Travel+Leisure Company (TNL) Stock Profile

Data as of Aug. 22, 2025

$58.41 ($-0.84) -1.42%

Travel+Leisure Company - Daily Information

Click for more stock information on Travel+Leisure Company.

Daily Information	Data
Date	Aug. 22, 2025
Open	$58.12
Previous Close	$58.41
High	$58.49
Low	$56.66
Adjusted Open	$58.12
Previous Adjusted Close	$58.41
Adjusted High	$58.49
Adjusted Low	$56.66

Invest in Travel+Leisure Company (TNL)

Diversify your asset portfolio by buying gold.

Built to help smart investors invest smarter.

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

Key People Travel+Leisure Company

Employee	Position
Stephen P. Holmes	Non-Executive Chairman
Michael Dean Brown	President, Chief Executive Officer & Director
Michael A. Hug	Chief Financial Officer & Executive Vice President
Noah Brodsky	Chief Brand Officer
Jeffrey Myers	Chief Sales & Marketing Officer-Wyndham
Geoffrey William Richards	COO-Wyndham Vacation Clubs
Elizabeth E. Dreyer	Chief Accounting Officer & Senior Vice President
Christopher Agnew	Senior Vice President-Investor Relations
Kimberly A. Marshall	Chief Human Resources Officer
James J. Savina	Secretary, EVP & General Counsel
James Edward Buckman	Lead Independent Director
George Herrera	Independent Director
Michael H. Wargotz	Independent Director
Louise F. Brady	Independent Director
Denny Marie Post	Independent Director
Ronald L. Rickles	Independent Director

