Tempur Sealy International Inc (TPX) Stock

Data as of April 23, 2024

$50.31 ($1.18) 2.40%

Tempur Sealy International Inc - Daily Information

Click for more stock information on Tempur Sealy International Inc.

Daily Information	Data
Date	April 23, 2024
Open	$49.36
Previous Close	$50.31
High	$50.82
Low	$48.88
Adjusted Open	$49.36
Previous Adjusted Close	$50.31
Adjusted High	$50.82
Adjusted Low	$48.88

About Tempur Sealy International Inc (TPX)

Tempur Sealy International, Inc. is the world's largest bedding provider. Founded in the late 1970s, it began with the invention of the Tempur material -- a pressure-relieving foam -- and has grown to become a global leader in innovative sleep solutions. Today, Tempur Sealy has a strong presence in more than 100 countries and employs 24,000 people worldwide. The company continues to invest in research and development to bring new sleep solutions to the market, focusing on comfort, cooling, and product integrity. It is committed to environmental practices and its products have earned certification from global sustainability standards such as the Global Organic Textile Standard and Responsible Down Standard.

Invest in Tempur Sealy International Inc (TPX)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

$417 million in distributions.

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

Historical Stock Data for Tempur Sealy International Inc (TPX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$49.36	$50.82	$48.88	$50.31	$50.31	1,439,082
2024-04-22	$49.17	$49.29	$48.50	$49.13	$49.13	1,639,741
2024-04-19	$49.32	$49.86	$48.38	$48.76	$48.76	1,478,355
2024-04-18	$49.82	$50.18	$49.24	$49.54	$49.54	1,356,189
2024-04-17	$50.30	$50.45	$49.28	$49.29	$49.29	1,186,895
2024-04-16	$49.83	$50.12	$49.03	$49.94	$49.94	1,670,812
2024-04-15	$50.96	$51.30	$49.66	$50.02	$50.02	1,775,153
2024-04-12	$51.06	$51.29	$49.87	$50.19	$50.19	2,174,256
2024-04-11	$52.30	$52.50	$51.29	$51.37	$51.37	1,280,284
2024-04-10	$51.88	$53.02	$51.46	$52.02	$52.02	2,512,441
2024-04-09	$53.97	$54.17	$53.23	$53.59	$53.59	1,420,172
2024-04-08	$53.81	$54.21	$53.40	$53.62	$53.62	1,975,399
2024-04-05	$53.51	$54.01	$53.11	$53.70	$53.70	1,683,161
2024-04-04	$54.12	$54.31	$52.74	$52.85	$52.85	1,087,974
2024-04-03	$53.63	$54.03	$53.16	$53.46	$53.46	1,695,213
2024-04-02	$54.35	$54.37	$53.18	$53.94	$53.94	1,809,457
2024-04-01	$56.85	$56.98	$55.48	$55.51	$55.51	1,950,164
2024-03-28	$56.66	$57.13	$56.26	$56.82	$56.82	1,465,226
2024-03-27	$56.39	$56.52	$55.63	$56.23	$56.23	1,312,863
2024-03-26	$55.96	$56.47	$55.69	$56.07	$56.07	1,260,533
2024-03-25	$56.20	$56.50	$55.42	$55.59	$55.59	1,830,750
2024-03-22	$56.13	$56.13	$54.78	$54.89	$54.89	1,758,665
2024-03-21	$54.51	$56.11	$53.87	$56.09	$56.09	1,280,527
2024-03-20	$52.95	$54.40	$52.95	$54.07	$54.07	1,530,580
2024-03-19	$52.39	$53.61	$52.04	$53.26	$53.26	1,207,427
2024-03-18	$53.01	$53.37	$52.50	$52.59	$52.59	958,462
2024-03-15	$54.24	$54.83	$52.95	$53.01	$53.01	2,462,725
2024-03-14	$55.06	$55.64	$53.76	$54.47	$54.47	1,680,318
2024-03-13	$55.62	$56.44	$55.44	$55.76	$55.76	2,620,483
2024-03-12	$53.95	$54.64	$53.55	$54.60	$54.60	973,570
2024-03-11	$54.67	$54.87	$53.63	$53.95	$53.95	1,224,670
2024-03-08	$55.62	$55.83	$54.71	$54.81	$54.81	1,068,448
2024-03-07	$55.10	$55.94	$54.97	$55.34	$55.34	1,398,648
2024-03-06	$54.39	$54.96	$54.02	$54.87	$54.87	827,256
2024-03-05	$54.15	$54.54	$53.69	$53.86	$53.86	1,198,352
2024-03-04	$55.00	$55.13	$53.96	$54.40	$54.40	1,259,244
2024-03-01	$54.61	$55.27	$54.41	$54.75	$54.75	1,750,546
2024-02-29	$53.97	$54.65	$53.82	$54.47	$54.47	1,901,241
2024-02-28	$53.32	$53.64	$53.09	$53.40	$53.40	1,594,415
2024-02-27	$52.66	$54.02	$52.05	$53.87	$53.87	2,159,349
2024-02-26	$51.92	$52.14	$51.65	$51.99	$51.99	1,808,233
2024-02-23	$51.00	$52.26	$50.89	$51.92	$51.92	2,181,308
2024-02-22	$50.07	$51.28	$50.04	$50.72	$50.72	1,792,843
2024-02-21	$50.34	$50.60	$49.82	$49.99	$49.99	1,655,496
2024-02-20	$50.00	$50.58	$49.69	$50.48	$50.35	1,581,326
2024-02-16	$49.98	$51.20	$49.77	$50.70	$50.57	1,620,673
2024-02-15	$51.15	$51.33	$49.87	$50.59	$50.46	3,311,603
2024-02-14	$50.65	$50.91	$50.26	$50.74	$50.61	1,321,893
2024-02-13	$50.08	$50.70	$49.10	$50.13	$50.13	1,745,485
2024-02-12	$50.79	$52.01	$50.18	$52.00	$52.00	2,268,419
2024-02-09	$51.65	$51.99	$49.96	$50.60	$50.60	3,240,450
2024-02-08	$51.54	$53.61	$50.37	$51.88	$51.88	3,483,393
2024-02-07	$50.86	$51.60	$50.55	$51.25	$51.25	3,857,041
2024-02-06	$50.46	$51.04	$50.45	$50.70	$50.70	1,458,378
2024-02-05	$49.95	$50.75	$49.53	$50.57	$50.57	1,554,235
2024-02-02	$49.64	$50.76	$48.91	$50.29	$50.29	1,758,084
2024-02-01	$50.17	$51.90	$49.72	$50.47	$50.47	1,730,173
2024-01-31	$51.41	$51.46	$49.66	$49.89	$49.89	2,382,213
2024-01-30	$52.00	$52.41	$51.73	$51.81	$51.81	1,760,753
2024-01-29	$51.50	$52.35	$51.18	$52.28	$52.28	2,219,499
2024-01-26	$51.26	$51.80	$50.93	$51.78	$51.78	1,563,830
2024-01-25	$51.12	$51.29	$50.62	$50.99	$50.99	1,452,576
2024-01-24	$51.83	$51.83	$50.39	$50.63	$50.63	1,110,021
2024-01-23	$51.69	$51.74	$50.64	$51.12	$51.12	1,175,340
2024-01-22	$51.31	$51.81	$50.97	$51.51	$51.51	1,322,623
2024-01-19	$50.39	$51.01	$50.00	$51.00	$51.00	1,129,820
2024-01-18	$50.41	$51.21	$49.81	$50.61	$50.61	2,045,975
2024-01-17	$48.71	$49.15	$48.46	$49.06	$49.06	1,028,176
2024-01-16	$48.84	$49.71	$48.75	$49.42	$49.42	2,235,642
2024-01-12	$51.37	$51.52	$49.67	$49.99	$49.99	910,435
2024-01-11	$50.74	$50.93	$49.66	$50.81	$50.81	1,814,713
2024-01-10	$50.16	$51.14	$49.89	$51.13	$51.13	1,330,377
2024-01-09	$49.12	$50.19	$49.02	$50.03	$50.03	917,615
2024-01-08	$48.94	$50.11	$48.94	$49.93	$49.93	1,253,275
2024-01-05	$47.96	$49.05	$47.60	$48.66	$48.66	1,369,015
2024-01-04	$47.89	$48.53	$47.80	$47.92	$47.92	1,083,770
2024-01-03	$49.45	$49.92	$47.91	$48.31	$48.31	1,594,292
2024-01-02	$50.36	$50.87	$49.46	$49.64	$49.64	1,914,350
2023-12-29	$51.02	$51.65	$50.96	$50.97	$50.97	1,325,825
2023-12-28	$51.03	$51.45	$50.91	$51.35	$51.35	914,008
2023-12-27	$51.17	$51.53	$50.89	$51.17	$51.17	1,032,524
2023-12-26	$50.52	$51.26	$50.42	$50.98	$50.98	1,189,821
2023-12-22	$50.48	$50.77	$50.17	$50.47	$50.47	740,960
2023-12-21	$49.87	$50.48	$49.59	$50.45	$50.45	1,230,321
2023-12-20	$50.17	$50.62	$48.79	$48.88	$48.88	2,127,057
2023-12-19	$50.37	$50.76	$50.01	$50.29	$50.29	1,783,477
2023-12-18	$50.52	$50.74	$49.76	$50.18	$50.18	1,641,571
2023-12-15	$50.53	$51.68	$50.19	$50.26	$50.26	3,017,222
2023-12-14	$49.94	$51.56	$49.91	$50.57	$50.57	4,065,345
2023-12-13	$47.00	$49.14	$46.49	$49.01	$49.01	1,873,733
2023-12-12	$46.78	$47.30	$46.61	$46.90	$46.90	1,722,799
2023-12-11	$46.22	$47.36	$46.22	$46.82	$46.82	2,665,364
2023-12-08	$45.60	$46.45	$45.60	$46.22	$46.22	1,310,351
2023-12-07	$45.54	$45.85	$45.16	$45.73	$45.73	1,376,499
2023-12-06	$43.94	$45.74	$43.94	$45.46	$45.46	2,789,150
2023-12-05	$43.46	$43.95	$43.32	$43.45	$43.45	1,326,714
2023-12-04	$42.62	$44.04	$42.56	$43.93	$43.93	2,595,134
2023-12-01	$40.23	$42.77	$40.16	$42.69	$42.69	2,390,324
2023-11-30	$40.68	$40.88	$40.00	$40.32	$40.32	1,513,785
2023-11-29	$39.76	$41.18	$39.76	$40.63	$40.63	1,845,639
2023-11-28	$39.30	$39.61	$38.85	$39.28	$39.28	1,356,886
2023-11-27	$39.33	$39.43	$38.91	$39.29	$39.29	1,588,956
2023-11-24	$39.30	$39.86	$39.30	$39.60	$39.60	419,729
2023-11-22	$39.86	$40.11	$39.24	$39.62	$39.62	1,277,357
2023-11-21	$40.00	$40.11	$39.62	$39.64	$39.64	829,393
2023-11-20	$39.63	$40.55	$39.25	$40.18	$40.18	1,626,762
2023-11-17	$39.66	$40.03	$39.27	$39.57	$39.57	1,688,642
2023-11-16	$40.27	$40.64	$39.06	$39.22	$39.22	2,136,007
2023-11-15	$40.33	$41.33	$40.16	$40.48	$40.48	2,181,017
2023-11-14	$40.36	$41.22	$39.62	$40.36	$40.36	3,871,190
2023-11-13	$37.38	$37.50	$36.98	$37.38	$37.38	1,888,577
2023-11-10	$36.60	$37.46	$36.12	$37.46	$37.46	1,895,922
2023-11-09	$37.72	$37.72	$36.47	$36.50	$36.50	2,646,928
2023-11-08	$37.70	$37.80	$37.25	$37.50	$37.50	1,920,022
2023-11-07	$37.41	$38.10	$37.20	$37.95	$37.95	1,709,951
2023-11-06	$39.04	$39.21	$37.22	$37.51	$37.51	2,850,276
2023-11-03	$37.65	$39.67	$37.36	$39.05	$39.05	4,633,200
2023-11-02	$37.57	$38.58	$36.22	$36.80	$36.80	7,762,716
2023-11-01	$40.01	$40.44	$39.30	$40.40	$40.40	3,035,696
2023-10-31	$39.33	$40.28	$39.16	$39.93	$39.93	2,970,450
2023-10-30	$38.32	$39.49	$38.11	$39.16	$39.16	1,839,979
2023-10-27	$38.21	$38.65	$37.57	$38.00	$38.00	1,707,275
2023-10-26	$38.86	$38.90	$37.83	$38.03	$38.03	2,760,070
2023-10-25	$39.50	$39.77	$38.86	$38.90	$38.90	1,479,481
2023-10-24	$40.05	$40.54	$39.42	$39.85	$39.85	1,224,464
2023-10-23	$39.80	$40.27	$39.41	$39.82	$39.82	1,483,558
2023-10-20	$40.09	$40.23	$39.50	$39.88	$39.88	1,029,580
2023-10-19	$40.78	$41.28	$39.84	$40.13	$40.13	1,227,962
2023-10-18	$41.34	$41.59	$40.62	$40.86	$40.86	1,465,935
2023-10-17	$40.90	$42.51	$40.70	$42.02	$42.02	1,223,751
2023-10-16	$40.63	$41.52	$40.37	$41.30	$41.30	1,141,119
2023-10-13	$40.04	$40.26	$39.64	$39.89	$39.89	927,275
2023-10-12	$41.36	$41.74	$39.63	$40.00	$40.00	1,329,175
2023-10-11	$42.07	$42.25	$41.24	$41.52	$41.52	966,721
2023-10-10	$41.46	$42.72	$41.41	$41.76	$41.76	1,232,871
2023-10-09	$40.64	$41.20	$40.22	$41.17	$41.17	1,197,075
2023-10-06	$40.01	$41.16	$39.81	$40.96	$40.96	1,878,997
2023-10-05	$41.27	$41.36	$40.44	$40.92	$40.92	1,360,096
2023-10-04	$40.49	$41.65	$40.47	$41.45	$41.45	1,897,880
2023-10-03	$41.77	$41.90	$39.96	$40.42	$40.42	2,190,708
2023-10-02	$43.11	$43.86	$41.81	$41.97	$41.97	1,611,044
2023-09-29	$43.34	$43.74	$43.06	$43.34	$43.34	1,396,406
2023-09-28	$42.05	$43.03	$42.05	$42.84	$42.84	1,616,339
2023-09-27	$41.97	$42.30	$41.57	$41.98	$41.98	920,383
2023-09-26	$42.22	$42.47	$41.44	$41.75	$41.75	1,093,631
2023-09-25	$42.31	$42.81	$42.11	$42.50	$42.50	1,139,019
2023-09-22	$42.99	$43.24	$42.18	$42.53	$42.53	1,694,664
2023-09-21	$43.51	$43.51	$42.59	$42.59	$42.59	1,745,448
2023-09-20	$44.86	$44.99	$43.80	$43.87	$43.87	900,226
2023-09-19	$44.61	$44.86	$44.01	$44.79	$44.79	1,568,166
2023-09-18	$44.67	$44.97	$44.34	$44.62	$44.62	876,101
2023-09-15	$45.49	$45.52	$44.60	$44.74	$44.74	3,320,975
2023-09-14	$45.64	$46.50	$45.30	$45.97	$45.97	1,749,394
2023-09-13	$45.32	$45.96	$44.78	$44.80	$44.80	2,414,271
2023-09-12	$45.24	$45.72	$44.95	$45.41	$45.41	1,706,930
2023-09-11	$45.26	$45.93	$44.80	$45.77	$45.77	1,486,645
2023-09-08	$44.90	$45.07	$44.35	$44.49	$44.49	963,949
2023-09-07	$44.74	$45.25	$44.39	$45.16	$45.16	724,094
2023-09-06	$45.23	$46.01	$44.96	$45.11	$45.11	850,139
2023-09-05	$46.47	$46.85	$44.80	$45.13	$45.13	1,531,843
2023-09-01	$47.45	$47.70	$47.00	$47.09	$47.09	1,068,410
2023-08-31	$46.38	$46.95	$46.15	$46.72	$46.72	1,134,417
2023-08-30	$45.90	$46.52	$45.55	$46.16	$46.16	1,073,299
