessories	Industrials	3,000
L.S. Starrett Co. - Class A	SCX	Tools & Accessories	Industrials	800

Timken Company (TKR) Exchange: NYSE