Historical Stock Data for Travel+Leisure Company (TNL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$58.12	$58.49	$56.66	$58.41	$58.41	813,279
2025-07-31	$61.46	$61.51	$58.95	$59.25	$59.25	1,112,558
2025-07-30	$62.62	$62.88	$61.35	$61.91	$61.91	781,944
2025-07-29	$63.04	$63.31	$62.28	$62.56	$62.56	632,634
2025-07-28	$63.04	$63.18	$61.84	$62.95	$62.95	827,790
2025-07-25	$62.11	$63.22	$61.54	$63.18	$63.18	1,050,356
2025-07-24	$62.24	$63.28	$61.68	$61.70	$61.70	2,000,317
2025-07-23	$58.00	$62.27	$58.00	$61.87	$61.87	1,448,952
2025-07-22	$57.13	$58.12	$56.86	$57.85	$57.85	700,802
2025-07-21	$57.24	$57.54	$56.78	$56.85	$56.85	606,318
2025-07-18	$56.78	$57.36	$56.29	$57.04	$57.04	705,903
2025-07-17	$56.63	$57.14	$55.92	$56.59	$56.59	509,650
2025-07-16	$56.63	$57.17	$56.24	$56.64	$56.64	524,541
2025-07-15	$57.64	$57.65	$56.47	$56.48	$56.48	493,231
2025-07-14	$57.13	$57.67	$56.63	$57.53	$57.53	427,714
2025-07-11	$57.80	$57.80	$57.13	$57.26	$57.26	509,894
2025-07-10	$56.80	$58.35	$56.60	$57.89	$57.89	841,276
2025-07-09	$57.12	$57.12	$56.11	$56.40	$56.40	648,319
2025-07-08	$56.22	$57.26	$55.83	$56.57	$56.57	944,092
2025-07-07	$56.00	$56.59	$55.27	$55.81	$55.81	779,870
2025-07-03	$56.18	$56.85	$55.92	$56.26	$56.26	491,794
2025-07-02	$53.97	$55.99	$53.85	$55.89	$55.89	756,801
2025-07-01	$51.33	$54.21	$50.93	$53.72	$53.72	725,452
2025-06-30	$51.91	$52.02	$51.33	$51.61	$51.61	600,535
2025-06-27	$51.59	$52.15	$51.41	$51.89	$51.89	1,168,823
2025-06-26	$50.74	$51.70	$50.43	$51.48	$51.48	699,606
2025-06-25	$50.49	$50.54	$50.00	$50.41	$50.41	500,555
2025-06-24	$50.25	$50.69	$49.82	$50.36	$50.36	665,299
2025-06-23	$48.46	$49.52	$47.74	$49.47	$49.47	643,905
2025-06-20	$49.40	$49.48	$48.61	$48.94	$48.94	1,440,172
2025-06-18	$48.83	$49.59	$48.79	$48.88	$48.88	576,013
2025-06-17	$48.57	$49.29	$48.48	$48.77	$48.77	580,406
2025-06-16	$48.57	$49.26	$48.33	$49.21	$49.21	639,646
2025-06-13	$48.47	$49.17	$47.61	$47.79	$47.79	768,392
2025-06-12	$49.39	$50.36	$49.28	$50.28	$49.70	597,912
2025-06-11	$50.69	$50.94	$49.94	$49.97	$49.39	522,134
2025-06-10	$50.17	$51.00	$50.13	$50.51	$49.92	493,788
2025-06-09	$50.20	$50.32	$49.68	$49.92	$49.34	600,998
2025-06-06	$49.18	$50.09	$48.95	$49.96	$49.38	505,215
2025-06-05	$48.77	$49.09	$48.36	$48.62	$48.06	481,943
2025-06-04	$49.34	$49.82	$48.84	$48.90	$48.33	457,864
2025-06-03	$48.64	$49.56	$48.61	$49.29	$48.72	717,138
2025-06-02	$48.57	$48.92	$47.85	$48.68	$48.12	744,138
2025-05-30	$48.48	$48.88	$48.16	$48.57	$48.01	709,435
2025-05-29	$48.90	$48.99	$48.07	$48.70	$48.14	487,783
2025-05-28	$49.04	$49.09	$48.34	$48.46	$47.90	495,946
2025-05-27	$48.64	$49.01	$48.22	$49.00	$48.43	624,251
2025-05-23	$46.75	$47.85	$46.75	$47.77	$47.22	556,128
2025-05-22	$48.03	$48.23	$47.70	$47.89	$47.34	799,653
2025-05-21	$48.97	$49.15	$48.03	$48.15	$47.59	741,259
2025-05-20	$50.40	$50.70	$49.40	$49.66	$49.08	756,138
2025-05-19	$50.23	$51.01	$50.14	$50.82	$50.23	670,470
2025-05-16	$50.79	$51.18	$50.28	$51.11	$50.52	577,804
2025-05-15	$50.76	$51.26	$50.29	$50.71	$50.12	673,214
2025-05-14	$50.38	$51.67	$50.38	$51.08	$50.49	613,201
2025-05-13	$50.80	$51.33	$50.49	$51.04	$50.45	560,200
2025-05-12	$49.89	$51.34	$49.53	$50.35	$49.77	655,644
2025-05-09	$47.96	$47.96	$47.25	$47.73	$47.18	500,494
2025-05-08	$47.39	$48.58	$47.33	$48.01	$47.45	483,666
2025-05-07	$46.96	$47.33	$46.58	$46.82	$46.28	554,849
2025-05-06	$46.50	$47.05	$46.23	$46.52	$45.98	561,487
2025-05-05	$46.75	$47.69	$46.59	$46.91	$46.37	527,318
2025-05-02	$45.79	$47.46	$45.48	$47.25	$46.70	729,231
2025-05-01	$44.23	$45.39	$43.81	$44.94	$44.42	859,338
2025-04-30	$43.16	$44.05	$42.59	$43.93	$43.42	706,329
2025-04-29	$43.75	$44.46	$43.41	$44.20	$43.69	652,736
2025-04-28	$44.29	$44.79	$43.45	$44.00	$43.49	909,950
2025-04-25	$43.56	$44.50	$43.35	$44.02	$43.51	796,136
2025-04-24	$42.64	$44.02	$42.40	$43.74	$43.23	681,510
2025-04-23	$44.11	$46.20	$43.00	$43.05	$42.55	1,316,541
2025-04-22	$41.28	$42.66	$41.27	$42.64	$42.15	1,280,860
2025-04-21	$41.00	$41.22	$40.29	$40.82	$40.35	1,118,903
2025-04-17	$41.22	$42.11	$41.21	$41.42	$40.94	684,902
2025-04-16	$41.40	$41.98	$40.38	$41.01	$40.54	881,124
2025-04-15	$41.68	$42.41	$41.43	$41.80	$41.32	729,424
2025-04-14	$42.21	$42.32	$40.30	$41.44	$40.96	642,457
2025-04-11	$41.26	$42.05	$40.28	$41.59	$41.11	835,614
2025-04-10	$42.27	$42.42	$40.12	$41.20	$40.72	845,811
2025-04-09	$38.40	$44.24	$37.85	$43.89	$43.38	1,306,995
2025-04-08	$41.57	$42.17	$38.32	$38.78	$38.33	977,677
2025-04-07	$38.88	$42.29	$37.77	$39.71	$39.25	1,127,711
2025-04-04	$41.44	$42.21	$39.80	$40.91	$40.44	1,437,572
2025-04-03	$45.32	$45.60	$42.51	$42.84	$42.34	1,030,202
2025-04-02	$45.84	$48.11	$45.77	$48.07	$47.51	641,127
2025-04-01	$45.94	$46.46	$45.05	$46.41	$45.87	628,222
2025-03-31	$45.51	$46.55	$44.92	$46.29	$45.75	768,848
2025-03-28	$47.00	$47.50	$45.77	$46.44	$45.90	632,506
2025-03-27	$47.59	$47.69	$46.69	$47.24	$46.69	611,584
2025-03-26	$48.52	$49.32	$47.81	$47.90	$47.35	639,383
2025-03-25	$48.86	$49.47	$47.98	$48.44	$47.88	857,472
2025-03-24	$48.22	$48.97	$47.91	$48.76	$48.20	792,072
2025-03-21	$46.99	$47.22	$45.63	$47.18	$46.63	1,047,608
2025-03-20	$47.51	$48.54	$47.39	$47.60	$47.05	576,529
2025-03-19	$46.85	$48.46	$46.85	$48.01	$47.45	595,732
2025-03-18	$47.78	$47.90	$46.56	$46.63	$46.09	663,780
2025-03-17	$47.44	$48.60	$47.15	$48.00	$47.44	742,942
2025-03-14	$47.24	$48.11	$47.05	$47.98	$46.88	812,770
2025-03-13	$48.63	$48.77	$46.54	$46.62	$45.55	754,386
2025-03-12	$48.87	$49.29	$47.43	$48.74	$47.62	914,618
2025-03-11	$50.91	$50.95	$47.99	$48.21	$47.10	1,301,660
2025-03-10	$52.92	$53.00	$50.84	$51.03	$49.86	1,104,971
2025-03-07	$54.00	$54.21	$52.82	$53.62	$53.62	731,382
2025-03-06	$54.07	$54.72	$53.38	$53.49	$53.49	577,301
2025-03-05	$54.05	$54.98	$53.72	$54.80	$54.80	491,026
2025-03-04	$54.44	$54.93	$53.01	$53.83	$53.83	726,354
2025-03-03	$56.24	$56.75	$55.01	$55.45	$55.45	548,579
2025-02-28	$55.34	$55.88	$54.90	$55.82	$55.82	759,847
2025-02-27	$56.36	$56.60	$55.24	$55.36	$55.36	636,552
2025-02-26	$56.06	$57.50	$56.06	$56.28	$56.28	846,076
2025-02-25	$56.40	$56.40	$55.12	$55.84	$55.84	587,459
2025-02-24	$55.69	$56.35	$55.38	$55.90	$55.90	745,765
2025-02-21	$57.23	$57.45	$55.05	$55.14	$55.14	627,020
2025-02-20	$57.94	$58.03	$56.45	$57.12	$57.12	750,970
2025-02-19	$56.40	$58.95	$55.26	$57.86	$57.86	1,097,622
2025-02-18	$56.42	$57.59	$56.30	$57.45	$57.45	849,744
2025-02-14	$56.62	$56.75	$56.06	$56.42	$56.42	479,043
2025-02-13	$55.78	$56.16	$55.11	$56.10	$56.10	451,545
2025-02-12	$54.52	$55.64	$54.52	$55.47	$55.47	659,806
2025-02-11	$54.69	$55.45	$54.18	$55.30	$55.30	405,805
2025-02-10	$56.58	$56.58	$54.91	$55.16	$55.16	496,064
2025-02-07	$57.62	$57.62	$55.98	$56.34	$56.34	580,630
2025-02-06	$55.67	$57.57	$55.55	$57.54	$57.54	689,949
2025-02-05	$55.30	$55.85	$55.01	$55.36	$55.36	435,865
2025-02-04	$54.91	$55.30	$54.00	$55.09	$55.09	466,038
2025-02-03	$53.08	$54.97	$52.78	$54.71	$54.71	519,625
2025-01-31	$55.20	$55.29	$54.12	$54.36	$54.36	516,236
2025-01-30	$54.84	$55.86	$54.73	$55.20	$55.20	405,948
2025-01-29	$54.73	$55.03	$54.18	$54.44	$54.44	313,426
2025-01-28	$54.24	$55.11	$53.97	$54.65	$54.65	616,085
2025-01-27	$54.43	$54.88	$53.71	$54.30	$54.30	691,148
2025-01-24	$53.37	$53.68	$52.87	$53.17	$53.17	404,772
2025-01-23	$52.97	$53.69	$52.47	$53.58	$53.58	438,533
2025-01-22	$53.46	$53.51	$52.84	$53.16	$53.16	415,904
2025-01-21	$52.84	$53.54	$52.62	$53.39	$53.39	444,789
2025-01-17	$52.47	$52.56	$52.15	$52.23	$52.23	303,677
2025-01-16	$51.65	$52.50	$51.62	$51.99	$51.99	348,043
2025-01-15	$53.09	$53.35	$51.70	$51.81	$51.81	462,646
2025-01-14	$50.47	$52.14	$50.33	$51.84	$51.84	576,550
2025-01-13	$49.72	$50.04	$49.19	$49.85	$49.85	630,848
2025-01-10	$50.39	$50.84	$49.67	$49.97	$49.97	444,712
2025-01-08	$50.73	$51.33	$50.37	$51.00	$51.00	563,412
2025-01-07	$51.33	$51.52	$50.29	$50.83	$50.83	596,454
2025-01-06	$50.51	$51.84	$50.26	$51.23	$51.23	579,087
2025-01-03	$50.06	$50.20	$49.35	$49.85	$49.85	478,517
2025-01-02	$50.69	$51.16	$49.69	$49.91	$49.91	528,594
2024-12-31	$50.11	$50.70	$50.00	$50.45	$50.45	649,019
2024-12-30	$49.99	$50.40	$49.37	$50.04	$50.04	371,149
2024-12-27	$50.69	$51.09	$50.12	$50.55	$50.55	250,085
2024-12-26	$50.82	$51.33	$50.65	$51.03	$51.03	297,437
2024-12-24	$50.68	$51.25	$50.39	$51.16	$51.16	180,779
2024-12-23	$50.44	$50.79	$50.18	$50.55	$50.55	680,968
2024-12-20	$50.76	$51.43	$50.43	$50.66	$50.66	1,950,775
2024-12-19	$50.78	$51.85	$50.50	$50.97	$50.97	474,322
2024-12-18	$52.76	$52.99	$49.90	$50.12	$50.12	485,176
2024-12-17	$52.95	$53.32	$52.23	$52.61	$52.61	665,353
2024-12-16	$52.97	$53.67	$52.92	$53.33	$53.33	501,528
2024-12-13	$53.07	$53.35	$52.67	$53.15	$53.15	376,001
2024-12-12	$54.33	$54.42	$53.56	$53.56	$53.06	499,880
2024-12-11	$54.46	$54.46	$53.79	$53.99	$53.49	603,552
2024-12-10	$54.64	$54.64	$53.68	$53.81	$53.31	623,012
2024-12-09	$55.41	$55.46	$53.88	$53.95	$53.45	459,942
2024-12-06	$55.89	$56.23	$55.10	$55.30	$54.78	500,930
2024-12-05	$55.46	$56.09	$55.16	$55.43	$54.91	607,387
2024-12-04	$54.90	$55.25	$54.52	$55.18	$54.67	854,533
2024-12-03	$55.32	$55.83	$55.11	$55.24	$54.73	909,879
2024-12-02	$55.68	$55.78	$55.28	$55.35	$54.83	500,758
2024-11-29	$55.36	$56.32	$55.36	$55.87	$55.35	274,807
2024-11-27	$55.61	$56.01	$55.29	$55.38	$54.86	329,511
2024-11-26	$56.27	$56.44	$55.45	$55.51	$54.99	473,002
2024-11-25	$55.49	$56.91	$55.25	$56.28	$55.76	585,557
2024-11-22	$54.45	$55.08	$54.16	$54.96	$54.45	530,222
2024-11-21	$53.11	$54.28	$53.04	$54.16	$53.66	395,852
2024-11-20	$52.48	$52.97	$52.32	$52.95	$52.46	503,300
2024-11-19	$52.72	$52.95	$52.31	$52.60	$52.11	350,212
2024-11-18	$53.80	$54.14	$53.50	$53.51	$53.01	394,027
2024-11-15	$54.00	$54.19	$53.41	$53.78	$53.28	460,403
2024-11-14	$54.11	$54.79	$53.72	$53.93	$53.43	438,117
2024-11-13	$53.61	$54.59	$53.56	$53.72	$53.22	565,854
2024-11-12	$53.48	$53.57	$52.79	$53.42	$52.92	661,284
2024-11-11	$53.75	$54.04	$53.50	$53.77	$53.27	495,085
2024-11-08	$53.28	$53.77	$53.09	$53.59	$53.09	391,692
2024-11-07	$52.33	$53.52	$52.17	$53.29	$52.79	604,517
2024-11-06	$52.33	$53.26	$51.50	$52.34	$51.85	980,353
2024-11-05	$48.83	$49.90	$48.71	$49.90	$49.43	386,995
2024-11-04	$48.46	$49.29	$48.46	$49.11	$48.65	460,153
2024-11-01	$48.32	$48.81	$48.13	$48.56	$48.11	500,855
2024-10-31	$49.20	$49.79	$47.80	$47.81	$47.36	654,204
2024-10-30	$48.75	$49.52	$48.47	$49.20	$48.74	538,621
2024-10-29	$48.15	$48.97	$48.09	$48.76	$48.31	474,442
2024-10-28	$48.06	$48.55	$47.75	$48.51	$48.06	405,813
2024-10-25	$47.96	$47.97	$47.39	$47.51	$47.07	536,253
2024-10-24	$47.29	$47.73	$46.66	$47.62	$47.18	636,543
2024-10-23	$47.25	$49.08	$46.71	$47.27	$46.83	1,379,629
2024-10-22	$45.40	$45.73	$45.25	$45.44	$45.02	723,964
2024-10-21	$46.78	$46.84	$45.45	$45.47	$45.05	560,854
2024-10-18	$47.43	$47.43	$46.60	$46.92	$46.92	494,927
2024-10-17	$46.93	$47.39	$46.56	$47.33	$47.33	507,418
2024-10-16	$46.62	$47.20	$46.51	$46.91	$46.91	449,227
2024-10-15	$45.73	$46.74	$45.73	$46.22	$46.22	604,174
2024-10-14	$45.80	$45.80	$45.21	$45.64	$45.64	554,595
2024-10-11	$45.27	$45.94	$45.27	$45.92	$45.92	476,633
2024-10-10	$45.51	$45.69	$45.09	$45.26	$45.26	580,555
2024-10-09	$45.50	$46.04	$45.49	$45.51	$45.51	495,041
2024-10-08	$45.78	$46.04	$45.04	$45.62	$45.62	372,656
2024-10-07	$46.96	$46.96	$45.57	$45.96	$45.96	524,578
2024-10-04	$46.52	$47.04	$46.38	$47.03	$47.03	535,386
2024-10-03	$45.87	$46.15	$45.17	$45.68	$45.68	481,544
2024-10-02	$45.41	$46.31	$45.26	$46.30	$46.30	615,969
2024-10-01	$45.99	$46.35	$44.99	$45.78	$45.78	870,847
2024-09-30	$46.34	$46.44	$45.71	$46.08	$46.08	948,898
2024-09-27	$46.47	$47.01	$46.24	$46.59	$46.59	851,991
2024-09-26	$44.64	$46.04	$44.23	$45.94	$45.94	790,267
2024-09-25	$46.00	$46.10	$45.31	$45.51	$45.51	753,654
2024-09-24	$45.47	$45.94	$45.22	$45.91	$45.91	768,317
2024-09-23	$44.34	$45.30	$44.10	$45.02	$45.02	998,723
2024-09-20	$44.04	$44.53	$43.64	$44.50	$44.50	1,597,642
2024-09-19	$43.74	$44.53	$43.48	$44.19	$44.19	1,043,147
2024-09-18	$42.14	$43.26	$42.14	$42.67	$42.67	904,500
2024-09-17	$42.49	$43.14	$42.27	$42.63	$42.63	939,906
2024-09-16	$42.70	$43.03	$41.97	$42.02	$42.02	609,509
2024-09-13	$42.13	$42.91	$42.12	$42.43	$42.43	573,783
2024-09-12	$42.08	$42.38	$41.75	$42.29	$41.80	674,374
2024-09-11	$41.18	$41.90	$40.61	$41.73	$41.24	764,236
2024-09-10	$42.35	$42.41	$40.98	$41.32	$40.84	822,334
2024-09-09	$42.78	$42.91	$42.29	$42.37	$41.88	565,637
2024-09-06	$43.67	$44.02	$42.50	$42.70	$42.20	568,493
2024-09-05	$43.80	$43.98	$42.94	$43.49	$42.98	635,547
2024-09-04	$43.72	$43.98	$43.24	$43.49	$42.98	455,295
2024-09-03	$43.80	$44.71	$43.76	$43.97	$43.46	728,848
2024-08-30	$44.17	$44.40	$43.76	$44.26	$43.74	635,194
2024-08-29	$43.99	$44.08	$43.44	$43.84	$43.33	432,484
2024-08-28	$43.36	$43.79	$43.27	$43.58	$43.07	442,875
2024-08-27	$43.38	$43.82	$43.12	$43.66	$43.15	374,837
2024-08-26	$44.38	$44.74	$43.53	$43.54	$43.03	375,428
2024-08-23	$43.00	$44.07	$42.89	$44.01	$43.50	384,323
2024-08-22	$43.07	$43.18	$42.56	$42.67	$42.67	467,907
2024-08-21	$42.78	$43.04	$42.33	$42.97	$42.97	480,769
2024-08-20	$43.31	$43.31	$42.23	$42.30	$42.30	442,647
2024-08-19	$43.18	$43.55	$42.76	$43.50	$43.50	759,784
2024-08-16	$42.69	$43.03	$42.41	$43.01	$43.01	498,027
2024-08-15	$43.09	$43.45	$42.73	$42.75	$42.75	573,785
2024-08-14	$42.30	$42.50	$41.80	$42.10	$42.10	412,520
2024-08-13	$41.41	$42.03	$41.15	$42.03	$42.03	469,852
2024-08-12	$41.72	$41.85	$41.00	$41.13	$41.13	601,893
2024-08-09	$40.90	$41.73	$40.66	$41.45	$41.45	609,125
2024-08-08	$41.56	$41.56	$40.20	$40.89	$40.89	1,084,366
2024-08-07	$42.11	$42.11	$40.74	$41.26	$41.26	479,822
2024-08-06	$40.68	$42.06	$40.41	$41.43	$41.43	549,769
2024-08-05	$40.37	$41.22	$39.91	$40.55	$40.55	602,475
2024-08-02	$42.41	$42.85	$41.68	$42.50	$42.50	680,719
2024-08-01	$45.90	$46.24	$43.25	$44.04	$44.04	755,687
2024-07-31	$46.96	$47.03	$46.00	$46.09	$46.09	577,176
2024-07-30	$46.55	$47.13	$46.18	$46.83	$46.83	477,048
2024-07-29	$45.86	$46.45	$45.33	$46.24	$46.24	524,195
2024-07-26	$45.92	$46.08	$45.07	$45.86	$45.86	767,736
2024-07-25	$44.46	$46.14	$44.46	$45.26	$45.26	1,106,217
2024-07-24	$48.17	$48.17	$44.21	$44.53	$44.53	1,217,078
2024-07-23	$48.50	$49.45	$48.47	$49.38	$49.38	655,425
2024-07-22	$48.48	$49.11	$47.98	$48.84	$48.84	642,848
2024-07-19	$48.24	$48.64	$47.75	$48.50	$48.50	479,862
2024-07-18	$48.88	$49.85	$47.78	$48.06	$48.06	645,909
2024-07-17	$49.13	$49.83	$48.99	$49.15	$49.15	743,592
2024-07-16	$47.65	$49.91	$47.57	$49.87	$49.87	816,512
2024-07-15	$47.44	$47.79	$47.18	$47.24	$47.24	543,886
2024-07-12	$47.09	$47.74	$46.98	$47.13	$47.13	570,631
2024-07-11	$45.43	$46.83	$45.12	$46.69	$46.69	566,901
2024-07-10	$43.63	$45.04	$43.60	$45.03	$45.03	530,195
2024-07-09	$43.08	$43.63	$42.90	$43.31	$43.31	613,168
2024-07-08	$43.40	$43.86	$43.31	$43.32	$43.32	501,749
2024-07-05	$43.20	$43.36	$42.69	$43.10	$43.10	956,788
2024-07-03	$43.90	$43.99	$43.30	$43.40	$43.40	587,166
2024-07-02	$43.28	$43.73	$42.93	$43.65	$43.65	467,790
2024-07-01	$45.06	$45.14	$42.87	$43.18	$43.18	512,983
2024-06-28	$43.89	$45.16	$43.89	$44.98	$44.98	1,376,074
2024-06-27	$44.23	$44.27	$43.52	$43.86	$43.86	476,046
2024-06-26	$44.29	$44.39	$43.57	$44.03	$44.03	474,594
2024-06-25	$44.79	$45.01	$44.30	$44.63	$44.63	423,223
2024-06-24	$44.28	$45.06	$44.28	$44.82	$44.82	450,028
2024-06-21	$44.09	$44.24	$43.85	$44.15	$44.15	953,684
2024-06-20	$44.25	$44.69	$43.90	$44.02	$44.02	480,054
2024-06-18	$44.39	$44.88	$44.14	$44.44	$44.44	590,665
2024-06-17	$43.63	$44.29	$43.44	$44.28	$44.28	678,762
2024-06-14	$43.87	$43.98	$43.32	$43.70	$43.70	452,203
2024-06-13	$45.52	$45.67	$44.70	$45.00	$44.49	567,187
2024-06-12	$44.76	$45.88	$44.76	$45.73	$45.21	602,026
2024-06-11	$44.04	$44.33	$43.75	$43.89	$43.39	414,707
2024-06-10	$43.52	$44.60	$43.52	$44.47	$43.97	785,075
2024-06-07	$43.35	$44.25	$43.05	$43.99	$43.49	565,627
2024-06-06	$43.58	$44.24	$43.46	$43.87	$43.37	452,354
2024-06-05	$43.63	$43.98	$43.29	$43.70	$43.21	497,905
2024-06-04	$43.05	$44.27	$43.04	$43.43	$42.94	468,594
2024-06-03	$44.44	$44.44	$43.22	$43.48	$42.99	450,264
2024-05-31	$43.56	$44.13	$43.28	$43.94	$43.44	793,383
2024-05-30	$43.41	$43.74	$43.26	$43.34	$42.85	424,626
2024-05-29	$43.43	$43.51	$42.84	$43.21	$42.72	431,995
2024-05-28	$44.61	$44.75	$43.72	$44.03	$43.53	642,742
2024-05-24	$43.22	$44.39	$43.22	$44.15	$44.15	482,318
2024-05-23	$44.31	$44.31	$42.85	$42.90	$42.90	705,829
2024-05-22	$44.87	$45.07	$44.02	$44.20	$44.20	370,710
2024-05-21	$45.40	$45.59	$44.77	$45.06	$45.06	386,502
2024-05-20	$45.01	$45.66	$45.01	$45.64	$45.64	979,315
2024-05-17	$46.11	$46.17	$45.04	$45.05	$45.05	348,548
2024-05-16	$46.47	$46.50	$45.95	$46.11	$46.11	376,638
2024-05-15	$46.20	$46.33	$45.48	$45.64	$45.64	395,230
2024-05-14	$45.91	$46.33	$45.74	$45.94	$45.94	409,906
2024-05-13	$45.86	$46.27	$45.39	$45.57	$45.57	357,451
2024-05-10	$45.64	$45.64	$44.85	$45.46	$45.46	333,753
2024-05-09	$44.98	$45.63	$44.54	$45.52	$45.52	246,417
2024-05-08	$45.16	$45.67	$44.82	$44.91	$44.91	418,441
2024-05-07	$45.62	$46.37	$45.42	$45.45	$45.45	501,443
2024-05-06	$45.14	$45.57	$45.13	$45.47	$45.47	455,425
2024-05-03	$45.33	$45.69	$44.52	$44.70	$44.70	361,958
2024-05-02	$44.35	$44.66	$43.69	$44.50	$44.50	388,811
2024-05-01	$43.45	$44.67	$43.00	$43.73	$43.73	481,686
2024-04-30	$45.01	$45.06	$43.50	$43.54	$43.54	754,992
2024-04-29	$45.89	$46.67	$44.95	$45.38	$45.38	887,645
2024-04-26	$45.78	$46.65	$45.63	$45.81	$45.81	691,456
2024-04-25	$45.95	$46.22	$45.52	$45.69	$45.69	588,104
2024-04-24	$45.26	$46.66	$44.35	$46.24	$46.24	1,245,777
2024-04-23	$44.87	$46.15	$44.87	$46.06	$46.06	1,239,423
2024-04-22	$43.94	$44.96	$43.66	$44.86	$44.86	534,082
2024-04-19	$43.44	$43.95	$43.37	$43.60	$43.60	704,065
2024-04-18	$43.71	$43.92	$43.43	$43.72	$43.72	537,122
2024-04-17	$44.10	$44.25	$43.37	$43.57	$43.57	505,321
2024-04-16	$44.09	$44.34	$43.54	$43.76	$43.76	571,818
2024-04-15	$45.03	$45.26	$44.17	$44.27	$44.27	462,706
2024-04-12	$45.13	$45.35	$44.07	$44.30	$44.30	562,900
2024-04-11	$45.78	$46.07	$45.28	$45.72	$45.72	399,663
2024-04-10	$45.99	$46.64	$45.36	$45.71	$45.71	573,053
2024-04-09	$47.02	$47.26	$46.53	$46.57	$46.57	759,591
2024-04-08	$46.97	$47.52	$46.91	$46.93	$46.93	558,640
2024-04-05	$46.50	$47.13	$46.36	$46.62	$46.62	589,874
2024-04-04	$47.79	$48.00	$46.20	$46.35	$46.35	486,267
2024-04-03	$47.17	$47.54	$47.00	$47.42	$47.42	850,673
2024-04-02	$47.31	$47.89	$47.03	$47.33	$47.33	750,100
2024-04-01	$48.77	$48.90	$47.84	$47.86	$47.86	578,625
2024-03-28	$48.44	$49.02	$48.17	$48.96	$48.96	859,367
2024-03-27	$47.77	$48.51	$47.69	$48.41	$48.41	514,631
2024-03-26	$47.69	$48.10	$47.40	$47.43	$47.43	635,082
2024-03-25	$47.58	$48.08	$47.46	$47.78	$47.78	624,966
2024-03-22	$47.05	$47.57	$46.79	$47.37	$47.37	576,658
2024-03-21	$47.41	$47.68	$46.62	$47.02	$47.02	788,722
2024-03-20	$46.10	$47.29	$45.67	$47.02	$47.02	902,798
2024-03-19	$45.47	$46.73	$45.47	$46.67	$46.18	876,623
2024-03-18	$45.66	$46.32	$45.37	$45.78	$45.30	754,024
2024-03-15	$44.73	$45.91	$44.73	$45.48	$45.00	987,310
2024-03-14	$45.50	$45.50	$44.58	$44.75	$44.28	544,136
2024-03-13	$45.12	$45.98	$45.12	$45.30	$44.82	428,134
2024-03-12	$45.32	$45.43	$45.08	$45.19	$44.71	438,327
2024-03-11	$44.92	$45.63	$44.88	$45.35	$44.87	279,766
2024-03-08	$45.11	$45.39	$44.89	$45.24	$44.76	371,020
2024-03-07	$45.65	$45.87	$44.75	$44.86	$44.39	306,716
2024-03-06	$45.72	$46.05	$45.43	$45.53	$45.05	315,450
2024-03-05	$44.68	$45.40	$44.62	$45.14	$44.67	341,909
2024-03-04	$45.04	$45.43	$44.79	$44.85	$44.38	427,040
2024-03-01	$44.84	$45.56	$44.30	$44.99	$44.52	384,056
2024-02-29	$45.45	$45.45	$44.16	$44.69	$44.22	585,396
2024-02-28	$44.63	$45.69	$44.43	$45.21	$44.73	576,627
2024-02-27	$45.14	$45.48	$44.74	$44.87	$44.40	416,329
2024-02-26	$45.18	$45.35	$44.52	$44.68	$44.21	428,039
2024-02-23	$45.50	$45.78	$44.91	$45.12	$44.65	688,875
2024-02-22	$44.09	$46.26	$44.09	$45.73	$45.25	1,228,475
2024-02-21	$41.65	$44.08	$41.09	$43.64	$43.18	969,918