2023-08-29	$44.75	$46.37	$44.50	$46.04	$46.04	1,460,819
2023-08-28	$43.49	$44.91	$43.49	$44.87	$44.87	1,473,603
2023-08-25	$43.54	$43.98	$43.06	$43.28	$43.28	1,358,378
2023-08-24	$43.78	$44.18	$43.33	$43.40	$43.40	1,772,647
2023-08-23	$42.56	$43.96	$42.31	$43.90	$43.90	1,727,805
2023-08-22	$42.58	$42.83	$42.01	$42.77	$42.77	2,014,103
2023-08-21	$42.95	$43.06	$42.27	$42.53	$42.53	1,345,849
2023-08-18	$42.60	$43.25	$42.46	$42.86	$42.86	1,378,366
2023-08-17	$44.40	$44.41	$43.04	$43.08	$43.08	993,425
2023-08-16	$44.87	$45.30	$44.08	$44.21	$44.21	2,343,412
2023-08-15	$45.09	$45.22	$44.75	$45.07	$44.96	1,433,073
2023-08-14	$44.85	$45.31	$44.66	$45.25	$45.14	1,277,550
2023-08-11	$45.46	$45.81	$45.02	$45.24	$45.13	977,593
2023-08-10	$46.20	$46.50	$44.91	$45.62	$45.51	1,648,558
2023-08-09	$45.82	$46.20	$45.61	$45.96	$45.85	1,342,182
2023-08-08	$45.00	$45.69	$44.63	$45.65	$45.54	1,909,717
2023-08-07	$45.91	$46.23	$45.11	$45.35	$45.24	2,079,932
2023-08-04	$45.27	$46.62	$44.54	$45.85	$45.74	2,511,302
2023-08-03	$43.92	$46.67	$43.73	$45.94	$45.83	4,182,839
2023-08-02	$43.19	$44.17	$42.89	$43.50	$43.39	3,526,269
2023-08-01	$43.65	$44.54	$43.65	$44.05	$43.94	4,262,493
2023-07-31	$45.60	$45.68	$43.15	$44.63	$44.63	3,238,422
2023-07-28	$45.50	$46.20	$45.04	$45.99	$45.99	1,787,911
2023-07-27	$46.82	$47.17	$45.87	$46.06	$46.06	2,237,980
2023-07-26	$46.29	$46.79	$45.85	$46.29	$46.29	1,244,152
2023-07-25	$46.22	$46.57	$46.04	$46.25	$46.25	1,651,671
2023-07-24	$45.86	$46.35	$45.81	$45.95	$45.95	1,249,396
2023-07-21	$46.21	$46.30	$45.60	$45.92	$45.92	916,492
2023-07-20	$46.16	$46.17	$45.73	$45.85	$45.85	987,104
2023-07-19	$45.32	$46.32	$45.32	$46.17	$46.17	1,727,543
2023-07-18	$44.95	$45.72	$44.79	$45.31	$45.31	1,028,292
2023-07-17	$43.78	$45.13	$43.71	$45.02	$45.02	1,531,057
2023-07-14	$44.00	$44.13	$43.39	$43.97	$43.97	1,334,089
2023-07-13	$44.42	$44.84	$43.92	$43.99	$43.99	1,515,139
2023-07-12	$44.00	$44.36	$43.52	$44.29	$44.29	2,567,104
2023-07-11	$43.00	$43.43	$42.46	$43.35	$43.35	1,847,461
2023-07-10	$40.51	$42.75	$40.46	$42.74	$42.74	2,399,843
2023-07-07	$39.45	$40.67	$39.27	$40.43	$40.43	2,451,372
2023-07-06	$39.22	$39.86	$38.75	$39.27	$39.27	1,751,390
2023-07-05	$39.62	$40.16	$39.25	$40.03	$40.03	2,093,580
2023-07-03	$40.15	$40.24	$39.45	$39.76	$39.76	972,596
2023-06-30	$40.33	$40.50	$39.71	$40.07	$40.07	1,674,871
2023-06-29	$39.07	$40.01	$38.87	$39.99	$39.99	925,865
2023-06-28	$39.51	$39.87	$39.06	$39.17	$39.17	1,636,292
2023-06-27	$38.62	$39.99	$38.37	$39.66	$39.66	2,101,198
2023-06-26	$37.88	$38.62	$37.68	$38.50	$38.50	2,030,671
2023-06-23	$37.49	$37.93	$37.19	$37.66	$37.66	1,930,127
2023-06-22	$38.09	$38.26	$37.32	$38.00	$38.00	1,186,356
2023-06-21	$37.46	$38.60	$37.29	$38.24	$38.24	1,846,144
2023-06-20	$38.20	$38.46	$37.75	$38.09	$38.09	1,516,111
2023-06-16	$38.82	$38.99	$38.23	$38.43	$38.43	2,175,223
2023-06-15	$38.07	$38.71	$37.75	$38.68	$38.68	1,287,011
2023-06-14	$38.80	$39.07	$37.94	$38.24	$38.24	1,193,314
2023-06-13	$38.26	$38.95	$38.14	$38.59	$38.59	1,405,058
2023-06-12	$37.98	$38.30	$37.51	$37.96	$37.96	1,309,927
2023-06-09	$38.13	$38.39	$37.48	$37.71	$37.71	924,896
2023-06-08	$38.53	$38.98	$38.16	$38.22	$38.22	1,091,652
2023-06-07	$37.79	$38.67	$37.69	$38.51	$38.51	1,854,286
2023-06-06	$35.60	$37.84	$35.50	$37.46	$37.46	2,034,825
2023-06-05	$36.79	$36.82	$35.46	$35.46	$35.46	2,253,800
2023-06-02	$36.67	$37.59	$36.40	$37.30	$37.30	2,253,907
2023-06-01	$35.76	$36.40	$34.98	$35.97	$35.97	1,941,140
2023-05-31	$36.90	$37.38	$35.39	$35.64	$35.64	4,064,643
2023-05-30	$37.65	$37.99	$37.04	$37.25	$37.25	1,603,295
2023-05-26	$36.99	$37.53	$36.83	$37.43	$37.43	1,054,083
2023-05-25	$37.43	$37.76	$36.91	$37.00	$37.00	1,382,028
2023-05-24	$37.78	$37.78	$36.73	$37.25	$37.25	1,557,152
2023-05-23	$37.60	$38.27	$37.51	$37.89	$37.89	1,776,295
2023-05-22	$37.79	$38.29	$37.38	$37.96	$37.96	1,571,426
2023-05-19	$38.32	$38.32	$37.07	$37.84	$37.84	1,945,503
2023-05-18	$37.88	$38.68	$37.75	$38.49	$38.49	1,670,982
2023-05-17	$38.59	$38.64	$37.78	$37.82	$37.82	2,415,442
2023-05-16	$38.74	$38.85	$37.92	$38.31	$38.31	2,435,353
2023-05-15	$38.54	$39.38	$38.51	$39.15	$39.15	3,012,035
2023-05-12	$37.60	$38.67	$37.58	$38.15	$38.15	2,977,769
2023-05-11	$36.51	$37.49	$36.33	$37.35	$37.35	3,563,749
2023-05-10	$38.06	$38.21	$36.42	$36.57	$36.57	2,756,076
2023-05-09	$37.35	$40.62	$36.60	$37.75	$37.75	8,331,650
2023-05-08	$36.54	$38.01	$36.43	$37.62	$37.62	3,469,788
2023-05-05	$36.36	$36.57	$35.91	$36.31	$36.31	1,947,351
2023-05-04	$36.19	$36.41	$35.79	$35.88	$35.88	1,102,530
2023-05-03	$36.68	$37.18	$36.36	$36.41	$36.41	2,115,851
2023-05-02	$37.01	$37.01	$35.80	$36.59	$36.59	1,801,004
2023-05-01	$37.45	$37.96	$36.97	$36.99	$36.99	1,651,867
2023-04-28	$36.48	$37.61	$36.47	$37.47	$37.47	1,948,001
2023-04-27	$36.05	$36.54	$35.31	$36.52	$36.52	1,676,152
2023-04-26	$35.81	$36.13	$35.62	$35.69	$35.69	1,397,997
2023-04-25	$36.22	$36.44	$35.64	$35.76	$35.76	1,245,702
2023-04-24	$36.26	$36.77	$36.03	$36.60	$36.60	1,401,621
2023-04-21	$36.82	$36.82	$35.86	$36.24	$36.24	2,118,109
2023-04-20	$36.99	$37.49	$36.61	$36.89	$36.89	2,501,240
2023-04-19	$38.25	$38.33	$37.90	$38.01	$38.01	1,253,102
2023-04-18	$38.69	$38.78	$38.05	$38.43	$38.43	1,540,651
2023-04-17	$37.65	$38.28	$37.57	$38.24	$38.24	1,067,766
2023-04-14	$38.00	$38.78	$37.59	$37.80	$37.80	1,040,814
2023-04-13	$37.95	$37.95	$37.22	$37.60	$37.60	1,379,216
2023-04-12	$38.88	$39.05	$37.54	$37.62	$37.62	1,316,082
2023-04-11	$37.24	$38.55	$37.24	$38.41	$38.41	2,128,697
2023-04-10	$36.18	$36.81	$36.11	$36.79	$36.79	2,669,451
2023-04-06	$36.48	$36.53	$35.96	$36.39	$36.39	1,777,215
2023-04-05	$37.67	$37.70	$36.34	$36.67	$36.67	3,360,179
2023-04-04	$39.29	$39.29	$38.02	$38.24	$38.24	1,411,051
2023-04-03	$39.25	$39.63	$38.78	$39.23	$39.23	2,112,224
2023-03-31	$39.18	$39.50	$38.90	$39.49	$39.49	1,566,817
2023-03-30	$39.25	$39.54	$38.73	$38.79	$38.79	1,380,883
2023-03-29	$39.01	$39.05	$38.64	$38.88	$38.88	1,134,421
2023-03-28	$38.58	$39.06	$38.13	$38.37	$38.37	1,410,304
2023-03-27	$38.12	$38.96	$37.95	$38.66	$38.66	2,014,745
2023-03-24	$37.32	$37.86	$36.72	$37.70	$37.70	1,172,143
2023-03-23	$38.25	$38.72	$37.28	$37.71	$37.71	1,032,082
2023-03-22	$38.71	$39.25	$37.92	$37.94	$37.94	1,392,475
2023-03-21	$37.97	$38.95	$37.92	$38.65	$38.65	1,852,644
2023-03-20	$36.50	$37.82	$36.19	$37.08	$37.08	2,573,256
2023-03-17	$37.59	$37.59	$35.96	$36.05	$36.05	4,561,835
2023-03-16	$37.33	$38.07	$36.97	$37.84	$37.84	1,993,874
2023-03-15	$37.62	$37.82	$36.64	$37.72	$37.72	2,500,463
2023-03-14	$39.51	$39.51	$38.01	$38.60	$38.60	2,804,250
2023-03-13	$38.45	$39.31	$37.63	$38.54	$38.54	2,626,514
2023-03-10	$40.16	$40.21	$39.09	$39.27	$39.27	1,778,615
2023-03-09	$41.62	$41.69	$40.23	$40.25	$40.25	1,598,794
2023-03-08	$41.94	$42.25	$41.33	$41.81	$41.81	1,528,940
2023-03-07	$42.05	$42.38	$41.55	$41.58	$41.58	1,171,054
2023-03-06	$42.72	$42.88	$41.84	$42.08	$42.08	2,016,203
2023-03-03	$43.40	$43.41	$42.49	$42.78	$42.78	2,048,962
2023-03-02	$42.20	$42.97	$42.00	$42.96	$42.96	974,162
2023-03-01	$42.60	$43.09	$42.33	$42.77	$42.77	1,168,898
2023-02-28	$42.54	$43.29	$42.37	$42.74	$42.74	1,415,863
2023-02-27	$43.12	$43.30	$42.44	$42.66	$42.66	2,104,057
2023-02-24	$42.24	$42.79	$42.14	$42.70	$42.70	969,037
2023-02-23	$42.31	$43.04	$42.01	$42.99	$42.99	1,319,520
2023-02-22	$41.64	$42.30	$41.23	$41.92	$41.92	1,454,763
2023-02-21	$41.80	$42.18	$40.95	$41.09	$40.98	1,582,676
2023-02-17	$42.02	$42.93	$41.76	$42.70	$42.70	1,638,606
2023-02-16	$41.90	$43.13	$41.89	$42.49	$42.49	1,197,731
2023-02-15	$41.09	$42.72	$40.84	$42.58	$42.58	1,946,061
2023-02-14	$40.66	$41.30	$40.49	$41.09	$41.09	2,225,074
2023-02-13	$41.03	$41.37	$40.50	$40.98	$40.98	2,035,345
2023-02-10	$41.00	$41.50	$40.65	$40.92	$40.92	2,004,100
2023-02-09	$40.67	$42.76	$40.23	$41.52	$41.52	4,664,428
2023-02-08	$41.54	$41.69	$40.80	$41.07	$41.07	3,206,156
2023-02-07	$41.56	$42.23	$40.93	$42.06	$42.06	1,882,778
2023-02-06	$42.94	$43.09	$41.84	$41.94	$41.94	2,159,054
2023-02-03	$43.58	$44.25	$43.31	$43.50	$43.50	1,630,328
2023-02-02	$43.48	$44.28	$43.00	$44.25	$44.25	2,458,227
2023-02-01	$41.11	$43.21	$41.00	$42.85	$42.85	4,260,764
2023-01-31	$39.72	$40.77	$39.60	$40.75	$40.75	1,882,897
2023-01-30	$39.39	$40.20	$39.39	$39.66	$39.66	2,189,542
2023-01-27	$38.32	$40.02	$38.32	$39.86	$39.86	2,471,529
2023-01-26	$38.95	$39.03	$38.33	$38.85	$38.85	1,911,731
2023-01-25	$37.83	$38.56	$37.51	$38.33	$38.33	1,761,956
2023-01-24	$39.15	$39.17	$38.47	$38.47	$38.47	1,256,153
2023-01-23	$38.56	$39.29	$38.40	$39.13	$39.13	1,654,087
2023-01-20	$37.53	$38.40	$37.06	$38.39	$38.39	1,255,554
2023-01-19	$37.99	$38.09	$37.28	$37.30	$37.30	1,078,177
2023-01-18	$39.11	$39.14	$38.22	$38.28	$38.28	1,879,711
2023-01-17	$39.72	$39.76	$38.63	$38.76	$38.76	1,956,478
2023-01-13	$38.50	$39.75	$38.50	$39.67	$39.67	1,607,083
2023-01-12	$39.07	$39.15	$38.02	$38.93	$38.93	2,996,978
2023-01-11	$38.01	$39.44	$37.81	$38.97	$38.97	3,934,999
2023-01-10	$36.60	$37.87	$36.46	$37.81	$37.81	2,304,485
2023-01-09	$35.90	$36.69	$35.77	$36.21	$36.21	2,023,941
2023-01-06	$35.11	$35.84	$34.92	$35.74	$35.74	1,369,413
2023-01-05	$34.63	$34.93	$34.01	$34.85	$34.85	1,110,156
2023-01-04	$34.20	$35.02	$34.10	$34.93	$34.93	1,457,361
2023-01-03	$34.96	$35.10	$33.50	$33.77	$33.77	3,929,646
2022-12-30	$33.75	$34.43	$33.69	$34.33	$34.33	1,619,673
2022-12-29	$34.09	$34.44	$33.80	$34.22	$34.22	1,077,361
2022-12-28	$34.97	$35.10	$33.89	$33.97	$33.97	2,138,586
2022-12-27	$34.43	$35.10	$34.37	$34.87	$34.87	1,628,500
2022-12-23	$34.14	$34.58	$33.77	$34.57	$34.57	1,546,247
2022-12-22	$33.64	$34.15	$33.47	$34.14	$34.14	1,509,499
2022-12-21	$33.53	$34.35	$33.53	$33.90	$33.90	1,516,182
2022-12-20	$32.96	$33.40	$32.64	$33.15	$33.15	1,314,485
2022-12-19	$33.24	$33.94	$32.78	$33.10	$33.10	1,481,727
2022-12-16	$33.51	$34.28	$33.08	$33.40	$33.40	2,785,230
2022-12-15	$33.45	$34.41	$33.45	$33.99	$33.99	1,823,262
2022-12-14	$33.56	$34.72	$33.27	$34.03	$34.03	2,857,665
2022-12-13	$33.48	$33.83	$32.47	$33.22	$33.22	2,560,336
2022-12-12	$32.33	$32.48	$31.86	$32.29	$32.29	1,138,383
2022-12-09	$32.25	$32.62	$31.91	$32.42	$32.42	1,099,563
2022-12-08	$31.71	$32.47	$31.48	$32.46	$32.46	1,164,413
2022-12-07	$31.45	$31.80	$31.18	$31.60	$31.60	820,959
2022-12-06	$31.48	$31.86	$31.25	$31.70	$31.70	1,337,538
2022-12-05	$31.50	$32.11	$31.28	$31.51	$31.51	1,208,806
2022-12-02	$31.61	$32.28	$31.40	$32.08	$32.08	1,349,395
2022-12-01	$32.01	$32.72	$31.96	$32.09	$32.09	1,250,822
2022-11-30	$30.98	$31.84	$30.52	$31.77	$31.77	1,331,382
2022-11-29	$31.17	$31.21	$30.49	$30.82	$30.82	1,639,463