2024-02-20	$40.99	$41.57	$40.88	$41.35	$40.91	602,235
2024-02-16	$41.16	$41.70	$40.78	$41.30	$40.87	587,130
2024-02-15	$40.83	$41.88	$40.83	$41.51	$41.07	561,200
2024-02-14	$40.85	$40.85	$39.88	$40.62	$40.19	476,677
2024-02-13	$41.14	$41.14	$39.78	$40.25	$39.83	481,590
2024-02-12	$41.00	$42.32	$41.00	$42.17	$41.73	460,152
2024-02-09	$40.29	$41.00	$39.83	$40.99	$40.56	500,994
2024-02-08	$39.99	$40.58	$39.85	$40.37	$39.95	324,312
2024-02-07	$40.63	$40.63	$39.85	$39.88	$39.46	400,606
2024-02-06	$39.97	$40.82	$39.73	$40.62	$40.19	414,321
2024-02-05	$40.22	$40.31	$39.66	$39.99	$39.57	359,263
2024-02-02	$40.53	$41.07	$39.96	$40.71	$40.28	281,243
2024-02-01	$40.64	$41.08	$39.87	$41.03	$40.60	374,683
2024-01-31	$41.30	$41.79	$40.31	$40.42	$39.99	591,620
2024-01-30	$40.96	$41.84	$40.96	$41.40	$40.96	475,603
2024-01-29	$41.55	$41.60	$41.15	$41.45	$41.01	564,075
2024-01-26	$41.60	$41.86	$41.22	$41.60	$41.16	452,174
2024-01-25	$40.03	$41.45	$40.03	$41.42	$40.98	746,437
2024-01-24	$40.15	$40.15	$39.20	$39.40	$38.99	415,644
2024-01-23	$39.82	$40.06	$39.30	$39.59	$39.17	524,999
2024-01-22	$39.75	$39.88	$39.24	$39.42	$39.01	406,274
2024-01-19	$39.30	$39.53	$38.70	$39.48	$39.48	387,419
2024-01-18	$38.84	$39.33	$38.62	$39.19	$39.19	344,498
2024-01-17	$38.26	$38.92	$38.26	$38.69	$38.69	312,371
2024-01-16	$38.26	$38.98	$38.00	$38.98	$38.98	459,130
2024-01-12	$39.99	$40.10	$38.57	$38.61	$38.61	487,473
2024-01-11	$39.79	$39.96	$39.15	$39.75	$39.75	469,515
2024-01-10	$39.40	$39.94	$39.21	$39.82	$39.82	346,080
2024-01-09	$39.28	$39.62	$39.21	$39.39	$39.39	366,961
2024-01-08	$39.68	$40.15	$39.45	$40.05	$40.05	459,452
2024-01-05	$38.78	$40.35	$38.53	$39.98	$39.98	631,101
2024-01-04	$39.07	$39.68	$38.94	$39.21	$39.21	453,290
2024-01-03	$39.65	$39.86	$38.99	$39.03	$39.03	478,046
2024-01-02	$40.27	$41.26	$40.07	$40.79	$40.79	659,752
2023-12-29	$39.37	$39.83	$38.98	$39.09	$39.09	558,480
2023-12-28	$39.63	$40.04	$39.47	$39.53	$39.53	431,454
2023-12-27	$40.20	$40.41	$39.60	$39.74	$39.74	422,851
2023-12-26	$40.29	$40.50	$39.94	$40.31	$40.31	335,110
2023-12-22	$40.42	$40.73	$39.90	$40.37	$40.37	379,580
2023-12-21	$40.08	$40.41	$39.53	$40.33	$40.33	532,401
2023-12-20	$39.92	$39.97	$38.86	$39.06	$39.06	537,899
2023-12-19	$40.46	$40.64	$40.03	$40.08	$40.08	481,913
2023-12-18	$39.98	$40.32	$39.20	$39.99	$39.99	686,829
2023-12-15	$41.00	$41.00	$39.70	$39.99	$39.99	1,517,615
2023-12-14	$39.34	$41.41	$39.30	$40.94	$40.94	1,354,605
2023-12-13	$37.54	$38.63	$36.77	$38.51	$38.09	1,012,397
2023-12-12	$38.92	$38.92	$37.96	$37.99	$37.58	541,292
2023-12-11	$38.75	$39.34	$38.75	$38.98	$38.56	496,369
2023-12-08	$37.97	$38.91	$37.97	$38.81	$38.39	567,181
2023-12-07	$37.17	$38.01	$37.17	$37.99	$37.58	548,434
2023-12-06	$36.69	$37.53	$36.47	$37.15	$36.75	627,392
2023-12-05	$37.20	$37.20	$36.09	$36.28	$35.89	531,799
2023-12-04	$37.72	$38.92	$37.29	$37.41	$37.00	873,763
2023-12-01	$35.72	$37.84	$35.41	$37.79	$37.38	891,870
2023-11-30	$36.15	$36.29	$35.51	$35.64	$35.25	1,065,020
2023-11-29	$37.37	$37.37	$36.03	$36.09	$35.70	895,267
2023-11-28	$37.18	$37.23	$36.76	$36.93	$36.53	811,708
2023-11-27	$37.31	$37.65	$37.19	$37.23	$36.83	653,318
2023-11-24	$37.55	$37.90	$37.25	$37.42	$37.01	363,826
2023-11-22	$37.16	$37.84	$37.16	$37.64	$37.23	383,726
2023-11-21	$36.88	$37.12	$36.57	$36.93	$36.53	425,608
2023-11-20	$37.40	$37.58	$37.09	$37.20	$36.80	1,057,697
2023-11-17	$37.07	$37.53	$36.30	$37.38	$36.97	702,211
2023-11-16	$37.73	$38.07	$37.00	$37.31	$36.90	837,567
2023-11-15	$37.06	$38.46	$36.66	$38.18	$37.76	1,072,847
2023-11-14	$35.66	$36.90	$35.66	$36.90	$36.50	874,634
2023-11-13	$34.39	$34.55	$34.12	$34.27	$33.90	514,539
2023-11-10	$34.52	$34.78	$34.31	$34.77	$34.39	547,783
2023-11-09	$35.61	$35.62	$34.43	$34.48	$34.11	689,993
2023-11-08	$36.00	$36.46	$35.46	$35.48	$35.09	645,763
2023-11-07	$35.02	$36.09	$34.76	$36.01	$35.62	866,241
2023-11-06	$35.56	$35.76	$34.67	$35.00	$34.62	961,528
2023-11-03	$34.18	$35.67	$34.13	$35.45	$35.06	1,062,699
2023-11-02	$33.91	$34.22	$32.74	$33.58	$33.21	1,089,180
2023-11-01	$34.03	$34.03	$33.07	$33.56	$33.20	586,600
2023-10-31	$33.51	$34.17	$33.40	$34.03	$33.66	1,041,190
2023-10-30	$33.02	$33.98	$32.89	$33.59	$33.22	1,079,158
2023-10-27	$32.75	$33.16	$32.27	$32.52	$32.17	822,635
2023-10-26	$32.83	$33.50	$32.46	$32.81	$32.45	973,634
2023-10-25	$32.35	$33.75	$32.10	$32.78	$32.42	1,171,082
2023-10-24	$33.64	$33.93	$33.21	$33.39	$33.03	779,092
2023-10-23	$33.49	$33.88	$33.09	$33.13	$32.77	1,220,381
2023-10-20	$33.65	$34.00	$33.27	$33.65	$33.28	607,270
2023-10-19	$34.62	$34.77	$33.52	$33.63	$33.26	613,418
2023-10-18	$34.35	$34.92	$34.12	$34.54	$34.16	681,941
2023-10-17	$34.45	$35.69	$34.45	$34.77	$34.39	915,435
2023-10-16	$33.80	$34.54	$33.79	$34.20	$33.83	563,200
2023-10-13	$33.83	$34.17	$33.17	$33.29	$33.29	536,666
2023-10-12	$34.66	$34.72	$33.72	$33.96	$33.96	706,074
2023-10-11	$35.03	$35.47	$34.61	$34.81	$34.81	776,497
2023-10-10	$34.17	$35.41	$34.17	$35.02	$35.02	771,590
2023-10-09	$33.79	$34.16	$33.11	$33.84	$33.84	701,322
2023-10-06	$33.40	$34.54	$33.40	$34.13	$34.13	1,007,603
2023-10-05	$34.63	$34.73	$33.58	$33.63	$33.63	832,333
2023-10-04	$34.65	$35.11	$34.18	$34.85	$34.85	680,732
2023-10-03	$35.77	$36.00	$34.13	$34.48	$34.48	884,800
2023-10-02	$36.66	$36.73	$35.89	$35.92	$35.92	533,706
2023-09-29	$37.06	$37.30	$36.37	$36.73	$36.73	542,270
2023-09-28	$35.74	$37.07	$35.62	$36.96	$36.96	674,531
2023-09-27	$35.80	$36.25	$35.29	$35.71	$35.71	663,279
2023-09-26	$36.06	$36.52	$35.67	$35.78	$35.78	825,391
2023-09-25	$36.24	$36.54	$36.00	$36.26	$36.26	420,891
2023-09-22	$37.03	$37.27	$36.48	$36.56	$36.56	547,069
2023-09-21	$37.35	$37.47	$36.72	$36.74	$36.74	476,905
2023-09-20	$37.80	$38.32	$37.69	$37.69	$37.69	470,944
2023-09-19	$37.86	$38.23	$37.38	$37.68	$37.68	541,036
2023-09-18	$38.42	$38.45	$37.94	$37.95	$37.95	532,971
2023-09-15	$38.95	$39.16	$38.28	$38.53	$38.53	1,434,840
2023-09-14	$38.00	$39.15	$37.69	$39.12	$39.12	619,171
2023-09-13	$38.49	$38.73	$37.94	$38.08	$37.65	828,803
2023-09-12	$38.29	$38.80	$38.12	$38.67	$38.67	479,499
2023-09-11	$39.61	$39.71	$38.24	$38.50	$38.50	460,348
2023-09-08	$38.62	$39.45	$38.32	$39.25	$39.25	522,182
2023-09-07	$39.09	$39.16	$38.12	$38.35	$38.35	814,778
2023-09-06	$39.08	$39.76	$38.86	$39.35	$39.35	513,195
2023-09-05	$41.07	$41.17	$39.09	$39.32	$39.32	648,178
2023-09-01	$40.54	$41.53	$40.54	$41.45	$41.45	423,243
2023-08-31	$40.93	$41.17	$40.17	$40.20	$40.20	330,682
2023-08-30	$41.13	$41.44	$40.81	$40.85	$40.85	381,464
2023-08-29	$40.18	$41.34	$40.05	$41.29	$41.29	283,538
2023-08-28	$39.87	$40.66	$39.87	$40.31	$40.31	405,032
2023-08-25	$39.95	$40.21	$39.61	$39.79	$39.79	332,091
2023-08-24	$39.53	$40.32	$39.30	$39.80	$39.80	424,064
2023-08-23	$39.46	$39.99	$39.26	$39.84	$39.84	298,396
2023-08-22	$39.36	$39.80	$39.12	$39.56	$39.56	372,423
2023-08-21	$39.93	$40.24	$38.97	$39.13	$39.13	670,439
2023-08-18	$39.40	$40.11	$39.32	$39.93	$39.93	355,389
2023-08-17	$40.42	$40.52	$39.57	$39.73	$39.73	337,951
2023-08-16	$40.97	$41.48	$40.20	$40.25	$40.25	549,834
2023-08-15	$41.31	$41.59	$41.02	$41.16	$41.16	430,357
2023-08-14	$41.00	$41.57	$40.69	$41.55	$41.55	457,505
2023-08-11	$41.14	$41.42	$40.92	$41.15	$41.15	530,991
2023-08-10	$41.95	$42.19	$41.01	$41.11	$41.11	539,850
2023-08-09	$40.98	$41.71	$40.98	$41.65	$41.65	551,557
2023-08-08	$39.94	$40.79	$39.59	$40.78	$40.78	534,225
2023-08-07	$39.60	$40.75	$39.48	$40.55	$40.55	663,681
2023-08-04	$39.69	$39.90	$39.00	$39.20	$39.20	748,030
2023-08-03	$40.27	$40.55	$38.71	$39.42	$39.42	1,246,151
2023-08-02	$40.09	$41.09	$40.06	$40.89	$40.89	852,763
2023-08-01	$40.26	$40.77	$39.90	$40.70	$40.70	706,156
2023-07-31	$40.11	$40.75	$40.11	$40.73	$40.73	712,822
2023-07-28	$40.09	$40.27	$39.71	$40.07	$40.07	974,131
2023-07-27	$39.31	$40.66	$39.21	$39.71	$39.71	1,181,408
2023-07-26	$39.52	$41.21	$38.19	$39.07	$39.07	2,233,836
2023-07-25	$41.19	$41.51	$40.85	$41.26	$41.26	877,020
2023-07-24	$42.17	$42.32	$41.08	$41.44	$41.44	666,580
2023-07-21	$42.62	$42.79	$42.12	$42.23	$42.23	662,817
2023-07-20	$43.18	$43.18	$42.49	$42.49	$42.49	647,918
2023-07-19	$43.36	$43.65	$42.97	$43.23	$43.23	743,790
2023-07-18	$41.97	$43.40	$41.87	$43.39	$43.39	959,872
2023-07-17	$41.41	$42.05	$41.34	$41.99	$41.99	677,134
2023-07-14	$43.17	$43.17	$41.43	$41.82	$41.82	818,279
2023-07-13	$43.21	$43.45	$42.89	$43.14	$43.14	503,993
2023-07-12	$43.51	$43.83	$42.72	$42.82	$42.82	767,879
2023-07-11	$41.79	$42.82	$41.78	$42.81	$42.81	698,143
2023-07-10	$41.17	$42.18	$41.17	$41.60	$41.60	784,004
2023-07-07	$40.19	$41.70	$40.17	$41.17	$41.17	881,363
2023-07-06	$39.47	$40.12	$39.03	$40.08	$40.08	615,744
2023-07-05	$40.01	$40.22	$39.41	$39.90	$39.90	691,118
2023-07-03	$40.10	$40.77	$40.10	$40.33	$40.33	328,197
2023-06-30	$40.90	$41.02	$40.22	$40.34	$40.34	705,345
2023-06-29	$39.58	$40.60	$39.58	$40.58	$40.58	454,023
2023-06-28	$39.25	$39.77	$38.98	$39.67	$39.67	538,987
2023-06-27	$38.44	$39.32	$37.84	$39.27	$39.27	463,354
2023-06-26	$38.13	$39.00	$38.10	$38.34	$38.34	529,748
2023-06-23	$38.87	$39.02	$38.04	$38.40	$38.40	1,304,151
2023-06-22	$40.19	$40.33	$39.56	$39.63	$39.63	534,517
2023-06-21	$40.58	$40.70	$40.22	$40.22	$40.22	631,496
2023-06-20	$41.13	$41.13	$40.15	$40.59	$40.59	571,106
2023-06-16	$41.83	$41.83	$40.76	$41.19	$41.19	1,860,285
2023-06-15	$41.31	$41.71	$40.87	$41.61	$41.61	574,868
2023-06-14	$42.24	$42.56	$41.46	$41.67	$41.67	875,647
2023-06-13	$42.11	$42.44	$41.67	$42.32	$41.87	653,665
2023-06-12	$41.25	$42.10	$40.89	$41.91	$41.46	785,555
2023-06-09	$40.62	$41.13	$40.43	$40.90	$40.46	594,626
2023-06-08	$40.56	$40.84	$40.02	$40.74	$40.74	612,861
2023-06-07	$41.10	$41.74	$40.57	$40.63	$40.63	933,041
2023-06-06	$39.48	$40.95	$39.33	$40.87	$40.87	802,141
2023-06-05	$38.81	$39.54	$38.50	$39.45	$39.45	661,718
2023-06-02	$38.23	$39.54	$38.13	$39.41	$39.41	641,319
2023-06-01	$36.73	$37.76	$36.23	$37.55	$37.55	657,455
2023-05-31	$36.85	$37.00	$35.68	$36.47	$36.47	904,676
2023-05-30	$38.03	$38.27	$36.94	$36.98	$36.98	487,522
2023-05-26	$37.36	$38.17	$37.21	$37.93	$37.93	636,694
2023-05-25	$37.10	$37.49	$36.83	$37.36	$37.36	913,635
2023-05-24	$36.66	$37.11	$36.49	$36.89	$36.89	1,029,703
2023-05-23	$36.42	$37.14	$35.95	$36.99	$36.99	1,297,822
2023-05-22	$36.77	$37.14	$36.28	$36.35	$36.35	1,042,378
2023-05-19	$38.05	$38.31	$36.78	$36.80	$36.80	749,762
2023-05-18	$37.02	$38.04	$36.86	$37.97	$37.97	762,319
2023-05-17	$36.42	$37.79	$36.39	$37.18	$37.18	721,001
2023-05-16	$36.16	$36.45	$35.60	$36.07	$36.07	825,451
2023-05-15	$35.39	$36.10	$35.23	$36.07	$36.07	776,232
2023-05-12	$35.83	$36.07	$35.18	$35.40	$35.40	528,611
2023-05-11	$35.39	$35.87	$35.24	$35.80	$35.80	586,801
2023-05-10	$36.75	$37.05	$35.30	$35.73	$35.73	634,536
2023-05-09	$35.67	$36.53	$35.39	$36.50	$36.50	646,356
2023-05-08	$36.34	$36.65	$35.59	$35.84	$35.84	712,097
2023-05-05	$35.99	$36.25	$35.52	$35.93	$35.93	591,728
2023-05-04	$36.67	$36.73	$34.93	$35.08	$35.08	636,417
2023-05-03	$37.31	$37.86	$36.55	$36.62	$36.62	702,999
2023-05-02	$37.83	$38.04	$36.75	$37.39	$37.39	761,568
2023-05-01	$38.18	$38.88	$38.18	$38.22	$38.22	750,191
2023-04-28	$37.62	$38.64	$37.56	$38.27	$38.27	877,425
2023-04-27	$37.73	$38.18	$37.29	$37.87	$37.87	1,304,691
2023-04-26	$41.00	$41.00	$37.11	$37.73	$37.73	1,711,164
2023-04-25	$39.77	$40.05	$39.32	$39.32	$39.32	697,926
2023-04-24	$39.38	$40.24	$39.26	$40.06	$40.06	604,315
2023-04-21	$39.86	$39.86	$39.22	$39.44	$39.44	474,924
2023-04-20	$39.55	$39.98	$39.40	$39.72	$39.72	512,732
2023-04-19	$39.70	$40.17	$39.63	$39.83	$39.83	500,551
2023-04-18	$39.65	$40.25	$39.48	$39.81	$39.81	446,018
2023-04-17	$38.97	$39.47	$38.66	$39.23	$39.23	654,713
2023-04-14	$39.30	$39.76	$38.91	$39.47	$39.47	495,218
2023-04-13	$38.40	$39.37	$38.29	$39.26	$39.26	565,464
2023-04-12	$39.12	$39.20	$38.10	$38.13	$38.13	602,679
2023-04-11	$38.15	$39.12	$38.12	$38.83	$38.83	593,077
2023-04-10	$37.67	$38.51	$37.59	$37.93	$37.93	412,579
2023-04-06	$37.97	$38.06	$37.48	$37.91	$37.91	479,131
2023-04-05	$37.72	$37.86	$37.32	$37.75	$37.75	637,267
2023-04-04	$38.51	$38.51	$37.52	$38.07	$38.07	549,185
2023-04-03	$39.14	$39.34	$38.24	$38.41	$38.41	603,224
2023-03-31	$38.76	$39.43	$38.76	$39.20	$39.20	613,063
2023-03-30	$38.27	$39.14	$38.10	$38.37	$38.37	905,048
2023-03-29	$36.97	$37.72	$36.77	$37.71	$37.71	744,799
2023-03-28	$35.74	$36.56	$35.66	$36.44	$36.44	956,735
2023-03-27	$36.25	$36.38	$35.46	$35.81	$35.81	731,577
2023-03-24	$36.08	$36.31	$35.20	$35.78	$35.78	978,567
2023-03-23	$38.21	$38.52	$36.38	$36.58	$36.58	801,833
2023-03-22	$38.99	$39.32	$37.97	$38.01	$38.01	565,662
2023-03-21	$38.66	$39.37	$38.59	$38.97	$38.97	669,895
2023-03-20	$37.87	$38.69	$37.69	$37.97	$37.97	708,409
2023-03-17	$37.91	$38.41	$37.38	$37.47	$37.47	1,812,713
2023-03-16	$36.38	$38.20	$36.31	$37.94	$37.94	1,071,014
2023-03-15	$36.07	$36.99	$35.76	$36.82	$36.82	1,057,861
2023-03-14	$37.72	$38.01	$36.75	$37.18	$37.18	727,301
2023-03-13	$38.50	$38.50	$36.66	$37.04	$36.60	891,442
2023-03-10	$40.66	$40.66	$38.87	$39.16	$38.69	651,374
2023-03-09	$42.73	$42.77	$40.79	$40.89	$40.40	1,104,621
2023-03-08	$42.27	$42.64	$42.00	$42.47	$41.96	498,637
2023-03-07	$42.73	$43.05	$42.17	$42.18	$41.68	1,104,738
2023-03-06	$42.74	$43.74	$42.58	$42.63	$42.12	945,214
2023-03-03	$42.74	$42.83	$42.38	$42.56	$42.05	527,372
2023-03-02	$41.78	$42.62	$41.72	$42.45	$41.94	449,730
2023-03-01	$41.83	$42.38	$41.83	$42.11	$41.61	837,677
2023-02-28	$41.86	$42.50	$41.86	$41.95	$41.45	649,613
2023-02-27	$42.40	$42.50	$41.92	$41.95	$41.45	721,802
2023-02-24	$41.62	$42.10	$41.05	$41.82	$41.32	535,870
2023-02-23	$41.86	$42.96	$41.39	$42.11	$41.61	1,276,450
2023-02-22	$41.97	$42.91	$40.61	$41.03	$40.54	1,205,596
2023-02-21	$41.42	$41.87	$40.29	$40.59	$40.10	1,050,411
2023-02-17	$42.28	$42.49	$41.71	$42.12	$41.62	676,483
2023-02-16	$42.93	$43.36	$42.52	$42.53	$42.02	593,378
2023-02-15	$43.10	$43.86	$43.04	$43.63	$43.11	474,660
2023-02-14	$42.33	$43.29	$41.99	$43.27	$42.75	440,447
2023-02-13	$41.53	$42.56	$41.53	$42.50	$41.99	398,269
2023-02-10	$41.97	$42.20	$41.31	$41.46	$40.96	533,307
2023-02-09	$43.88	$44.06	$42.32	$42.43	$41.92	499,452
2023-02-08	$43.07	$43.28	$42.63	$43.28	$42.76	792,772
2023-02-07	$42.29	$43.40	$41.99	$43.37	$42.85	559,838
2023-02-06	$42.33	$42.91	$41.95	$42.22	$41.72	557,977
2023-02-03	$42.60	$43.27	$42.21	$42.82	$42.31	549,934
2023-02-02	$43.31	$44.99	$43.15	$44.20	$43.67	824,545
2023-02-01	$42.24	$43.31	$41.96	$42.90	$42.39	582,702
2023-01-31	$41.70	$42.46	$41.44	$42.37	$41.86	706,159
2023-01-30	$41.60	$42.32	$41.35	$41.63	$41.13	460,961
2023-01-27	$41.90	$42.31	$41.62	$42.15	$41.65	652,506
2023-01-26	$42.12	$42.41	$41.57	$41.93	$41.43	652,156
2023-01-25	$41.10	$42.09	$41.10	$41.90	$41.40	375,670
2023-01-24	$41.86	$42.24	$41.32	$41.64	$41.14	437,735
2023-01-23	$42.09	$42.14	$41.65	$41.89	$41.39	519,043
2023-01-20	$40.56	$41.99	$40.30	$41.98	$41.48	649,131
2023-01-19	$39.77	$40.77	$39.77	$40.41	$39.93	441,719
2023-01-18	$41.15	$42.01	$40.24	$40.31	$39.83	738,250
2023-01-17	$40.93	$41.60	$40.85	$40.94	$40.45	525,433
2023-01-13	$39.99	$41.03	$39.99	$40.88	$40.39	676,679
2023-01-12	$40.17	$40.69	$40.00	$40.51	$40.03	596,958
2023-01-11	$39.36	$40.02	$39.26	$39.87	$39.39	738,381
2023-01-10	$38.05	$39.22	$38.05	$39.15	$38.68	1,025,842
2023-01-09	$38.19	$38.56	$37.75	$38.19	$37.73	1,742,390
2023-01-06	$36.85	$38.10	$36.77	$37.84	$37.39	802,339
2023-01-05	$36.62	$36.97	$36.15	$36.51	$36.07	808,381
2023-01-04	$35.73	$36.96	$35.55	$36.85	$36.41	954,533
2023-01-03	$36.79	$37.04	$35.32	$35.36	$34.94	712,841
2022-12-30	$35.74	$36.53	$35.60	$36.40	$35.96	701,518
2022-12-29	$35.27	$36.21	$35.12	$36.15	$35.72	576,330
2022-12-28	$36.20	$36.28	$34.91	$34.93	$34.51	760,885
2022-12-27	$36.20	$36.56	$35.78	$36.18	$35.75	651,640
2022-12-23	$34.95	$36.15	$34.77	$36.14	$36.14	517,585
2022-12-22	$35.24	$35.24	$33.91	$34.98	$34.98	697,720
2022-12-21	$35.94	$36.33	$35.55	$35.59	$35.59	692,776
2022-12-20	$35.31	$35.86	$34.91	$35.70	$35.70	636,446
2022-12-19	$36.66	$36.76	$35.26	$35.45	$35.45	727,368
2022-12-16	$36.46	$36.70	$35.64	$36.43	$36.43	1,631,263
2022-12-15	$37.18	$37.53	$36.52	$36.97	$36.97	841,051
2022-12-14	$38.01	$38.40	$37.24	$37.71	$37.71	857,261
2022-12-13	$39.45	$39.61	$38.03	$38.46	$38.06	1,224,093
2022-12-12	$37.07	$38.21	$36.73	$37.98	$37.58	766,928
2022-12-09	$37.03	$37.54	$36.69	$37.10	$36.71	466,297
2022-12-08	$37.21	$37.80	$36.99	$37.26	$36.87	718,498
2022-12-07	$36.15	$37.10	$36.07	$36.66	$36.28	846,137
2022-12-06	$38.55	$38.63	$36.09	$36.54	$36.16	1,147,108
2022-12-05	$38.73	$38.73	$37.78	$38.45	$38.05	1,250,407
2022-12-02	$38.61	$39.55	$38.57	$39.12	$38.71	488,489
2022-12-01	$39.35	$39.86	$39.19	$39.19	$38.78	755,054
2022-11-30	$38.07	$38.91	$37.69	$38.87	$38.46	869,219
2022-11-29	$37.53	$38.44	$37.47	$38.36	$37.96	500,062
2022-11-28	$37.73	$38.21	$37.07	$37.43	$37.04	669,565
2022-11-25	$37.60	$38.34	$37.60	$38.15	$37.75	209,038
2022-11-23	$37.95	$38.21	$37.40	$37.68	$37.28	589,550
2022-11-22	$37.83	$38.25	$37.57	$38.15	$37.75	630,935
2022-11-21	$37.75	$38.12	$37.31	$37.58	$37.19	459,218
2022-11-18	$38.53	$38.67	$37.96	$38.00	$37.60	775,271
2022-11-17	$37.70	$38.11	$37.50	$37.97	$37.57	424,156
2022-11-16	$39.01	$39.14	$38.03	$38.50	$38.10	520,125
2022-11-15	$40.25	$40.91	$39.33	$39.57	$39.15	672,175
2022-11-14	$40.01	$40.49	$39.37	$39.45	$39.04	745,930
2022-11-11	$39.79	$40.77	$39.77	$40.23	$39.81	746,553
2022-11-10	$38.09	$39.37	$38.04	$39.35	$38.94	803,830
2022-11-09	$36.20	$37.16	$35.93	$36.65	$36.27	513,373
2022-11-08	$36.77	$37.09	$36.18	$36.76	$36.37	543,468
2022-11-07	$36.61	$36.69	$35.40	$36.42	$36.04	569,575
2022-11-04	$36.20	$36.67	$35.21	$36.29	$35.91	834,707
2022-11-03	$35.05	$35.85	$34.22	$35.45	$35.08	1,496,040
2022-11-02	$37.55	$37.74	$35.36	$35.48	$35.11	1,014,753
2022-11-01	$38.65	$38.81	$37.51	$37.94	$37.54	934,763
2022-10-31	$37.56	$38.41	$37.10	$37.98	$37.58	1,285,047
2022-10-28	$36.03	$37.62	$36.03	$37.53	$37.53	1,233,904
2022-10-27	$39.70	$40.10	$36.78	$37.20	$37.20	1,968,046
2022-10-26	$39.82	$41.01	$39.80	$40.16	$40.16	946,930
2022-10-25	$39.27	$40.43	$39.11	$39.97	$39.97	1,338,563
2022-10-24	$39.74	$39.95	$39.05	$39.56	$39.56	697,998
2022-10-21	$38.58	$39.65	$38.23	$39.46	$39.46	1,408,279
2022-10-20	$39.02	$39.90	$38.37	$38.61	$38.61	761,104
2022-10-19	$38.72	$39.34	$38.52	$38.97	$38.97	1,007,515
2022-10-18	$39.36	$39.96	$38.73	$38.97	$38.97	650,842
2022-10-17	$37.87	$38.49	$37.45	$38.22	$38.22	1,134,966
2022-10-14	$37.68	$38.27	$36.77	$37.05	$37.05	931,900
2022-10-13	$35.77	$37.59	$35.23	$37.18	$37.18	1,286,549
2022-10-12	$36.21	$36.57	$35.62	$36.23	$36.23	1,502,979
2022-10-11	$36.15	$36.60	$35.32	$36.14	$36.14	853,531
2022-10-10	$36.23	$36.48	$35.57	$36.02	$36.02	708,419
2022-10-07	$36.46	$36.59	$35.52	$35.98	$35.98	733,315
2022-10-06	$37.42	$37.87	$36.85	$37.05	$37.05	562,380
2022-10-05	$36.77	$37.94	$36.68	$37.62	$37.62	757,539
2022-10-04	$36.42	$37.73	$36.11	$37.56	$37.56	898,008
2022-10-03	$34.72	$35.97	$33.57	$35.42	$35.42	878,102
2022-09-30	$35.46	$35.56	$34.08	$34.12	$34.12	1,959,256
2022-09-29	$35.98	$36.07	$35.06	$35.76	$35.76	685,589
2022-09-28	$35.92	$37.14	$35.89	$36.68	$36.68	1,246,495
2022-09-27	$36.36	$36.88	$35.29	$35.68	$35.68	1,313,816
2022-09-26	$35.97	$36.62	$35.45	$35.55	$35.55	1,274,639
2022-09-23	$35.47	$35.77	$34.29	$35.66	$35.66	1,414,092
2022-09-22	$38.46	$38.55	$35.66	$36.12	$36.12	1,455,341
2022-09-21	$40.66	$40.68	$38.60	$38.62	$38.62	932,515
2022-09-20	$40.88	$41.13	$40.00	$40.40	$40.40	637,870
2022-09-19	$40.11	$41.59	$40.11	$40.97	$40.97	1,092,263
2022-09-16	$41.41	$41.41	$40.05	$40.61	$40.61	1,306,594
2022-09-15	$41.47	$42.71	$41.47	$41.97	$41.97	903,211
2022-09-14	$41.34	$41.62	$40.43	$41.56	$41.56	880,746
2022-09-13	$42.14	$42.84	$41.67	$41.87	$41.47	689,022
2022-09-12	$44.11	$44.60	$43.53	$43.60	$43.18	1,135,278
2022-09-09	$42.79	$43.88	$42.79	$43.64	$43.22	961,859
2022-09-08	$41.35	$42.55	$41.01	$42.55	$42.55	1,460,658
2022-09-07	$41.11	$42.16	$40.97	$41.92	$41.92	978,420
2022-09-06	$41.91	$42.02	$40.29	$40.86	$40.86	526,429
2022-09-02	$41.96	$42.33	$41.07	$41.51	$41.51	1,039,890
2022-09-01	$42.00	$42.20	$40.70	$41.45	$41.45	514,030
2022-08-31	$42.71	$43.10	$42.11	$42.40	$42.40	472,466
2022-08-30	$43.87	$44.14	$42.23	$42.42	$42.42	490,288
2022-08-29	$43.00	$43.99	$42.65	$43.59	$43.59	642,186
2022-08-26	$45.98	$46.32	$43.58	$43.58	$43.58	563,060
2022-08-25	$45.96	$46.65	$45.77	$46.23	$46.23	473,736
2022-08-24	$44.96	$45.94	$44.96	$45.50	$45.50	567,424
2022-08-23	$44.96	$45.62	$44.74	$45.31	$45.31	391,613
2022-08-22	$45.03	$45.22	$44.52	$44.60	$44.60	719,822
2022-08-19	$46.77	$47.08	$46.13	$46.31	$46.31	532,842
2022-08-18	$46.97	$47.55	$46.70	$47.54	$47.54	392,917
2022-08-17	$47.25	$47.62	$46.72	$47.10	$47.10	683,533
2022-08-16	$46.92	$48.12	$46.92	$47.97	$47.97	413,594
2022-08-15	$47.01	$47.67	$46.83	$47.22	$47.22	971,583
2022-08-12	$45.93	$47.45	$45.93	$47.43	$47.43	741,642
2022-08-11	$45.76	$46.55	$45.39	$45.76	$45.76	603,775
2022-08-10	$45.43	$45.82	$44.71	$44.97	$44.97	665,179
2022-08-09	$43.71	$44.19	$43.29	$44.18	$44.18	803,309
2022-08-08	$44.23	$45.34	$44.00	$44.09	$44.09	688,285
2022-08-05	$43.64	$44.22	$43.39	$43.77	$43.77	447,004
2022-08-04	$44.23	$44.53	$43.60	$44.03	$44.03	538,284
2022-08-03	$43.26	$44.71	$43.22	$44.09	$44.09	602,403
2022-08-02	$42.90	$43.34	$42.44	$42.80	$42.80	697,962
2022-08-01	$42.63	$43.72	$42.55	$43.26	$43.26	834,114
2022-07-29	$43.72	$43.73	$42.39	$43.11	$43.11	1,078,888
2022-07-28	$44.61	$45.63	$42.75	$44.00	$44.00	1,043,694
2022-07-27	$44.46	$45.65	$44.28	$45.47	$45.47	687,132
2022-07-26	$44.17	$44.37	$43.44	$43.60	$43.60	576,352
2022-07-25	$44.33	$44.95	$43.35	$44.82	$44.82	559,256
2022-07-22	$44.17	$44.85	$43.46	$43.84	$43.84	523,744
2022-07-21	$43.50	$44.20	$42.74	$44.17	$44.17	648,503
2022-07-20	$43.36	$44.67	$43.23	$44.45	$44.45	714,059
2022-07-19	$43.10	$44.25	$43.10	$43.79	$43.79	696,864
2022-07-18	$41.88	$43.42	$41.81	$42.43	$42.43	951,880
2022-07-15	$40.34	$41.06	$39.94	$41.00	$41.00	581,394
2022-07-14	$39.67	$40.15	$39.22	$39.75	$39.75	488,377
2022-07-13	$38.86	$40.72	$38.75	$40.45	$40.45	646,538
2022-07-12	$39.61	$41.07	$39.61	$39.95	$39.95	748,246
2022-07-11	$39.66	$40.24	$39.07	$39.63	$39.63	414,941
2022-07-08	$40.16	$41.21	$39.73	$40.27	$40.27	638,079
2022-07-07	$39.70	$40.60	$39.19	$40.31	$40.31	985,260
2022-07-06	$40.30	$41.02	$38.24	$38.94	$38.94	873,018
2022-07-05	$40.34	$40.84	$39.29	$40.62	$40.62	691,077
2022-07-01	$38.73	$40.76	$38.73	$40.64	$40.64	839,206
2022-06-30	$39.03	$39.59	$37.69	$38.82	$38.82	908,432
2022-06-29	$40.44	$41.06	$39.36	$39.83	$39.83	862,354
2022-06-28	$40.85	$42.98	$40.85	$41.17	$41.17	1,027,769
2022-06-27	$41.69	$42.16	$41.11	$41.43	$41.43	1,100,350
2022-06-24	$39.25	$41.72	$39.25	$41.71	$41.71	1,269,662
2022-06-23	$39.05	$39.15	$37.67	$38.59	$38.59	1,202,851
2022-06-22	$38.84	$39.82	$38.71	$39.00	$39.00	952,033
2022-06-21	$41.27	$41.27	$39.27	$39.32	$39.32	974,073
2022-06-17	$39.37	$40.22	$38.66	$40.00	$40.00	1,652,465
2022-06-16	$42.25	$42.43	$38.67	$38.99	$38.99	1,491,026
2022-06-15	$43.45	$44.70	$43.07	$43.76	$43.76	814,738
2022-06-14	$42.95	$43.49	$42.42	$42.97	$42.97	775,855
2022-06-13	$45.24	$45.37	$43.07	$43.33	$42.93	743,386
2022-06-10	$48.46	$49.40	$46.66	$46.71	$46.28	755,106
2022-06-09	$51.16	$51.16	$49.42	$49.56	$49.10	594,046
2022-06-08	$51.84	$51.88	$50.83	$51.16	$50.69	561,331
2022-06-07	$51.17	$52.44	$50.90	$52.40	$51.92	562,176
2022-06-06	$51.63	$52.46	$50.98	$52.01	$51.53	475,609
2022-06-03	$50.64	$51.59	$50.64	$50.93	$50.46	552,340
2022-06-02	$50.55	$51.42	$50.35	$51.41	$50.94	696,471
2022-06-01	$51.44	$52.30	$50.01	$50.45	$49.98	556,300
2022-05-31	$50.96	$51.41	$50.06	$51.11	$50.64	478,387
2022-05-27	$50.50	$51.61	$50.50	$51.24	$50.77	489,877
2022-05-26	$48.72	$50.51	$48.72	$50.25	$49.79	574,998
2022-05-25	$45.71	$48.47	$45.71	$48.20	$47.76	781,632
2022-05-24	$47.24	$47.84	$45.44	$45.88	$45.46	873,836
2022-05-23	$48.34	$48.34	$46.86	$48.08	$47.64	891,316
2022-05-20	$48.90	$48.90	$46.13	$47.38	$46.94	764,825
2022-05-19	$48.00	$49.30	$47.96	$48.00	$47.56	987,251
2022-05-18	$50.06	$50.72	$48.16	$48.85	$48.40	1,076,559
2022-05-17	$50.89	$52.00	$50.25	$51.10	$50.63	628,304
2022-05-16	$49.43	$49.88	$48.28	$49.47	$49.01	1,041,730
2022-05-13	$48.55	$50.60	$48.55	$49.70	$49.24	726,993
2022-05-12	$48.53	$49.18	$46.54	$47.64	$47.20	1,033,745
2022-05-11	$50.84	$52.02	$48.73	$48.98	$48.53	759,255
2022-05-10	$49.22	$51.53	$48.80	$50.81	$50.34	1,114,257
2022-05-09	$52.20	$52.48	$48.62	$48.93	$48.48	844,534
2022-05-06	$52.89	$53.80	$51.65	$52.94	$52.45	683,374
2022-05-05	$54.00	$55.00	$52.00	$52.95	$52.46	746,953
2022-05-04	$54.84	$55.32	$52.11	$54.65	$54.15	946,077
2022-05-03	$55.71	$56.16	$53.80	$54.68	$54.18	691,763
2022-05-02	$55.86	$56.93	$54.11	$55.79	$55.28	1,025,794
2022-04-29	$57.19	$58.41	$55.44	$55.48	$54.97	966,735
2022-04-28	$54.02	$56.37	$53.47	$55.62	$55.11	963,876
2022-04-27	$53.17	$54.55	$53.06	$54.44	$53.94	858,574
2022-04-26	$54.20	$54.88	$53.30	$53.36	$52.87	900,146
2022-04-25	$52.89	$54.77	$52.53	$54.59	$54.09	979,145
2022-04-22	$53.75	$54.34	$52.61	$53.13	$52.64	954,810
2022-04-21	$57.63	$57.63	$53.80	$54.11	$53.61	1,522,422
2022-04-20	$55.73	$56.55	$55.21	$55.79	$55.28	1,556,889
2022-04-19	$53.53	$55.36	$53.53	$55.28	$54.77	700,306
2022-04-18	$52.62	$53.94	$52.62	$53.50	$53.01	586,420
2022-04-14	$53.07	$54.14	$52.82	$52.92	$52.43	532,869
2022-04-13	$51.01	$53.17	$50.50	$52.75	$52.26	594,680
2022-04-12	$50.66	$51.09	$50.00	$50.31	$49.85	830,410
2022-04-11	$48.95	$50.98	$48.63	$50.12	$49.66	1,581,716
2022-04-08	$50.21	$50.87	$49.02	$49.16	$48.71	1,171,595
2022-04-07	$51.66	$51.95	$49.25	$50.29	$49.83	1,792,270
2022-04-06	$53.85	$53.96	$51.32	$51.57	$51.09	812,482
2022-04-05	$56.51	$56.79	$54.55	$54.60	$54.10	720,441
2022-04-04	$55.62	$56.32	$55.11	$56.16	$55.64	818,402
2022-04-01	$58.33	$58.67	$55.59	$56.03	$55.51	751,016
2022-03-31	$58.08	$58.97	$57.59	$57.94	$57.41	839,273
2022-03-30	$58.31	$58.98	$57.57	$58.20	$57.66	500,630
2022-03-29	$58.66	$59.99	$58.48	$59.07	$58.53	545,772
2022-03-28	$58.06	$58.44	$57.14	$57.49	$56.96	442,147
2022-03-25	$58.03	$58.94	$57.66	$58.48	$57.94	942,603
2022-03-24	$56.47	$58.01	$56.23	$58.00	$57.47	553,653
2022-03-23	$57.37	$57.66	$56.31	$56.49	$55.97	581,527
2022-03-22	$57.78	$59.01	$57.69	$58.33	$57.79	561,894
2022-03-21	$57.85	$58.46	$56.72	$57.40	$56.87	553,535
2022-03-18	$58.08	$58.57	$57.30	$58.27	$57.73	880,164
2022-03-17	$57.05	$58.27	$56.82	$58.10	$57.56	1,014,388
2022-03-16	$55.85	$57.84	$55.85	$57.83	$57.30	1,186,410
2022-03-15	$53.74	$55.38	$53.39	$55.03	$54.52	864,963
2022-03-14	$53.61	$54.36	$52.54	$53.20	$52.71	589,779
2022-03-11	$53.66	$54.45	$52.87	$53.70	$52.81	2,260,865
2022-03-10	$50.41	$52.96	$50.41	$52.66	$51.78	649,597
2022-03-09	$51.41	$52.83	$51.41	$51.80	$50.94	921,520
2022-03-08	$46.92	$50.33	$46.10	$49.22	$48.40	710,666
2022-03-07	$51.27	$51.38	$46.13	$46.31	$45.54	959,313
2022-03-04	$52.71	$53.32	$50.99	$51.42	$50.57	814,896
2022-03-03	$56.14	$56.16	$53.52	$53.80	$52.91	497,088
2022-03-02	$53.67	$55.77	$53.67	$55.48	$54.56	749,997
2022-03-01	$55.62	$56.04	$52.60	$52.87	$51.99	675,173
2022-02-28	$56.13	$56.63	$55.00	$56.05	$55.12	989,158
2022-02-25	$56.09	$57.27	$54.47	$57.20	$56.25	1,060,042
2022-02-24	$54.63	$55.86	$53.98	$55.74	$54.81	777,283
2022-02-23	$60.00	$60.65	$56.30	$56.40	$55.46	917,427
2022-02-22	$58.33	$59.67	$58.13	$58.59	$57.62	719,980
2022-02-18	$60.09	$60.80	$58.66	$59.00	$58.02	748,019
2022-02-17	$60.78	$61.58	$59.69	$59.97	$58.97	997,326
2022-02-16	$61.58	$63.19	$61.42	$61.79	$60.76	1,165,695
2022-02-15	$59.72	$62.26	$59.72	$62.06	$61.03	1,147,832
2022-02-14	$58.77	$59.81	$58.26	$58.59	$57.62	962,468
2022-02-11	$60.98	$61.31	$58.34	$58.83	$57.85	897,923
2022-02-10	$60.21	$62.28	$60.21	$60.66	$59.65	1,322,918
2022-02-09	$60.00	$60.97	$59.97	$60.70	$59.69	1,163,733
2022-02-08	$57.50	$59.69	$57.41	$59.53	$58.54	764,490
2022-02-07	$55.97	$57.50	$55.97	$57.22	$56.27	422,097
2022-02-04	$54.80	$55.96	$53.88	$55.49	$54.57	550,716
2022-02-03	$55.82	$56.60	$55.23	$55.27	$54.35	288,445
2022-02-02	$57.49	$58.04	$55.53	$56.11	$55.18	771,052
2022-02-01	$57.02	$57.96	$56.50	$57.81	$56.85	520,952
2022-01-31	$54.06	$56.92	$53.87	$56.80	$55.86	1,496,902
2022-01-28	$53.76	$54.67	$52.60	$54.61	$53.70	458,549
2022-01-27	$55.54	$56.45	$53.26	$53.75	$52.86	646,668
2022-01-26	$55.71	$56.99	$54.66	$55.19	$54.27	570,820
2022-01-25	$53.48	$55.48	$52.35	$54.85	$53.94	622,827
2022-01-24	$52.45	$54.96	$51.79	$54.92	$54.01	1,314,376
2022-01-21	$53.52	$54.40	$52.36	$53.64	$52.75	705,799
2022-01-20	$54.26	$56.19	$53.70	$53.82	$52.93	609,545
2022-01-19	$54.71	$54.77	$53.50	$53.61	$52.72	473,690
2022-01-18	$55.78	$56.25	$54.48	$54.55	$53.64	1,046,950
2022-01-14	$56.07	$56.48	$55.04	$56.32	$55.38	721,995
2022-01-13	$56.42	$57.48	$56.11	$56.68	$55.74	476,647
2022-01-12	$57.51	$57.72	$56.16	$56.27	$55.33	532,716
2022-01-11	$56.59	$57.53	$56.35	$57.29	$56.34	470,299
2022-01-10	$57.46	$57.46	$55.70	$56.69	$55.75	1,161,384
2022-01-07	$57.11	$58.64	$56.86	$57.58	$56.62	1,077,700
2022-01-06	$57.44	$58.00	$56.49	$57.13	$56.18	730,823
2022-01-05	$58.89	$58.97	$57.00	$57.00	$56.05	715,128
2022-01-04	$57.57	$59.11	$57.15	$58.60	$57.63	682,912
2022-01-03	$55.86	$57.03	$55.24	$56.93	$55.98	952,681
2021-12-31	$54.33	$55.67	$54.33	$55.27	$54.35	291,167
2021-12-30	$55.50	$56.04	$54.70	$54.77	$53.86	246,209
2021-12-29	$54.29	$55.36	$54.10	$55.28	$54.36	338,642
2021-12-28	$54.43	$55.40	$54.41	$54.67	$53.76	378,807
2021-12-27	$53.14	$54.80	$52.73	$54.55	$53.64	767,317
2021-12-23	$54.13	$54.16	$53.14	$53.89	$52.99	398,565
2021-12-22	$51.99	$53.81	$51.99	$53.27	$52.38	575,983
2021-12-21	$49.28	$52.21	$49.28	$51.99	$51.13	1,329,370
2021-12-20	$47.44	$48.65	$47.02	$48.52	$47.71	719,023
2021-12-17	$47.61	$48.97	$46.81	$48.73	$47.92	1,377,894
2021-12-16	$48.89	$49.49	$47.47	$47.75	$46.96	604,476
2021-12-15	$49.10	$49.31	$47.56	$48.96	$48.15	741,256
2021-12-14	$48.53	$50.27	$48.53	$48.92	$48.11	744,057
2021-12-13	$51.13	$51.47	$48.85	$49.26	$48.10	833,116
2021-12-10	$53.16	$53.45	$51.25	$51.71	$50.49	625,636
2021-12-09	$51.23	$52.78	$51.04	$52.29	$51.06	400,767
2021-12-08	$51.86	$53.27	$51.05	$52.35	$51.11	520,444
2021-12-07	$51.43	$53.27	$50.69	$51.17	$49.96	1,197,607
2021-12-06	$50.30	$52.42	$50.01	$51.21	$50.00	1,041,270
2021-12-03	$50.41	$50.41	$48.60	$49.42	$48.25	685,716
2021-12-02	$47.94	$50.43	$47.64	$49.92	$48.74	649,012
2021-12-01	$50.79	$51.27	$47.15	$47.15	$46.04	707,570
2021-11-30	$49.54	$50.10	$48.04	$49.22	$48.06	1,092,236
2021-11-29	$51.60	$51.95	$49.90	$50.39	$49.20	708,957
2021-11-26	$51.69	$51.78	$49.13	$50.18	$49.00	525,315
2021-11-24	$54.07	$54.90	$53.82	$54.24	$52.96	338,885
2021-11-23	$54.54	$55.29	$53.90	$54.82	$53.53	372,877
2021-11-22	$55.13	$55.46	$53.53	$53.89	$52.62	571,682
2021-11-19	$54.45	$55.40	$53.20	$55.12	$53.82	447,657
2021-11-18	$55.39	$55.63	$54.52	$55.37	$54.06	342,137
2021-11-17	$55.91	$56.24	$54.36	$55.12	$53.82	541,706
2021-11-16	$57.28	$57.28	$55.68	$56.17	$54.84	544,225
2021-11-15	$55.48	$56.38	$55.32	$56.00	$54.68	445,737
2021-11-12	$56.03	$56.51	$55.02	$55.50	$54.19	496,862
2021-11-11	$57.32	$57.35	$55.38	$55.54	$54.23	429,781
2021-11-10	$57.66	$58.70	$56.60	$57.08	$55.73	521,123
2021-11-09	$58.30	$58.61	$57.30	$58.03	$56.66	352,024
2021-11-08	$59.93	$59.98	$58.02	$58.29	$56.91	1,111,839
2021-11-05	$58.12	$59.94	$57.97	$59.42	$58.02	686,428
2021-11-04	$56.86	$57.59	$56.37	$56.74	$55.40	700,265
2021-11-03	$55.22	$57.11	$55.01	$56.72	$55.38	576,579
2021-11-02	$56.41	$56.50	$54.41	$55.36	$54.05	705,766
2021-11-01	$54.67	$56.90	$54.60	$56.49	$55.16	806,673
2021-10-29	$54.30	$54.85	$53.25	$54.34	$53.06	1,053,442
2021-10-28	$53.66	$54.63	$52.28	$54.18	$52.90	688,925
2021-10-27	$52.58	$54.65	$51.91	$53.52	$52.26	1,041,124
2021-10-26	$52.67	$53.20	$51.92	$52.58	$51.34	615,295
2021-10-25	$52.61	$53.28	$51.99	$52.05	$50.82	888,436
2021-10-22	$53.17	$53.62	$52.43	$52.56	$51.32	366,426
2021-10-21	$52.62	$53.79	$52.62	$53.46	$52.20	441,083
2021-10-20	$52.48	$53.20	$51.99	$52.59	$51.35	571,191
2021-10-19	$53.50	$53.83	$52.17	$52.28	$51.05	421,917
2021-10-18	$54.18	$54.74	$53.30	$53.32	$52.06	463,635
2021-10-15	$54.84	$55.81	$54.67	$54.70	$53.41	526,794
2021-10-14	$53.07	$54.22	$52.35	$54.22	$52.94	1,103,651
2021-10-13	$53.80	$54.21	$52.32	$52.35	$51.11	482,786
2021-10-12	$53.82	$54.40	$53.41	$53.83	$52.56	1,212,441
2021-10-11	$54.11	$55.00	$53.75	$53.96	$52.69	481,178
2021-10-08	$54.98	$55.60	$54.22	$54.24	$52.96	396,080
2021-10-07	$55.58	$55.79	$54.79	$55.03	$53.73	429,969
2021-10-06	$54.95	$55.66	$53.75	$54.94	$53.64	581,329
2021-10-05	$55.75	$55.94	$54.29	$55.50	$54.19	926,110
2021-10-04	$56.52	$57.58	$55.10	$55.43	$54.12	962,202
2021-10-01	$55.53	$57.62	$55.01	$57.18	$55.83	792,950
2021-09-30	$55.24	$55.95	$54.52	$54.53	$53.24	706,594
2021-09-29	$57.99	$58.00	$55.65	$55.70	$54.39	849,639
2021-09-28	$57.93	$59.99	$57.33	$57.45	$56.09	834,975
2021-09-27	$59.26	$60.69	$59.26	$59.54	$58.13	417,480
2021-09-24	$58.64	$59.84	$58.23	$58.98	$57.59	856,412
2021-09-23	$57.62	$59.12	$57.60	$58.45	$57.07	459,960
2021-09-22	$55.30	$57.68	$54.86	$57.20	$55.85	415,698
2021-09-21	$56.00	$56.36	$54.82	$54.87	$53.57	390,726
2021-09-20	$54.96	$56.18	$54.02	$55.38	$54.07	403,488
2021-09-17	$55.72	$56.85	$55.72	$56.34	$55.01	944,176
2021-09-16	$56.23	$56.78	$55.75	$55.75	$54.43	369,542
2021-09-15	$56.05	$56.55	$55.23	$56.40	$55.07	506,131
2021-09-14	$55.80	$56.77	$55.55	$56.09	$54.77	515,146
2021-09-13	$55.44	$56.97	$54.61	$56.29	$54.67	648,352
2021-09-10	$53.55	$56.33	$53.54	$55.02	$53.44	1,236,222
2021-09-09	$52.58	$54.03	$52.58	$53.10	$51.57	642,548
2021-09-08	$54.66	$55.04	$52.74	$52.93	$51.41	416,240
2021-09-07	$53.33	$54.70	$53.33	$54.60	$53.03	372,989
2021-09-03	$54.54	$54.73	$52.84	$53.89	$52.34	722,736
2021-09-02	$55.34	$55.54	$54.25	$54.65	$53.08	532,410
2021-09-01	$55.33	$55.40	$54.11	$54.93	$53.35	337,859
2021-08-31	$54.45	$54.94	$53.83	$54.76	$53.18	405,044
2021-08-30	$56.22	$56.22	$54.49	$54.51	$52.94	447,186
2021-08-27	$53.45	$56.00	$53.45	$55.67	$54.07	549,798
2021-08-26	$53.92	$54.73	$53.13	$53.60	$52.06	327,032
2021-08-25	$53.68	$54.83	$52.85	$54.30	$52.74	563,229
2021-08-24	$51.47	$54.02	$51.47	$53.58	$52.04	670,174
2021-08-23	$50.45	$51.21	$50.03	$50.91	$49.44	364,221
2021-08-20	$48.96	$50.27	$48.77	$49.87	$48.43	387,228
2021-08-19	$49.83	$50.29	$48.01	$49.11	$47.70	585,076
2021-08-18	$50.13	$51.64	$49.80	$50.78	$49.32	423,374
2021-08-17	$51.69	$52.18	$50.04	$50.40	$48.95	449,694
2021-08-16	$52.83	$53.06	$52.07	$52.33	$50.82	492,037
2021-08-13	$52.92	$53.37	$52.49	$53.18	$51.65	472,970
2021-08-12	$52.57	$53.26	$51.95	$53.12	$51.59	910,233
2021-08-11	$51.11	$52.91	$50.52	$52.91	$51.39	1,132,691
2021-08-10	$50.24	$51.26	$49.74	$51.26	$49.78	548,626
2021-08-09	$50.46	$50.46	$49.05	$49.93	$48.49	586,508
2021-08-06	$50.78	$51.82	$50.49	$50.84	$49.38	515,945
2021-08-05	$49.58	$51.52	$49.53	$50.59	$49.13	931,953
2021-08-04	$49.70	$50.56	$49.03	$49.35	$47.93	903,095
2021-08-03	$51.37	$51.41	$49.09	$50.10	$48.66	984,554
2021-08-02	$52.31	$53.92	$51.03	$51.19	$49.72	890,121
2021-07-30	$52.81	$53.54	$51.38	$51.80	$50.31	1,535,808
2021-07-29	$53.47	$54.55	$52.55	$53.31	$51.77	2,398,292
2021-07-28	$56.08	$56.97	$51.86	$53.35	$51.81	2,105,981
2021-07-27	$56.23	$56.76	$55.62	$56.46	$54.83	640,772
2021-07-26	$56.77	$57.16	$56.12	$56.75	$55.12	858,328
2021-07-23	$57.10	$57.70	$55.90	$56.44	$54.81	433,658
2021-07-22	$57.45	$57.71	$56.53	$56.97	$55.33	310,323
2021-07-21	$56.23	$58.25	$56.13	$58.00	$56.33	695,346
2021-07-20	$53.00	$55.86	$52.73	$55.39	$53.79	1,112,892
2021-07-19	$53.07	$54.30	$51.87	$52.98	$51.45	834,153
2021-07-16	$57.02	$57.14	$54.62	$54.71	$53.13	342,812
2021-07-15	$56.24	$57.02	$55.84	$56.48	$54.85	597,712
2021-07-14	$57.07	$57.95	$56.38	$56.77	$55.14	566,978
2021-07-13	$57.95	$58.05	$56.69	$56.78	$55.14	532,994
2021-07-12	$57.96	$58.78	$57.63	$58.54	$56.85	412,897
2021-07-09	$57.26	$58.92	$57.26	$58.72	$57.03	466,759
2021-07-08	$55.91	$57.42	$54.58	$56.66	$55.03	555,943
2021-07-07	$57.62	$58.58	$56.53	$57.12	$55.48	392,337
2021-07-06	$60.02	$60.43	$57.86	$58.28	$56.60	557,756
2021-07-02	$60.79	$61.10	$60.08	$60.21	$58.48	392,739
2021-07-01	$60.18	$60.79	$60.05	$60.50	$58.76	464,029
2021-06-30	$58.59	$59.86	$58.59	$59.45	$57.74	540,449
2021-06-29	$58.86	$59.57	$58.13	$58.71	$57.02	462,597
2021-06-28	$60.18	$60.22	$58.00	$58.70	$57.01	686,276
2021-06-25	$60.62	$60.99	$59.99	$60.31	$58.57	1,733,748
2021-06-24	$61.41	$61.56	$59.80	$60.61	$58.86	326,783
2021-06-23	$59.68	$61.15	$59.68	$60.69	$58.94	773,324
2021-06-22	$60.36	$60.36	$58.96	$59.77	$58.05	935,263
2021-06-21	$58.47	$60.33	$58.15	$60.19	$58.46	691,899
2021-06-18	$59.73	$60.08	$57.67	$58.00	$56.33	1,073,953
2021-06-17	$61.76	$62.19	$59.20	$60.05	$58.32	670,691
2021-06-16	$62.29	$62.95	$61.77	$62.06	$60.27	577,512
2021-06-15	$62.41	$63.16	$62.10	$62.66	$60.86	508,109
2021-06-14	$63.77	$64.14	$62.10	$62.44	$60.64	457,388
2021-06-11	$63.05	$64.03	$63.05	$63.94	$61.80	308,360
2021-06-10	$63.71	$63.80	$62.67	$63.18	$61.07	268,941
2021-06-09	$64.51	$64.56	$63.29	$63.33	$61.21	396,212
2021-06-08	$64.46	$64.93	$64.05	$64.65	$62.49	443,947
2021-06-07	$64.86	$65.12	$64.15	$64.43	$62.28	399,620
2021-06-04	$64.54	$65.35	$64.12	$64.25	$62.10	449,675
2021-06-03	$63.87	$64.93	$63.25	$64.05	$61.91	552,072
2021-06-02	$66.22	$66.34	$63.86	$64.61	$62.45	627,085
2021-06-01	$65.28	$66.14	$64.76	$65.69	$63.49	462,283
2021-05-28	$66.39	$66.46	$64.16	$65.15	$62.97	383,391
2021-05-27	$65.58	$66.20	$65.35	$66.08	$63.87	555,693
2021-05-26	$64.37	$65.33	$64.37	$65.03	$62.86	380,905
2021-05-25	$65.35	$66.56	$64.04	$64.24	$62.09	639,541
2021-05-24	$64.95	$65.59	$64.26	$65.35	$63.16	293,921
2021-05-21	$65.44	$65.75	$64.21	$64.29	$62.14	270,092
2021-05-20	$64.23	$65.65	$63.19	$64.82	$62.65	703,090
2021-05-19	$63.10	$64.29	$62.13	$64.24	$62.09	646,275
2021-05-18	$65.56	$66.21	$64.26	$64.30	$62.15	295,841
2021-05-17	$66.10	$66.10	$64.00	$65.48	$63.29	389,001
2021-05-14	$63.79	$66.38	$63.70	$66.13	$63.92	679,901
2021-05-13	$61.14	$63.82	$61.00	$63.21	$61.10	489,146
2021-05-12	$62.95	$63.65	$60.79	$60.94	$58.90	600,779
2021-05-11	$62.45	$63.79	$62.19	$63.26	$61.14	353,312
2021-05-10	$65.68	$65.80	$63.63	$63.66	$61.53	307,503
2021-05-07	$62.99	$65.66	$62.49	$65.63	$63.44	542,552
2021-05-06	$63.52	$63.52	$61.71	$63.18	$61.07	394,277
2021-05-05	$63.86	$64.20	$63.52	$63.78	$61.65	298,286
2021-05-04	$63.81	$64.27	$62.50	$63.59	$61.46	547,626
2021-05-03	$64.85	$65.60	$64.38	$64.58	$62.42	388,144
2021-04-30	$64.28	$65.65	$64.25	$64.53	$62.37	676,974
2021-04-29	$67.30	$67.33	$64.27	$64.87	$62.70	615,194
2021-04-28	$68.00	$68.26	$64.77	$65.72	$63.52	631,285
2021-04-27	$64.04	$65.97	$64.02	$65.59	$63.40	582,158
2021-04-26	$65.00	$65.35	$64.07	$64.19	$62.04	378,410
2021-04-23	$63.70	$64.73	$63.16	$64.35	$62.20	429,725
2021-04-22	$62.76	$64.84	$62.14	$63.65	$61.52	529,989
2021-04-21	$61.08	$63.13	$60.05	$62.98	$60.87	565,809
2021-04-20	$61.57	$62.02	$59.73	$61.02	$58.98	522,709
2021-04-19	$63.26	$63.83	$61.69	$62.04	$59.97	758,291
2021-04-16	$64.42	$65.07	$63.72	$63.84	$61.71	449,291
2021-04-15	$64.52	$64.88	$63.27	$63.69	$61.56	549,843
2021-04-14	$64.12	$65.25	$63.53	$63.78	$61.65	621,739
2021-04-13	$64.24	$64.56	$62.86	$64.01	$61.87	430,890
2021-04-12	$63.65	$64.59	$62.90	$64.39	$62.24	326,384
2021-04-09	$64.20	$64.33	$63.39	$64.10	$61.96	263,518
2021-04-08	$64.63	$64.87	$62.90	$64.44	$62.29	599,134
2021-04-07	$64.03	$65.32	$63.85	$64.56	$62.40	584,877
2021-04-06	$64.25	$65.50	$63.75	$63.94	$61.80	550,941
2021-04-05	$64.21	$64.64	$63.34	$63.74	$61.61	435,552
2021-04-01	$61.58	$63.04	$61.46	$62.50	$60.41	425,390
2021-03-31	$62.91	$63.09	$61.16	$61.16	$59.11	1,635,645
2021-03-30	$60.48	$62.60	$60.48	$62.33	$60.25	1,298,781