2022-11-28	$31.09	$31.54	$30.98	$31.35	$31.35	2,055,191
2022-11-25	$31.67	$32.13	$31.30	$31.46	$31.46	640,221
2022-11-23	$31.54	$32.10	$31.45	$31.87	$31.87	1,037,603
2022-11-22	$31.35	$31.75	$31.02	$31.56	$31.56	1,490,488
2022-11-21	$31.02	$31.37	$30.79	$31.07	$31.07	904,651
2022-11-18	$31.63	$31.94	$31.00	$31.24	$31.24	1,077,851
2022-11-17	$30.96	$31.18	$30.50	$31.18	$31.18	1,230,361
2022-11-16	$32.00	$32.15	$31.29	$31.67	$31.67	1,270,568
2022-11-15	$32.19	$33.01	$31.91	$32.65	$32.55	2,970,127
2022-11-14	$31.97	$32.52	$31.20	$31.26	$31.16	1,834,709
2022-11-11	$31.49	$33.24	$31.49	$32.53	$32.43	2,745,644
2022-11-10	$31.20	$32.32	$31.04	$31.49	$31.39	3,211,276
2022-11-09	$29.11	$30.35	$28.90	$29.56	$29.47	2,572,318
2022-11-08	$29.52	$29.86	$28.99	$29.55	$29.46	2,641,152
2022-11-07	$29.29	$29.39	$28.52	$29.32	$29.23	2,560,200
2022-11-04	$27.35	$28.93	$27.35	$28.91	$28.82	3,496,810
2022-11-03	$26.00	$27.56	$25.79	$26.98	$26.90	4,372,184
2022-11-02	$26.51	$26.87	$24.99	$25.04	$24.96	3,101,054
2022-11-01	$27.41	$27.65	$26.60	$26.96	$26.88	1,649,823
2022-10-31	$27.16	$27.51	$26.80	$26.89	$26.81	2,050,251
2022-10-28	$26.67	$27.43	$26.19	$27.26	$27.17	2,332,145
2022-10-27	$27.30	$28.12	$26.77	$26.77	$26.69	4,186,594
2022-10-26	$28.25	$29.00	$28.05	$28.13	$28.13	1,755,430
2022-10-25	$27.21	$28.59	$27.21	$28.24	$28.24	2,341,682
2022-10-24	$27.03	$27.47	$26.31	$27.27	$27.27	1,164,946
2022-10-21	$25.66	$26.91	$25.56	$26.90	$26.90	1,379,484
2022-10-20	$26.09	$27.03	$25.70	$25.73	$25.73	1,542,279
2022-10-19	$26.78	$27.03	$25.71	$25.97	$25.97	1,630,191
2022-10-18	$26.87	$27.37	$26.47	$26.88	$26.88	1,647,961
2022-10-17	$25.71	$26.29	$25.48	$26.17	$26.17	1,826,859
2022-10-14	$26.16	$26.48	$24.81	$24.97	$24.97	1,621,136
2022-10-13	$25.36	$26.21	$24.63	$25.78	$25.78	1,967,207
2022-10-12	$26.06	$26.26	$25.43	$26.09	$26.09	1,070,153
2022-10-11	$26.15	$26.25	$24.85	$25.89	$25.89	2,851,428
2022-10-10	$27.05	$27.33	$26.56	$26.76	$26.76	1,697,702
2022-10-07	$27.12	$27.25	$26.62	$26.90	$26.90	1,220,935
2022-10-06	$27.13	$27.77	$26.98	$27.55	$27.55	1,365,158
2022-10-05	$26.37	$27.34	$26.37	$27.21	$27.21	1,476,528
2022-10-04	$26.10	$27.28	$25.93	$27.09	$27.09	2,525,068
2022-10-03	$24.57	$25.61	$24.11	$25.34	$25.34	2,739,350
2022-09-30	$23.99	$24.62	$23.62	$24.14	$24.14	2,458,971
2022-09-29	$25.09	$25.10	$23.74	$24.35	$24.35	2,182,756
2022-09-28	$24.87	$25.85	$24.76	$25.65	$25.65	2,125,214
2022-09-27	$25.00	$25.22	$24.28	$24.68	$24.68	1,652,074
2022-09-26	$24.65	$25.25	$24.52	$24.54	$24.54	1,277,507
2022-09-23	$24.72	$25.03	$24.26	$24.83	$24.83	1,643,945
2022-09-22	$26.42	$26.47	$25.00	$25.14	$25.14	1,809,070
2022-09-21	$27.12	$27.51	$26.55	$26.59	$26.59	1,711,304
2022-09-20	$27.31	$27.44	$26.72	$26.79	$26.79	1,489,301
2022-09-19	$26.93	$27.72	$26.85	$27.68	$27.68	1,655,396
2022-09-16	$27.62	$27.77	$26.77	$26.98	$26.98	5,031,064
2022-09-15	$27.90	$29.12	$27.75	$28.00	$28.00	2,638,919
2022-09-14	$27.87	$28.21	$26.97	$27.87	$27.87	2,784,957
2022-09-13	$27.17	$27.88	$26.98	$27.67	$27.67	3,492,194
2022-09-12	$28.08	$28.33	$27.68	$28.23	$28.23	2,432,157
2022-09-09	$26.99	$28.04	$26.99	$27.86	$27.86	1,954,262
2022-09-08	$26.90	$27.08	$26.38	$27.05	$27.05	2,333,920
2022-09-07	$24.85	$27.51	$24.62	$27.24	$27.24	4,717,971
2022-09-06	$25.04	$25.20	$24.26	$24.40	$24.40	1,793,306
2022-09-02	$25.78	$26.00	$24.70	$24.88	$24.88	1,323,951
2022-09-01	$24.72	$25.43	$24.33	$25.40	$25.40	1,401,211
2022-08-31	$25.70	$25.75	$24.91	$25.01	$25.01	2,044,011
2022-08-30	$25.97	$26.21	$25.47	$25.79	$25.79	840,998
2022-08-29	$25.50	$26.00	$25.50	$25.65	$25.65	1,067,509
2022-08-26	$27.12	$27.29	$25.78	$25.89	$25.89	1,694,111
2022-08-25	$26.85	$27.37	$26.73	$27.10	$27.10	1,336,533
2022-08-24	$27.34	$27.40	$26.84	$26.89	$26.89	1,772,812
2022-08-23	$27.16	$27.76	$27.00	$27.01	$27.01	1,304,943
2022-08-22	$27.38	$27.68	$26.90	$27.02	$27.02	1,536,935
2022-08-19	$28.56	$28.71	$27.69	$27.95	$27.95	1,318,655
2022-08-18	$28.78	$29.17	$28.22	$28.94	$28.94	1,387,392
2022-08-17	$29.13	$29.20	$28.55	$28.84	$28.84	2,066,450
2022-08-16	$28.69	$29.96	$28.68	$29.73	$29.73	1,503,614
2022-08-15	$28.62	$29.17	$28.44	$28.93	$28.93	2,150,124
2022-08-12	$28.81	$28.99	$28.54	$28.89	$28.89	1,439,587
2022-08-11	$28.51	$28.99	$28.24	$28.52	$28.52	2,288,465
2022-08-10	$27.43	$27.94	$27.21	$27.76	$27.76	1,695,745
2022-08-09	$27.82	$27.82	$26.49	$26.74	$26.64	1,432,505
2022-08-08	$27.48	$28.57	$27.40	$28.08	$27.98	2,095,248
2022-08-05	$27.13	$27.85	$27.11	$27.20	$27.10	1,260,656
2022-08-04	$27.48	$27.90	$27.32	$27.56	$27.46	1,316,749
2022-08-03	$27.37	$27.96	$27.24	$27.64	$27.54	1,489,160
2022-08-02	$27.54	$27.65	$26.95	$26.96	$26.86	1,210,407
2022-08-01	$27.27	$28.20	$26.88	$27.84	$27.74	1,689,736
2022-07-29	$26.72	$27.51	$26.27	$27.48	$27.38	2,192,892
2022-07-28	$24.83	$26.90	$24.83	$26.70	$26.60	2,679,002
2022-07-27	$24.07	$25.61	$24.07	$25.19	$25.10	4,028,214
2022-07-26	$24.70	$24.70	$24.00	$24.17	$24.08	2,676,898
2022-07-25	$25.35	$25.41	$24.69	$25.01	$24.92	2,461,459
2022-07-22	$25.62	$26.18	$25.12	$25.30	$25.21	2,024,221
2022-07-21	$24.86	$25.46	$24.56	$25.43	$25.34	1,517,463
2022-07-20	$24.14	$24.94	$24.06	$24.88	$24.79	2,082,393
2022-07-19	$23.44	$24.40	$23.40	$24.21	$24.12	1,619,299
2022-07-18	$23.11	$23.93	$23.03	$23.17	$23.09	1,671,105
2022-07-15	$22.98	$23.14	$22.39	$22.81	$22.73	1,066,465
2022-07-14	$22.69	$22.73	$21.99	$22.49	$22.41	1,573,173
2022-07-13	$22.32	$23.33	$22.05	$23.04	$22.96	1,602,924
2022-07-12	$22.33	$23.00	$22.33	$22.78	$22.70	2,611,377
2022-07-11	$22.39	$22.73	$22.13	$22.35	$22.27	1,804,628
2022-07-08	$22.45	$22.84	$22.22	$22.47	$22.39	1,428,625
2022-07-07	$21.93	$22.70	$21.80	$22.58	$22.50	1,595,837
2022-07-06	$22.70	$23.03	$21.43	$21.87	$21.79	2,079,050
2022-07-05	$21.00	$22.88	$20.78	$22.82	$22.74	2,529,100
2022-07-01	$21.41	$21.80	$20.91	$21.26	$21.18	2,453,012
2022-06-30	$21.17	$21.67	$20.50	$21.37	$21.29	2,314,059
2022-06-29	$22.37	$22.37	$21.52	$21.66	$21.58	1,958,427
2022-06-28	$23.43	$23.65	$22.35	$22.50	$22.42	1,976,062
2022-06-27	$23.80	$23.88	$23.04	$23.16	$23.08	2,811,799
2022-06-24	$22.72	$23.77	$22.68	$23.66	$23.58	6,559,638
2022-06-23	$21.81	$22.65	$21.58	$22.55	$22.47	3,307,653
2022-06-22	$20.98	$21.98	$20.88	$21.57	$21.49	2,063,445
2022-06-21	$22.04	$22.11	$21.17	$21.22	$21.14	3,239,261
2022-06-17	$20.30	$21.50	$20.26	$21.24	$21.16	6,064,459
2022-06-16	$21.80	$21.82	$20.03	$20.38	$20.31	4,343,556
2022-06-15	$21.77	$23.04	$21.65	$22.64	$22.56	3,389,767
2022-06-14	$21.75	$21.96	$21.10	$21.40	$21.32	2,823,305
2022-06-13	$21.41	$21.92	$21.26	$21.63	$21.55	3,722,700
2022-06-10	$23.31	$23.51	$22.12	$22.13	$22.05	2,239,027
2022-06-09	$24.27	$24.33	$23.80	$23.82	$23.73	1,395,431
2022-06-08	$24.59	$24.91	$24.26	$24.55	$24.46	1,439,421
2022-06-07	$24.70	$25.38	$24.39	$24.76	$24.67	2,167,819
2022-06-06	$24.90	$25.46	$24.53	$25.23	$25.14	1,610,048
2022-06-03	$25.40	$25.40	$24.73	$24.89	$24.80	1,483,258
2022-06-02	$24.87	$25.68	$24.68	$25.68	$25.59	2,147,296
2022-06-01	$24.98	$25.40	$24.55	$24.64	$24.55	4,702,422
2022-05-31	$26.10	$26.53	$25.73	$26.37	$26.28	2,861,070
2022-05-27	$26.10	$26.60	$25.85	$26.41	$26.32	1,863,477
2022-05-26	$25.04	$26.47	$25.04	$25.97	$25.88	2,702,757
2022-05-25	$23.40	$25.06	$23.37	$24.74	$24.65	2,243,178
2022-05-24	$24.53	$24.76	$23.28	$23.66	$23.58	2,609,013
2022-05-23	$25.15	$25.30	$24.39	$24.91	$24.82	1,624,948
2022-05-20	$25.42	$25.42	$24.27	$24.85	$24.76	2,167,144
2022-05-19	$24.89	$25.48	$24.69	$24.90	$24.81	2,388,301
2022-05-18	$25.86	$25.88	$24.64	$25.08	$24.99	3,630,501
2022-05-17	$26.72	$27.12	$25.96	$26.74	$26.64	2,576,353
2022-05-16	$26.24	$26.50	$25.77	$25.96	$25.87	2,140,571
2022-05-13	$25.91	$26.94	$25.78	$26.50	$26.40	2,309,785
2022-05-12	$24.18	$25.85	$24.18	$25.35	$25.26	2,787,741
2022-05-11	$25.75	$26.13	$24.25	$24.43	$24.34	2,447,337
2022-05-10	$26.85	$27.32	$25.43	$25.76	$25.56	3,661,000
2022-05-09	$26.62	$27.68	$26.47	$26.67	$26.47	2,313,325
2022-05-06	$27.79	$27.79	$26.48	$27.50	$27.29	3,094,921
2022-05-05	$28.60	$28.92	$27.33	$27.97	$27.76	3,351,639
2022-05-04	$28.31	$29.28	$27.65	$29.24	$29.02	3,166,829
2022-05-03	$28.07	$28.55	$27.82	$28.28	$28.06	3,185,077
2022-05-02	$27.13	$28.11	$26.91	$28.03	$27.82	3,374,543
2022-04-29	$27.98	$28.83	$27.05	$27.11	$26.90	3,593,524
2022-04-28	$27.20	$28.70	$25.56	$28.39	$28.17	6,263,455
2022-04-27	$27.40	$28.00	$26.60	$26.80	$26.59	4,980,026
2022-04-26	$28.55	$28.84	$27.09	$27.30	$27.09	4,725,000
2022-04-25	$27.40	$28.77	$27.09	$28.70	$28.48	3,165,105
2022-04-22	$28.16	$28.49	$27.59	$27.82	$27.61	3,584,218
2022-04-21	$30.06	$30.09	$28.40	$28.56	$28.34	2,884,747
2022-04-20	$30.09	$30.28	$29.75	$29.76	$29.53	2,526,684
2022-04-19	$28.59	$30.02	$28.59	$29.80	$29.57	2,908,227
2022-04-18	$28.52	$29.08	$27.96	$28.47	$28.25	2,590,313
2022-04-14	$29.13	$29.55	$28.49	$28.62	$28.40	2,273,837
2022-04-13	$28.99	$29.60	$28.95	$28.98	$28.76	2,232,056
2022-04-12	$28.85	$29.77	$28.81	$29.13	$28.91	3,468,864
2022-04-11	$28.14	$29.42	$28.14	$28.51	$28.29	2,248,171
2022-04-08	$28.26	$29.32	$28.01	$28.66	$28.44	2,590,753
2022-04-07	$28.25	$28.58	$26.96	$28.07	$27.86	3,539,033
2022-04-06	$27.67	$28.62	$27.38	$28.32	$28.10	6,924,032
2022-04-05	$28.33	$28.68	$28.09	$28.27	$28.05	3,699,647
2022-04-04	$27.99	$28.63	$27.80	$28.36	$28.14	2,912,385
2022-04-01	$28.10	$28.28	$27.72	$28.05	$27.84	3,036,535
2022-03-31	$27.06	$28.34	$26.90	$27.92	$27.71	7,838,772
2022-03-30	$30.12	$30.15	$28.51	$28.99	$28.77	4,773,427
2022-03-29	$30.09	$31.46	$30.04	$30.77	$30.53	3,705,634
2022-03-28	$29.20	$29.71	$29.12	$29.41	$29.18	4,527,761
2022-03-25	$30.39	$30.70	$29.54	$29.73	$29.50	2,684,178
2022-03-24	$30.76	$30.96	$30.37	$30.67	$30.44	3,225,767
2022-03-23	$32.72	$32.96	$30.66	$30.69	$30.46	3,086,123
2022-03-22	$33.22	$33.52	$32.88	$33.13	$32.88	2,435,641
2022-03-21	$34.12	$34.52	$32.83	$33.24	$32.99	2,718,082
2022-03-18	$33.08	$34.23	$32.60	$34.11	$33.85	2,835,236
2022-03-17	$32.35	$33.02	$32.27	$33.02	$32.77	1,912,059
2022-03-16	$31.75	$32.94	$31.57	$32.68	$32.43	2,166,793
2022-03-15	$30.47	$31.59	$30.47	$31.48	$31.24	1,717,746
2022-03-14	$31.07	$31.26	$30.00	$30.31	$30.08	2,220,528
2022-03-11	$32.04	$32.40	$31.19	$31.21	$30.97	2,354,987
2022-03-10	$30.85	$32.05	$30.63	$31.82	$31.58	3,675,147
2022-03-09	$30.79	$31.81	$30.79	$31.15	$30.91	3,098,047
2022-03-08	$29.22	$31.12	$29.22	$30.13	$29.90	4,875,887
2022-03-07	$32.15	$32.20	$29.05	$29.07	$28.85	4,345,559
2022-03-04	$33.09	$33.18	$31.94	$32.41	$32.05	2,960,395
2022-03-03	$33.38	$33.70	$32.77	$33.09	$32.72	1,985,373
2022-03-02	$31.96	$33.70	$31.96	$33.40	$33.03	3,163,250