2021-03-29	$62.43	$63.00	$60.56	$60.96	$58.92	605,028
2021-03-26	$61.52	$62.95	$60.79	$62.77	$60.67	842,169
2021-03-25	$58.26	$61.66	$57.79	$61.29	$59.24	837,113
2021-03-24	$60.77	$62.23	$58.77	$59.02	$57.05	812,232
2021-03-23	$62.26	$62.50	$59.43	$59.98	$57.97	769,012
2021-03-22	$64.44	$64.63	$62.29	$63.06	$60.95	546,136
2021-03-19	$64.60	$64.96	$62.45	$64.39	$62.24	1,308,475
2021-03-18	$65.28	$65.54	$64.00	$64.41	$62.26	876,424
2021-03-17	$62.68	$65.13	$62.68	$65.11	$62.93	696,287
2021-03-16	$64.92	$64.92	$62.83	$63.21	$61.10	457,697
2021-03-15	$62.91	$65.13	$62.15	$64.87	$62.70	575,907
2021-03-12	$62.52	$63.50	$61.72	$62.00	$59.93	572,318
2021-03-11	$63.14	$63.45	$62.19	$62.46	$60.08	541,063
2021-03-10	$61.01	$62.78	$60.96	$62.64	$60.25	675,721
2021-03-09	$62.33	$62.34	$59.69	$61.07	$58.74	892,922
2021-03-08	$61.35	$63.99	$61.15	$61.94	$59.58	862,797
2021-03-05	$59.00	$60.77	$57.01	$60.63	$58.32	600,006
2021-03-04	$59.50	$59.50	$55.53	$57.97	$55.76	568,718
2021-03-03	$59.35	$60.87	$58.72	$59.00	$56.75	823,218
2021-03-02	$59.66	$60.14	$58.51	$58.95	$56.70	807,568
2021-03-01	$61.81	$61.99	$59.03	$59.50	$57.23	1,120,709
2021-02-26	$59.08	$61.30	$58.35	$60.43	$58.13	954,682
2021-02-25	$59.00	$59.98	$57.33	$58.11	$55.90	665,557
2021-02-24	$58.02	$59.95	$57.98	$58.99	$56.74	1,376,959
2021-02-23	$55.59	$58.45	$54.77	$58.15	$55.93	1,197,437
2021-02-22	$55.00	$57.79	$54.66	$55.47	$53.36	1,402,512
2021-02-19	$53.42	$55.62	$53.22	$55.25	$53.15	754,654
2021-02-18	$52.94	$53.57	$51.80	$53.15	$51.13	581,828
2021-02-17	$52.09	$53.84	$51.01	$53.84	$51.79	312,059
2021-02-16	$51.75	$52.78	$51.11	$51.75	$49.78	649,248
2021-02-12	$51.01	$52.45	$51.01	$51.68	$49.71	506,468
2021-02-11	$51.00	$51.70	$50.64	$51.57	$49.61	537,003
2021-02-10	$50.83	$51.41	$50.54	$50.69	$48.76	426,767
2021-02-09	$50.69	$51.55	$50.44	$50.48	$48.56	686,118
2021-02-08	$51.32	$51.71	$50.65	$51.05	$49.11	619,575
2021-02-05	$50.08	$51.26	$49.65	$50.70	$48.77	559,493
2021-02-04	$48.05	$49.76	$48.05	$49.39	$47.51	704,552
2021-02-03	$47.27	$48.46	$47.20	$47.60	$45.79	437,061
2021-02-02	$46.26	$47.86	$46.03	$47.08	$45.29	420,879
2021-02-01	$44.73	$45.66	$44.28	$45.57	$43.83	378,258
2021-01-29	$45.49	$45.51	$44.16	$44.24	$42.55	720,799
2021-01-28	$45.00	$46.68	$44.80	$45.97	$44.22	558,309
2021-01-27	$45.05	$45.93	$43.40	$44.14	$42.46	1,301,582
2021-01-26	$47.50	$48.00	$46.22	$46.35	$44.58	599,512
2021-01-25	$47.97	$48.47	$46.30	$47.03	$45.24	751,018
2021-01-22	$48.24	$48.60	$47.68	$48.35	$46.51	383,219
2021-01-21	$49.14	$49.90	$48.52	$49.26	$47.38	851,832
2021-01-20	$48.44	$49.90	$48.25	$49.49	$47.60	677,494
2021-01-19	$47.70	$48.96	$47.63	$48.19	$46.35	597,473
2021-01-15	$46.99	$47.61	$46.60	$47.42	$45.61	584,115
2021-01-14	$47.50	$48.22	$46.85	$47.55	$45.74	633,827
2021-01-13	$47.75	$47.91	$46.32	$46.52	$44.75	419,189
2021-01-12	$47.24	$48.12	$46.82	$47.73	$45.91	621,629
2021-01-11	$46.04	$47.46	$45.58	$46.77	$44.99	466,673
2021-01-08	$48.73	$49.00	$46.37	$47.21	$45.41	586,550
2021-01-07	$49.31	$50.34	$47.70	$48.18	$46.34	887,372
2021-01-06	$46.86	$50.27	$45.75	$49.13	$47.26	1,141,418
2021-01-05	$43.22	$46.31	$43.22	$45.59	$43.85	872,585
2021-01-04	$45.00	$45.15	$42.79	$43.34	$41.69	616,218
2020-12-31	$43.64	$45.39	$43.21	$44.86	$43.15	388,528
2020-12-30	$42.99	$44.91	$42.99	$44.02	$42.34	805,657
2020-12-29	$43.32	$43.68	$42.75	$42.92	$41.28	798,927
2020-12-28	$43.64	$44.05	$42.94	$42.98	$41.34	453,844
2020-12-24	$42.89	$43.03	$42.27	$43.01	$41.37	123,993
2020-12-23	$42.33	$43.39	$42.33	$42.85	$41.22	411,186
2020-12-22	$42.30	$42.54	$41.27	$42.16	$40.55	403,003
2020-12-21	$41.43	$42.46	$41.07	$42.38	$40.77	731,004
2020-12-18	$42.59	$43.65	$42.22	$42.83	$41.20	1,485,865
2020-12-17	$43.77	$43.77	$42.14	$42.40	$40.78	844,184
2020-12-16	$44.00	$44.00	$42.68	$43.37	$41.72	516,030
2020-12-15	$42.87	$44.24	$42.31	$44.04	$42.36	452,619
2020-12-14	$44.02	$44.14	$42.05	$42.10	$40.50	961,911
2020-12-11	$44.33	$45.23	$43.52	$43.67	$41.71	458,061
2020-12-10	$43.89	$44.51	$43.60	$44.40	$42.41	374,231
2020-12-09	$45.98	$46.22	$44.10	$44.63	$42.63	466,370
2020-12-08	$44.37	$46.20	$44.30	$45.53	$43.49	418,210
2020-12-07	$45.33	$45.98	$44.13	$45.23	$43.20	452,696
2020-12-04	$46.00	$46.16	$44.71	$45.70	$43.65	449,981
2020-12-03	$45.23	$46.49	$44.89	$45.73	$43.68	612,071
2020-12-02	$43.60	$45.24	$42.80	$44.84	$42.83	663,168
2020-12-01	$42.99	$44.96	$42.54	$43.96	$41.99	990,381
2020-11-30	$44.53	$44.53	$42.03	$42.06	$40.17	788,956
2020-11-27	$44.39	$45.25	$44.30	$44.88	$42.86	315,821
2020-11-25	$45.59	$45.59	$43.83	$44.37	$42.38	416,916
2020-11-24	$45.22	$46.61	$45.04	$45.75	$43.70	812,260
2020-11-23	$42.74	$44.37	$42.51	$44.06	$42.08	476,780
2020-11-20	$42.54	$42.95	$41.43	$41.96	$40.08	426,530
2020-11-19	$42.83	$43.84	$42.56	$42.99	$41.06	277,437
2020-11-18	$43.74	$44.34	$43.09	$43.14	$41.20	627,417
2020-11-17	$43.00	$44.24	$42.01	$43.48	$41.53	642,195
2020-11-16	$43.95	$44.28	$42.59	$43.93	$41.96	943,627
2020-11-13	$39.58	$41.63	$39.58	$41.59	$39.72	411,175
2020-11-12	$39.31	$40.22	$38.53	$38.89	$37.14	653,134
2020-11-11	$42.15	$42.15	$39.78	$40.09	$38.29	529,859
2020-11-10	$43.13	$43.43	$41.97	$42.00	$40.11	795,356
2020-11-09	$42.89	$45.12	$40.83	$42.86	$40.94	1,646,356
2020-11-06	$37.14	$37.66	$36.46	$36.85	$35.20	423,246
2020-11-05	$35.69	$37.54	$35.69	$37.23	$35.56	805,455
2020-11-04	$34.52	$36.26	$34.34	$35.31	$33.72	486,377
2020-11-03	$34.06	$35.39	$33.89	$35.10	$33.52	489,502
2020-11-02	$32.81	$33.38	$32.30	$33.33	$31.83	534,288
2020-10-30	$32.11	$32.84	$31.74	$32.63	$31.16	770,531
2020-10-29	$31.67	$32.62	$31.13	$32.28	$30.83	716,577
2020-10-28	$33.08	$33.86	$31.62	$31.69	$30.27	1,215,083
2020-10-27	$34.32	$34.41	$33.26	$33.58	$32.07	789,149
2020-10-26	$35.20	$35.38	$33.77	$34.54	$32.99	716,612
2020-10-23	$36.25	$36.63	$35.80	$36.00	$34.38	613,248
2020-10-22	$34.61	$36.19	$34.55	$36.00	$34.38	712,689
2020-10-21	$34.25	$34.54	$33.92	$34.35	$32.81	574,144
2020-10-20	$33.20	$34.66	$33.20	$34.14	$32.61	721,644
2020-10-19	$32.86	$33.54	$32.50	$32.63	$31.16	699,271
2020-10-16	$32.92	$33.39	$32.51	$32.62	$31.16	433,533
2020-10-15	$32.42	$32.94	$32.00	$32.83	$31.36	392,265
2020-10-14	$32.61	$33.64	$32.61	$32.90	$31.42	757,837
2020-10-13	$32.62	$33.34	$32.43	$32.52	$31.06	611,171
2020-10-12	$32.23	$32.79	$32.05	$32.63	$31.16	366,989
2020-10-09	$33.19	$33.52	$31.93	$32.09	$30.65	863,110
2020-10-08	$33.23	$33.29	$32.34	$33.06	$31.58	583,074
2020-10-07	$33.43	$34.02	$32.77	$32.79	$31.32	734,875
2020-10-06	$32.65	$34.07	$32.54	$32.80	$31.33	802,382
2020-10-05	$32.01	$32.27	$31.33	$32.12	$30.68	574,229
2020-10-02	$30.33	$32.16	$30.02	$31.74	$30.31	407,116
2020-10-01	$30.78	$31.34	$30.24	$31.30	$29.89	607,501
2020-09-30	$31.28	$31.99	$30.61	$30.76	$29.38	1,486,747
2020-09-29	$31.65	$31.79	$29.99	$30.78	$29.40	721,798
2020-09-28	$31.73	$32.10	$30.92	$31.84	$30.41	433,154
2020-09-25	$29.92	$31.06	$29.76	$30.88	$29.49	593,930
2020-09-24	$30.31	$30.76	$29.41	$30.10	$28.75	705,650
2020-09-23	$30.83	$31.50	$30.26	$30.29	$28.93	850,645
2020-09-22	$31.36	$31.76	$30.40	$30.64	$29.26	780,933
2020-09-21	$30.72	$31.04	$29.86	$30.62	$29.25	954,270
2020-09-18	$33.25	$33.51	$31.94	$32.28	$30.83	1,436,659
2020-09-17	$33.50	$34.15	$33.25	$33.45	$31.95	766,506
2020-09-16	$33.68	$34.70	$33.34	$34.05	$32.52	673,405
2020-09-15	$34.14	$34.74	$33.34	$33.68	$32.17	746,605
2020-09-14	$31.79	$34.31	$31.71	$34.14	$32.61	1,306,037
2020-09-11	$32.09	$32.24	$31.19	$31.51	$29.83	734,129
2020-09-10	$31.86	$32.70	$31.54	$31.80	$30.11	749,879
2020-09-09	$32.08	$32.24	$30.94	$31.66	$29.98	749,851
2020-09-08	$31.85	$33.23	$31.48	$32.11	$30.40	919,834
2020-09-04	$31.76	$32.23	$30.82	$31.44	$29.77	1,000,266
2020-09-03	$31.36	$32.26	$30.30	$30.76	$29.12	885,213
2020-09-02	$29.89	$31.13	$29.68	$30.98	$29.33	823,299
2020-09-01	$28.60	$29.94	$28.30	$29.64	$28.06	1,288,220
2020-08-31	$30.92	$30.99	$28.98	$28.99	$27.45	1,624,128
2020-08-28	$30.25	$31.55	$30.15	$31.25	$29.59	1,074,623
2020-08-27	$28.16	$30.26	$28.16	$30.01	$28.41	906,607
2020-08-26	$28.40	$28.60	$27.58	$28.15	$26.65	635,505
2020-08-25	$29.25	$29.40	$28.21	$28.62	$27.10	616,178
2020-08-24	$27.63	$29.04	$26.91	$28.81	$27.28	1,938,912
2020-08-21	$27.81	$28.03	$27.16	$27.22	$25.77	767,324
2020-08-20	$27.37	$27.96	$26.96	$27.63	$26.16	895,532
2020-08-19	$27.83	$28.35	$27.62	$27.90	$26.42	1,232,038
2020-08-18	$28.75	$28.92	$28.03	$28.12	$26.62	949,538
2020-08-17	$29.91	$29.91	$28.66	$29.04	$27.49	1,278,959
2020-08-14	$29.24	$30.32	$29.18	$29.99	$28.39	607,602
2020-08-13	$30.15	$30.76	$29.73	$29.82	$28.23	529,534
2020-08-12	$31.12	$31.12	$29.90	$30.59	$28.96	661,133
2020-08-11	$31.27	$32.16	$30.50	$30.52	$28.90	1,023,488
2020-08-10	$28.58	$30.48	$28.58	$30.28	$28.67	857,377
2020-08-07	$27.22	$28.31	$26.91	$28.28	$26.77	694,045
2020-08-06	$27.08	$27.81	$27.08	$27.43	$25.97	894,890
2020-08-05	$27.80	$28.02	$26.96	$27.42	$25.96	538,610
2020-08-04	$26.13	$27.31	$26.13	$27.25	$25.80	868,478
2020-08-03	$26.53	$26.98	$25.78	$26.29	$24.89	1,088,721
2020-07-31	$27.20	$27.54	$26.31	$26.60	$25.18	1,452,979
2020-07-30	$28.10	$28.61	$26.59	$27.39	$25.93	1,372,970
2020-07-29	$28.70	$29.34	$28.44	$29.29	$27.73	623,442
2020-07-28	$28.28	$28.87	$27.93	$28.40	$26.89	453,775
2020-07-27	$28.52	$28.93	$27.92	$28.59	$27.07	530,671
2020-07-24	$29.89	$30.09	$29.18	$29.23	$27.67	521,878
2020-07-23	$30.10	$30.46	$29.43	$30.03	$28.43	656,740
2020-07-22	$29.77	$30.94	$29.50	$30.44	$28.82	2,455,014
2020-07-21	$29.82	$30.39	$28.80	$30.05	$28.45	1,871,200
2020-07-20	$30.80	$30.80	$28.11	$28.26	$26.76	2,078,012
2020-07-17	$31.30	$31.56	$30.45	$30.72	$29.09	485,360
2020-07-16	$31.33	$31.57	$30.67	$31.41	$29.74	660,212
2020-07-15	$30.60	$32.28	$30.21	$32.00	$30.30	1,051,449
2020-07-14	$28.50	$29.39	$27.79	$29.06	$27.51	761,592
2020-07-13	$29.20	$30.20	$28.62	$28.90	$27.36	908,133
2020-07-10	$27.61	$28.85	$27.23	$28.83	$27.30	734,703
2020-07-09	$29.88	$29.88	$27.10	$27.73	$26.25	1,039,530
2020-07-08	$28.98	$29.65	$28.55	$29.59	$28.02	975,559
2020-07-07	$29.02	$29.34	$28.61	$28.96	$27.42	1,205,423
2020-07-06	$30.07	$30.16	$28.64	$29.57	$28.00	958,628
2020-07-02	$29.99	$30.34	$29.03	$29.11	$27.56	1,063,669
2020-07-01	$29.02	$30.21	$28.61	$28.86	$27.32	1,048,982
2020-06-30	$27.00	$28.45	$26.94	$28.18	$26.68	858,169
2020-06-29	$26.69	$27.80	$25.95	$27.61	$26.14	1,449,191
2020-06-26	$27.64	$27.90	$26.04	$26.41	$25.00	1,913,633
2020-06-25	$27.11	$28.13	$26.57	$27.92	$26.43	1,121,181
2020-06-24	$29.67	$29.97	$27.60	$27.61	$26.14	1,651,833
2020-06-23	$31.00	$31.00	$29.37	$30.38	$28.76	1,592,193
2020-06-22	$30.09	$30.60	$29.13	$30.42	$28.80	1,604,357
2020-06-19	$30.98	$31.82	$29.53	$30.17	$28.56	3,028,022
2020-06-18	$30.24	$31.49	$30.04	$30.45	$28.83	1,232,617
2020-06-17	$32.36	$32.36	$30.87	$30.92	$29.27	1,168,563
2020-06-16	$33.94	$34.02	$31.37	$32.43	$30.70	1,612,395
2020-06-15	$30.23	$32.42	$30.05	$31.85	$30.15	1,736,083
2020-06-12	$32.91	$33.59	$31.80	$32.32	$30.60	2,068,844
2020-06-11	$31.65	$32.99	$30.90	$30.93	$28.84	1,750,902
2020-06-10	$36.24	$36.44	$34.08	$35.06	$32.69	1,055,159
2020-06-09	$37.17	$37.95	$35.96	$36.84	$34.35	1,546,904
2020-06-08	$39.93	$39.93	$37.60	$38.83	$36.20	1,380,790
2020-06-05	$39.18	$39.96	$36.25	$37.00	$34.50	2,399,251
2020-06-04	$35.10	$36.72	$34.37	$36.42	$33.96	1,703,667
2020-06-03	$34.74	$36.01	$34.51	$35.34	$32.95	1,166,625
2020-06-02	$33.98	$34.17	$33.22	$33.89	$31.60	1,446,627
2020-06-01	$32.00	$33.42	$31.50	$33.25	$31.00	1,014,213
2020-05-29	$31.85	$32.82	$31.30	$31.80	$29.65	1,711,486
2020-05-28	$35.29	$35.29	$32.02	$32.32	$30.13	1,176,502
2020-05-27	$33.65	$34.92	$32.71	$34.76	$32.41	2,103,148
2020-05-26	$31.11	$32.15	$30.58	$31.94	$29.78	1,573,977
2020-05-22	$28.92	$29.24	$27.63	$28.42	$26.50	778,583
2020-05-21	$28.59	$29.31	$28.34	$28.77	$26.82	1,205,830
2020-05-20	$29.91	$29.93	$28.30	$28.66	$26.72	1,264,627
2020-05-19	$29.50	$29.85	$27.43	$28.19	$26.28	1,982,246
2020-05-18	$25.35	$27.93	$25.15	$27.70	$25.83	1,347,536
2020-05-15	$22.40	$23.48	$21.88	$23.35	$21.77	789,096
2020-05-14	$21.14	$22.77	$20.38	$22.72	$21.18	916,384
2020-05-13	$23.51	$23.90	$21.71	$21.96	$20.47	1,107,058
2020-05-12	$25.01	$25.50	$24.04	$24.04	$22.41	900,816
2020-05-11	$24.99	$25.33	$24.31	$24.81	$23.13	1,240,913
2020-05-08	$23.79	$25.49	$23.65	$25.41	$23.69	973,612
2020-05-07	$22.41	$24.13	$22.23	$23.05	$21.49	1,438,548
2020-05-06	$23.94	$24.80	$21.59	$22.09	$20.60	1,732,170
2020-05-05	$25.30	$25.97	$23.63	$23.80	$22.19	1,223,358
2020-05-04	$23.36	$24.87	$23.08	$24.76	$23.09	1,618,132
2020-05-01	$24.07	$24.56	$23.27	$24.28	$22.64	1,274,369
2020-04-30	$25.73	$25.94	$24.54	$25.57	$23.84	2,321,675
2020-04-29	$25.05	$27.65	$25.01	$26.61	$24.81	2,815,034
2020-04-28	$24.75	$25.08	$23.04	$23.92	$22.30	2,052,960
2020-04-27	$23.09	$24.63	$23.09	$23.30	$21.72	2,072,583
2020-04-24	$22.66	$23.00	$21.80	$22.63	$21.10	802,459
2020-04-23	$21.68	$23.43	$21.68	$22.46	$20.94	1,017,753
2020-04-22	$22.17	$22.23	$21.08	$21.57	$20.11	648,736
2020-04-21	$21.22	$22.27	$21.22	$21.38	$19.93	897,577
2020-04-20	$22.28	$23.35	$21.76	$22.27	$20.76	1,665,704
2020-04-17	$23.11	$23.90	$22.96	$23.13	$21.57	1,466,036
2020-04-16	$22.45	$22.45	$20.76	$21.54	$20.08	2,726,696
2020-04-15	$22.34	$23.26	$21.51	$22.68	$21.15	2,172,668
2020-04-14	$23.50	$24.26	$22.86	$23.80	$22.19	1,353,529
2020-04-13	$23.45	$23.69	$21.73	$22.91	$21.36	1,435,799
2020-04-09	$23.78	$24.79	$22.91	$23.10	$21.54	1,991,628
2020-04-08	$21.57	$22.98	$20.91	$22.69	$21.16	1,987,900
2020-04-07	$22.58	$25.17	$21.03	$21.09	$19.66	1,861,369
2020-04-06	$20.25	$21.76	$20.03	$20.53	$19.14	1,576,252
2020-04-03	$19.07	$19.27	$17.34	$18.61	$17.35	1,255,054
2020-04-02	$19.74	$20.83	$18.80	$18.97	$17.69	970,834
2020-04-01	$20.10	$20.89	$19.52	$19.91	$18.56	1,122,709
2020-03-31	$21.57	$23.48	$21.30	$21.70	$20.23	1,290,393
2020-03-30	$24.20	$24.50	$21.00	$21.72	$20.25	1,392,111
2020-03-27	$23.40	$25.80	$22.48	$24.92	$23.23	1,328,919
2020-03-26	$22.21	$27.74	$21.72	$25.30	$23.59	2,056,695
2020-03-25	$20.74	$23.87	$19.52	$21.53	$20.07	2,250,167
2020-03-24	$18.38	$21.12	$17.69	$19.75	$18.41	1,389,675
2020-03-23	$19.41	$19.90	$16.63	$16.81	$15.67	1,532,483
2020-03-20	$18.04	$23.01	$18.04	$19.69	$18.36	2,088,388
2020-03-19	$17.32	$18.86	$15.23	$17.21	$16.05	1,621,046
2020-03-18	$23.95	$24.33	$13.74	$17.73	$16.53	2,476,795
2020-03-17	$26.59	$26.68	$22.83	$25.53	$23.80	1,715,078
2020-03-16	$25.63	$30.20	$21.08	$25.20	$23.50	1,926,190
2020-03-13	$27.86	$31.80	$27.47	$31.64	$29.50	2,355,949
2020-03-12	$24.74	$27.51	$22.13	$26.36	$24.19	2,148,961
2020-03-11	$34.00	$34.00	$27.64	$28.39	$26.06	2,239,236
2020-03-10	$35.14	$36.06	$32.77	$35.36	$32.46	1,436,944
2020-03-09	$35.54	$35.66	$32.95	$33.69	$30.92	1,159,897
2020-03-06	$36.89	$38.68	$36.71	$37.93	$34.81	1,359,306
2020-03-05	$39.68	$40.20	$38.31	$38.70	$35.52	1,076,523
2020-03-04	$40.58	$41.12	$39.12	$41.04	$37.67	972,065
2020-03-03	$41.00	$41.15	$39.11	$39.90	$36.62	1,294,419
2020-03-02	$40.30	$40.89	$38.55	$40.86	$37.50	914,271
2020-02-28	$39.22	$40.52	$38.96	$39.90	$36.62	1,290,535
2020-02-27	$40.23	$42.54	$39.56	$40.18	$36.88	958,822
2020-02-26	$43.56	$44.83	$41.51	$41.54	$38.13	1,310,421
2020-02-25	$45.57	$45.60	$42.88	$42.96	$39.43	1,120,659
2020-02-24	$46.50	$46.76	$45.33	$45.34	$41.62	767,204
2020-02-21	$48.62	$48.87	$48.05	$48.60	$44.61	483,265
2020-02-20	$49.49	$49.76	$48.97	$49.15	$45.11	425,635
2020-02-19	$49.38	$50.05	$49.36	$49.67	$45.59	430,711
2020-02-18	$49.13	$49.72	$48.81	$49.38	$45.32	492,050
2020-02-14	$49.65	$49.79	$49.20	$49.40	$45.34	417,178
2020-02-13	$48.79	$49.80	$48.51	$49.64	$45.56	450,469
2020-02-12	$49.07	$49.67	$48.93	$49.39	$45.33	451,121
2020-02-11	$47.89	$49.08	$47.89	$48.67	$44.67	537,214
2020-02-10	$47.69	$47.93	$47.29	$47.63	$43.72	465,426
2020-02-07	$47.95	$48.56	$47.81	$47.85	$43.92	477,646
2020-02-06	$49.74	$49.94	$48.25	$48.40	$44.42	680,344
2020-02-05	$50.30	$50.43	$49.55	$49.68	$45.60	576,877
2020-02-04	$50.00	$50.20	$49.47	$49.51	$45.44	730,154
2020-02-03	$48.93	$49.77	$48.85	$48.94	$44.92	546,070
2020-01-31	$50.51	$50.63	$48.47	$48.53	$44.54	856,528
2020-01-30	$49.82	$50.79	$49.67	$50.67	$46.51	354,307
2020-01-29	$50.68	$51.06	$50.28	$50.54	$46.39	491,085
2020-01-28	$50.15	$50.74	$49.73	$50.52	$46.37	555,019
2020-01-27	$50.02	$50.20	$49.22	$49.77	$45.68	675,060
2020-01-24	$52.25	$52.41	$51.01	$51.48	$47.25	383,429
2020-01-23	$51.66	$52.32	$51.02	$52.16	$47.88	409,841
2020-01-22	$52.13	$52.89	$52.02	$52.14	$47.86	475,989
2020-01-21	$52.35	$52.68	$51.64	$51.89	$47.63	635,245
2020-01-17	$52.84	$53.13	$52.64	$52.82	$48.48	320,905
2020-01-16	$52.09	$52.82	$52.06	$52.79	$48.45	435,203
2020-01-15	$51.67	$52.34	$51.38	$51.77	$47.52	410,047
2020-01-14	$51.27	$51.97	$51.13	$51.79	$47.54	494,606
2020-01-13	$51.06	$51.34	$50.81	$51.24	$47.03	323,760
2020-01-10	$51.33	$51.68	$50.71	$50.90	$46.72	486,496
2020-01-09	$51.47	$51.59	$50.89	$51.33	$47.11	550,883
2020-01-08	$50.75	$51.49	$50.64	$51.12	$46.92	453,248
2020-01-07	$51.00	$51.37	$50.84	$50.89	$46.71	350,737
2020-01-06	$50.84	$51.22	$50.60	$51.18	$46.98	375,223
2020-01-03	$51.34	$51.64	$50.94	$51.45	$47.22	381,509
2020-01-02	$51.91	$52.22	$51.49	$52.20	$47.91	443,355
2019-12-31	$51.65	$52.23	$51.65	$51.69	$47.44	415,040
2019-12-30	$51.86	$52.25	$51.76	$51.84	$47.58	473,936
2019-12-27	$52.08	$52.28	$51.82	$51.91	$47.65	268,351
2019-12-26	$51.64	$52.04	$51.51	$51.86	$47.60	306,209
2019-12-24	$51.81	$51.97	$51.48	$51.49	$47.26	198,554
2019-12-23	$51.16	$51.82	$51.04	$51.79	$47.54	594,194
2019-12-20	$51.12	$51.54	$50.86	$51.00	$46.81	1,352,852
2019-12-19	$50.60	$50.88	$50.52	$50.74	$46.57	489,113
2019-12-18	$50.17	$50.80	$50.01	$50.60	$46.44	500,515
2019-12-17	$50.13	$50.17	$49.58	$50.01	$45.90	395,003
2019-12-16	$50.00	$50.68	$49.79	$50.14	$46.02	871,506
2019-12-13	$49.55	$49.88	$49.05	$49.68	$45.60	552,178
2019-12-12	$49.03	$50.29	$48.90	$49.57	$45.50	562,314
2019-12-11	$48.99	$49.85	$48.98	$49.47	$45.00	648,478
2019-12-10	$48.52	$48.94	$48.43	$48.80	$44.39	453,086
2019-12-09	$49.16	$49.41	$48.52	$48.53	$44.14	369,306
2019-12-06	$48.88	$49.46	$48.88	$49.28	$44.82	510,243
2019-12-05	$48.39	$48.75	$48.23	$48.46	$44.08	331,577
2019-12-04	$47.86	$48.61	$47.74	$48.32	$43.95	453,542
2019-12-03	$47.88	$47.88	$47.04	$47.74	$43.42	418,275
2019-12-02	$48.46	$48.85	$48.15	$48.38	$44.01	312,286
2019-11-29	$49.00	$49.35	$48.46	$48.50	$44.12	193,171
2019-11-27	$49.17	$49.50	$48.84	$49.28	$44.82	340,573
2019-11-26	$48.51	$49.02	$48.12	$48.97	$44.54	417,319
2019-11-25	$48.14	$48.60	$47.93	$48.34	$43.97	678,054
2019-11-22	$47.72	$47.96	$47.44	$47.85	$43.52	307,249
2019-11-21	$47.60	$47.76	$46.87	$47.53	$43.23	476,319
2019-11-20	$48.05	$48.09	$47.22	$47.59	$43.29	613,056
2019-11-19	$48.37	$48.67	$48.17	$48.30	$43.93	667,065
2019-11-18	$48.21	$48.35	$47.73	$48.10	$43.75	438,451
2019-11-15	$48.14	$48.71	$47.83	$48.28	$43.92	469,826
2019-11-14	$47.20	$47.86	$46.93	$47.82	$43.50	363,554
2019-11-13	$47.63	$47.83	$47.17	$47.20	$42.93	439,560
2019-11-12	$48.81	$48.95	$48.02	$48.06	$43.72	446,749
2019-11-11	$49.17	$49.48	$48.37	$48.75	$44.34	337,983
2019-11-08	$49.55	$49.64	$48.56	$49.50	$45.02	683,281
2019-11-07	$49.76	$50.08	$49.27	$49.60	$45.12	804,233
2019-11-06	$49.20	$49.57	$48.77	$49.21	$44.76	586,865
2019-11-05	$47.96	$49.26	$47.84	$49.23	$44.78	854,523
2019-11-04	$47.24	$47.96	$46.96	$47.81	$43.49	550,822
2019-11-01	$46.68	$47.35	$46.64	$46.90	$42.66	532,822
2019-10-31	$47.37	$47.38	$45.71	$46.41	$42.21	748,516
2019-10-30	$47.38	$47.49	$45.65	$47.10	$42.84	830,067
2019-10-29	$46.13	$46.89	$46.12	$46.37	$42.18	474,353
2019-10-28	$46.40	$46.65	$45.94	$46.17	$42.00	442,119
2019-10-25	$44.63	$46.22	$44.62	$46.09	$41.92	595,424
2019-10-24	$45.67	$45.95	$44.41	$44.71	$40.67	568,466
2019-10-23	$45.92	$46.07	$45.35	$45.41	$41.30	868,400
2019-10-22	$46.53	$46.54	$45.74	$46.10	$41.93	435,625
2019-10-21	$46.67	$47.00	$46.38	$46.47	$42.27	353,584
2019-10-18	$45.85	$46.40	$45.47	$46.13	$41.96	455,320
2019-10-17	$46.36	$46.51	$45.83	$46.04	$41.88	557,911
2019-10-16	$45.97	$46.55	$45.86	$46.17	$42.00	681,988
2019-10-15	$45.36	$46.25	$45.28	$46.20	$42.02	518,102
2019-10-14	$44.93	$45.44	$44.65	$45.28	$41.19	406,297
2019-10-11	$44.62	$45.90	$44.62	$45.28	$41.19	1,118,615
2019-10-10	$44.13	$44.84	$43.45	$43.81	$39.85	1,756,569
2019-10-09	$44.75	$44.75	$43.82	$43.88	$39.91	811,880
2019-10-08	$44.23	$44.74	$43.83	$44.06	$40.08	538,060
2019-10-07	$44.52	$45.03	$44.30	$44.73	$40.69	1,210,001
2019-10-04	$44.60	$45.01	$44.38	$44.60	$40.57	918,028
2019-10-03	$44.67	$44.93	$43.39	$44.43	$40.41	1,022,842
2019-10-02	$44.98	$45.26	$44.30	$44.99	$40.92	654,216
2019-10-01	$46.00	$46.65	$45.18	$45.34	$41.24	602,329
2019-09-30	$45.15	$46.19	$45.15	$46.02	$41.86	595,568
2019-09-27	$45.77	$46.06	$45.03	$45.11	$41.03	431,730
2019-09-26	$46.13	$46.13	$45.50	$45.67	$41.54	372,414
2019-09-25	$45.46	$46.55	$45.15	$46.39	$42.20	673,792
2019-09-24	$47.01	$47.07	$45.37	$45.43	$41.32	774,677
2019-09-23	$46.17	$47.17	$46.17	$46.73	$42.51	666,785
2019-09-20	$47.19	$47.31	$46.52	$46.52	$42.31	1,619,844
2019-09-19	$47.17	$47.40	$46.94	$47.06	$42.81	437,205
2019-09-18	$46.98	$47.14	$46.45	$47.07	$42.81	789,495
2019-09-17	$47.73	$47.73	$46.64	$47.10	$42.84	814,517
2019-09-16	$47.52	$47.96	$46.88	$47.81	$43.49	463,797
2019-09-13	$47.96	$48.66	$47.78	$47.81	$43.49	784,092
2019-09-12	$48.41	$48.56	$47.51	$47.70	$43.39	824,765
2019-09-11	$48.79	$49.06	$47.78	$48.94	$44.10	957,420
2019-09-10	$47.04	$48.92	$46.74	$48.90	$44.06	953,405
2019-09-09	$45.61	$47.05	$45.58	$46.97	$42.32	1,562,679
2019-09-06	$45.20	$45.98	$44.91	$45.43	$40.94	646,552
2019-09-05	$44.68	$45.46	$44.63	$45.11	$40.65	412,834
2019-09-04	$44.19	$44.50	$43.86	$44.00	$39.65	523,676
2019-09-03	$43.75	$43.84	$42.98	$43.64	$39.32	688,366
2019-08-30	$44.57	$44.89	$44.11	$44.34	$39.95	786,671
2019-08-29	$43.30	$44.42	$43.30	$44.09	$39.73	752,413
2019-08-28	$42.10	$43.03	$41.83	$42.85	$38.61	496,057
2019-08-27	$42.69	$42.79	$41.91	$42.17	$38.00	610,491
2019-08-26	$42.90	$42.90	$42.02	$42.38	$38.19	700,002
2019-08-23	$43.07	$43.49	$42.26	$42.32	$38.13	658,766
2019-08-22	$42.98	$43.57	$42.83	$43.32	$39.04	518,473
2019-08-21	$43.09	$43.21	$42.35	$42.89	$38.65	988,882
2019-08-20	$40.67	$42.68	$40.67	$42.59	$38.38	1,281,694
2019-08-19	$40.40	$40.89	$38.34	$40.55	$36.54	674,038
2019-08-16	$38.99	$39.77	$38.75	$39.71	$35.78	856,830
2019-08-15	$39.23	$39.23	$38.34	$38.54	$34.73	616,284
2019-08-14	$40.11	$40.11	$38.92	$39.04	$35.18	778,419
2019-08-13	$39.61	$41.71	$39.61	$40.91	$36.86	681,922
2019-08-12	$39.88	$39.96	$39.60	$39.81	$35.87	634,231
2019-08-09	$40.77	$40.92	$40.20	$40.27	$36.29	487,941
2019-08-08	$39.65	$40.88	$39.64	$40.83	$36.79	980,032
2019-08-07	$39.28	$39.53	$38.79	$39.29	$35.40	799,312
2019-08-06	$40.45	$40.77	$39.50	$40.03	$36.07	844,381
2019-08-05	$41.40	$41.42	$39.67	$40.35	$36.36	1,231,777
2019-08-02	$43.41	$43.41	$42.02	$42.38	$38.19	707,029
2019-08-01	$47.06	$47.13	$43.61	$43.82	$39.49	1,227,445
2019-07-31	$49.13	$49.75	$46.75	$47.06	$42.41	1,024,559
2019-07-30	$48.23	$49.11	$45.81	$49.07	$44.22	978,963
2019-07-29	$46.85	$47.28	$46.56	$47.26	$42.59	702,296
2019-07-26	$46.48	$47.05	$46.14	$46.96	$42.32	678,161
2019-07-25	$46.22	$46.99	$45.99	$46.23	$41.66	626,472
2019-07-24	$46.34	$46.72	$45.72	$46.39	$41.80	753,755
2019-07-23	$45.87	$46.43	$45.74	$46.35	$41.77	706,036
2019-07-22	$46.02	$46.15	$45.52	$45.72	$41.20	462,479
2019-07-19	$46.26	$46.42	$45.75	$45.78	$41.25	606,613
2019-07-18	$46.43	$46.43	$45.89	$46.24	$41.67	521,789
2019-07-17	$47.09	$47.13	$46.25	$46.37	$41.78	402,263
2019-07-16	$46.50	$47.24	$46.42	$47.09	$42.43	942,533
2019-07-15	$46.54	$46.54	$45.90	$46.49	$41.89	446,419
2019-07-12	$46.00	$46.66	$45.99	$46.42	$41.83	496,558
2019-07-11	$45.10	$45.93	$45.10	$45.92	$41.38	662,461
2019-07-10	$45.33	$45.63	$44.98	$45.17	$40.70	530,595
2019-07-09	$44.82	$45.24	$44.61	$45.05	$40.59	1,244,958
2019-07-08	$45.40	$45.47	$45.06	$45.14	$40.68	470,602
2019-07-05	$45.34	$45.66	$45.04	$45.59	$41.08	423,145
2019-07-03	$44.81	$45.62	$43.90	$45.60	$41.09	391,186
2019-07-02	$45.08	$45.08	$44.32	$44.86	$40.42	693,233
2019-07-01	$44.74	$45.56	$44.51	$45.17	$40.70	1,177,537
2019-06-28	$43.23	$44.29	$43.23	$43.90	$39.56	2,459,768
2019-06-27	$42.47	$43.28	$42.19	$43.26	$38.98	599,283
2019-06-26	$42.06	$42.43	$41.77	$42.21	$38.04	363,777
2019-06-25	$42.55	$42.69	$41.89	$41.95	$37.80	651,571
2019-06-24	$42.91	$43.21	$42.50	$42.57	$38.36	503,345
2019-06-21	$43.06	$43.46	$42.91	$42.92	$38.67	1,206,513
2019-06-20	$43.26	$43.61	$43.11	$43.35	$39.06	536,480
2019-06-19	$43.15	$43.20	$42.56	$43.19	$38.92	790,871
2019-06-18	$43.00	$43.37	$42.75	$42.89	$38.65	791,805
2019-06-17	$42.90	$43.28	$42.61	$42.74	$38.51	671,332
2019-06-14	$42.72	$43.01	$42.01	$42.83	$38.59	423,530
2019-06-13	$42.65	$43.04	$42.37	$42.87	$38.63	381,751
2019-06-12	$43.54	$43.54	$42.78	$42.92	$38.27	473,908
2019-06-11	$42.88	$44.33	$42.88	$43.53	$38.82	769,128
2019-06-10	$42.12	$42.95	$42.12	$42.55	$37.94	927,090
2019-06-07	$41.15	$42.14	$41.15	$41.78	$37.26	516,061
2019-06-06	$41.02	$41.52	$40.53	$41.01	$36.57	628,263
2019-06-05	$41.47	$41.64	$40.59	$41.08	$36.63	565,145
2019-06-04	$39.85	$41.22	$39.71	$41.11	$36.66	1,168,134
2019-06-03	$39.62	$40.45	$39.33	$39.48	$35.21	1,201,664
2019-05-31	$40.37	$40.44	$39.63	$39.78	$35.47	1,148,052
2019-05-30	$41.42	$41.76	$40.87	$40.90	$36.47	508,637
2019-05-29	$41.00	$41.51	$40.73	$41.31	$36.84	670,940
2019-05-28	$41.85	$42.09	$41.19	$41.25	$36.78	679,825
2019-05-24	$41.76	$41.93	$41.45	$41.79	$37.27	388,129
2019-05-23	$42.44	$42.58	$41.51	$41.66	$37.15	717,218
2019-05-22	$43.55	$43.81	$42.84	$42.90	$38.26	421,951
2019-05-21	$43.17	$43.85	$43.17	$43.80	$39.06	639,317
2019-05-20	$43.94	$44.09	$42.84	$42.94	$38.29	671,781
2019-05-17	$43.93	$44.83	$43.81	$44.50	$39.68	1,165,222
2019-05-16	$43.79	$44.67	$43.79	$44.28	$39.49	883,092
2019-05-15	$42.65	$43.78	$42.33	$43.56	$38.84	566,576
2019-05-14	$42.38	$43.61	$42.19	$43.10	$38.43	808,839
2019-05-13	$42.97	$43.14	$42.17	$42.18	$37.61	893,504
2019-05-10	$43.11	$44.09	$42.82	$43.88	$39.13	586,544
2019-05-09	$43.53	$43.78	$43.11	$43.67	$38.94	703,587
2019-05-08	$43.74	$44.25	$43.45	$43.69	$38.96	598,613
2019-05-07	$44.09	$44.43	$43.43	$43.92	$39.16	617,115
2019-05-06	$43.67	$44.76	$43.50	$44.58	$39.75	658,552
2019-05-03	$43.93	$44.73	$43.73	$44.63	$39.80	746,398
2019-05-02	$44.50	$44.55	$43.11	$43.71	$38.98	1,185,580
2019-05-01	$44.40	$44.89	$42.83	$44.48	$39.66	818,566
2019-04-30	$43.26	$43.59	$42.72	$43.56	$38.84	1,032,882
2019-04-29	$42.99	$43.49	$42.49	$43.33	$38.64	362,867
2019-04-26	$42.44	$43.13	$42.21	$42.99	$38.34	754,263
2019-04-25	$42.87	$42.92	$42.25	$42.45	$37.85	518,456
2019-04-24	$43.40	$43.40	$42.68	$43.04	$38.38	786,751
2019-04-23	$42.99	$43.66	$42.72	$43.56	$38.84	821,479
2019-04-22	$42.56	$43.54	$42.56	$42.89	$38.25	1,033,871
2019-04-18	$42.95	$43.03	$42.48	$42.74	$38.11	402,166
2019-04-17	$43.29	$43.43	$42.77	$42.88	$38.24	929,645
2019-04-16	$42.54	$43.25	$42.46	$43.13	$38.46	633,628
2019-04-15	$42.80	$43.03	$42.19	$42.56	$37.95	552,287
2019-04-12	$42.43	$43.22	$42.09	$42.82	$38.18	566,836
2019-04-11	$42.21	$42.61	$42.16	$42.24	$37.67	611,727
2019-04-10	$41.43	$42.15	$41.30	$42.11	$37.55	542,428
2019-04-09	$41.94	$42.25	$41.23	$41.29	$36.82	549,775
2019-04-08	$42.03	$42.38	$41.86	$42.19	$37.62	580,709
2019-04-05	$41.48	$42.29	$41.47	$42.00	$37.45	869,086
2019-04-04	$41.59	$42.08	$41.46	$41.50	$37.01	571,709
2019-04-03	$41.44	$41.86	$41.36	$41.51	$37.02	488,447
2019-04-02	$41.14	$41.43	$40.89	$41.10	$36.65	574,101
2019-04-01	$40.91	$41.36	$40.63	$41.21	$36.75	666,510
2019-03-29	$40.32	$40.79	$40.11	$40.49	$36.11	835,289
2019-03-28	$39.79	$40.34	$39.76	$40.23	$35.87	893,974
2019-03-27	$40.13	$40.28	$39.35	$39.73	$35.43	885,751
2019-03-26	$40.18	$40.49	$39.40	$39.96	$35.63	1,532,565
2019-03-25	$40.13	$40.44	$39.63	$40.05	$35.71	807,835
2019-03-22	$41.49	$41.49	$40.26	$40.36	$35.99	655,533
2019-03-21	$41.05	$42.00	$40.89	$41.66	$37.15	740,331
2019-03-20	$41.29	$41.70	$40.81	$41.19	$36.73	957,597
2019-03-19	$42.32	$42.37	$41.13	$41.29	$36.82	726,414
2019-03-18	$41.74	$42.20	$41.53	$42.14	$37.58	1,217,740
2019-03-15	$41.10	$41.73	$41.06	$41.44	$36.95	3,185,263
2019-03-14	$41.97	$42.00	$41.31	$41.35	$36.48	1,446,204
2019-03-13	$41.99	$42.58	$41.68	$41.80	$36.87	1,234,611
2019-03-12	$42.53	$42.81	$41.89	$41.93	$36.99	1,187,291
2019-03-11	$44.42	$44.42	$42.22	$42.36	$37.37	1,764,707
2019-03-08	$43.83	$44.60	$43.08	$44.55	$39.30	1,486,748
2019-03-07	$45.60	$45.66	$44.30	$44.38	$39.15	891,593
2019-03-06	$45.98	$46.58	$45.49	$45.66	$40.28	1,512,752
2019-03-05	$45.10	$45.85	$45.06	$45.64	$40.26	1,106,921
2019-03-04	$44.86	$45.38	$44.14	$44.96	$39.66	1,217,214
2019-03-01	$45.30	$45.48	$44.48	$44.68	$39.41	1,474,804
2019-02-28	$46.47	$46.70	$44.91	$45.03	$39.72	1,370,532
2019-02-27	$45.12	$46.73	$44.98	$46.45	$40.98	1,045,655
2019-02-26	$46.73	$47.55	$44.95	$45.05	$39.74	1,468,471
2019-02-25	$47.30	$47.55	$46.48	$46.82	$41.30	1,034,222
2019-02-22	$46.72	$47.08	$46.43	$47.06	$41.51	796,522
2019-02-21	$46.71	$47.05	$46.44	$46.67	$41.17	537,990
2019-02-20	$46.66	$47.03	$46.20	$46.83	$41.31	656,271
2019-02-19	$46.28	$46.64	$46.02	$46.50	$41.02	815,583
2019-02-15	$45.96	$46.54	$45.53	$46.52	$41.04	892,308
2019-02-14	$45.30	$46.10	$45.11	$45.69	$40.31	597,280
2019-02-13	$45.46	$46.17	$45.46	$45.73	$40.34	685,370
2019-02-12	$44.19	$45.28	$43.96	$45.10	$39.79	705,671
2019-02-11	$44.13	$44.25	$43.68	$43.97	$38.79	498,158
2019-02-08	$43.49	$44.00	$43.43	$43.72	$38.57	566,415
2019-02-07	$44.06	$44.36	$43.72	$44.06	$38.87	616,658
2019-02-06	$43.98	$44.79	$43.98	$44.48	$39.24	591,018
2019-02-05	$43.75	$44.34	$43.59	$44.20	$38.99	828,246
2019-02-04	$42.47	$43.62	$42.47	$43.61	$38.47	899,408
2019-02-01	$42.26	$42.74	$42.22	$42.50	$37.49	982,697
2019-01-31	$42.56	$42.75	$42.14	$42.14	$37.17	1,038,783
2019-01-30	$42.28	$42.79	$41.81	$42.59	$37.57	548,978
2019-01-29	$41.47	$41.92	$41.23	$41.83	$36.90	648,756
2019-01-28	$40.80	$41.56	$40.77	$41.56	$36.66	623,608
2019-01-25	$40.75	$41.19	$40.51	$41.12	$36.27	475,020
2019-01-24	$39.87	$40.55	$39.79	$40.25	$35.51	429,378
2019-01-23	$40.13	$40.40	$39.31	$39.79	$35.10	667,991
2019-01-22	$40.55	$40.71	$39.57	$39.75	$35.07	674,635
2019-01-18	$40.08	$40.84	$39.70	$40.55	$35.77	739,642
2019-01-17	$39.13	$40.02	$39.10	$39.65	$34.98	775,815
2019-01-16	$39.02	$39.46	$38.74	$39.28	$34.65	738,068
2019-01-15	$38.29	$38.76	$38.10	$38.75	$34.18	972,205
2019-01-14	$38.50	$38.69	$37.97	$38.25	$33.74	908,405
2019-01-11	$37.81	$38.42	$37.74	$38.31	$33.80	797,737
2019-01-10	$37.50	$38.21	$37.35	$37.98	$33.50	789,547
2019-01-09	$38.10	$38.49	$37.62	$37.99	$33.51	938,529
2019-01-08	$37.55	$38.07	$37.32	$37.80	$33.35	1,143,864
2019-01-07	$36.65	$37.26	$36.13	$37.08	$32.71	960,649
2019-01-04	$35.50	$36.52	$35.29	$36.48	$32.18	1,335,458
2019-01-03	$35.92	$36.19	$34.77	$34.83	$30.73	898,288
2019-01-02	$35.41	$36.47	$34.82	$36.30	$32.02	613,651
2018-12-31	$36.11	$36.30	$35.59	$35.84	$31.62	958,243
2018-12-28	$36.25	$36.85	$35.60	$35.96	$31.72	889,406
2018-12-27	$35.17	$36.27	$34.59	$36.23	$31.96	922,266
2018-12-26	$34.02	$35.87	$33.76	$35.83	$31.61	844,581
2018-12-24	$34.24	$34.59	$33.55	$33.86	$29.87	557,025
2018-12-21	$35.52	$35.78	$34.21	$34.47	$30.41	2,155,500
2018-12-20	$36.00	$36.10	$34.82	$35.53	$31.34	835,525
2018-12-19	$37.51	$38.57	$36.09	$36.22	$31.95	837,430
2018-12-18	$37.55	$38.18	$37.29	$37.47	$33.05	1,143,854
2018-12-17	$37.47	$38.21	$37.01	$37.17	$32.79	1,067,098
2018-12-14	$37.10	$38.19	$37.09	$37.50	$33.08	597,608
2018-12-13	$38.03	$38.26	$37.43	$37.56	$33.13	545,615
2018-12-12	$38.38	$38.91	$37.97	$37.97	$33.13	927,025
2018-12-11	$38.59	$38.92	$37.72	$37.78	$32.97	989,282
2018-12-10	$38.79	$39.25	$37.79	$38.30	$33.42	1,401,979
2018-12-07	$40.26	$40.92	$38.81	$38.88	$33.93	715,037
2018-12-06	$39.60	$40.55	$39.22	$40.50	$35.34	1,024,515
2018-12-04	$42.09	$42.10	$40.38	$40.50	$35.34	1,126,466
2018-12-03	$42.28	$42.93	$41.89	$42.27	$36.89	1,001,467
2018-11-30	$41.61	$42.19	$40.94	$41.47	$36.19	1,373,159
2018-11-29	$41.71	$42.21	$41.07	$41.65	$36.34	873,219
2018-11-28	$41.69	$42.00	$40.97	$41.74	$36.42	1,540,835
2018-11-27	$41.71	$42.25	$41.14	$41.69	$36.38	919,957
2018-11-26	$42.26	$43.10	$42.26	$42.65	$37.22	748,499
2018-11-23	$41.88	$42.41	$41.31	$41.79	$36.47	239,170
2018-11-21	$41.33	$42.60	$41.33	$42.05	$36.69	512,128
2018-11-20	$40.49	$41.20	$40.00	$41.01	$35.79	921,875
2018-11-19	$41.72	$42.11	$41.10	$41.29	$36.03	710,611
2018-11-16	$41.46	$42.08	$41.33	$41.68	$36.37	952,233
2018-11-15	$41.23	$42.29	$40.96	$41.88	$36.55	899,881
2018-11-14	$42.00	$42.72	$41.49	$41.63	$36.33	748,606
2018-11-13	$41.61	$42.47	$41.48	$41.50	$36.21	608,158
2018-11-12	$41.60	$41.78	$41.00	$41.41	$36.14	825,434
2018-11-09	$42.27	$42.55	$41.05	$41.60	$36.30	1,011,799
2018-11-08	$42.61	$43.04	$42.29	$42.68	$37.24	948,014
2018-11-07	$43.68	$43.68	$42.52	$42.95	$37.48	2,340,289
2018-11-06	$42.51	$43.65	$42.35	$43.34	$37.82	1,866,503
2018-11-05	$43.32	$43.83	$42.64	$42.84	$37.38	1,191,668
2018-11-02	$43.34	$43.88	$42.72	$43.16	$37.66	2,176,486
2018-11-01	$36.58	$43.32	$36.47	$42.69	$37.25	3,749,309
2018-10-31	$35.30	$36.08	$35.13	$35.88	$31.31	1,943,368
2018-10-30	$34.14	$34.83	$34.14	$34.80	$30.37	1,262,132
2018-10-29	$34.95	$35.45	$33.85	$34.26	$29.90	681,249
2018-10-26	$34.35	$35.02	$33.84	$34.44	$30.05	708,305
2018-10-25	$34.04	$35.41	$33.85	$34.89	$30.45	1,292,329
2018-10-24	$35.62	$35.85	$33.61	$33.63	$29.35	1,137,680
2018-10-23	$35.61	$35.98	$35.05	$35.77	$31.21	1,472,049
2018-10-22	$36.70	$36.79	$36.27	$36.30	$31.68	1,011,428
2018-10-19	$36.66	$37.13	$36.35	$36.46	$31.82	773,648
2018-10-18	$37.72	$37.78	$36.55	$36.63	$31.96	1,150,294
2018-10-17	$37.59	$38.10	$37.38	$37.70	$32.90	893,447
2018-10-16	$37.26	$38.05	$37.00	$37.71	$32.91	1,145,602
2018-10-15	$36.51	$37.29	$36.37	$36.82	$32.13	1,115,428
2018-10-12	$36.88	$36.91	$35.92	$36.58	$31.92	1,128,971
2018-10-11	$36.95	$37.08	$35.80	$36.29	$31.67	2,215,314
2018-10-10	$39.19	$39.19	$36.89	$36.94	$32.23	2,621,443
2018-10-09	$40.00	$40.04	$39.15	$39.18	$34.19	818,509
2018-10-08	$39.89	$40.16	$39.57	$39.95	$34.86	747,718
2018-10-05	$40.24	$40.85	$39.85	$40.08	$34.97	1,167,930
2018-10-04	$41.16	$41.16	$39.80	$40.06	$34.96	1,145,134
2018-10-03	$41.32	$41.72	$41.03	$41.15	$35.91	1,022,061
2018-10-02	$41.39	$41.52	$40.94	$41.26	$36.00	1,019,106
2018-10-01	$43.59	$43.59	$41.43	$41.48	$36.20	994,193
2018-09-28	$42.84	$43.61	$42.80	$43.36	$37.84	1,721,851
2018-09-27	$42.73	$43.24	$42.36	$42.94	$37.47	1,077,033
2018-09-26	$43.17	$43.54	$42.95	$43.09	$37.60	1,037,424
2018-09-25	$42.74	$43.38	$42.46	$43.22	$37.71	1,338,356
2018-09-24	$43.72	$43.72	$42.33	$42.50	$37.09	1,591,391
2018-09-21	$44.15	$44.42	$43.86	$43.95	$38.35	2,052,512
2018-09-20	$43.09	$44.04	$43.05	$44.00	$38.40	1,529,070
2018-09-19	$43.10	$43.45	$42.91	$42.92	$37.45	1,176,214
2018-09-18	$42.10	$43.40	$41.86	$43.07	$37.58	1,259,350
2018-09-17	$42.18	$42.65	$42.07	$42.15	$36.78	1,275,159
2018-09-14	$41.06	$42.28	$40.83	$42.18	$36.81	1,583,786
2018-09-13	$40.42	$41.23	$40.34	$40.96	$35.74	1,421,096
2018-09-12	$40.21	$40.74	$40.00	$40.71	$35.17	1,479,976
2018-09-11	$40.93	$41.38	$40.18	$40.21	$34.74	1,614,940
2018-09-10	$41.49	$41.70	$41.10	$41.11	$35.52	1,207,204
2018-09-07	$41.69	$41.69	$40.95	$41.39	$35.76	1,447,194
2018-09-06	$42.66	$42.89	$41.35	$41.68	$36.01	1,867,748
2018-09-05	$43.50	$43.74	$42.28	$42.73	$36.92	2,538,697
2018-09-04	$44.11	$44.37	$43.86	$44.07	$38.08	1,019,091
2018-08-31	$44.00	$44.36	$43.82	$44.20	$38.19	929,276
2018-08-30	$44.41	$44.60	$44.05	$44.10	$38.10	619,097
2018-08-29	$44.29	$44.88	$44.23	$44.46	$38.41	861,348
2018-08-28	$44.32	$44.75	$44.06	$44.44	$38.40	1,372,294
2018-08-27	$44.20	$44.70	$43.80	$44.17	$38.16	1,883,347
2018-08-24	$43.98	$44.41	$43.89	$44.00	$38.02	1,157,499
2018-08-23	$44.83	$44.84	$44.01	$44.07	$38.08	785,888
2018-08-22	$45.16	$45.38	$44.70	$44.75	$38.66	870,651
2018-08-21	$45.13	$45.42	$45.10	$45.24	$39.09	1,005,347
2018-08-20	$45.00	$45.28	$44.90	$45.19	$39.04	766,762
2018-08-17	$44.67	$44.97	$44.60	$44.88	$38.78	695,535
2018-08-16	$44.61	$45.28	$44.57	$44.86	$38.76	1,226,922
2018-08-15	$44.12	$44.39	$43.63	$44.39	$38.35	976,394
2018-08-14	$43.70	$44.56	$43.65	$44.46	$38.41	915,555
2018-08-13	$44.30	$44.41	$43.38	$43.56	$37.63	1,451,355
2018-08-10	$44.35	$44.56	$44.17	$44.32	$38.29	1,299,008
2018-08-09	$43.91	$44.53	$43.82	$44.34	$38.31	1,209,723
2018-08-08	$46.01	$46.80	$43.39	$43.92	$37.95	2,248,015
2018-08-07	$46.47	$46.57	$45.65	$45.72	$39.50	1,294,558
2018-08-06	$46.48	$46.81	$46.00	$46.57	$40.24	1,242,289
2018-08-03	$46.50	$46.93	$46.26	$46.47	$40.15	1,002,519
2018-08-02	$45.76	$46.51	$45.43	$46.42	$40.11	886,737
2018-08-01	$46.12	$46.43	$45.77	$46.20	$39.92	983,399
2018-07-31	$45.56	$46.25	$45.56	$46.12	$39.85	908,450
2018-07-30	$45.62	$45.93	$45.45	$45.52	$39.33	527,804
2018-07-27	$46.27	$46.50	$45.53	$45.71	$39.49	489,389
2018-07-26	$45.46	$46.75	$45.35	$46.04	$39.78	1,541,808
2018-07-25	$45.54	$45.65	$44.80	$45.60	$39.40	1,362,403
2018-07-24	$46.13	$46.52	$45.55	$45.68	$39.47	1,403,031
2018-07-23	$46.82	$46.97	$46.32	$46.35	$40.05	1,212,419
2018-07-20	$46.88	$47.35	$46.80	$46.86	$40.49	1,063,819
2018-07-19	$46.73	$47.17	$46.48	$47.02	$40.62	1,455,437
2018-07-18	$46.53	$46.98	$46.20	$46.89	$40.51	1,017,259
2018-07-17	$45.60	$46.42	$45.44	$46.22	$39.93	1,430,499
2018-07-16	$45.43	$45.90	$45.00	$45.63	$39.42	1,596,477
2018-07-13	$44.85	$45.26	$44.74	$45.08	$38.95	1,006,878
2018-07-12	$45.39	$45.47	$44.77	$44.96	$38.84	894,240
2018-07-11	$45.40	$45.52	$45.13	$45.15	$39.01	847,115
2018-07-10	$45.55	$45.90	$45.40	$45.63	$39.42	1,523,401
2018-07-09	$44.97	$45.65	$44.85	$45.50	$39.31	1,659,535
2018-07-06	$44.25	$45.10	$44.07	$44.77	$38.68	1,253,518
2018-07-05	$44.02	$44.22	$43.26	$44.10	$38.10	1,465,024
2018-07-03	$43.88	$44.45	$43.73	$43.84	$37.88	865,909
2018-07-02	$43.98	$44.20	$43.37	$43.86	$37.89	2,174,147
2018-06-29	$44.41	$44.54	$43.93	$44.27	$38.25	2,821,240
2018-06-28	$44.80	$45.20	$43.76	$44.28	$38.26	2,075,299
2018-06-27	$45.49	$45.92	$44.74	$44.85	$38.75	1,172,981
2018-06-26	$46.03	$46.47	$45.18	$45.63	$39.42	1,921,296
2018-06-25	$46.37	$46.73	$45.57	$45.91	$39.67	1,701,314
2018-06-22	$47.00	$47.20	$46.18	$46.69	$40.34	1,921,075
2018-06-21	$46.95	$47.48	$46.79	$47.00	$40.61	1,309,119
2018-06-20	$48.21	$48.32	$46.77	$46.90	$40.52	2,022,344
2018-06-19	$48.40	$48.59	$47.54	$48.21	$41.65	1,184,769
2018-06-18	$49.11	$49.21	$48.46	$48.62	$42.01	1,397,446
2018-06-15	$48.20	$49.31	$48.01	$49.25	$42.55	3,123,344
2018-06-14	$47.96	$48.42	$47.84	$48.28	$41.71	1,879,573
2018-06-13	$48.34	$48.62	$47.74	$47.90	$41.04	1,831,593
2018-06-12	$48.54	$48.93	$48.12	$48.19	$41.28	2,259,062
2018-06-11	$48.33	$48.95	$48.26	$48.59	$41.63	1,692,100
2018-06-08	$49.91	$50.49	$48.22	$48.24	$41.33	1,982,707
2018-06-07	$48.99	$49.93	$48.49	$49.74	$42.61	2,817,316
2018-06-06	$49.06	$49.22	$48.06	$48.94	$41.93	3,270,844
2018-06-05	$49.29	$49.45	$48.31	$49.01	$41.99	3,127,438
2018-06-04	$48.76	$49.87	$47.21	$49.68	$42.56	4,966,410
2018-06-01	$50.65	$50.85	$48.57	$48.71	$41.73	5,745,139
2018-05-31	$110.94	$110.95	$108.05	$108.44	$41.94	6,130,296
2018-05-30	$110.11	$111.63	$109.03	$110.82	$42.86	54,592,789
2018-05-29	$107.04	$109.24	$106.81	$108.49	$41.96	4,706,970
2018-05-25	$108.52	$109.28	$107.92	$107.94	$41.75	1,614,834
2018-05-24	$108.41	$109.05	$107.84	$108.57	$41.99	2,259,188
2018-05-23	$108.25	$108.56	$107.38	$108.26	$41.87	1,976,244
2018-05-22	$109.20	$109.26	$108.28	$108.50	$41.97	1,994,015
2018-05-21	$109.77	$109.80	$108.38	$108.99	$42.15	2,231,084
2018-05-18	$108.98	$109.57	$107.69	$109.33	$42.29	3,887,753
2018-05-17	$112.66	$112.66	$107.34	$109.27	$42.26	5,858,469
2018-05-16	$110.93	$113.16	$110.74	$112.66	$43.57	3,826,294