2022-03-01	$32.77	$33.07	$31.71	$31.87	$31.52	3,794,768
2022-02-28	$33.12	$33.63	$32.54	$33.01	$32.65	3,701,853
2022-02-25	$32.59	$33.81	$32.36	$33.79	$33.42	3,497,645
2022-02-24	$30.56	$32.90	$30.34	$32.79	$32.43	5,505,171
2022-02-23	$30.26	$32.33	$29.88	$31.78	$31.43	10,295,260
2022-02-22	$32.30	$33.39	$29.15	$30.14	$29.81	14,905,450
2022-02-18	$37.16	$37.88	$36.84	$37.41	$37.00	3,272,613
2022-02-17	$39.01	$39.13	$37.27	$37.29	$36.88	4,499,692
2022-02-16	$39.57	$39.82	$38.96	$39.25	$38.82	2,101,421
2022-02-15	$40.40	$40.74	$39.71	$39.99	$39.55	2,916,178
2022-02-14	$39.96	$40.74	$39.64	$39.87	$39.43	2,387,791
2022-02-11	$40.88	$41.20	$39.81	$40.17	$39.73	1,947,478
2022-02-10	$40.84	$42.27	$40.47	$40.69	$40.24	1,690,676
2022-02-09	$41.00	$41.90	$40.85	$41.77	$41.31	2,036,385
2022-02-08	$39.57	$40.62	$39.55	$40.41	$39.96	2,255,092
2022-02-07	$39.86	$40.19	$39.32	$39.69	$39.25	1,976,107
2022-02-04	$39.33	$40.01	$38.64	$39.58	$39.14	2,816,837
2022-02-03	$39.70	$40.16	$39.38	$39.40	$38.96	1,871,651
2022-02-02	$40.33	$40.57	$39.60	$40.17	$39.73	1,816,548
2022-02-01	$39.99	$40.27	$39.16	$40.15	$39.71	2,396,762
2022-01-31	$38.54	$39.85	$38.47	$39.81	$39.37	2,412,952
2022-01-28	$37.36	$38.54	$36.74	$38.52	$38.09	2,397,873
2022-01-27	$38.82	$39.24	$36.97	$37.00	$36.59	3,370,048
2022-01-26	$40.46	$40.85	$38.52	$38.71	$38.28	2,424,651
2022-01-25	$39.00	$40.23	$38.54	$39.82	$39.38	2,747,754
2022-01-24	$37.46	$40.05	$36.42	$39.94	$39.50	5,431,669
2022-01-21	$39.01	$40.01	$38.49	$38.71	$38.28	3,159,176
2022-01-20	$40.47	$41.35	$39.32	$39.39	$38.95	3,450,709
2022-01-19	$40.92	$41.34	$40.37	$40.39	$39.94	2,335,993
2022-01-18	$41.21	$41.69	$40.60	$40.82	$40.37	2,716,212
2022-01-14	$43.20	$43.22	$41.44	$42.09	$41.62	2,366,344
2022-01-13	$44.70	$44.75	$43.60	$43.75	$43.27	1,088,984
2022-01-12	$44.44	$45.00	$44.03	$44.41	$43.92	1,141,601
2022-01-11	$44.06	$44.71	$43.38	$44.65	$44.16	1,311,209
2022-01-10	$44.22	$44.33	$42.73	$44.27	$43.78	2,165,410
2022-01-07	$47.08	$47.19	$44.82	$44.84	$44.34	1,596,930
2022-01-06	$46.67	$47.40	$46.10	$47.07	$46.55	933,595
2022-01-05	$48.85	$48.97	$46.59	$46.83	$46.31	2,292,165
2022-01-04	$47.61	$48.47	$47.61	$48.21	$47.68	2,223,570
2022-01-03	$47.07	$48.13	$47.07	$47.37	$46.85	1,435,995
2021-12-31	$46.91	$47.27	$46.68	$47.03	$46.51	882,865
2021-12-30	$47.70	$48.05	$46.98	$46.99	$46.47	876,870
2021-12-29	$47.17	$48.11	$47.16	$47.77	$47.24	1,618,627
2021-12-28	$47.00	$47.79	$46.99	$47.19	$46.67	1,373,378
2021-12-27	$46.30	$47.02	$46.02	$47.02	$46.50	2,121,389
2021-12-23	$46.65	$47.12	$46.27	$46.30	$45.79	2,590,299
2021-12-22	$45.62	$46.89	$45.62	$46.50	$45.99	4,296,081
2021-12-21	$45.37	$45.68	$44.74	$45.65	$45.15	2,676,655
2021-12-20	$45.11	$45.14	$43.78	$44.86	$44.36	2,211,375
2021-12-17	$45.81	$46.14	$45.13	$45.66	$45.16	3,805,277
2021-12-16	$47.39	$47.53	$46.12	$46.38	$45.87	2,983,219
2021-12-15	$46.22	$47.28	$45.26	$47.19	$46.67	2,478,994
2021-12-14	$45.28	$46.35	$45.15	$45.90	$45.39	2,738,745
2021-12-13	$45.26	$46.18	$44.28	$45.73	$45.22	2,772,841
2021-12-10	$45.02	$45.35	$44.43	$44.83	$44.33	1,347,462
2021-12-09	$45.32	$45.95	$44.77	$44.78	$44.29	955,860
2021-12-08	$45.74	$46.01	$45.21	$45.76	$45.25	1,045,352
2021-12-07	$45.84	$46.70	$45.24	$45.37	$44.87	1,744,402
2021-12-06	$43.70	$45.72	$43.38	$45.32	$44.82	3,560,809
2021-12-03	$45.19	$45.30	$43.39	$43.67	$43.19	2,146,584
2021-12-02	$43.29	$44.98	$43.25	$44.84	$44.34	1,894,975
2021-12-01	$43.41	$45.01	$43.25	$43.28	$42.80	3,884,240
2021-11-30	$42.06	$43.20	$41.58	$42.84	$42.37	2,957,895
2021-11-29	$42.80	$43.06	$42.11	$42.52	$42.05	1,867,432
2021-11-26	$42.33	$42.88	$41.76	$42.23	$41.76	1,587,744
2021-11-24	$43.39	$44.18	$43.15	$43.87	$43.39	1,194,596
2021-11-23	$43.89	$44.22	$43.01	$43.91	$43.42	1,283,823
2021-11-22	$44.32	$44.77	$43.53	$44.07	$43.58	1,196,493
2021-11-19	$43.96	$44.45	$43.75	$43.98	$43.49	1,625,636
2021-11-18	$44.66	$44.82	$43.95	$44.21	$43.72	968,232
2021-11-17	$46.09	$46.23	$44.18	$44.29	$43.80	1,445,192
2021-11-16	$45.33	$46.46	$44.98	$45.97	$45.46	1,721,112
2021-11-15	$45.18	$45.41	$44.43	$45.19	$44.69	1,104,469
2021-11-12	$43.75	$45.44	$43.53	$44.83	$44.33	1,480,150
2021-11-11	$44.17	$44.35	$43.43	$43.65	$43.17	1,174,097
2021-11-10	$44.41	$44.71	$43.69	$43.82	$43.34	1,257,518
2021-11-09	$44.62	$45.25	$44.30	$44.48	$43.99	1,101,796
2021-11-08	$45.10	$45.46	$44.63	$44.83	$44.24	1,276,258
2021-11-05	$45.45	$45.81	$44.80	$45.08	$44.49	1,463,816
2021-11-04	$45.05	$46.31	$44.81	$45.03	$44.44	1,133,272
2021-11-03	$44.33	$45.84	$44.33	$45.21	$44.62	1,492,144
2021-11-02	$45.14	$45.60	$44.29	$44.36	$43.78	2,317,605
2021-11-01	$44.91	$45.69	$44.64	$45.05	$44.46	1,553,113
2021-10-29	$45.05	$45.67	$44.16	$44.47	$43.89	2,270,588
2021-10-28	$46.70	$46.70	$43.90	$45.05	$44.46	5,109,923
2021-10-27	$47.41	$47.65	$46.22	$46.74	$46.13	2,504,263
2021-10-26	$48.09	$48.25	$47.30	$47.56	$46.94	800,532
2021-10-25	$47.84	$48.17	$47.58	$47.97	$47.34	1,255,184
2021-10-22	$47.95	$48.64	$47.66	$47.92	$47.29	912,698
2021-10-21	$47.00	$47.86	$47.00	$47.78	$47.16	1,036,369
2021-10-20	$45.96	$47.04	$45.90	$46.88	$46.27	841,641
2021-10-19	$46.75	$46.99	$45.96	$46.11	$45.51	627,143
2021-10-18	$44.51	$46.56	$44.50	$46.52	$45.91	1,449,350
2021-10-15	$45.46	$45.76	$44.59	$44.61	$44.03	889,724
2021-10-14	$44.53	$45.38	$44.22	$44.99	$44.40	1,331,847
2021-10-13	$44.77	$44.83	$43.91	$44.02	$43.45	1,866,631
2021-10-12	$44.89	$45.26	$44.65	$44.66	$44.08	944,349
2021-10-11	$44.97	$45.52	$44.79	$44.81	$44.23	890,375
2021-10-08	$45.83	$46.11	$44.95	$44.99	$44.40	988,187
2021-10-07	$45.76	$46.86	$45.67	$45.99	$45.39	1,381,746
2021-10-06	$44.81	$45.51	$44.17	$45.23	$44.64	1,833,615
2021-10-05	$45.65	$46.25	$45.22	$45.28	$44.69	1,890,599
2021-10-04	$46.36	$46.47	$45.38	$45.60	$45.00	2,639,889
2021-10-01	$46.65	$47.02	$45.40	$46.53	$45.92	1,827,745
2021-09-30	$48.24	$48.24	$46.41	$46.41	$45.80	1,880,333
2021-09-29	$48.70	$48.83	$47.98	$48.27	$47.64	848,168
2021-09-28	$49.00	$49.62	$48.22	$48.34	$47.71	1,986,991
2021-09-27	$49.26	$50.12	$49.18	$49.44	$48.79	1,458,562
2021-09-24	$49.30	$50.08	$48.88	$49.37	$48.73	1,271,862
2021-09-23	$49.78	$50.51	$49.39	$49.51	$48.86	1,607,478
2021-09-22	$48.73	$49.88	$48.61	$49.59	$48.94	2,701,214
2021-09-21	$48.38	$48.67	$47.59	$48.34	$47.71	2,051,769
2021-09-20	$46.29	$47.71	$46.17	$47.63	$47.01	2,460,357
2021-09-17	$47.53	$47.87	$47.03	$47.58	$46.96	5,462,247
2021-09-16	$47.63	$48.44	$47.59	$47.69	$47.07	1,606,926
2021-09-15	$47.28	$47.94	$47.02	$47.80	$47.18	1,410,248
2021-09-14	$48.00	$48.41	$47.34	$47.40	$46.78	1,746,615
2021-09-13	$47.74	$47.82	$46.48	$47.73	$47.11	2,047,433
2021-09-10	$47.73	$48.34	$47.21	$47.22	$46.60	2,141,401
2021-09-09	$46.04	$47.90	$46.01	$47.46	$46.84	2,751,150
2021-09-08	$45.29	$45.83	$44.85	$45.80	$45.20	2,293,168
2021-09-07	$45.90	$46.58	$45.54	$45.57	$44.98	2,265,414
2021-09-03	$45.58	$46.07	$45.48	$45.80	$45.20	1,720,133
2021-09-02	$45.53	$46.12	$44.97	$45.77	$45.17	1,506,763
2021-09-01	$44.82	$45.90	$44.75	$45.53	$44.94	1,829,291
2021-08-31	$45.29	$45.44	$44.44	$44.70	$44.12	3,462,165
2021-08-30	$45.84	$46.01	$45.40	$45.42	$44.83	992,060
2021-08-27	$44.57	$45.78	$44.57	$45.44	$44.85	1,917,994
2021-08-26	$45.25	$45.39	$44.20	$44.64	$44.06	1,991,966
2021-08-25	$43.99	$45.42	$43.86	$45.02	$44.43	1,599,313
2021-08-24	$43.26	$44.29	$43.11	$43.84	$43.27	1,124,360
2021-08-23	$43.03	$43.44	$42.81	$43.17	$42.61	977,415
2021-08-20	$42.29	$42.67	$42.05	$42.59	$42.03	1,136,925
2021-08-19	$42.25	$43.19	$41.75	$42.41	$41.86	1,817,387
2021-08-18	$42.69	$43.73	$42.51	$43.11	$42.55	1,354,477
2021-08-17	$43.18	$44.18	$42.45	$43.06	$42.50	2,806,146
2021-08-16	$43.50	$43.97	$43.16	$43.79	$43.22	1,122,269
2021-08-13	$43.35	$43.81	$43.02	$43.79	$43.22	811,941
2021-08-12	$43.64	$44.79	$42.86	$43.64	$43.07	1,717,907
2021-08-11	$42.80	$43.81	$42.33	$43.74	$43.17	1,065,847
2021-08-10	$43.19	$43.44	$42.70	$42.80	$42.15	1,134,855
2021-08-09	$42.30	$43.08	$42.07	$42.68	$42.04	1,075,120
2021-08-06	$42.97	$43.52	$42.23	$42.26	$41.62	1,364,545
2021-08-05	$42.77	$43.41	$42.01	$42.78	$42.14	1,042,702
2021-08-04	$42.50	$42.88	$41.78	$42.34	$41.70	1,798,228
2021-08-03	$42.61	$42.95	$41.70	$42.61	$41.97	1,605,722
2021-08-02	$42.80	$43.98	$42.43	$42.60	$41.96	2,387,458
2021-07-30	$43.50	$43.50	$42.51	$43.27	$42.62	2,468,642
2021-07-29	$39.45	$43.99	$39.20	$43.44	$42.79	7,037,675
2021-07-28	$38.15	$38.59	$37.10	$37.64	$37.07	2,664,896
2021-07-27	$39.48	$39.62	$37.51	$38.25	$37.67	3,044,745
2021-07-26	$39.72	$40.16	$39.64	$39.90	$39.30	966,890
2021-07-23	$39.72	$40.29	$39.51	$39.82	$39.22	858,152
2021-07-22	$40.50	$40.50	$39.33	$39.42	$38.83	875,655
2021-07-21	$39.54	$40.44	$39.51	$40.40	$39.79	1,197,526
2021-07-20	$37.97	$39.74	$37.71	$39.53	$38.93	1,107,599
2021-07-19	$37.60	$38.42	$37.37	$37.92	$37.35	1,000,108
2021-07-16	$39.12	$39.51	$38.51	$38.58	$38.00	742,190
2021-07-15	$39.23	$39.39	$38.66	$39.03	$38.44	1,097,874
2021-07-14	$39.90	$40.26	$39.39	$39.47	$38.87	1,055,166
2021-07-13	$40.39	$40.52	$39.65	$39.67	$39.07	909,827
2021-07-12	$40.15	$40.86	$39.78	$40.70	$40.09	1,333,926
2021-07-09	$39.65	$40.45	$39.65	$40.31	$39.70	1,245,510
2021-07-08	$39.32	$39.78	$37.79	$39.24	$38.65	1,821,987
2021-07-07	$40.67	$41.22	$40.27	$40.55	$39.94	1,151,147
2021-07-06	$42.45	$42.60	$39.79	$40.59	$39.98	2,773,911
2021-07-02	$41.76	$42.43	$41.11	$42.24	$41.60	3,312,601
2021-07-01	$39.55	$41.83	$39.38	$41.52	$40.89	3,205,080
2021-06-30	$38.86	$39.42	$38.56	$39.19	$38.60	1,646,693
2021-06-29	$38.40	$39.36	$38.30	$38.86	$38.27	1,593,493
2021-06-28	$38.87	$38.87	$38.11	$38.68	$38.10	1,596,836
2021-06-25	$38.00	$38.90	$37.88	$38.77	$38.19	2,577,576
2021-06-24	$37.75	$37.95	$37.46	$37.92	$37.35	817,418
2021-06-23	$37.58	$37.74	$37.24	$37.44	$36.88	876,279
2021-06-22	$37.76	$37.89	$37.27	$37.62	$37.05	1,208,455
2021-06-21	$37.59	$37.98	$37.30	$37.67	$37.10	1,228,938
2021-06-18	$36.70	$37.46	$36.50	$37.21	$36.65	4,600,225
2021-06-17	$38.00	$38.22	$36.38	$37.29	$36.73	1,800,617
2021-06-16	$38.50	$38.69	$37.68	$38.05	$37.48	1,653,980
2021-06-15	$38.77	$38.77	$38.15	$38.54	$37.96	1,100,454
2021-06-14	$39.52	$39.60	$38.59	$38.82	$38.23	1,612,469
2021-06-11	$38.51	$39.52	$38.45	$39.48	$38.88	2,155,602
2021-06-10	$39.24	$39.77	$38.18	$38.43	$37.85	2,204,699
2021-06-09	$39.29	$39.37	$38.75	$38.96	$38.37	1,123,160
2021-06-08	$39.12	$39.34	$38.66	$39.19	$38.60	1,550,755
2021-06-07	$38.56	$39.47	$38.55	$38.96	$38.37	1,990,497
2021-06-04	$38.04	$38.61	$37.90	$38.56	$37.98	1,454,906
2021-06-03	$38.00	$38.25	$37.00	$37.93	$37.36	1,551,461
2021-06-02	$39.15	$39.43	$38.17	$38.25	$37.67	1,620,584