2018-05-15	$110.73	$111.91	$109.94	$110.66	$42.80	2,197,839
2018-05-14	$112.00	$112.68	$110.92	$111.35	$43.07	2,148,436
2018-05-11	$111.82	$112.52	$111.31	$111.71	$43.21	1,489,534
2018-05-10	$111.83	$112.80	$110.81	$112.35	$43.45	2,139,122
2018-05-09	$108.94	$111.58	$108.32	$110.86	$42.88	2,915,243
2018-05-08	$106.59	$108.82	$106.32	$108.46	$41.95	2,641,705
2018-05-07	$106.38	$107.37	$105.75	$106.92	$41.35	2,995,716
2018-05-04	$105.18	$106.94	$103.65	$106.30	$41.11	2,664,898
2018-05-03	$108.57	$108.63	$103.05	$105.50	$40.80	5,859,081
2018-05-02	$114.01	$114.01	$108.51	$108.56	$41.99	4,364,655
2018-05-01	$114.15	$114.97	$113.02	$114.97	$44.47	3,245,209
2018-04-30	$116.13	$117.59	$114.10	$114.21	$44.17	1,667,398
2018-04-27	$115.93	$117.71	$115.48	$115.75	$44.77	1,511,181
2018-04-26	$118.40	$119.00	$115.83	$115.99	$44.86	2,828,032
2018-04-25	$115.23	$118.04	$114.63	$117.75	$45.54	2,856,958
2018-04-24	$116.07	$117.31	$114.57	$115.82	$44.80	2,991,672
2018-04-23	$115.03	$116.41	$114.34	$115.71	$44.75	2,218,583
2018-04-20	$114.22	$115.63	$114.08	$114.74	$44.38	2,441,331
2018-04-19	$114.77	$114.79	$113.13	$114.10	$44.13	1,299,957
2018-04-18	$114.11	$115.44	$113.61	$114.83	$44.41	1,409,630
2018-04-17	$112.68	$115.27	$112.68	$113.77	$44.00	1,563,679
2018-04-16	$110.63	$112.24	$110.63	$111.78	$43.23	2,255,301
2018-04-13	$112.36	$112.53	$109.41	$110.06	$42.57	1,937,429
2018-04-12	$111.92	$113.06	$111.58	$112.03	$43.33	1,320,590
2018-04-11	$109.12	$112.60	$109.12	$111.49	$43.12	2,101,511
2018-04-10	$111.41	$112.42	$109.11	$109.36	$42.30	2,110,918
2018-04-09	$111.08	$111.41	$109.72	$109.86	$42.49	1,274,879
2018-04-06	$112.91	$113.26	$109.50	$110.28	$42.65	1,604,887
2018-04-05	$114.28	$114.51	$112.38	$113.44	$43.88	1,913,396
2018-04-04	$110.67	$113.75	$110.38	$113.45	$43.88	1,272,121
2018-04-03	$111.89	$113.64	$111.32	$112.15	$43.38	1,444,826
2018-04-02	$114.54	$115.36	$108.63	$111.09	$42.97	2,561,526
2018-03-29	$113.54	$115.30	$113.45	$114.43	$44.26	1,968,033
2018-03-28	$112.99	$114.16	$112.44	$112.79	$43.62	1,651,071
2018-03-27	$115.13	$115.60	$112.25	$112.93	$43.68	1,070,714
2018-03-26	$113.00	$114.60	$112.93	$114.41	$44.25	1,742,728
2018-03-23	$115.25	$115.88	$112.16	$112.39	$43.47	1,385,259
2018-03-22	$116.81	$117.50	$115.17	$115.20	$44.56	1,604,036
2018-03-21	$117.04	$118.45	$116.43	$117.92	$45.61	1,520,889
2018-03-20	$116.98	$118.64	$116.61	$116.94	$45.23	1,361,775
2018-03-19	$116.18	$117.41	$115.79	$116.61	$45.10	1,403,351
2018-03-16	$116.15	$116.91	$116.11	$116.26	$44.97	1,841,581
2018-03-15	$116.08	$116.97	$115.61	$116.15	$44.92	1,424,978
2018-03-14	$118.34	$118.50	$115.46	$116.08	$44.90	2,169,722
2018-03-13	$119.19	$120.28	$118.13	$118.40	$45.54	2,010,534
2018-03-12	$121.00	$121.47	$118.64	$118.91	$45.73	1,203,848
2018-03-09	$117.25	$121.15	$117.25	$121.09	$46.57	2,014,798
2018-03-08	$117.78	$118.14	$115.99	$116.48	$44.80	1,452,911
2018-03-07	$116.21	$117.65	$115.42	$117.37	$45.14	1,966,108
2018-03-06	$117.04	$117.96	$116.84	$117.61	$45.23	1,654,972
2018-03-05	$115.61	$116.81	$113.27	$116.69	$44.88	2,818,920
2018-03-02	$114.73	$116.68	$113.24	$116.39	$44.76	2,026,832
2018-03-01	$116.01	$117.26	$114.89	$115.61	$44.46	2,207,638
2018-02-28	$116.45	$117.69	$115.78	$115.78	$44.53	2,345,201
2018-02-27	$118.04	$118.05	$115.65	$115.96	$44.60	3,419,831
2018-02-26	$119.95	$120.40	$117.97	$118.02	$45.39	2,894,064
2018-02-23	$120.13	$120.68	$119.28	$119.59	$45.99	1,715,628
2018-02-22	$121.76	$121.88	$119.23	$119.75	$46.05	2,098,437
2018-02-21	$120.75	$123.02	$120.60	$121.12	$46.58	1,708,901
2018-02-20	$120.23	$122.59	$120.23	$120.77	$46.45	1,486,061
2018-02-16	$122.65	$122.82	$121.01	$121.08	$46.57	1,353,471
2018-02-15	$121.86	$123.99	$121.79	$122.62	$47.16	2,240,230
2018-02-14	$117.97	$121.93	$117.97	$121.67	$46.79	4,368,687
2018-02-13	$116.03	$118.23	$115.71	$117.92	$45.35	2,748,042
2018-02-12	$115.65	$116.94	$114.97	$116.31	$44.73	2,264,878
2018-02-09	$114.56	$115.90	$110.77	$115.02	$44.24	2,395,581
2018-02-08	$118.26	$118.70	$113.53	$113.56	$43.67	1,890,076
2018-02-07	$119.43	$120.78	$118.41	$118.72	$45.66	1,751,610
2018-02-06	$114.09	$120.18	$113.62	$119.77	$46.06	3,758,127
2018-02-05	$120.19	$121.84	$116.19	$116.77	$44.91	3,626,415
2018-02-02	$124.91	$124.91	$121.20	$121.54	$46.74	1,691,776
2018-02-01	$123.45	$125.41	$122.99	$125.12	$48.12	1,618,208
2018-01-31	$124.15	$124.86	$123.68	$124.13	$47.74	1,450,820
2018-01-30	$124.55	$125.28	$123.11	$123.47	$47.49	1,709,439
2018-01-29	$124.47	$125.69	$123.78	$125.02	$48.08	2,495,453
2018-01-26	$125.66	$125.72	$124.25	$124.96	$48.06	2,397,510
2018-01-25	$125.54	$125.74	$123.92	$125.09	$48.11	3,748,895
2018-01-24	$127.73	$127.78	$124.83	$125.27	$48.18	1,884,450
2018-01-23	$126.70	$127.84	$126.50	$127.33	$48.97	1,209,964
2018-01-22	$126.60	$127.47	$126.10	$127.35	$48.98	3,188,578
2018-01-19	$124.36	$127.96	$124.36	$126.99	$48.84	4,915,516
2018-01-18	$120.20	$124.05	$120.20	$122.73	$47.20	4,338,091
2018-01-17	$117.19	$117.74	$116.53	$117.13	$45.05	1,685,694
2018-01-16	$118.43	$119.21	$116.70	$117.08	$45.03	2,697,485
2018-01-12	$116.99	$117.96	$116.40	$117.93	$45.35	2,187,798
2018-01-11	$113.24	$116.94	$112.61	$116.89	$44.95	2,177,796
2018-01-10	$112.93	$113.51	$112.50	$112.71	$43.35	1,376,574
2018-01-09	$114.27	$114.38	$112.78	$113.37	$43.60	1,730,282
2018-01-08	$112.74	$114.20	$111.60	$113.86	$43.79	2,427,264
2018-01-05	$115.71	$115.93	$111.44	$112.44	$43.24	4,779,673
2018-01-04	$117.85	$117.95	$115.42	$115.73	$44.51	2,053,585
2018-01-03	$116.60	$117.62	$116.60	$117.50	$45.19	1,514,455
2018-01-02	$116.59	$116.93	$115.42	$116.84	$44.94	1,517,357
2017-12-29	$117.00	$117.00	$115.87	$115.87	$44.56	1,938,545
2017-12-28	$115.64	$116.72	$115.43	$116.66	$44.87	1,484,482
2017-12-27	$113.89	$115.37	$113.89	$115.37	$44.37	852,169
2017-12-26	$113.56	$114.54	$113.50	$113.91	$43.81	1,126,026
2017-12-22	$113.02	$113.81	$112.63	$113.58	$43.68	1,894,469
2017-12-21	$113.85	$114.36	$112.98	$113.37	$43.60	2,760,196
2017-12-20	$113.60	$113.90	$112.81	$112.83	$43.39	1,070,545
2017-12-19	$114.43	$114.54	$113.11	$113.56	$43.67	1,293,903
2017-12-18	$113.71	$115.22	$113.20	$114.48	$44.03	1,551,494
2017-12-15	$111.19	$112.74	$111.03	$112.61	$43.31	2,661,608
2017-12-14	$111.72	$112.01	$110.67	$110.77	$42.60	2,437,240
2017-12-13	$112.00	$112.56	$111.66	$111.80	$43.00	1,235,890
2017-12-12	$112.95	$113.07	$111.84	$111.98	$43.07	1,534,862
2017-12-11	$112.63	$113.42	$112.01	$112.74	$43.36	2,173,454
2017-12-08	$113.31	$113.80	$112.76	$113.05	$43.48	919,002
2017-12-07	$112.37	$113.40	$112.20	$112.77	$43.37	1,481,068
2017-12-06	$113.06	$113.21	$112.21	$112.77	$43.37	1,715,548
2017-12-05	$112.37	$114.49	$112.27	$112.90	$43.42	2,694,262
2017-12-04	$112.66	$114.13	$112.17	$112.21	$43.15	2,302,540
2017-12-01	$112.45	$113.00	$109.78	$111.67	$42.95	1,428,850
2017-11-30	$112.36	$112.85	$110.69	$112.39	$43.22	3,146,538
2017-11-29	$110.54	$112.48	$110.26	$112.27	$43.18	2,044,371
2017-11-28	$109.33	$110.75	$108.84	$110.35	$42.44	2,977,527
2017-11-27	$109.31	$109.94	$108.86	$108.87	$41.87	1,826,668
2017-11-24	$109.34	$109.58	$108.78	$109.07	$41.95	499,878
2017-11-22	$110.56	$110.56	$109.30	$109.64	$41.94	2,125,176
2017-11-21	$109.80	$110.88	$109.79	$110.27	$42.18	2,240,121
2017-11-20	$108.71	$109.66	$108.53	$109.53	$41.90	1,035,121
2017-11-17	$107.80	$109.27	$107.78	$108.76	$41.61	1,354,957
2017-11-16	$107.35	$108.51	$106.80	$108.23	$41.40	2,142,256
2017-11-15	$106.67	$106.91	$105.66	$106.48	$40.73	1,853,699
2017-11-14	$105.98	$107.62	$105.25	$107.54	$41.14	2,367,153
2017-11-13	$105.61	$106.91	$105.50	$106.30	$40.67	2,498,890
2017-11-10	$106.58	$106.61	$104.77	$106.07	$40.58	3,090,135
2017-11-09	$108.15	$109.14	$106.31	$106.94	$40.91	3,519,353
2017-11-08	$108.74	$109.21	$108.36	$109.09	$41.73	1,448,907
2017-11-07	$109.70	$110.22	$108.50	$108.68	$41.58	1,759,030
2017-11-06	$108.88	$109.41	$108.44	$109.04	$41.71	1,449,363
2017-11-03	$107.16	$110.44	$107.16	$108.91	$41.66	2,596,738
2017-11-02	$107.56	$108.01	$106.79	$107.46	$41.11	1,721,471
2017-11-01	$108.56	$110.04	$106.76	$107.22	$41.02	2,155,096
2017-10-31	$105.82	$107.16	$105.82	$106.85	$40.88	2,762,229
2017-10-30	$105.91	$106.49	$104.75	$105.74	$40.45	1,703,321
2017-10-27	$106.47	$107.04	$105.71	$106.56	$40.76	2,574,327
2017-10-26	$104.60	$106.73	$104.55	$106.47	$40.73	3,317,095
2017-10-25	$102.22	$105.19	$102.00	$104.41	$39.94	7,007,900
2017-10-24	$108.18	$109.22	$108.07	$108.52	$41.51	2,451,046
2017-10-23	$109.29	$109.41	$108.09	$108.27	$41.42	2,608,218
2017-10-20	$109.84	$109.85	$108.65	$109.00	$41.70	1,613,736
2017-10-19	$108.87	$109.67	$108.27	$109.30	$41.81	1,307,353
2017-10-18	$110.03	$110.13	$109.14	$109.33	$41.82	1,737,266
2017-10-17	$109.96	$110.04	$109.39	$109.63	$41.94	1,448,156
2017-10-16	$110.11	$110.74	$109.71	$110.02	$42.09	1,862,825
2017-10-13	$110.15	$110.62	$109.77	$110.37	$42.22	1,730,787
2017-10-12	$108.54	$109.77	$108.26	$109.67	$41.95	2,247,781
2017-10-11	$108.96	$109.69	$108.50	$108.97	$41.69	3,906,000
2017-10-10	$107.95	$109.05	$107.54	$108.69	$41.58	2,466,906
2017-10-09	$107.23	$107.92	$106.50	$107.90	$41.28	2,526,301
2017-10-06	$106.81	$107.23	$105.89	$107.05	$40.95	3,438,827
2017-10-05	$105.99	$107.12	$105.76	$106.82	$40.86	1,440,436
2017-10-04	$105.53	$106.54	$105.29	$105.90	$40.51	1,320,118
2017-10-03	$106.00	$106.45	$104.68	$105.28	$40.28	1,984,590
2017-10-02	$105.35	$106.61	$104.73	$106.02	$40.56	2,030,348
2017-09-29	$105.43	$105.74	$104.70	$105.41	$40.32	2,230,825
2017-09-28	$104.65	$105.37	$104.33	$105.25	$40.26	1,875,874
2017-09-27	$105.31	$105.39	$104.03	$104.83	$40.10	1,593,929
2017-09-26	$104.00	$105.27	$103.94	$104.88	$40.12	3,348,111
2017-09-25	$104.63	$105.20	$103.56	$103.65	$39.65	1,737,055
2017-09-22	$103.31	$105.42	$103.31	$105.23	$40.26	2,627,781
2017-09-21	$102.75	$103.48	$102.47	$103.19	$39.48	2,182,921
2017-09-20	$101.77	$102.70	$101.26	$102.68	$39.28	1,443,777
2017-09-19	$101.56	$101.61	$100.96	$101.52	$38.84	1,911,491
2017-09-18	$101.67	$101.95	$101.29	$101.47	$38.82	1,603,912
2017-09-15	$102.25	$102.27	$100.77	$101.44	$38.81	2,713,023
2017-09-14	$101.98	$103.12	$101.78	$102.67	$39.28	2,311,940
2017-09-13	$101.05	$102.92	$100.78	$102.50	$39.21	2,685,486
2017-09-12	$99.93	$101.04	$99.62	$100.84	$38.58	1,230,765
2017-09-11	$99.11	$100.00	$98.98	$99.83	$38.19	3,404,450
2017-09-08	$96.78	$98.89	$96.43	$98.47	$37.67	2,562,864
2017-09-07	$97.85	$97.97	$96.27	$96.92	$37.08	2,612,743
2017-09-06	$98.67	$98.67	$97.37	$97.61	$37.34	3,117,061
2017-09-05	$100.01	$100.07	$97.35	$98.60	$37.72	2,889,609
2017-09-01	$99.82	$100.68	$99.43	$100.25	$38.35	2,977,799
2017-08-31	$98.94	$99.81	$98.89	$99.68	$38.13	2,603,164
2017-08-30	$96.75	$98.36	$96.75	$98.32	$37.61	1,841,346
2017-08-29	$95.75	$96.84	$95.73	$96.65	$36.97	1,452,641
2017-08-28	$97.10	$97.19	$95.55	$96.31	$36.84	2,723,593
2017-08-25	$97.31	$97.60	$96.54	$96.99	$37.10	2,300,748
2017-08-24	$98.15	$98.42	$96.93	$96.97	$37.10	1,790,689
2017-08-23	$97.64	$98.54	$96.72	$97.73	$37.39	1,414,889
2017-08-22	$96.83	$98.80	$96.83	$98.71	$37.54	2,534,545
2017-08-21	$96.95	$97.30	$96.25	$96.62	$36.74	2,152,095
2017-08-18	$96.05	$97.45	$95.30	$96.72	$36.78	3,555,643
2017-08-17	$98.85	$99.07	$96.12	$96.15	$36.57	3,434,944
2017-08-16	$99.64	$100.04	$98.29	$99.10	$37.69	2,539,423
2017-08-15	$99.16	$99.68	$98.81	$99.57	$37.87	1,432,097
2017-08-14	$98.36	$98.93	$98.32	$98.71	$37.54	2,269,366
2017-08-11	$97.60	$98.32	$97.21	$97.33	$37.01	2,475,673
2017-08-10	$99.93	$100.09	$97.49	$97.60	$37.12	2,719,599
2017-08-09	$100.42	$101.31	$100.18	$100.31	$38.15	1,817,130
2017-08-08	$103.03	$103.03	$100.78	$100.87	$38.36	2,271,501
2017-08-07	$102.52	$103.92	$102.33	$103.34	$39.30	1,877,411
2017-08-04	$101.27	$102.26	$99.90	$102.26	$38.89	4,102,125
2017-08-03	$105.00	$106.50	$100.89	$102.30	$38.90	8,755,707
2017-08-02	$105.15	$105.38	$101.90	$103.00	$39.17	2,895,153
2017-08-01	$101.27	$102.26	$99.90	$102.26	$38.89	4,102,125
2017-07-31	$104.17	$104.85	$103.90	$104.37	$39.69	1,677,981
2017-07-28	$103.84	$104.12	$103.04	$103.62	$39.41	1,087,858
2017-07-27	$103.80	$104.09	$102.78	$104.08	$39.58	1,083,789
2017-07-26	$104.59	$104.84	$103.40	$103.61	$39.40	1,251,333
2017-07-25	$103.57	$104.53	$103.04	$104.42	$39.71	1,071,927
2017-07-24	$103.01	$103.55	$102.36	$103.07	$39.20	1,232,322
2017-07-21	$102.25	$103.30	$101.87	$103.06	$39.19	1,222,640
2017-07-20	$102.50	$103.07	$102.12	$102.64	$39.03	1,244,710
2017-07-19	$103.25	$103.37	$102.19	$102.49	$38.98	1,130,623
2017-07-18	$102.59	$103.34	$102.40	$102.95	$39.15	1,590,591
2017-07-17	$102.11	$103.22	$101.95	$102.73	$39.07	1,210,001
2017-07-14	$101.84	$102.36	$101.04	$102.10	$38.83	1,176,717
2017-07-13	$102.42	$102.55	$101.46	$102.03	$38.80	1,403,173
2017-07-12	$102.14	$102.38	$101.19	$102.02	$38.80	1,873,537
2017-07-11	$101.25	$101.69	$100.59	$101.38	$38.55	1,458,876
2017-07-10	$100.65	$101.56	$100.48	$101.37	$38.55	1,198,012
2017-07-07	$100.36	$101.38	$99.97	$100.83	$38.35	1,757,575
2017-07-06	$100.89	$101.32	$99.97	$100.10	$38.07	2,180,633
2017-07-05	$101.11	$101.63	$100.73	$101.29	$38.52	2,159,630
2017-07-03	$101.48	$101.69	$100.56	$100.73	$38.31	1,635,837
2017-06-30	$101.01	$101.21	$100.31	$100.41	$38.19	2,353,327
2017-06-29	$103.25	$103.25	$99.86	$100.70	$38.30	3,020,863
2017-06-28	$103.00	$103.83	$102.86	$103.28	$39.28	1,494,498
2017-06-27	$105.30	$105.61	$102.40	$102.55	$39.00	3,103,394
2017-06-26	$104.71	$105.63	$104.40	$105.27	$40.03	3,054,376
2017-06-23	$104.00	$104.45	$103.20	$104.38	$39.70	3,461,488
2017-06-22	$103.40	$104.72	$102.96	$104.12	$39.60	3,401,063
2017-06-21	$102.44	$103.23	$102.33	$103.20	$39.25	1,779,103
2017-06-20	$103.35	$103.54	$102.28	$102.30	$38.90	1,986,539
2017-06-19	$101.88	$103.58	$101.56	$103.24	$39.26	2,261,837
2017-06-16	$100.86	$101.66	$100.61	$101.34	$38.54	2,975,017
2017-06-15	$99.93	$100.97	$99.45	$100.80	$38.33	1,764,127
2017-06-14	$100.95	$101.42	$100.33	$100.94	$38.39	1,786,731
2017-06-13	$99.33	$100.55	$99.28	$100.46	$38.20	1,546,703
2017-06-12	$99.14	$99.18	$98.13	$99.04	$37.66	2,082,865
2017-06-09	$99.44	$100.33	$98.27	$98.90	$37.61	1,584,325
2017-06-08	$99.46	$99.75	$98.15	$99.59	$37.87	1,540,623
2017-06-07	$99.95	$100.03	$98.36	$99.79	$37.95	2,022,857
2017-06-06	$101.15	$101.81	$99.24	$99.67	$37.90	3,111,671
2017-06-05	$103.14	$103.14	$101.74	$101.78	$38.71	1,550,688
2017-06-02	$102.84	$103.70	$102.35	$102.95	$39.15	2,552,826
2017-06-01	$101.68	$102.90	$101.13	$102.84	$39.11	2,944,417
2017-05-31	$100.39	$101.03	$99.63	$100.99	$38.41	2,108,147
2017-05-30	$99.56	$100.33	$99.45	$100.00	$38.03	2,915,912
2017-05-26	$99.10	$100.39	$98.71	$99.63	$37.89	2,680,177
2017-05-25	$97.86	$99.78	$97.69	$99.10	$37.69	3,730,090
2017-05-24	$96.89	$97.44	$96.43	$97.42	$37.05	2,881,580
2017-05-23	$96.48	$97.50	$95.52	$96.88	$36.63	2,669,937
2017-05-22	$95.99	$96.35	$95.82	$95.99	$36.29	2,761,159
2017-05-19	$96.08	$96.13	$95.54	$95.60	$36.14	2,525,566
2017-05-18	$94.20	$95.97	$93.84	$95.62	$36.15	2,652,135
2017-05-17	$95.09	$95.19	$93.70	$94.50	$35.73	3,086,241
2017-05-16	$96.55	$96.66	$95.76	$95.94	$36.27	2,121,743
2017-05-15	$95.41	$96.28	$95.24	$96.24	$36.38	2,773,856
2017-05-12	$96.05	$96.12	$94.77	$95.09	$35.95	2,404,283
2017-05-11	$96.10	$96.52	$95.10	$96.22	$36.38	3,527,019
2017-05-10	$96.64	$96.79	$95.92	$96.41	$36.45	3,260,973
2017-05-09	$97.00	$97.67	$96.24	$96.67	$36.55	3,851,000
2017-05-08	$95.78	$96.18	$95.22	$95.97	$36.28	1,951,461
2017-05-05	$95.88	$96.58	$95.70	$96.07	$36.32	5,605,138
2017-05-04	$96.37	$96.77	$95.39	$95.63	$36.15	2,857,461
2017-05-03	$96.04	$96.28	$95.71	$95.98	$36.28	3,662,849
2017-05-02	$95.84	$96.19	$94.76	$95.98	$36.28	3,616,518
2017-05-01	$95.46	$96.29	$95.30	$95.73	$36.19	4,204,077
2017-04-28	$95.55	$96.25	$93.91	$95.31	$36.03	6,906,285
2017-04-27	$100.09	$100.43	$95.69	$95.89	$36.25	10,207,117
2017-04-26	$93.69	$102.44	$91.75	$100.54	$38.01	14,811,159
2017-04-25	$91.60	$92.71	$91.60	$92.22	$34.86	4,776,944
2017-04-24	$90.72	$91.98	$90.58	$91.79	$34.70	4,968,335
2017-04-21	$89.69	$89.95	$89.29	$89.72	$33.92	2,531,322
2017-04-20	$89.41	$89.92	$88.59	$89.75	$33.93	1,614,692
2017-04-19	$88.59	$89.04	$88.43	$88.99	$33.64	2,302,241
2017-04-18	$87.71	$88.62	$87.06	$88.25	$33.36	2,192,962
2017-04-17	$87.50	$87.98	$87.34	$87.82	$33.20	2,301,596
2017-04-13	$87.07	$87.86	$86.71	$87.35	$33.02	3,535,564
2017-04-12	$86.44	$87.82	$86.05	$87.12	$32.94	4,943,848
2017-04-11	$85.50	$85.84	$85.14	$85.80	$32.44	1,776,347
2017-04-10	$84.68	$85.62	$84.64	$85.39	$32.28	1,714,088
2017-04-07	$84.97	$85.21	$83.80	$84.70	$32.02	2,307,548
2017-04-06	$84.30	$85.23	$84.06	$85.17	$32.20	1,653,574
2017-04-05	$84.87	$85.83	$84.30	$84.35	$31.89	2,480,247
2017-04-04	$84.00	$84.27	$83.42	$84.18	$31.82	1,682,925
2017-04-03	$84.39	$84.59	$83.40	$84.00	$31.76	2,124,935
2017-03-31	$84.94	$85.03	$84.16	$84.29	$31.87	2,355,584
2017-03-30	$84.39	$85.22	$84.14	$85.10	$32.17	1,811,708
2017-03-29	$84.21	$84.69	$84.02	$84.48	$31.94	1,698,557
2017-03-28	$84.02	$84.68	$83.55	$84.36	$31.89	1,502,673
2017-03-27	$83.63	$84.18	$83.19	$83.98	$31.75	1,736,406
2017-03-24	$84.24	$84.76	$84.09	$84.23	$31.84	1,732,971
2017-03-23	$83.63	$84.85	$83.63	$84.03	$31.77	1,818,623
2017-03-22	$82.49	$83.77	$82.14	$83.55	$31.59	3,089,745
2017-03-21	$84.52	$84.93	$82.27	$82.39	$31.15	2,337,858
2017-03-20	$84.35	$84.62	$83.70	$83.96	$31.74	1,798,418
2017-03-17	$84.46	$84.74	$84.13	$84.26	$31.85	3,468,793
2017-03-16	$83.63	$84.46	$83.02	$84.09	$31.79	2,787,307
2017-03-15	$82.18	$83.47	$81.16	$83.22	$31.46	1,894,400
2017-03-14	$83.23	$83.38	$82.30	$82.35	$30.92	1,951,135
2017-03-13	$82.63	$83.47	$82.63	$83.39	$31.31	1,961,999
2017-03-10	$82.32	$82.83	$82.00	$82.65	$31.03	1,756,388
2017-03-09	$82.34	$82.86	$82.03	$82.09	$30.82	1,826,391
2017-03-08	$82.20	$82.72	$82.10	$82.49	$30.97	1,529,603
2017-03-07	$82.39	$82.64	$81.82	$82.19	$30.86	2,212,992
2017-03-06	$82.27	$82.76	$81.93	$82.32	$30.91	2,230,025
2017-03-03	$82.66	$83.09	$82.11	$82.40	$30.94	2,064,341
2017-03-02	$83.79	$83.79	$82.96	$83.06	$31.18	2,313,881
2017-03-01	$84.26	$84.69	$83.92	$84.17	$31.60	2,355,035
2017-02-28	$83.95	$84.45	$83.18	$83.24	$31.25	2,320,483
2017-02-27	$83.78	$84.26	$83.53	$83.95	$31.52	1,711,853
2017-02-24	$83.14	$83.90	$82.77	$83.87	$31.49	2,632,634
2017-02-23	$84.21	$84.47	$83.17	$83.27	$31.26	2,013,434
2017-02-22	$84.96	$85.10	$83.95	$84.16	$31.60	2,633,571
2017-02-21	$84.72	$85.43	$84.48	$85.00	$31.91	2,859,029
2017-02-17	$85.55	$85.63	$83.83	$84.85	$31.86	4,534,663
2017-02-16	$85.69	$86.72	$85.08	$85.79	$32.21	4,889,492
2017-02-15	$81.91	$86.15	$80.16	$85.70	$32.17	9,461,487
2017-02-14	$81.66	$82.57	$81.32	$81.80	$30.71	5,021,787
2017-02-13	$82.17	$82.28	$81.30	$81.75	$30.69	3,755,319
2017-02-10	$81.78	$82.05	$81.56	$81.77	$30.70	1,866,950
2017-02-09	$81.19	$81.81	$81.04	$81.65	$30.65	2,573,950
2017-02-08	$80.25	$81.13	$80.11	$81.05	$30.43	2,255,238
2017-02-07	$80.29	$80.88	$80.19	$80.50	$30.22	2,369,736
2017-02-06	$79.87	$80.50	$79.75	$80.08	$30.06	1,645,348
2017-02-03	$79.42	$79.97	$79.37	$79.88	$29.99	2,157,287
2017-02-02	$79.05	$79.41	$78.61	$79.17	$29.72	1,609,255
2017-02-01	$79.41	$79.75	$78.78	$79.28	$29.76	1,440,463
2017-01-31	$78.30	$79.20	$77.74	$79.06	$29.68	1,931,736
2017-01-30	$79.48	$79.69	$78.72	$79.24	$29.75	2,228,220
2017-01-27	$80.46	$80.53	$79.55	$79.72	$29.93	1,621,763
2017-01-26	$79.89	$80.66	$79.86	$80.33	$30.16	1,949,888
2017-01-25	$79.44	$80.15	$79.20	$79.83	$29.97	1,676,814
2017-01-24	$78.67	$79.61	$78.30	$79.20	$29.73	1,609,108
2017-01-23	$78.18	$78.61	$77.87	$78.61	$29.51	1,521,093
2017-01-20	$77.99	$79.17	$77.99	$78.20	$29.36	2,739,583
2017-01-19	$77.41	$78.48	$77.35	$77.79	$29.20	2,774,088
2017-01-18	$76.40	$77.24	$76.10	$77.15	$28.96	1,790,572
2017-01-17	$77.13	$77.25	$75.80	$75.93	$28.51	1,661,943
2017-01-13	$76.92	$77.43	$76.77	$77.30	$29.02	1,171,155
2017-01-12	$77.25	$77.71	$76.72	$76.76	$28.82	2,789,646
2017-01-11	$76.89	$77.84	$76.82	$77.54	$29.11	1,304,207