2021-06-01	$38.90	$39.49	$38.57	$39.23	$38.64	1,149,033
2021-05-28	$39.67	$40.02	$38.23	$38.50	$37.92	1,450,490
2021-05-27	$39.85	$40.45	$38.90	$39.45	$38.86	3,223,186
2021-05-26	$36.85	$37.25	$36.67	$36.85	$36.29	1,598,410
2021-05-25	$36.90	$37.12	$36.60	$36.66	$36.11	2,010,371
2021-05-24	$36.04	$37.24	$35.86	$36.71	$36.16	2,050,342
2021-05-21	$36.68	$36.94	$35.65	$35.69	$35.15	2,166,769
2021-05-20	$36.35	$36.61	$35.78	$36.45	$35.90	1,205,824
2021-05-19	$36.23	$36.53	$35.57	$36.28	$35.73	1,685,200
2021-05-18	$37.83	$38.18	$36.91	$36.94	$36.38	2,287,225
2021-05-17	$37.84	$37.97	$36.93	$37.54	$36.97	1,253,441
2021-05-14	$37.14	$38.04	$37.04	$37.89	$37.32	1,709,583
2021-05-13	$36.09	$37.13	$36.04	$36.75	$36.20	1,769,860
2021-05-12	$38.06	$38.17	$35.82	$35.92	$35.38	2,503,209
2021-05-11	$38.61	$38.94	$37.60	$38.42	$37.77	2,101,524
2021-05-10	$39.42	$40.17	$39.07	$39.20	$38.53	1,077,601
2021-05-07	$38.87	$39.52	$38.44	$39.35	$38.68	1,315,588
2021-05-06	$39.11	$39.23	$37.97	$38.68	$38.02	1,630,075
2021-05-05	$39.03	$39.14	$38.53	$39.04	$38.38	897,219
2021-05-04	$38.65	$38.96	$38.10	$38.65	$37.99	1,177,473
2021-05-03	$38.79	$39.29	$38.51	$38.98	$38.32	2,642,071
2021-04-30	$38.56	$39.21	$38.01	$38.14	$37.49	2,684,200
2021-04-29	$38.20	$39.93	$37.83	$38.44	$37.79	4,080,177
2021-04-28	$40.43	$41.04	$39.79	$40.30	$39.62	2,165,836
2021-04-27	$39.90	$40.85	$39.61	$40.64	$39.95	2,059,495
2021-04-26	$40.30	$40.63	$39.59	$39.75	$39.07	2,024,707
2021-04-23	$39.39	$40.18	$39.20	$39.98	$39.30	1,733,122
2021-04-22	$39.00	$39.65	$38.46	$38.96	$38.30	2,520,955
2021-04-21	$38.35	$39.51	$38.07	$39.43	$38.76	3,008,064
2021-04-20	$39.28	$39.42	$37.81	$38.37	$37.72	1,202,813
2021-04-19	$39.40	$39.67	$38.83	$39.00	$38.34	2,163,439
2021-04-16	$39.20	$39.66	$38.97	$39.50	$38.83	1,571,348
2021-04-15	$39.41	$39.51	$38.65	$39.07	$38.41	1,365,441
2021-04-14	$38.68	$39.28	$38.46	$38.98	$38.32	1,714,842
2021-04-13	$38.83	$38.94	$37.92	$38.83	$38.17	1,602,337
2021-04-12	$39.16	$39.32	$38.34	$38.86	$38.20	1,689,482
2021-04-09	$37.80	$38.94	$37.67	$38.93	$38.27	2,042,108
2021-04-08	$37.46	$37.63	$36.90	$37.49	$36.85	1,265,233
2021-04-07	$37.60	$37.83	$37.19	$37.48	$36.84	1,052,942
2021-04-06	$37.65	$38.17	$37.26	$37.62	$36.98	1,395,615
2021-04-05	$37.93	$38.28	$37.06	$37.52	$36.88	1,204,146
2021-04-01	$36.82	$37.67	$36.60	$37.42	$36.78	1,662,146
2021-03-31	$37.11	$37.27	$36.55	$36.56	$35.94	1,895,455
2021-03-30	$36.47	$37.09	$36.11	$36.95	$36.32	1,664,005
2021-03-29	$37.70	$38.31	$35.65	$36.30	$35.68	2,794,188
2021-03-26	$37.64	$38.33	$37.07	$37.97	$37.32	1,699,796
2021-03-25	$36.07	$37.44	$35.64	$37.26	$36.63	3,201,626
2021-03-24	$37.31	$37.92	$36.49	$36.55	$35.93	1,817,095
2021-03-23	$38.37	$38.42	$36.59	$36.81	$36.18	2,918,498
2021-03-22	$39.75	$39.99	$38.78	$38.88	$38.22	2,902,719
2021-03-19	$38.23	$39.96	$37.87	$39.47	$38.80	3,449,846
2021-03-18	$38.99	$40.08	$38.15	$38.24	$37.59	2,378,290
2021-03-17	$38.34	$39.56	$38.20	$39.15	$38.48	2,567,953
2021-03-16	$39.40	$39.40	$38.08	$38.51	$37.86	2,223,738
2021-03-15	$37.98	$39.25	$37.66	$39.15	$38.48	3,126,467
2021-03-12	$37.03	$38.15	$36.77	$37.97	$37.32	2,256,217
2021-03-11	$37.28	$37.53	$36.80	$37.03	$36.40	2,048,738
2021-03-10	$36.38	$37.37	$36.20	$36.75	$36.13	2,160,366
2021-03-09	$37.54	$38.07	$36.66	$36.73	$36.11	3,264,530
2021-03-08	$36.54	$37.64	$36.25	$37.10	$36.47	2,800,870
2021-03-05	$34.55	$36.18	$33.61	$36.13	$35.52	2,398,357
2021-03-04	$35.71	$35.83	$33.02	$34.17	$33.59	3,632,198
2021-03-03	$35.40	$36.66	$35.25	$36.03	$35.42	3,015,542
2021-03-02	$34.83	$35.43	$34.64	$35.17	$34.57	2,537,796
2021-03-01	$34.21	$35.23	$34.14	$34.83	$34.24	2,312,446
2021-02-26	$33.66	$34.09	$32.66	$33.41	$32.84	2,296,714
2021-02-25	$34.33	$34.86	$33.16	$33.41	$32.84	2,443,364
2021-02-24	$33.52	$34.61	$33.22	$34.16	$33.58	2,353,282
2021-02-23	$32.50	$33.94	$32.06	$33.78	$33.14	3,366,434
2021-02-22	$33.12	$33.89	$32.82	$33.18	$32.55	2,729,581
2021-02-19	$32.40	$33.51	$32.25	$33.50	$32.86	3,135,769
2021-02-18	$32.25	$32.48	$31.25	$32.01	$31.40	2,755,246
2021-02-17	$31.29	$31.97	$31.01	$31.21	$30.62	2,036,599
2021-02-16	$32.50	$32.62	$31.02	$31.62	$31.02	3,185,059
2021-02-12	$32.33	$33.00	$31.49	$32.51	$31.89	2,103,183
2021-02-11	$33.90	$34.10	$31.40	$32.18	$31.57	6,682,246
2021-02-10	$29.33	$29.88	$29.03	$29.38	$28.82	2,443,840
2021-02-09	$29.50	$29.64	$29.00	$29.36	$28.80	1,481,227
2021-02-08	$28.65	$29.42	$28.53	$29.39	$28.83	2,787,851
2021-02-05	$28.84	$28.97	$28.28	$28.42	$27.88	1,088,306
2021-02-04	$28.05	$28.78	$28.04	$28.63	$28.09	1,239,744
2021-02-03	$28.53	$28.62	$27.29	$28.03	$27.50	1,729,708
2021-02-02	$27.74	$28.43	$27.30	$28.35	$27.81	1,532,561
2021-02-01	$26.64	$27.43	$26.53	$27.35	$26.83	2,296,634
2021-01-29	$27.08	$27.12	$26.14	$26.40	$25.90	2,220,864
2021-01-28	$26.75	$27.44	$26.54	$27.17	$26.65	2,956,556
2021-01-27	$27.00	$27.65	$25.88	$26.86	$26.35	3,029,081
2021-01-26	$28.57	$28.68	$27.73	$27.86	$27.33	1,901,338
2021-01-25	$29.00	$29.84	$28.20	$28.42	$27.88	2,658,201
2021-01-22	$28.50	$28.89	$28.24	$28.84	$28.29	1,073,960
2021-01-21	$29.08	$29.44	$28.61	$28.63	$28.09	1,212,457
2021-01-20	$28.53	$29.17	$28.40	$28.75	$28.20	1,385,623
2021-01-19	$28.95	$29.18	$28.01	$28.39	$27.85	1,397,913
2021-01-15	$28.41	$28.96	$27.93	$28.71	$28.16	806,137
2021-01-14	$28.65	$28.96	$28.47	$28.60	$28.06	1,238,473
2021-01-13	$29.11	$29.23	$28.42	$28.45	$27.91	1,819,442
2021-01-12	$28.43	$29.26	$28.38	$29.12	$28.57	1,017,958
2021-01-11	$27.28	$28.82	$27.19	$28.35	$27.81	1,477,040
2021-01-08	$28.20	$28.29	$27.43	$27.80	$27.27	1,127,765
2021-01-07	$28.00	$28.32	$27.59	$27.95	$27.42	995,970
2021-01-06	$26.68	$27.93	$26.61	$27.82	$27.29	1,738,114
2021-01-05	$26.27	$26.89	$26.21	$26.70	$26.19	1,533,700
2021-01-04	$27.07	$27.13	$25.91	$26.46	$25.96	2,451,380
2020-12-31	$27.54	$27.60	$26.98	$27.00	$26.49	1,527,093
2020-12-30	$27.41	$27.78	$27.22	$27.47	$26.95	839,689
2020-12-29	$27.52	$27.67	$26.81	$27.26	$26.74	1,567,907
2020-12-28	$28.55	$28.65	$27.40	$27.52	$27.00	1,819,146
2020-12-24	$27.42	$28.12	$27.23	$28.06	$27.53	1,106,218
2020-12-23	$28.00	$28.19	$27.42	$27.51	$26.99	1,440,013
2020-12-22	$27.78	$27.98	$27.39	$27.78	$27.25	1,476,965
2020-12-21	$26.84	$27.93	$26.69	$27.70	$27.17	2,577,471
2020-12-18	$27.91	$28.06	$27.24	$27.45	$26.93	3,470,960
2020-12-17	$27.24	$27.42	$26.95	$27.35	$26.83	1,523,241
2020-12-16	$27.60	$27.94	$26.89	$27.09	$26.58	1,632,455
2020-12-15	$26.47	$27.42	$26.18	$27.33	$26.81	2,267,986
2020-12-14	$26.65	$27.18	$26.03	$26.32	$25.82	2,069,351
2020-12-11	$25.47	$26.55	$25.40	$26.35	$25.85	2,589,427
2020-12-10	$24.69	$25.68	$24.29	$25.59	$25.10	2,516,704
2020-12-09	$25.11	$25.50	$24.48	$24.70	$24.23	3,011,760
2020-12-08	$24.94	$25.14	$24.31	$24.59	$24.12	1,780,357
2020-12-07	$25.15	$25.34	$24.72	$25.30	$24.82	1,909,750
2020-12-04	$25.47	$25.64	$25.14	$25.19	$24.71	1,244,806
2020-12-03	$24.45	$25.58	$24.45	$25.29	$24.81	1,515,290
2020-12-02	$25.10	$25.17	$24.26	$24.42	$23.96	2,581,489
2020-12-01	$25.52	$25.74	$24.66	$25.11	$24.63	2,057,745
2020-11-30	$25.51	$25.95	$24.68	$25.19	$24.71	3,619,010
2020-11-27	$25.26	$25.70	$25.04	$25.56	$25.07	1,706,961
2020-11-25	$25.15	$25.70	$24.65	$25.50	$25.02	1,365,326
2020-11-24	$25.52	$25.72	$24.93	$25.12	$24.64	2,563,801
2020-11-23	$102.81	$103.41	$101.57	$102.58	$25.16	3,336,856
2020-11-20	$102.15	$102.66	$100.96	$102.52	$25.14	2,328,484
2020-11-19	$100.57	$102.27	$99.61	$102.22	$25.07	2,130,940
2020-11-18	$101.45	$103.04	$101.06	$101.24	$24.83	2,925,304
2020-11-17	$96.72	$101.85	$96.19	$101.31	$24.85	2,417,680
2020-11-16	$95.96	$97.77	$94.00	$97.70	$23.96	3,350,092
2020-11-13	$91.01	$94.68	$90.85	$93.96	$23.04	2,968,824
2020-11-12	$91.10	$92.31	$89.32	$90.48	$22.19	2,614,440
2020-11-11	$88.91	$91.71	$88.20	$90.62	$22.22	2,907,244
2020-11-10	$87.46	$90.41	$86.01	$89.00	$21.83	2,790,864
2020-11-09	$98.95	$101.63	$87.20	$87.40	$21.43	4,937,640
2020-11-06	$97.79	$99.08	$97.02	$97.38	$23.88	3,338,328
2020-11-05	$92.30	$98.20	$91.61	$97.65	$23.95	6,225,116
2020-11-04	$88.27	$91.54	$87.74	$91.17	$22.36	4,444,716
2020-11-03	$90.45	$91.00	$88.43	$89.27	$21.89	4,138,172
2020-11-02	$89.71	$90.72	$87.12	$89.00	$21.83	5,055,832
2020-10-30	$86.50	$89.10	$85.32	$89.00	$21.83	4,976,524
2020-10-29	$90.69	$91.99	$85.31	$86.13	$21.12	5,984,992
2020-10-28	$85.79	$87.72	$84.78	$86.90	$21.31	4,415,268
2020-10-27	$87.26	$88.82	$86.96	$87.82	$21.54	2,520,776
2020-10-26	$88.00	$88.30	$85.15	$86.62	$21.24	4,145,120
2020-10-23	$89.70	$89.71	$85.95	$88.63	$21.74	2,340,228
2020-10-22	$89.14	$90.05	$87.65	$88.82	$21.78	1,804,444
2020-10-21	$91.88	$92.04	$88.20	$88.59	$21.73	2,414,840
2020-10-20	$93.22	$93.73	$91.51	$91.74	$22.50	1,217,748
2020-10-19	$94.53	$95.48	$91.98	$92.11	$22.59	2,135,800
2020-10-16	$95.72	$96.32	$94.33	$94.33	$23.13	1,483,116
2020-10-15	$93.17	$95.72	$92.00	$95.23	$23.36	1,375,336
2020-10-14	$93.75	$95.31	$92.90	$94.31	$23.13	2,089,640
2020-10-13	$91.95	$93.50	$91.04	$93.06	$22.82	1,794,828
2020-10-12	$90.89	$92.75	$90.51	$92.08	$22.58	2,312,624
2020-10-09	$90.28	$91.66	$89.41	$90.14	$22.11	1,331,772
2020-10-08	$89.00	$90.61	$87.60	$89.10	$21.85	2,547,336
2020-10-07	$90.74	$92.11	$86.93	$88.08	$21.60	3,051,764
2020-10-06	$92.49	$92.77	$88.50	$88.85	$21.79	2,545,836
2020-10-05	$92.27	$93.45	$90.54	$91.75	$22.50	2,059,652
2020-10-02	$87.54	$92.80	$86.35	$91.56	$22.46	2,586,072
2020-10-01	$90.73	$91.99	$89.08	$89.72	$22.00	1,932,988
2020-09-30	$88.46	$90.35	$88.46	$89.19	$21.87	1,322,428
2020-09-29	$90.04	$90.38	$87.85	$88.24	$21.64	1,634,192
2020-09-28	$90.19	$90.76	$88.81	$90.30	$22.15	1,744,780
2020-09-25	$85.89	$88.77	$85.26	$87.61	$21.49	2,069,360
2020-09-24	$85.00	$87.22	$82.72	$85.76	$21.03	2,398,960
2020-09-23	$87.21	$88.42	$85.29	$85.57	$20.99	1,722,716
2020-09-22	$87.73	$88.48	$85.25	$86.97	$21.33	1,465,324
2020-09-21	$85.03	$87.11	$84.22	$86.76	$21.28	1,865,312
2020-09-18	$91.50	$91.72	$86.81	$87.74	$21.52	5,575,568
2020-09-17	$89.45	$91.71	$88.55	$90.96	$22.31	3,000,188
2020-09-16	$95.00	$95.59	$88.82	$90.69	$22.24	4,997,504
2020-09-15	$94.61	$96.46	$93.51	$94.09	$23.08	2,772,236
2020-09-14	$88.53	$93.65	$88.45	$92.92	$22.79	6,117,136
2020-09-11	$85.83	$87.35	$84.11	$85.73	$21.03	1,785,072
2020-09-10	$85.27	$87.02	$84.63	$85.14	$20.88	1,767,292
2020-09-09	$84.08	$85.11	$83.36	$84.69	$20.77	1,598,252
2020-09-08	$80.80	$84.66	$80.80	$82.83	$20.31	1,632,316
2020-09-04	$83.53	$84.47	$79.50	$82.69	$20.28	2,315,020
2020-09-03	$88.66	$88.95	$82.02	$82.72	$20.29	1,946,264
2020-09-02	$88.08	$89.24	$86.32	$88.72	$21.76	2,122,208
2020-09-01	$85.53	$88.62	$84.73	$87.42	$21.44	2,507,892
2020-08-31	$86.18	$86.24	$84.71	$85.54	$20.98	1,917,124
2020-08-28	$87.12	$87.95	$85.89	$86.19	$21.14	1,401,316
2020-08-27	$87.72	$88.69	$86.08	$86.48	$21.21	1,749,256
2020-08-26	$86.77	$87.78	$86.06	$87.50	$21.46	1,172,084
2020-08-25	$87.57	$87.57	$85.38	$86.46	$21.20	1,049,928
2020-08-24	$86.75	$87.80	$85.97	$87.42	$21.44	1,516,004
2020-08-21	$86.42	$87.63	$85.47	$85.93	$21.07	1,858,152
2020-08-20	$85.46	$88.16	$85.46	$87.00	$21.34	1,727,468
2020-08-19	$86.98	$87.90	$86.11	$86.22	$21.15	1,619,636
2020-08-18	$87.83	$88.46	$86.44	$86.76	$21.28	1,517,120
2020-08-17	$86.67	$88.95	$86.35	$87.90	$21.56	1,914,152
2020-08-14	$86.83	$87.61	$85.78	$86.30	$21.17	1,146,276
2020-08-13	$86.73	$87.88	$86.08	$87.32	$21.42	1,206,856
2020-08-12	$86.73	$87.44	$86.24	$87.25	$21.40	1,175,520
2020-08-11	$88.24	$88.79	$85.55	$85.84	$21.05	2,191,880
2020-08-10	$87.21	$89.23	$86.71	$87.19	$21.38	2,726,876
2020-08-07	$85.85	$87.14	$85.53	$87.02	$21.34	1,944,972
2020-08-06	$85.37	$87.33	$84.83	$86.28	$21.16	2,206,204
2020-08-05	$82.93	$85.93	$82.93	$85.80	$21.04	2,611,392
2020-08-04	$82.91	$84.39	$81.70	$82.85	$20.32	2,052,300
2020-08-03	$81.08	$84.32	$80.96	$82.97	$20.35	3,155,112
2020-07-31	$82.46	$84.58	$79.85	$80.95	$19.85	3,538,268
2020-07-30	$83.76	$84.56	$76.08	$81.02	$19.87	7,850,312
2020-07-29	$76.00	$78.28	$75.20	$78.22	$19.18	3,450,856
2020-07-28	$75.75	$76.65	$74.62	$74.85	$18.36	1,733,248
2020-07-27	$73.62	$76.00	$73.50	$75.86	$18.60	1,989,912
2020-07-24	$74.60	$74.83	$72.24	$73.48	$18.02	3,302,164
2020-07-23	$74.96	$75.73	$72.80	$74.76	$18.33	2,698,568
2020-07-22	$73.27	$75.38	$73.27	$75.11	$18.42	1,979,556
2020-07-21	$74.14	$75.87	$73.40	$73.79	$18.10	1,881,896
2020-07-20	$75.18	$75.58	$72.70	$73.69	$18.07	2,363,604
2020-07-17	$76.00	$76.81	$74.94	$75.79	$18.59	2,040,672
2020-07-16	$77.20	$77.20	$75.37	$75.80	$18.59	2,310,336
2020-07-15	$76.49	$78.18	$75.57	$77.65	$19.04	1,978,136
2020-07-14	$72.13	$74.41	$70.04	$74.27	$18.21	2,354,452
2020-07-13	$74.35	$74.78	$71.80	$72.04	$17.67	2,264,752
2020-07-10	$71.09	$73.69	$70.41	$73.26	$17.97	2,273,636
2020-07-09	$72.51	$72.74	$68.84	$70.95	$17.40	2,425,992
2020-07-08	$71.77	$73.15	$70.85	$72.80	$17.85	2,158,964
2020-07-07	$72.15	$72.71	$70.96	$71.41	$17.51	2,112,652
2020-07-06	$73.48	$74.24	$71.10	$73.44	$18.01	2,996,092
2020-07-02	$74.00	$74.62	$70.84	$71.03	$17.42	2,026,444
2020-07-01	$72.09	$73.10	$71.12	$72.32	$17.74	2,071,360
2020-06-30	$72.14	$73.20	$71.41	$71.95	$17.65	2,341,968
2020-06-29	$69.08	$72.14	$67.38	$72.10	$17.68	2,569,140
2020-06-26	$69.92	$70.49	$67.69	$68.22	$16.73	3,136,328
2020-06-25	$70.72	$72.44	$68.86	$70.24	$17.23	2,548,504
2020-06-24	$72.36	$73.00	$68.59	$71.40	$17.51	2,307,304
2020-06-23	$72.70	$74.07	$71.32	$72.98	$17.90	1,670,268
2020-06-22	$71.90	$73.46	$69.88	$71.43	$17.52	5,820,808
2020-06-19	$74.15	$75.34	$71.29	$72.41	$17.76	4,497,836
2020-06-18	$74.90	$75.60	$72.07	$73.30	$17.98	3,819,076
2020-06-17	$75.00	$76.96	$73.23	$75.14	$18.43	5,633,232
2020-06-16	$70.79	$72.24	$68.96	$71.49	$17.53	2,669,808
2020-06-15	$61.89	$67.33	$61.20	$66.84	$16.39	3,093,704
2020-06-12	$68.50	$69.24	$62.17	$65.30	$16.01	6,282,992
2020-06-11	$64.17	$67.46	$62.39	$64.92	$15.92	4,927,216
2020-06-10	$74.66	$74.66	$70.66	$70.83	$17.37	3,242,448
2020-06-09	$73.00	$76.12	$71.85	$74.97	$18.39	3,553,172
2020-06-08	$74.00	$75.81	$72.92	$74.47	$18.26	3,774,028
2020-06-05	$73.04	$76.89	$71.08	$71.61	$17.56	5,656,480
2020-06-04	$69.14	$70.22	$67.87	$69.07	$16.94	2,552,700
2020-06-03	$68.11	$69.88	$68.11	$69.00	$16.92	3,169,848
2020-06-02	$66.50	$67.99	$66.26	$66.85	$16.39	2,454,856
2020-06-01	$65.67	$67.23	$64.77	$65.91	$16.16	2,621,500
2020-05-29	$65.61	$67.60	$64.19	$65.23	$16.00	3,819,700
2020-05-28	$69.68	$69.83	$66.00	$66.41	$16.29	5,833,056
2020-05-27	$65.21	$67.10	$63.27	$66.92	$16.41	4,164,104
2020-05-26	$63.46	$63.88	$61.62	$63.31	$15.53	2,634,900
2020-05-22	$59.51	$60.48	$57.81	$60.28	$14.78	2,360,444
2020-05-21	$56.35	$59.60	$56.35	$59.03	$14.48	3,005,900
2020-05-20	$56.08	$57.55	$55.02	$56.35	$13.82	1,835,828
2020-05-19	$56.63	$57.07	$54.65	$54.69	$13.41	2,678,596
2020-05-18	$56.93	$59.13	$56.76	$57.09	$14.00	2,921,948
2020-05-15	$51.51	$54.19	$50.97	$53.65	$13.16	2,392,272
2020-05-14	$48.00	$52.62	$46.66	$52.39	$12.85	4,063,812
2020-05-13	$52.63	$52.75	$48.87	$49.21	$12.07	4,012,548
2020-05-12	$55.77	$55.77	$52.46	$53.41	$13.10	5,267,104
2020-05-11	$56.06	$56.06	$54.31	$54.38	$13.34	4,148,356
2020-05-08	$55.38	$57.24	$54.91	$56.98	$13.97	3,626,112
2020-05-07	$53.05	$55.05	$52.23	$53.84	$13.20	4,079,644
2020-05-06	$53.70	$54.40	$52.07	$52.27	$12.82	2,495,200
2020-05-05	$54.15	$56.99	$53.19	$53.20	$13.05	3,178,068
2020-05-04	$50.94	$54.23	$49.67	$53.27	$13.06	4,336,272
2020-05-01	$51.96	$52.79	$50.08	$52.68	$12.92	4,342,440
2020-04-30	$52.77	$58.00	$50.96	$53.75	$13.18	9,382,980
2020-04-29	$54.78	$57.62	$53.93	$56.57	$13.87	4,581,492
2020-04-28	$52.78	$54.15	$50.52	$52.33	$12.83	5,331,500
2020-04-27	$46.53	$51.38	$46.53	$50.65	$12.42	8,476,916
2020-04-24	$43.52	$46.12	$43.01	$45.79	$11.23	5,146,456
2020-04-23	$44.13	$45.29	$42.70	$43.35	$10.63	4,818,656
2020-04-22	$42.55	$42.55	$40.62	$41.58	$10.20	4,396,352
2020-04-21	$41.28	$41.96	$39.89	$41.11	$10.08	3,983,908
2020-04-20	$42.36	$44.04	$41.86	$42.59	$10.45	3,181,504
2020-04-17	$43.03	$45.59	$42.23	$43.95	$10.78	5,367,084
2020-04-16	$41.50	$41.65	$39.86	$40.81	$10.01	4,471,744
2020-04-15	$42.88	$43.73	$41.33	$41.65	$10.21	4,499,096
2020-04-14	$45.77	$48.14	$45.26	$45.42	$11.14	4,731,556
2020-04-13	$47.12	$47.52	$44.04	$45.37	$11.13	2,936,368
2020-04-09	$48.99	$52.79	$45.87	$47.33	$11.61	5,384,904
2020-04-08	$43.02	$47.40	$43.02	$46.91	$11.50	3,230,376
2020-04-07	$44.46	$45.48	$41.53	$42.00	$10.30	5,718,244
2020-04-06	$36.93	$40.61	$36.00	$40.42	$9.91	9,261,564
2020-04-03	$37.06	$37.40	$31.50	$34.13	$8.37	11,231,212
2020-04-02	$36.13	$38.32	$35.63	$36.80	$9.03	4,511,084
2020-04-01	$40.83	$41.09	$36.42	$37.45	$9.18	5,760,088
2020-03-31	$44.10	$45.78	$42.44	$43.71	$10.72	3,805,376
2020-03-30	$46.60	$46.61	$43.40	$44.84	$11.00	4,339,484
2020-03-27	$45.61	$47.94	$42.77	$46.21	$11.33	7,131,740
2020-03-26	$49.35	$53.30	$44.82	$48.09	$11.79	9,797,252
2020-03-25	$43.86	$49.85	$40.24	$48.97	$12.01	6,853,968
2020-03-24	$39.72	$44.47	$39.30	$43.24	$10.60	14,658,052
2020-03-23	$32.82	$36.67	$30.41	$36.21	$8.88	7,821,500
2020-03-20	$33.97	$36.10	$31.50	$33.10	$8.12	16,593,924
2020-03-19	$23.95	$34.06	$22.00	$33.41	$8.19	13,589,796
2020-03-18	$29.73	$29.87	$22.18	$24.06	$5.90	16,308,848
2020-03-17	$40.00	$40.23	$32.43	$33.44	$8.20	12,730,540
2020-03-16	$47.49	$47.49	$37.25	$39.36	$9.65	10,493,076
2020-03-13	$55.51	$56.48	$49.70	$55.11	$13.52	4,533,760
2020-03-12	$53.81	$57.26	$51.61	$53.07	$13.02	6,702,888
2020-03-11	$65.25	$65.49	$58.74	$59.07	$14.49	6,896,448
2020-03-10	$65.83	$68.11	$64.00	$67.55	$16.57	6,355,372
2020-03-09	$68.03	$69.87	$63.28	$63.43	$15.56	6,408,816
2020-03-06	$70.22	$74.41	$69.98	$74.00	$18.15	6,156,364
2020-03-05	$79.66	$79.97	$72.96	$73.74	$18.08	4,833,640
2020-03-04	$80.03	$82.24	$78.84	$81.92	$20.09	5,783,908
2020-03-03	$79.88	$81.10	$76.97	$78.00	$19.13	8,373,356
2020-03-02	$75.27	$77.90	$73.47	$77.53	$19.01	6,878,748
2020-02-28	$74.56	$76.55	$73.07	$74.75	$18.33	8,699,028
2020-02-27	$77.76	$80.52	$74.89	$77.48	$19.00	6,792,092
2020-02-26	$82.01	$83.01	$79.32	$79.98	$19.62	4,956,216
2020-02-25	$87.18	$87.18	$81.70	$81.90	$20.09	5,143,104
2020-02-24	$87.31	$88.22	$85.36	$86.43	$21.20	5,697,388
2020-02-21	$93.84	$93.88	$90.69	$90.97	$22.31	5,409,524
2020-02-20	$94.25	$95.26	$92.06	$94.13	$23.09	6,111,000
2020-02-19	$95.06	$95.57	$94.17	$94.35	$23.14	4,756,884
2020-02-18	$95.70	$96.29	$94.51	$94.61	$23.20	4,235,568
2020-02-14	$93.95	$96.26	$93.04	$95.91	$23.52	5,287,044
2020-02-13	$99.25	$100.39	$93.64	$94.50	$23.18	18,592,688
2020-02-12	$92.74	$94.75	$92.39	$94.65	$23.21	5,484,452
2020-02-11	$90.87	$93.25	$90.43	$92.38	$22.66	3,734,264
2020-02-10	$90.35	$91.84	$89.46	$90.36	$22.16	3,732,848
2020-02-07	$92.53	$92.53	$90.14	$90.49	$22.19	3,154,516
2020-02-06	$92.92	$93.44	$91.93	$92.65	$22.72	2,195,304
2020-02-05	$94.73	$94.74	$92.07	$92.53	$22.69	3,221,048
2020-02-04	$93.28	$94.41	$93.00	$93.86	$23.02	2,288,724
2020-02-03	$92.11	$93.11	$91.39	$92.06	$22.58	3,715,632
2020-01-31	$93.52	$93.58	$91.04	$91.62	$22.47	3,035,432
2020-01-30	$92.35	$94.36	$91.76	$93.33	$22.89	3,784,328
2020-01-29	$93.49	$94.77	$93.13	$93.21	$22.86	3,784,040
2020-01-28	$89.48	$93.17	$89.12	$92.37	$22.65	8,117,736
2020-01-27	$85.26	$88.74	$84.83	$88.47	$21.70	3,472,860
2020-01-24	$88.35	$88.39	$86.00	$87.28	$21.41	1,789,668
2020-01-23	$88.08	$88.92	$86.50	$88.11	$21.61	3,706,432
2020-01-22	$88.79	$89.49	$87.96	$88.42	$21.68	2,984,736
2020-01-21	$87.50	$88.78	$87.38	$88.45	$21.69	3,715,620
2020-01-17	$87.99	$88.32	$87.24	$87.86	$21.55	2,391,408
2020-01-16	$88.64	$89.40	$87.19	$87.52	$21.46	2,794,984
2020-01-15	$87.50	$89.38	$87.29	$87.86	$21.55	1,759,852
2020-01-14	$87.25	$88.96	$86.75	$87.65	$21.50	2,140,948
2020-01-13	$85.68	$87.31	$85.68	$87.25	$21.40	1,879,956
2020-01-10	$85.45	$85.80	$84.40	$85.45	$20.96	1,817,904
2020-01-09	$85.51	$86.20	$84.96	$85.30	$20.92	1,702,876
2020-01-08	$84.77	$86.00	$84.58	$85.26	$20.91	1,940,420
2020-01-07	$86.49	$86.99	$84.34	$84.62	$20.75	1,965,588
2020-01-06	$84.91	$86.98	$84.10	$86.68	$21.26	2,768,344
2020-01-03	$85.44	$86.44	$85.09	$85.56	$20.98	1,878,956
2020-01-02	$87.61	$87.86	$85.69	$86.74	$21.27	1,758,968
2019-12-31	$86.63	$87.94	$86.63	$87.06	$21.35	2,563,432
2019-12-30	$88.36	$88.36	$86.60	$86.68	$21.26	1,213,872
2019-12-27	$88.59	$88.71	$87.85	$88.33	$21.66	1,210,952
2019-12-26	$88.68	$88.83	$87.49	$88.34	$21.67	825,148
2019-12-24	$88.07	$88.83	$87.10	$88.66	$21.74	461,996
2019-12-23	$89.41	$89.76	$87.80	$87.99	$21.58	1,475,652
2019-12-20	$89.33	$89.70	$88.48	$89.34	$21.91	3,273,812
2019-12-19	$88.33	$89.66	$88.27	$89.16	$21.87	3,521,252
2019-12-18	$87.85	$88.87	$87.70	$88.17	$21.62	1,261,224
2019-12-17	$88.15	$88.37	$87.43	$87.91	$21.56	1,598,152
2019-12-16	$86.70	$88.71	$86.53	$88.10	$21.61	3,306,584
2019-12-13	$85.41	$86.72	$84.10	$86.33	$21.17	4,082,080
2019-12-12	$85.50	$86.10	$84.96	$85.41	$20.95	2,513,420
2019-12-11	$84.97	$85.73	$84.37	$85.69	$21.02	1,534,428
2019-12-10	$85.28	$85.60	$83.97	$85.04	$20.86	2,381,708
2019-12-09	$85.60	$86.75	$85.24	$85.68	$21.01	2,098,896
2019-12-06	$85.53	$86.75	$85.50	$85.89	$21.06	3,213,220
2019-12-05	$83.98	$85.05	$83.45	$84.78	$20.79	2,644,192
2019-12-04	$82.79	$84.41	$82.48	$83.89	$20.57	2,296,552
2019-12-03	$83.41	$83.92	$81.82	$82.50	$20.23	2,078,416