2017-01-10	$76.79	$77.33	$76.48	$76.93	$28.88	1,545,040
2017-01-09	$76.59	$77.20	$76.33	$76.78	$28.83	1,611,423
2017-01-06	$76.48	$77.36	$75.99	$76.88	$28.86	1,629,533
2017-01-05	$76.23	$77.03	$75.90	$76.47	$28.71	2,200,767
2017-01-04	$76.36	$76.91	$76.07	$76.30	$28.65	3,029,045
2017-01-03	$77.10	$77.43	$75.36	$75.95	$28.51	2,327,709
2016-12-30	$76.85	$76.97	$76.18	$76.37	$28.67	1,162,073
2016-12-29	$76.83	$77.00	$76.47	$76.72	$28.80	998,866
2016-12-28	$77.30	$77.30	$76.36	$76.55	$28.74	944,744
2016-12-27	$77.38	$77.76	$76.93	$77.12	$28.95	801,465
2016-12-23	$77.06	$77.35	$76.83	$77.23	$28.99	746,591
2016-12-22	$77.85	$77.98	$76.84	$77.23	$28.99	1,452,284
2016-12-21	$77.51	$78.15	$77.46	$77.88	$29.24	1,090,804
2016-12-20	$77.59	$77.91	$77.04	$77.49	$29.09	1,797,866
2016-12-19	$77.55	$77.97	$77.25	$77.48	$29.09	1,273,169
2016-12-16	$77.17	$77.73	$76.89	$77.55	$29.11	3,247,083
2016-12-15	$77.31	$78.12	$76.69	$76.76	$28.82	2,253,296
2016-12-14	$77.06	$78.18	$76.43	$76.89	$28.87	2,301,822
2016-12-13	$77.50	$77.93	$76.80	$76.92	$28.88	1,531,847
2016-12-12	$77.83	$77.94	$76.73	$77.20	$28.98	1,547,483
2016-12-09	$77.40	$78.00	$77.00	$77.87	$29.23	1,572,829
2016-12-08	$76.93	$78.02	$76.38	$77.21	$28.99	4,247,872
2016-12-07	$75.33	$77.01	$74.93	$76.93	$28.88	1,922,493
2016-12-06	$74.19	$75.21	$74.03	$75.09	$28.19	2,238,673
2016-12-05	$72.84	$74.00	$72.84	$73.96	$27.77	2,485,211
2016-12-02	$73.51	$73.51	$72.27	$72.32	$27.15	2,058,846
2016-12-01	$72.40	$73.84	$72.12	$73.84	$27.72	2,548,657
2016-11-30	$72.97	$73.14	$71.87	$71.99	$27.03	2,257,518
2016-11-29	$73.21	$73.62	$72.76	$72.86	$27.35	1,644,805
2016-11-28	$73.91	$73.97	$72.13	$73.00	$27.41	3,426,580
2016-11-25	$74.65	$74.69	$74.17	$74.20	$27.86	957,689
2016-11-23	$73.66	$74.54	$73.66	$74.51	$27.97	1,951,226
2016-11-22	$73.31	$74.44	$73.17	$74.33	$27.72	1,867,085
2016-11-21	$72.36	$73.30	$72.30	$73.19	$27.29	1,710,531
2016-11-18	$72.44	$72.81	$72.05	$72.26	$26.95	1,815,737
2016-11-17	$71.25	$72.50	$71.25	$72.47	$27.03	1,765,312
2016-11-16	$71.30	$72.19	$71.09	$71.25	$26.57	2,679,592
2016-11-15	$71.75	$71.83	$70.91	$71.62	$26.71	2,716,742
2016-11-14	$69.80	$71.82	$69.76	$71.65	$26.72	3,481,944
2016-11-11	$68.87	$69.54	$68.61	$69.47	$25.91	1,667,186
2016-11-10	$68.60	$69.80	$68.35	$68.94	$25.71	2,541,976
2016-11-09	$66.14	$68.47	$65.48	$68.05	$25.38	1,961,379
2016-11-08	$66.08	$67.48	$65.59	$67.26	$25.08	2,263,235
2016-11-07	$65.45	$66.49	$65.27	$66.41	$24.77	2,552,845
2016-11-04	$64.54	$65.02	$64.18	$64.24	$23.96	2,688,975
2016-11-03	$65.45	$65.59	$64.36	$64.40	$24.02	3,000,607
2016-11-02	$65.40	$65.81	$64.72	$65.04	$24.26	2,809,342
2016-11-01	$66.12	$66.17	$65.14	$65.39	$24.39	2,336,963
2016-10-31	$65.34	$66.16	$65.32	$65.84	$24.55	2,307,041
2016-10-28	$64.34	$65.41	$64.14	$64.98	$24.23	3,289,057
2016-10-27	$63.50	$64.27	$62.60	$64.19	$23.94	4,240,824
2016-10-26	$65.91	$65.97	$63.20	$63.32	$23.61	7,593,297
2016-10-25	$67.72	$68.85	$67.27	$67.86	$25.31	3,653,954
2016-10-24	$69.12	$69.38	$67.98	$68.00	$25.36	2,090,946
2016-10-21	$68.26	$68.29	$67.70	$67.89	$25.32	1,438,381
2016-10-20	$68.54	$68.77	$67.85	$68.65	$25.60	1,243,118
2016-10-19	$68.50	$69.02	$68.38	$68.60	$25.58	1,431,344
2016-10-18	$67.94	$68.44	$67.90	$68.22	$25.44	1,038,459
2016-10-17	$67.67	$67.93	$67.23	$67.35	$25.12	1,131,918
2016-10-14	$67.73	$68.15	$67.26	$67.77	$25.27	2,153,183
2016-10-13	$65.50	$67.60	$64.65	$67.20	$25.06	4,612,863
2016-10-12	$67.61	$68.19	$67.42	$67.63	$25.22	2,450,887
2016-10-11	$67.62	$68.08	$67.00	$67.50	$25.17	2,630,355
2016-10-10	$67.26	$68.37	$67.26	$67.90	$25.32	1,670,180
2016-10-07	$67.63	$67.63	$66.62	$66.94	$24.96	2,032,802
2016-10-06	$66.97	$67.23	$66.40	$67.05	$25.00	1,733,323
2016-10-05	$66.91	$67.41	$66.82	$66.96	$24.97	1,251,183
2016-10-04	$67.13	$67.32	$66.75	$66.82	$24.92	1,943,710
2016-10-03	$67.44	$67.44	$66.47	$66.90	$24.95	2,098,379
2016-09-30	$67.25	$67.59	$66.83	$67.33	$25.11	3,541,086
2016-09-29	$67.42	$67.95	$66.87	$67.06	$25.01	2,982,705
2016-09-28	$67.25	$67.79	$67.01	$67.47	$25.16	2,300,923
2016-09-27	$67.10	$67.64	$66.98	$67.35	$25.12	1,302,551
2016-09-26	$68.22	$68.22	$66.86	$67.15	$25.04	3,353,977
2016-09-23	$68.27	$69.04	$68.22	$68.90	$25.69	1,298,094
2016-09-22	$68.25	$68.83	$68.10	$68.67	$25.61	1,283,269
2016-09-21	$67.98	$68.04	$67.12	$67.93	$25.33	1,299,113
2016-09-20	$67.97	$68.71	$67.72	$67.79	$25.28	1,007,885
2016-09-19	$68.15	$68.58	$67.55	$67.74	$25.26	1,522,604
2016-09-16	$67.71	$68.07	$67.25	$67.78	$25.28	2,982,196
2016-09-15	$67.13	$68.14	$66.83	$68.05	$25.38	1,624,850
2016-09-14	$66.95	$67.61	$66.43	$67.10	$25.02	1,510,661
2016-09-13	$67.17	$67.67	$66.52	$66.81	$24.92	1,871,098
2016-09-12	$66.32	$67.96	$66.00	$67.78	$25.28	2,629,934
2016-09-09	$68.89	$69.14	$66.88	$66.88	$24.94	3,348,918
2016-09-08	$70.14	$70.26	$69.41	$69.51	$25.92	2,445,387
2016-09-07	$70.09	$70.30	$69.81	$70.21	$26.18	1,969,621
2016-09-06	$70.68	$70.70	$69.90	$70.08	$26.13	2,127,094
2016-09-02	$70.89	$71.15	$70.49	$70.70	$26.37	1,303,231
2016-09-01	$70.98	$71.50	$70.38	$70.74	$26.38	1,956,422
2016-08-31	$71.22	$71.57	$70.74	$70.79	$26.40	2,201,100
2016-08-30	$71.56	$71.83	$71.25	$71.45	$26.65	1,552,816
2016-08-29	$70.87	$71.97	$70.87	$71.44	$26.64	1,484,564
2016-08-26	$71.17	$71.82	$70.61	$70.83	$26.41	1,387,217
2016-08-25	$70.64	$71.33	$70.55	$71.17	$26.54	1,412,634
2016-08-24	$71.23	$71.51	$70.67	$70.87	$26.43	1,620,713
2016-08-23	$71.73	$71.97	$71.46	$71.75	$26.57	1,457,518
2016-08-22	$71.56	$71.62	$70.92	$71.59	$26.51	1,755,192
2016-08-19	$70.69	$71.82	$70.50	$71.78	$26.58	2,851,055
2016-08-18	$70.85	$71.33	$70.59	$71.09	$26.33	2,062,788
2016-08-17	$70.11	$70.87	$69.88	$70.86	$26.24	3,184,540
2016-08-16	$69.87	$70.29	$69.78	$70.07	$25.95	1,750,596
2016-08-15	$69.52	$70.20	$69.39	$70.11	$25.96	1,281,980
2016-08-12	$69.19	$69.58	$69.00	$69.38	$25.69	1,877,409
2016-08-11	$69.88	$70.30	$69.26	$69.51	$25.74	2,267,436
2016-08-10	$69.66	$70.08	$69.33	$69.67	$25.80	2,242,307
2016-08-09	$69.61	$69.98	$69.03	$69.45	$25.72	2,133,201
2016-08-08	$69.59	$69.84	$69.22	$69.67	$25.80	2,532,970
2016-08-05	$69.32	$69.72	$69.18	$69.40	$25.70	1,889,341
2016-08-04	$68.77	$69.26	$68.60	$69.04	$25.57	2,362,128
2016-08-03	$68.87	$69.39	$68.38	$68.69	$25.44	2,884,038
2016-08-02	$69.76	$69.85	$68.04	$69.02	$25.56	4,554,062
2016-08-01	$70.72	$70.99	$68.34	$69.69	$25.81	8,325,276
2016-07-29	$71.20	$71.78	$70.24	$71.02	$26.30	4,348,470
2016-07-28	$70.47	$71.73	$70.01	$71.44	$26.46	3,281,143
2016-07-27	$72.99	$72.99	$69.55	$70.64	$26.16	9,588,537
2016-07-26	$76.66	$77.45	$76.66	$77.19	$28.58	4,425,798
2016-07-25	$77.09	$77.63	$76.84	$77.01	$28.52	2,454,172
2016-07-22	$76.50	$77.38	$76.30	$77.22	$28.60	2,533,167
2016-07-21	$76.27	$76.93	$76.03	$76.52	$28.34	3,521,302
2016-07-20	$75.82	$76.20	$75.27	$75.39	$27.92	2,673,764
2016-07-19	$75.66	$75.78	$75.15	$75.51	$27.96	2,119,639
2016-07-18	$75.49	$76.22	$75.43	$75.95	$28.13	1,730,656
2016-07-15	$75.60	$75.94	$74.60	$75.49	$27.95	2,240,292
2016-07-14	$75.49	$75.73	$75.08	$75.50	$27.96	1,960,814
2016-07-13	$75.03	$75.74	$74.50	$74.73	$27.67	3,907,861
2016-07-12	$74.37	$76.13	$74.33	$75.49	$27.95	4,582,890
2016-07-11	$72.75	$73.71	$72.52	$73.60	$27.26	2,241,483
2016-07-08	$71.83	$72.47	$71.56	$72.35	$26.79	1,966,339
2016-07-07	$70.57	$71.33	$70.46	$71.01	$26.30	1,861,877
2016-07-06	$69.67	$70.45	$69.10	$70.43	$26.08	2,814,844
2016-07-05	$70.98	$70.98	$69.52	$70.04	$25.94	2,659,974
2016-07-01	$71.17	$72.13	$71.03	$71.71	$26.56	2,489,811
2016-06-30	$70.25	$71.24	$69.72	$71.23	$26.38	2,176,661
2016-06-29	$68.64	$70.91	$68.64	$70.05	$25.94	5,582,636
2016-06-28	$66.46	$67.25	$66.23	$67.23	$24.90	2,595,077
2016-06-27	$66.44	$66.50	$64.81	$65.40	$24.22	2,860,752
2016-06-24	$68.28	$69.55	$67.18	$67.29	$24.92	4,895,296
2016-06-23	$71.18	$71.87	$70.82	$71.86	$26.61	2,448,493
2016-06-22	$70.42	$70.89	$70.02	$70.29	$26.03	2,046,112
2016-06-21	$70.99	$71.00	$69.94	$70.50	$26.11	3,038,623
2016-06-20	$71.03	$71.50	$70.69	$70.95	$26.27	2,922,209
2016-06-17	$68.70	$70.25	$68.53	$70.12	$25.97	4,240,684
2016-06-16	$67.89	$68.95	$67.08	$68.86	$25.50	2,560,186
2016-06-15	$66.72	$68.97	$66.59	$68.30	$25.29	2,784,753
2016-06-14	$66.91	$67.22	$66.35	$66.80	$24.74	3,035,072
2016-06-13	$67.49	$68.22	$67.28	$67.29	$24.92	2,286,049
2016-06-10	$67.66	$68.04	$67.15	$67.66	$25.06	1,773,607
2016-06-09	$68.21	$68.54	$67.71	$68.38	$25.32	1,929,211
2016-06-08	$68.00	$68.61	$67.54	$68.50	$25.37	2,045,545
2016-06-07	$68.25	$68.36	$67.79	$68.02	$25.19	1,774,225
2016-06-06	$67.53	$68.10	$67.29	$67.92	$25.15	1,663,185
2016-06-03	$68.29	$68.45	$66.86	$67.49	$24.99	2,702,107
2016-06-02	$67.43	$68.94	$67.21	$68.54	$25.38	3,524,325
2016-06-01	$67.04	$67.68	$66.76	$67.55	$25.01	1,978,129
2016-05-31	$67.50	$67.68	$67.06	$67.39	$24.96	2,696,880
2016-05-27	$66.60	$67.65	$66.48	$67.47	$24.99	1,884,503
2016-05-26	$67.52	$67.65	$66.54	$66.62	$24.67	2,521,167
2016-05-25	$66.54	$67.59	$66.15	$67.52	$25.00	3,559,010
2016-05-24	$66.74	$67.17	$66.40	$66.73	$24.53	2,111,822
2016-05-23	$66.52	$66.65	$66.01	$66.37	$24.40	2,329,780
2016-05-20	$67.09	$67.37	$66.42	$66.53	$24.46	2,699,162
2016-05-19	$66.87	$67.19	$66.19	$66.76	$24.54	2,760,980
2016-05-18	$68.37	$68.99	$67.21	$67.66	$24.87	2,292,125
2016-05-17	$68.24	$69.44	$68.03	$68.64	$25.23	3,261,709
2016-05-16	$67.44	$68.54	$67.34	$68.31	$25.11	2,059,163
2016-05-13	$68.81	$69.11	$67.26	$67.35	$24.76	3,750,543
2016-05-12	$69.71	$69.88	$68.32	$69.13	$25.41	3,466,155
2016-05-11	$71.35	$71.52	$69.00	$69.21	$25.44	4,120,972
2016-05-10	$70.33	$71.75	$69.94	$71.72	$26.36	2,079,270
2016-05-09	$70.39	$70.56	$69.70	$70.29	$25.84	2,178,119
2016-05-06	$70.30	$70.59	$69.54	$70.18	$25.80	1,829,485
2016-05-05	$69.95	$70.80	$69.67	$70.48	$25.91	3,898,912
2016-05-04	$70.43	$70.94	$69.70	$69.95	$25.71	2,603,471
2016-05-03	$70.56	$71.18	$70.02	$70.95	$26.08	2,807,462
2016-05-02	$71.46	$71.58	$70.65	$70.93	$26.07	2,514,351
2016-04-29	$71.74	$71.95	$70.00	$70.95	$26.08	3,830,059
2016-04-28	$71.79	$73.11	$71.44	$71.62	$26.33	3,354,353
2016-04-27	$70.70	$72.75	$70.33	$72.54	$26.67	5,067,817
2016-04-26	$71.23	$73.63	$70.11	$70.39	$25.87	11,987,596
2016-04-25	$76.14	$76.48	$75.70	$76.07	$27.96	3,926,042
2016-04-22	$77.42	$77.70	$76.00	$76.17	$28.00	2,440,926
2016-04-21	$77.66	$78.38	$77.15	$77.48	$28.48	1,618,814
2016-04-20	$77.52	$78.05	$77.03	$77.67	$28.55	1,647,660
2016-04-19	$77.11	$77.96	$76.72	$77.29	$28.41	1,348,126
2016-04-18	$77.31	$77.50	$76.74	$77.04	$28.32	2,391,554
2016-04-15	$78.07	$78.27	$77.61	$77.72	$28.57	1,893,162
2016-04-14	$78.19	$78.37	$77.43	$77.80	$28.60	1,211,645
2016-04-13	$77.29	$78.14	$76.91	$78.00	$28.67	2,133,208
2016-04-12	$76.41	$77.17	$76.27	$76.86	$28.25	2,176,772
2016-04-11	$76.00	$77.49	$75.71	$76.44	$28.10	4,266,992
2016-04-08	$75.29	$75.91	$74.88	$75.50	$27.75	2,040,326
2016-04-07	$75.25	$75.75	$74.15	$74.85	$27.51	3,024,195
2016-04-06	$74.92	$75.51	$74.32	$75.50	$27.75	2,980,931
2016-04-05	$75.04	$75.28	$74.58	$74.92	$27.54	2,046,998
2016-04-04	$75.36	$75.86	$75.07	$75.42	$27.72	2,616,558
2016-04-01	$75.64	$76.13	$74.60	$75.39	$27.71	3,036,559
2016-03-31	$76.21	$77.35	$75.84	$76.43	$28.10	2,962,385
2016-03-30	$75.65	$76.50	$75.23	$76.41	$28.09	2,764,227
2016-03-29	$74.63	$75.21	$74.13	$74.94	$27.55	2,212,919
2016-03-28	$75.04	$75.49	$74.25	$74.65	$27.44	2,684,458
2016-03-24	$74.00	$75.21	$73.42	$74.96	$27.55	2,141,128
2016-03-23	$76.12	$76.12	$74.39	$74.73	$27.47	2,927,672
2016-03-22	$76.35	$76.69	$75.29	$76.15	$27.99	4,188,271
2016-03-21	$79.00	$79.60	$75.09	$77.07	$28.33	10,565,052
2016-03-18	$79.71	$81.08	$79.48	$80.79	$29.70	6,545,019
2016-03-17	$76.94	$79.26	$76.87	$79.05	$29.06	4,814,379
2016-03-16	$75.69	$77.40	$75.55	$77.26	$28.40	2,634,636
2016-03-15	$76.02	$76.63	$75.81	$76.09	$27.97	2,371,814
2016-03-14	$76.76	$77.38	$76.14	$76.45	$28.10	2,390,617
2016-03-11	$74.88	$76.60	$74.49	$76.52	$28.13	2,511,671
2016-03-10	$74.36	$75.11	$72.89	$74.00	$27.20	2,403,413
2016-03-09	$74.43	$74.52	$73.60	$74.04	$27.22	1,963,355
2016-03-08	$75.69	$75.90	$74.28	$74.36	$27.15	3,089,191
2016-03-07	$75.86	$76.83	$75.58	$76.24	$27.84	3,156,363
2016-03-04	$75.74	$76.70	$75.67	$76.04	$27.76	2,743,373
2016-03-03	$75.03	$75.72	$74.81	$75.61	$27.61	2,674,941
2016-03-02	$74.49	$75.66	$74.35	$75.03	$27.40	3,808,478
2016-03-01	$73.66	$74.89	$73.25	$74.67	$27.26	3,222,831
2016-02-29	$72.43	$73.48	$72.16	$72.84	$26.60	3,923,226
2016-02-26	$72.70	$73.24	$72.05	$72.58	$26.50	2,438,990
2016-02-25	$71.03	$71.67	$70.59	$71.65	$26.16	2,979,159
2016-02-24	$69.18	$70.84	$68.40	$70.68	$25.81	2,783,159
2016-02-23	$70.55	$71.13	$70.02	$70.26	$25.65	3,812,948
2016-02-22	$69.90	$70.69	$69.90	$70.64	$25.79	2,459,816
2016-02-19	$68.29	$69.35	$68.13	$69.17	$25.26	2,219,982
2016-02-18	$68.93	$69.20	$67.43	$68.71	$25.09	3,005,549
2016-02-17	$68.04	$69.64	$67.81	$68.94	$25.17	4,011,930
2016-02-16	$66.61	$67.66	$66.19	$67.08	$24.49	3,462,000
2016-02-12	$64.35	$65.67	$63.53	$65.59	$23.95	3,078,883
2016-02-11	$63.59	$64.88	$63.18	$63.67	$23.25	3,252,855
2016-02-10	$63.86	$65.28	$63.21	$64.66	$23.61	4,978,830
2016-02-09	$63.32	$64.77	$62.01	$63.21	$23.08	8,764,959
2016-02-08	$61.91	$62.31	$60.59	$61.63	$22.50	5,590,368
2016-02-05	$64.52	$64.78	$62.62	$62.70	$22.89	3,664,626
2016-02-04	$63.30	$64.91	$63.22	$64.60	$23.59	2,977,934
2016-02-03	$63.24	$63.57	$61.82	$63.42	$23.16	3,836,035
2016-02-02	$64.05	$64.63	$62.42	$62.63	$22.87	3,452,646
2016-02-01	$64.58	$65.55	$64.21	$65.05	$23.75	3,698,349
2016-01-29	$63.41	$65.02	$63.41	$64.90	$23.70	4,915,569
2016-01-28	$65.35	$65.69	$63.02	$63.41	$23.15	3,273,907
2016-01-27	$65.14	$66.00	$64.33	$64.61	$23.59	4,100,222
2016-01-26	$63.94	$65.82	$63.42	$65.37	$23.87	3,583,413
2016-01-25	$67.04	$67.62	$63.54	$63.78	$23.29	4,702,912
2016-01-22	$66.99	$67.69	$66.29	$67.06	$24.49	2,546,212
2016-01-21	$64.94	$67.27	$64.40	$65.95	$24.08	4,005,119
2016-01-20	$63.70	$65.84	$61.72	$64.99	$23.73	5,332,082
2016-01-19	$66.35	$66.68	$63.89	$64.74	$23.64	3,153,896
2016-01-15	$64.86	$66.15	$63.99	$65.41	$23.88	3,959,019
2016-01-14	$67.33	$67.57	$65.62	$66.74	$24.37	4,067,343
2016-01-13	$69.77	$69.91	$66.78	$67.40	$24.61	4,305,486
2016-01-12	$69.82	$70.47	$68.59	$69.58	$25.41	1,848,691
2016-01-11	$69.34	$70.26	$68.41	$69.16	$25.25	2,889,272
2016-01-08	$69.25	$70.26	$68.50	$68.66	$25.07	3,098,802
2016-01-07	$68.64	$69.51	$68.39	$68.87	$25.15	3,801,388
2016-01-06	$70.63	$71.34	$68.91	$69.62	$25.42	4,307,626
2016-01-05	$71.25	$71.76	$70.65	$71.44	$26.08	3,748,698
2016-01-04	$71.39	$71.46	$70.09	$70.88	$25.88	3,603,263
2015-12-31	$72.69	$73.23	$72.03	$72.65	$26.53	3,023,756
2015-12-30	$73.37	$73.40	$72.80	$72.88	$26.61	960,967
2015-12-29	$73.85	$73.91	$72.93	$73.53	$26.85	1,154,141
2015-12-28	$72.80	$73.51	$72.51	$73.41	$26.80	1,316,930
2015-12-24	$73.16	$73.71	$72.91	$73.29	$26.76	1,115,235
2015-12-23	$72.50	$73.64	$71.97	$73.59	$26.87	1,262,942
2015-12-22	$71.24	$72.62	$70.82	$72.04	$26.30	2,824,528
2015-12-21	$71.53	$71.53	$70.12	$71.13	$25.97	2,326,825
2015-12-18	$71.86	$72.72	$70.85	$70.86	$25.87	4,190,738
2015-12-17	$74.15	$74.41	$72.26	$72.27	$26.39	2,274,022
2015-12-16	$73.04	$74.83	$72.49	$74.20	$27.09	3,319,556
2015-12-15	$73.58	$73.60	$72.49	$72.78	$26.57	3,111,228
2015-12-14	$73.13	$73.99	$71.85	$73.04	$26.67	2,911,775
2015-12-11	$74.07	$74.73	$72.93	$73.10	$26.69	2,125,464
2015-12-10	$75.42	$75.89	$75.09	$75.23	$27.47	1,367,235
2015-12-09	$74.74	$76.21	$74.56	$75.20	$27.46	2,615,534
2015-12-08	$74.39	$75.45	$73.59	$75.22	$27.46	2,378,691
2015-12-07	$75.68	$76.15	$74.68	$74.91	$27.35	2,069,526
2015-12-04	$74.96	$76.15	$74.59	$76.13	$27.80	2,620,884
2015-12-03	$76.58	$76.77	$74.07	$74.69	$27.27	2,358,036
2015-12-02	$76.42	$77.36	$76.10	$76.21	$27.83	2,764,887
2015-12-01	$76.47	$77.55	$75.45	$76.63	$27.98	2,398,629
2015-11-30	$76.50	$76.52	$75.35	$75.92	$27.72	2,467,960
2015-11-27	$76.03	$76.41	$75.72	$76.24	$27.84	822,189
2015-11-25	$76.20	$76.43	$75.66	$75.98	$27.74	1,964,201
2015-11-24	$76.42	$77.50	$75.26	$76.39	$27.74	1,919,478
2015-11-23	$76.61	$77.83	$76.57	$77.21	$28.04	1,954,056
2015-11-20	$77.18	$77.54	$76.52	$76.75	$27.87	1,439,327
2015-11-19	$77.58	$77.58	$76.73	$76.80	$27.89	2,344,735
2015-11-18	$77.14	$77.83	$76.45	$77.38	$28.10	2,400,048
2015-11-17	$78.05	$78.80	$76.49	$77.00	$27.96	2,531,683
2015-11-16	$77.21	$77.61	$73.72	$77.50	$28.14	3,712,113
2015-11-13	$79.25	$80.12	$77.57	$77.65	$28.20	1,669,407
2015-11-12	$79.93	$80.66	$79.50	$79.50	$28.87	1,490,613
2015-11-11	$81.25	$82.00	$80.75	$80.76	$29.33	1,133,201
2015-11-10	$80.36	$81.17	$79.54	$81.09	$29.45	1,515,963
2015-11-09	$81.33	$81.59	$79.43	$80.56	$29.25	1,870,828
2015-11-06	$81.61	$82.30	$81.15	$81.59	$29.63	1,877,832
2015-11-05	$81.51	$82.15	$81.27	$81.55	$29.61	1,431,342
2015-11-04	$82.62	$82.99	$81.21	$81.38	$29.55	2,218,100
2015-11-03	$81.51	$82.77	$80.57	$82.68	$30.02	2,469,841
2015-11-02	$81.36	$82.13	$80.16	$81.80	$29.70	1,412,636
2015-10-30	$82.06	$82.16	$81.25	$81.35	$29.54	1,684,489
2015-10-29	$80.54	$82.21	$79.34	$81.90	$29.74	3,410,534
2015-10-28	$81.26	$82.70	$80.10	$81.11	$29.45	4,159,037
2015-10-27	$79.50	$81.15	$77.75	$80.64	$29.28	7,042,921
2015-10-26	$75.89	$76.84	$75.41	$76.50	$27.78	4,556,292
2015-10-23	$77.91	$77.98	$75.64	$76.07	$27.62	3,569,959
2015-10-22	$75.67	$77.47	$75.10	$77.42	$28.11	2,838,647
2015-10-21	$75.97	$76.03	$74.65	$75.02	$27.24	3,620,046
2015-10-20	$74.04	$75.97	$73.75	$75.62	$27.46	2,883,870
2015-10-19	$73.56	$74.47	$73.56	$74.00	$26.87	2,504,982
2015-10-16	$74.16	$74.56	$73.48	$73.97	$26.86	3,069,591
2015-10-15	$76.42	$76.93	$72.63	$74.14	$26.92	10,537,358
2015-10-14	$78.62	$78.84	$77.05	$77.19	$28.03	2,005,086
2015-10-13	$78.35	$79.76	$78.13	$78.64	$28.56	2,615,714
2015-10-12	$78.28	$79.07	$77.97	$78.87	$28.64	1,529,969
2015-10-09	$77.93	$78.56	$77.66	$78.40	$28.47	1,611,808
2015-10-08	$76.15	$78.59	$76.15	$78.18	$28.39	2,489,171
2015-10-07	$75.03	$76.49	$74.51	$76.45	$27.76	1,895,093
2015-10-06	$75.32	$76.46	$74.77	$75.05	$27.25	2,684,341
2015-10-05	$74.43	$75.51	$74.34	$75.35	$27.36	1,809,439
2015-10-02	$70.99	$73.85	$70.69	$73.85	$26.82	2,894,199
2015-10-01	$71.93	$73.22	$71.35	$72.06	$26.17	3,133,728
2015-09-30	$70.95	$72.17	$70.79	$71.90	$26.11	2,796,110
2015-09-29	$70.90	$71.34	$69.77	$70.18	$25.48	2,809,712
2015-09-28	$73.03	$73.36	$70.81	$70.88	$25.74	3,580,148
2015-09-25	$74.16	$74.64	$73.35	$73.52	$26.70	2,722,222
2015-09-24	$73.42	$73.96	$72.94	$73.58	$26.72	2,172,234
2015-09-23	$74.65	$74.80	$73.92	$73.94	$26.85	1,847,739
2015-09-22	$75.50	$75.54	$74.34	$74.62	$27.10	1,805,851
2015-09-21	$76.47	$77.01	$75.92	$76.43	$27.75	1,561,499
2015-09-18	$76.98	$77.20	$75.70	$75.91	$27.56	4,847,695
2015-09-17	$78.45	$79.56	$78.09	$78.37	$28.46	2,109,425
2015-09-16	$78.36	$78.82	$78.23	$78.71	$28.58	2,630,776
2015-09-15	$78.83	$78.83	$77.31	$78.44	$28.48	2,482,561
2015-09-14	$78.62	$79.27	$78.43	$78.62	$28.55	1,294,683
2015-09-11	$77.99	$78.94	$77.70	$78.92	$28.66	1,635,987
2015-09-10	$77.32	$78.33	$76.71	$77.98	$28.32	1,972,645
2015-09-09	$78.81	$78.90	$77.33	$77.46	$28.13	1,682,857
2015-09-08	$77.57	$78.12	$77.05	$78.03	$28.33	1,895,014
2015-09-04	$76.20	$77.09	$75.96	$76.20	$27.67	1,878,377
2015-09-03	$77.36	$78.12	$76.90	$77.26	$28.05	1,935,643
2015-09-02	$76.20	$77.31	$75.56	$77.10	$28.00	2,765,749
2015-09-01	$74.70	$75.82	$74.65	$75.13	$27.28	3,653,969
2015-08-31	$76.80	$77.35	$76.26	$76.48	$27.77	2,336,274
2015-08-28	$77.07	$77.47	$76.22	$77.20	$28.03	2,342,365
2015-08-27	$76.83	$77.44	$75.53	$77.24	$28.05	3,183,092
2015-08-26	$75.20	$76.15	$73.81	$75.89	$27.56	3,918,610

Travel+Leisure Company (TNL) Exchange: NYSE

$58.41 ($-0.84) -1.42%

Travel+Leisure Company - Daily Information

Invest in Travel+Leisure Company (TNL)

Diversify your asset portfolio by buying gold.

Built to help smart investors invest smarter.

Key People Travel+Leisure Company

Historical Stock Data for Travel+Leisure Company (TNL)