2019-12-02	$85.15	$85.15	$81.68	$83.65	$20.52	3,546,412
2019-11-29	$84.74	$85.55	$84.17	$84.88	$20.82	1,129,132
2019-11-27	$85.00	$85.57	$84.38	$85.15	$20.88	2,027,680
2019-11-26	$85.38	$85.65	$84.66	$84.79	$20.79	2,632,312
2019-11-25	$84.69	$85.87	$84.44	$85.15	$20.88	2,383,660
2019-11-22	$84.04	$84.54	$82.95	$84.13	$20.63	2,234,628
2019-11-21	$84.73	$84.83	$82.92	$83.54	$20.49	2,148,328
2019-11-20	$84.89	$85.84	$84.16	$84.95	$20.83	2,050,228
2019-11-19	$86.65	$86.71	$84.84	$84.92	$20.83	1,540,260
2019-11-18	$84.94	$86.64	$84.52	$86.49	$21.21	1,819,932
2019-11-15	$86.30	$86.30	$84.30	$84.97	$20.84	1,955,316
2019-11-14	$85.51	$86.68	$85.37	$85.81	$21.04	1,666,180
2019-11-13	$85.61	$86.95	$85.22	$85.98	$21.09	1,937,432
2019-11-12	$86.50	$87.61	$85.98	$86.17	$21.13	2,311,396
2019-11-11	$85.13	$86.89	$84.85	$86.59	$21.24	1,837,872
2019-11-08	$85.01	$85.90	$84.42	$85.56	$20.98	2,323,980
2019-11-07	$86.42	$87.65	$84.79	$85.06	$20.86	2,794,996
2019-11-06	$85.23	$85.94	$83.53	$85.76	$21.03	5,032,320
2019-11-05	$86.13	$86.81	$84.67	$85.99	$21.09	4,796,432
2019-11-04	$90.07	$90.09	$86.15	$86.39	$21.19	7,556,660
2019-11-01	$91.81	$92.33	$88.76	$89.35	$21.91	6,889,612
2019-10-31	$84.76	$91.60	$84.02	$90.95	$22.31	12,715,168
2019-10-30	$81.63	$82.17	$80.35	$81.86	$20.08	4,283,948
2019-10-29	$80.85	$82.63	$80.68	$81.61	$20.01	3,185,864
2019-10-28	$82.50	$82.90	$80.50	$81.01	$19.87	3,494,580
2019-10-25	$81.38	$82.41	$81.36	$81.75	$20.05	2,133,660
2019-10-24	$80.99	$81.72	$80.67	$81.08	$19.88	3,020,620
2019-10-23	$82.05	$82.11	$80.87	$81.63	$20.02	2,060,808
2019-10-22	$82.57	$83.43	$81.97	$82.05	$20.12	2,746,936
2019-10-21	$82.87	$83.96	$81.54	$81.81	$20.06	3,744,764
2019-10-18	$82.75	$84.38	$81.47	$82.70	$20.28	4,683,976
2019-10-17	$80.00	$82.92	$79.98	$82.65	$20.27	4,473,068
2019-10-16	$79.12	$79.78	$78.40	$79.50	$19.50	1,888,712
2019-10-15	$78.90	$79.37	$78.26	$78.98	$19.37	1,774,360
2019-10-14	$76.73	$78.46	$76.40	$78.33	$19.21	2,082,452
2019-10-11	$75.86	$78.84	$75.81	$77.26	$18.95	3,443,824
2019-10-10	$74.72	$75.12	$73.91	$74.69	$18.32	2,285,416
2019-10-09	$74.84	$75.11	$73.31	$74.55	$18.28	2,405,516
2019-10-08	$75.64	$76.01	$73.73	$73.82	$18.10	2,020,440
2019-10-07	$75.75	$77.16	$75.59	$76.77	$18.83	2,590,204
2019-10-04	$75.04	$76.29	$74.64	$76.25	$18.70	1,919,348
2019-10-03	$73.29	$75.13	$72.71	$75.04	$18.40	2,171,608
2019-10-02	$73.70	$73.97	$72.01	$73.26	$17.97	3,240,876
2019-10-01	$77.53	$78.30	$74.23	$74.27	$18.21	3,400,892
2019-09-30	$73.83	$77.42	$73.80	$77.20	$18.93	5,057,128
2019-09-27	$75.68	$75.99	$73.31	$73.55	$18.04	2,965,092
2019-09-26	$75.59	$75.71	$74.36	$75.19	$18.44	1,617,588
2019-09-25	$74.78	$76.35	$73.83	$75.89	$18.61	2,379,864
2019-09-24	$76.41	$76.85	$74.43	$74.64	$18.31	2,856,380
2019-09-23	$75.35	$76.92	$74.98	$76.11	$18.67	2,201,440
2019-09-20	$77.60	$78.39	$75.17	$75.78	$18.58	3,861,160
2019-09-19	$77.70	$79.61	$77.48	$77.64	$19.04	2,645,972
2019-09-18	$77.93	$78.66	$76.31	$77.58	$19.03	2,236,748
2019-09-17	$77.39	$78.27	$76.66	$77.97	$19.12	1,854,060
2019-09-16	$78.02	$79.61	$77.60	$77.76	$19.07	2,828,064
2019-09-13	$79.01	$79.90	$78.17	$78.49	$19.25	2,604,464
2019-09-12	$78.70	$79.21	$77.02	$78.22	$19.18	2,462,456
2019-09-11	$75.75	$78.68	$75.50	$78.57	$19.27	3,750,592
2019-09-10	$74.28	$75.96	$73.04	$74.73	$18.33	2,448,836
2019-09-09	$76.30	$77.12	$74.84	$74.93	$18.38	2,526,116
2019-09-06	$76.08	$76.69	$75.34	$75.98	$18.63	2,416,372
2019-09-05	$75.76	$76.05	$75.08	$75.92	$18.62	2,969,092
2019-09-04	$74.42	$75.14	$72.75	$74.43	$18.25	2,419,952
2019-09-03	$76.22	$77.03	$73.76	$74.01	$18.15	2,796,708
2019-08-30	$77.46	$77.91	$76.54	$77.12	$18.91	1,221,360
2019-08-29	$77.57	$78.15	$77.05	$77.16	$18.92	1,572,048
2019-08-28	$74.67	$77.03	$74.06	$76.89	$18.86	1,588,244
2019-08-27	$76.05	$76.44	$74.76	$74.94	$18.38	2,500,928
2019-08-26	$76.05	$76.30	$74.52	$75.52	$18.52	1,871,784
2019-08-23	$77.54	$78.14	$74.71	$75.03	$18.40	2,733,452
2019-08-22	$77.59	$78.79	$76.64	$78.31	$19.21	2,333,408
2019-08-21	$75.96	$77.68	$75.96	$77.51	$19.01	1,581,832
2019-08-20	$74.99	$75.71	$74.70	$75.17	$18.44	1,804,604
2019-08-19	$75.67	$76.08	$75.20	$75.53	$18.52	2,902,452
2019-08-16	$74.91	$75.14	$74.06	$74.67	$18.31	5,472,672
2019-08-15	$75.72	$76.11	$73.80	$74.01	$18.15	3,090,908
2019-08-14	$77.55	$77.55	$74.96	$75.36	$18.48	2,318,880
2019-08-13	$76.58	$79.69	$76.43	$79.32	$19.45	2,627,340
2019-08-12	$79.17	$79.35	$76.62	$76.69	$18.81	1,854,400
2019-08-09	$79.15	$79.99	$78.10	$79.57	$19.51	3,453,396
2019-08-08	$77.72	$79.40	$77.40	$79.29	$19.45	3,385,064
2019-08-07	$75.14	$77.55	$75.14	$77.24	$18.94	2,784,832
2019-08-06	$74.69	$76.23	$74.46	$75.95	$18.63	2,626,204
2019-08-05	$76.39	$76.54	$72.49	$74.28	$18.22	4,330,552
2019-08-02	$78.20	$78.64	$77.28	$78.17	$19.17	3,285,084
2019-08-01	$80.22	$81.70	$78.12	$78.47	$19.24	4,142,768
2019-07-31	$80.83	$81.85	$79.75	$80.22	$19.67	3,143,104
2019-07-30	$80.80	$81.40	$79.97	$80.56	$19.76	2,999,724
2019-07-29	$80.47	$81.79	$80.06	$81.48	$19.98	2,484,948
2019-07-26	$79.95	$81.36	$79.57	$80.88	$19.84	4,294,084
2019-07-25	$79.10	$80.50	$77.09	$79.50	$19.50	7,964,464
2019-07-24	$76.44	$77.99	$76.44	$77.77	$19.07	5,150,560
2019-07-23	$76.90	$77.60	$75.52	$77.24	$18.94	2,593,468
2019-07-22	$77.32	$77.73	$76.40	$76.57	$18.78	1,653,712
2019-07-19	$78.08	$78.59	$77.12	$77.22	$18.94	2,526,472
2019-07-18	$76.86	$77.69	$76.24	$77.43	$18.99	3,946,736
2019-07-17	$77.32	$77.51	$76.41	$76.90	$18.86	3,251,888
2019-07-16	$76.04	$77.04	$76.04	$76.98	$18.88	3,309,240
2019-07-15	$77.50	$77.86	$75.59	$76.28	$18.71	2,948,620
2019-07-12	$76.91	$78.01	$76.84	$77.77	$19.07	2,578,348
2019-07-11	$75.90	$76.84	$75.14	$76.70	$18.81	3,585,640
2019-07-10	$75.82	$76.67	$74.97	$75.70	$18.57	3,305,784
2019-07-09	$74.87	$75.53	$74.40	$75.35	$18.48	1,993,468
2019-07-08	$74.70	$75.69	$74.52	$74.96	$18.38	2,031,980
2019-07-05	$74.55	$75.17	$73.95	$74.94	$18.38	1,548,456
2019-07-03	$75.02	$75.36	$74.55	$75.17	$18.44	1,014,512
2019-07-02	$74.61	$74.99	$73.89	$74.70	$18.32	2,287,432
2019-07-01	$74.71	$75.25	$73.28	$74.88	$18.36	4,202,720
2019-06-28	$72.17	$73.68	$71.46	$73.37	$17.99	4,826,876
2019-06-27	$72.08	$72.93	$71.65	$72.23	$17.71	2,712,524
2019-06-26	$72.25	$73.39	$71.80	$71.92	$17.64	2,408,856
2019-06-25	$72.58	$73.40	$71.83	$72.24	$17.72	3,703,004
2019-06-24	$74.98	$75.41	$72.08	$72.58	$17.80	4,648,896
2019-06-21	$73.10	$74.85	$71.95	$74.48	$18.27	6,119,592
2019-06-20	$73.86	$74.72	$72.69	$73.47	$18.02	6,856,580
2019-06-19	$71.25	$72.55	$70.76	$72.01	$17.66	5,741,216
2019-06-18	$74.00	$74.57	$68.84	$70.43	$17.27	11,291,344
2019-06-17	$68.34	$69.95	$68.18	$69.56	$17.06	2,897,620
2019-06-14	$68.98	$69.12	$67.86	$68.15	$16.71	1,664,692
2019-06-13	$68.86	$68.99	$68.13	$68.65	$16.84	1,859,928
2019-06-12	$67.79	$69.06	$67.32	$68.40	$16.78	1,889,072
2019-06-11	$67.75	$68.56	$67.13	$67.65	$16.59	1,355,736
2019-06-10	$67.50	$68.81	$66.80	$67.25	$16.49	1,549,968
2019-06-07	$66.60	$67.45	$65.49	$67.00	$16.43	2,811,132
2019-06-06	$67.74	$68.67	$65.90	$66.57	$16.33	2,576,956
2019-06-05	$68.87	$69.83	$67.14	$67.97	$16.67	2,838,312
2019-06-04	$65.75	$68.57	$65.69	$68.40	$16.78	2,938,328
2019-06-03	$63.59	$65.96	$63.50	$65.18	$15.99	3,644,276
2019-05-31	$62.91	$64.34	$62.74	$63.81	$15.65	2,483,192
2019-05-30	$63.53	$64.82	$63.37	$63.73	$15.63	2,198,868
2019-05-29	$63.27	$63.60	$62.35	$63.04	$15.46	1,183,856
2019-05-28	$64.31	$65.65	$64.00	$64.03	$15.70	2,019,632
2019-05-24	$63.76	$64.30	$63.40	$63.87	$15.66	1,170,136
2019-05-23	$63.21	$63.90	$62.70	$63.22	$15.50	1,892,824
2019-05-22	$63.04	$64.22	$63.00	$64.03	$15.70	1,757,688
2019-05-21	$62.31	$64.04	$62.24	$63.81	$15.65	2,277,976
2019-05-20	$61.80	$62.53	$61.69	$62.28	$15.27	2,835,356
2019-05-17	$62.34	$63.98	$62.06	$62.14	$15.24	3,266,992
2019-05-16	$62.62	$63.86	$62.09	$62.46	$15.32	4,104,976
2019-05-15	$59.61	$61.56	$58.81	$61.39	$15.06	3,757,620
2019-05-14	$60.49	$60.50	$59.17	$60.00	$14.71	2,310,704
2019-05-13	$61.31	$61.31	$59.34	$59.97	$14.71	2,811,600
2019-05-10	$61.96	$62.94	$61.23	$62.63	$15.36	2,107,028
2019-05-09	$62.82	$62.82	$60.97	$62.02	$15.21	3,440,084
2019-05-08	$63.70	$64.28	$63.25	$63.27	$15.52	1,807,160
2019-05-07	$65.12	$65.58	$63.28	$63.90	$15.67	2,149,336
2019-05-06	$63.89	$66.34	$62.83	$65.96	$16.18	2,548,768
2019-05-03	$66.83	$68.42	$64.37	$65.45	$16.05	5,078,804
2019-05-02	$64.70	$67.11	$63.46	$66.23	$16.24	7,590,956
2019-05-01	$61.99	$62.67	$60.94	$61.69	$15.13	3,786,248
2019-04-30	$62.06	$62.24	$60.75	$61.40	$15.06	1,690,076
2019-04-29	$61.68	$62.31	$61.30	$62.12	$15.23	2,825,232
2019-04-26	$61.35	$62.31	$60.79	$61.64	$15.12	3,039,944
2019-04-25	$61.00	$61.45	$59.98	$61.15	$15.00	1,808,988
2019-04-24	$61.84	$62.57	$61.16	$61.28	$15.03	3,398,988
2019-04-23	$60.88	$62.77	$60.72	$61.92	$15.19	2,606,696
2019-04-22	$60.88	$61.27	$60.14	$60.46	$14.83	2,086,384
2019-04-18	$60.73	$62.09	$60.58	$61.25	$15.02	3,374,384
2019-04-17	$62.89	$62.97	$60.67	$60.70	$14.89	3,222,308
2019-04-16	$62.78	$62.89	$62.43	$62.72	$15.38	1,923,972
2019-04-15	$62.80	$63.25	$62.34	$62.51	$15.33	2,440,312
2019-04-12	$64.31	$64.90	$61.07	$62.80	$15.40	8,101,376
2019-04-11	$63.56	$64.83	$62.91	$64.28	$15.76	5,554,832
2019-04-10	$63.25	$64.06	$62.31	$63.66	$15.61	8,980,520
2019-04-09	$59.00	$61.06	$58.63	$59.48	$14.59	4,398,956
2019-04-08	$58.70	$59.48	$58.37	$59.25	$14.53	2,135,072
2019-04-05	$57.84	$59.14	$57.84	$59.03	$14.48	2,463,588
2019-04-04	$57.90	$57.96	$56.82	$57.64	$14.14	2,623,160
2019-04-03	$58.87	$59.40	$57.86	$58.05	$14.24	2,262,120
2019-04-02	$58.67	$58.75	$57.91	$58.22	$14.28	1,605,924
2019-04-01	$58.05	$58.89	$57.93	$58.47	$14.34	1,890,264
2019-03-29	$58.91	$59.62	$57.55	$57.67	$14.14	4,251,664
2019-03-28	$57.68	$58.93	$57.68	$58.52	$14.35	2,583,872
2019-03-27	$57.45	$57.98	$57.17	$57.45	$14.09	1,608,444
2019-03-26	$56.91	$57.71	$56.66	$57.18	$14.02	1,787,116
2019-03-25	$54.96	$56.67	$54.96	$56.18	$13.78	1,501,044
2019-03-22	$57.20	$57.33	$54.93	$55.17	$13.53	2,964,404
2019-03-21	$56.10	$57.79	$56.09	$57.58	$14.12	2,607,116
2019-03-20	$55.92	$56.99	$55.56	$56.30	$13.81	2,327,392
2019-03-19	$56.98	$57.04	$55.89	$56.02	$13.74	1,961,080
2019-03-18	$56.86	$57.15	$56.25	$56.56	$13.87	2,442,168
2019-03-15	$57.05	$57.38	$56.30	$56.63	$13.89	2,628,708
2019-03-14	$57.44	$57.57	$56.65	$57.00	$13.98	1,850,168
2019-03-13	$57.70	$58.25	$57.33	$57.44	$14.09	3,251,988
2019-03-12	$57.26	$57.83	$56.80	$57.50	$14.10	1,538,408
2019-03-11	$57.48	$58.11	$57.16	$57.24	$14.04	2,281,004
2019-03-08	$56.61	$57.77	$56.51	$57.33	$14.06	3,646,988
2019-03-07	$57.39	$58.00	$57.02	$57.09	$14.00	1,881,464
2019-03-06	$58.55	$58.82	$57.53	$57.59	$14.12	1,600,272
2019-03-05	$59.29	$59.73	$58.54	$58.58	$14.37	2,584,868
2019-03-04	$58.75	$59.64	$58.10	$59.53	$14.60	5,665,144
2019-03-01	$58.89	$59.36	$58.23	$58.57	$14.36	2,183,056
2019-02-28	$58.21	$58.54	$57.73	$58.21	$14.28	3,944,512
2019-02-27	$58.78	$59.35	$58.25	$58.33	$14.31	2,951,448
2019-02-26	$59.42	$59.66	$58.55	$58.60	$14.37	2,488,352
2019-02-25	$58.76	$59.65	$58.64	$59.42	$14.57	5,170,252
2019-02-22	$58.87	$59.36	$57.96	$58.24	$14.28	3,589,708
2019-02-21	$58.25	$59.20	$57.82	$58.50	$14.35	3,683,100
2019-02-20	$57.90	$58.87	$57.57	$58.52	$14.35	6,303,928
2019-02-19	$56.84	$58.17	$56.39	$57.54	$14.11	5,899,884
2019-02-15	$55.79	$57.66	$55.27	$56.99	$13.98	7,100,752
2019-02-14	$53.69	$58.00	$53.69	$56.08	$13.75	17,420,376
2019-02-13	$54.38	$54.91	$53.60	$54.48	$13.36	6,321,216
2019-02-12	$53.05	$54.89	$52.89	$54.21	$13.29	9,576,852
2019-02-11	$53.44	$54.00	$52.51	$52.78	$12.94	4,203,212
2019-02-08	$52.71	$53.33	$52.22	$53.32	$13.08	2,678,692
2019-02-07	$53.44	$53.83	$52.26	$52.97	$12.99	3,074,364
2019-02-06	$54.13	$54.16	$52.91	$53.91	$13.22	3,544,508
2019-02-05	$53.89	$54.53	$53.58	$54.16	$13.28	3,823,072
2019-02-04	$53.50	$54.57	$53.20	$53.68	$13.16	3,449,584
2019-02-01	$53.08	$53.91	$52.79	$53.62	$13.15	3,407,128
2019-01-31	$52.66	$53.87	$51.93	$53.02	$13.00	4,483,632
2019-01-30	$53.15	$53.17	$51.11	$52.60	$12.90	3,130,296
2019-01-29	$50.78	$52.71	$50.60	$52.65	$12.91	4,317,780
2019-01-28	$54.15	$54.15	$50.34	$51.26	$12.57	8,396,312
2019-01-25	$53.67	$54.25	$53.44	$53.96	$13.23	3,290,932
2019-01-24	$52.23	$53.44	$52.20	$53.17	$13.04	4,900,484
2019-01-23	$51.89	$52.34	$50.85	$52.04	$12.76	2,605,588
2019-01-22	$52.07	$52.55	$51.33	$51.75	$12.69	3,323,776
2019-01-18	$52.68	$53.20	$51.86	$52.47	$12.87	3,934,180
2019-01-17	$50.16	$52.45	$50.16	$52.13	$12.78	7,064,284
2019-01-16	$49.11	$50.48	$48.99	$50.10	$12.29	4,039,684
2019-01-15	$49.31	$49.53	$47.75	$48.94	$12.00	2,743,376
2019-01-14	$47.44	$49.36	$47.44	$48.82	$11.97	3,633,656
2019-01-11	$47.53	$48.82	$47.04	$48.05	$11.78	2,972,092
2019-01-10	$47.10	$48.38	$47.10	$47.84	$11.73	2,320,904
2019-01-09	$47.26	$48.23	$47.10	$47.78	$11.72	3,317,984
2019-01-08	$44.61	$47.81	$44.61	$47.03	$11.53	7,411,256
2019-01-07	$43.50	$45.11	$42.76	$44.29	$10.86	5,281,544
2019-01-04	$41.35	$42.80	$41.33	$42.21	$10.35	7,286,708
2019-01-03	$41.80	$42.07	$40.78	$41.07	$10.07	2,809,624
2019-01-02	$40.75	$42.57	$39.79	$41.98	$10.30	4,428,560
2018-12-31	$41.63	$42.12	$40.37	$41.40	$10.15	2,731,128
2018-12-28	$41.63	$42.89	$41.17	$41.48	$10.17	3,877,184
2018-12-27	$41.43	$41.64	$39.26	$41.63	$10.21	4,810,692
2018-12-26	$39.87	$41.88	$38.90	$41.81	$10.25	4,014,672
2018-12-24	$40.78	$40.93	$39.33	$39.39	$9.66	3,687,224
2018-12-21	$43.59	$44.16	$41.19	$41.32	$10.13	4,950,764
2018-12-20	$43.56	$44.44	$42.76	$43.61	$10.70	6,574,216
2018-12-19	$45.53	$46.00	$43.44	$43.74	$10.73	3,789,756
2018-12-18	$45.63	$46.31	$44.52	$45.42	$11.14	2,594,872
2018-12-17	$46.63	$46.95	$44.56	$45.14	$11.07	5,795,280
2018-12-14	$48.04	$48.99	$46.43	$46.70	$11.45	3,897,132
2018-12-13	$50.59	$50.82	$48.26	$48.67	$11.94	2,637,376
2018-12-12	$50.72	$51.16	$49.96	$50.50	$12.39	2,531,504
2018-12-11	$51.83	$52.99	$50.08	$50.36	$12.35	6,306,820
2018-12-10	$49.75	$51.23	$49.49	$50.99	$12.51	7,643,464
2018-12-07	$51.49	$51.98	$48.85	$49.91	$12.24	6,200,924
2018-12-06	$50.27	$51.95	$48.87	$51.94	$12.74	7,332,916
2018-12-04	$53.30	$54.20	$50.82	$51.16	$12.55	7,078,100
2018-12-03	$51.80	$53.84	$51.57	$53.46	$13.11	5,514,852
2018-11-30	$51.29	$51.79	$50.52	$50.98	$12.50	4,357,912
2018-11-29	$51.07	$52.00	$50.80	$51.39	$12.60	2,861,112
2018-11-28	$50.28	$51.23	$49.18	$51.12	$12.54	2,467,916
2018-11-27	$49.33	$50.15	$48.32	$50.02	$12.27	3,194,728
2018-11-26	$49.98	$51.09	$49.51	$49.74	$12.20	3,394,728
2018-11-23	$48.48	$49.99	$48.48	$49.24	$12.08	862,508
2018-11-21	$47.89	$49.30	$47.48	$48.84	$11.98	2,834,008
2018-11-20	$47.10	$48.01	$45.78	$47.43	$11.63	3,625,444
2018-11-19	$49.11	$49.93	$46.63	$48.07	$11.79	3,312,316
2018-11-16	$48.27	$49.63	$47.10	$49.11	$12.04	3,690,936
2018-11-15	$46.68	$48.69	$45.59	$48.59	$11.92	3,770,036
2018-11-14	$47.48	$48.75	$46.74	$47.12	$11.56	2,122,312
2018-11-13	$46.89	$47.75	$45.43	$47.20	$11.58	3,027,564
2018-11-12	$47.74	$48.10	$46.20	$46.41	$11.38	3,202,520
2018-11-09	$48.84	$49.52	$46.85	$47.98	$11.77	2,928,684
2018-11-08	$48.80	$49.38	$48.47	$49.00	$12.02	2,836,808
2018-11-07	$49.61	$49.88	$48.32	$49.18	$12.06	2,722,616
2018-11-06	$48.76	$50.23	$48.70	$49.35	$12.10	4,002,204
2018-11-05	$50.11	$51.39	$48.72	$48.80	$11.97	4,659,788
2018-11-02	$47.22	$50.51	$47.21	$50.45	$12.37	6,221,408
2018-11-01	$42.55	$47.27	$42.02	$46.77	$11.47	11,813,724
2018-10-31	$46.94	$46.94	$45.85	$46.21	$11.33	6,181,884
2018-10-30	$43.66	$46.47	$43.66	$46.35	$11.37	2,636,568
2018-10-29	$44.74	$46.45	$43.23	$43.89	$10.76	3,670,676
2018-10-26	$45.89	$46.28	$44.38	$45.49	$11.16	3,531,732
2018-10-25	$46.40	$47.50	$46.11	$47.12	$11.56	3,852,516
2018-10-24	$49.02	$49.18	$45.67	$45.89	$11.25	4,497,828
2018-10-23	$47.43	$49.33	$46.86	$48.94	$12.00	2,686,168
2018-10-22	$48.14	$49.00	$47.87	$48.35	$11.86	2,128,988
2018-10-19	$48.53	$49.18	$47.67	$47.88	$11.74	3,067,552
2018-10-18	$48.83	$49.61	$47.93	$48.52	$11.90	2,981,552
2018-10-17	$48.60	$49.64	$48.12	$49.10	$12.04	2,472,272
2018-10-16	$47.98	$48.58	$47.27	$48.53	$11.90	2,014,668
2018-10-15	$47.37	$48.24	$46.95	$47.81	$11.73	2,755,436
2018-10-12	$49.07	$49.64	$47.40	$47.81	$11.73	4,158,336
2018-10-11	$48.29	$49.08	$47.74	$48.03	$11.78	3,733,628
2018-10-10	$50.42	$50.49	$48.33	$48.46	$11.88	4,495,768
2018-10-09	$51.31	$51.78	$49.81	$50.58	$12.40	3,868,520
2018-10-08	$50.76	$51.79	$50.21	$51.50	$12.63	3,471,836
2018-10-05	$52.23	$53.22	$49.36	$50.97	$12.50	5,906,768
2018-10-04	$52.25	$52.88	$49.92	$51.31	$12.58	7,107,708
2018-10-03	$54.89	$55.00	$52.13	$53.66	$13.16	11,440,000
2018-10-02	$49.24	$49.97	$47.78	$48.38	$11.87	6,141,944
2018-10-01	$51.77	$52.75	$48.80	$49.30	$12.09	6,354,636
2018-09-28	$53.18	$54.10	$52.62	$52.90	$12.97	2,720,452
2018-09-27	$54.07	$54.14	$53.00	$53.34	$13.08	1,877,532
2018-09-26	$53.88	$54.84	$53.48	$53.91	$13.22	2,301,796
2018-09-25	$53.79	$54.20	$53.27	$53.66	$13.16	1,491,948
2018-09-24	$53.53	$53.71	$52.44	$53.46	$13.11	3,754,432
2018-09-21	$54.33	$54.65	$53.64	$53.83	$13.20	3,010,244
2018-09-20	$54.25	$54.50	$52.93	$54.27	$13.31	3,403,820
2018-09-19	$55.28	$55.99	$53.56	$53.85	$13.21	3,974,000
2018-09-18	$54.02	$56.00	$52.78	$55.09	$13.51	4,933,180
2018-09-17	$55.17	$55.54	$53.92	$53.96	$13.23	1,998,852
2018-09-14	$55.06	$55.83	$54.76	$55.11	$13.52	2,415,000
2018-09-13	$55.53	$56.11	$54.44	$55.07	$13.51	1,985,836
2018-09-12	$54.91	$55.32	$54.41	$55.12	$13.52	2,279,620
2018-09-11	$53.49	$55.70	$52.71	$55.14	$13.52	5,357,844
2018-09-10	$53.05	$54.38	$53.05	$53.77	$13.19	3,086,100
2018-09-07	$54.06	$55.29	$53.12	$53.27	$13.06	3,000,852
2018-09-06	$56.05	$56.13	$53.93	$53.95	$13.23	3,096,536
2018-09-05	$54.99	$56.08	$54.48	$55.89	$13.71	3,521,828
2018-09-04	$55.37	$55.73	$54.15	$55.40	$13.59	3,056,396
2018-08-31	$55.92	$55.92	$55.15	$55.39	$13.58	2,887,424
2018-08-30	$57.13	$57.19	$55.94	$56.15	$13.77	2,272,912
2018-08-29	$57.59	$58.13	$56.47	$57.27	$14.05	3,164,440
2018-08-28	$57.48	$57.97	$56.71	$56.98	$13.97	2,142,236
2018-08-27	$57.72	$57.75	$56.21	$57.26	$14.04	3,518,976
2018-08-24	$57.16	$58.35	$56.44	$57.53	$14.11	3,456,492
2018-08-23	$59.33	$59.47	$56.87	$57.05	$13.99	4,274,032
2018-08-22	$58.00	$59.51	$56.41	$56.91	$13.96	3,837,792
2018-08-21	$57.55	$59.01	$57.09	$57.89	$14.20	4,387,748
2018-08-20	$56.10	$57.64	$55.67	$57.07	$14.00	5,288,112
2018-08-17	$54.70	$56.12	$54.21	$55.58	$13.63	4,105,520
2018-08-16	$53.17	$54.81	$52.12	$54.50	$13.37	4,908,780
2018-08-15	$56.10	$56.10	$53.57	$54.00	$13.24	4,755,016
2018-08-14	$56.70	$57.09	$55.64	$56.31	$13.81	3,856,072
2018-08-13	$55.63	$56.72	$55.21	$56.50	$13.86	4,460,280
2018-08-10	$55.60	$55.77	$54.40	$55.59	$13.63	3,548,576
2018-08-09	$56.75	$57.81	$55.07	$55.77	$13.68	7,546,680
2018-08-08	$54.47	$58.30	$54.47	$56.61	$13.88	8,752,272
2018-08-07	$53.06	$55.13	$52.97	$54.60	$13.39	8,785,372
2018-08-06	$50.09	$53.21	$49.91	$52.64	$12.91	11,144,528
2018-08-03	$48.76	$50.12	$48.29	$50.06	$12.28	3,587,532
2018-08-02	$48.19	$48.79	$47.67	$48.65	$11.93	3,053,764
2018-08-01	$48.88	$49.75	$48.33	$48.45	$11.88	4,194,836
2018-07-31	$48.50	$49.16	$48.05	$48.87	$11.99	3,213,720
2018-07-30	$47.99	$49.26	$47.27	$48.67	$11.94	4,431,416
2018-07-27	$48.54	$48.71	$46.55	$47.98	$11.77	5,619,864
2018-07-26	$47.10	$52.87	$46.41	$48.55	$11.91	16,046,980
2018-07-25	$50.83	$51.09	$49.54	$49.99	$12.26	6,882,868
2018-07-24	$52.74	$52.74	$50.81	$51.09	$12.53	2,769,740
2018-07-23	$53.97	$54.18	$52.21	$52.72	$12.93	4,281,940
2018-07-20	$54.36	$54.75	$53.71	$53.98	$13.24	3,522,044
2018-07-19	$52.25	$54.47	$52.00	$54.24	$13.30	3,644,900
2018-07-18	$53.14	$53.41	$52.02	$52.09	$12.78	2,989,636
2018-07-17	$51.67	$53.11	$51.61	$52.98	$12.99	4,564,756
2018-07-16	$51.83	$52.80	$51.02	$51.65	$12.67	2,372,524
2018-07-13	$49.62	$52.09	$49.62	$51.82	$12.71	4,502,596
2018-07-12	$50.01	$50.03	$48.34	$49.54	$12.15	2,216,140
2018-07-11	$47.33	$50.00	$47.14	$49.53	$12.15	5,594,308
2018-07-10	$51.47	$51.79	$47.21	$47.37	$11.62	7,373,752
2018-07-09	$51.49	$52.12	$51.19	$51.87	$12.72	2,362,232
2018-07-06	$50.70	$51.69	$50.66	$51.39	$12.60	2,438,000
2018-07-05	$49.50	$50.71	$48.96	$50.62	$12.41	2,309,652
2018-07-03	$48.77	$50.56	$48.74	$49.22	$12.07	1,957,348
2018-07-02	$47.63	$48.42	$47.22	$48.33	$11.85	3,449,068
2018-06-29	$49.37	$49.94	$47.98	$48.05	$11.78	2,591,968
2018-06-28	$48.69	$49.25	$47.87	$48.99	$12.01	2,089,584
2018-06-27	$50.59	$50.76	$48.48	$48.66	$11.93	2,701,408
2018-06-26	$51.75	$51.75	$49.47	$50.24	$12.32	4,057,240
2018-06-25	$51.70	$51.99	$50.58	$51.13	$12.54	2,373,456
2018-06-22	$53.07	$53.30	$51.62	$52.13	$12.78	5,652,168
2018-06-21	$52.74	$53.13	$52.00	$52.62	$12.91	3,162,952
2018-06-20	$52.32	$52.98	$50.80	$52.32	$12.83	3,857,824
2018-06-19	$49.30	$52.50	$48.67	$52.42	$12.86	10,441,284
2018-06-18	$49.43	$50.72	$49.25	$50.00	$12.26	3,348,232
2018-06-15	$50.08	$50.39	$48.60	$49.42	$12.12	11,624,996
2018-06-14	$52.13	$52.62	$49.74	$50.20	$12.31	5,713,668
2018-06-13	$52.60	$53.10	$51.72	$51.86	$12.72	3,154,996
2018-06-12	$51.30	$52.54	$51.09	$52.29	$12.82	2,788,516
2018-06-11	$50.69	$52.58	$49.73	$51.30	$12.58	4,874,776
2018-06-08	$49.94	$51.00	$49.82	$50.48	$12.38	3,847,208
2018-06-07	$49.47	$50.62	$49.04	$49.96	$12.25	3,053,752
2018-06-06	$48.12	$49.82	$47.43	$49.48	$12.13	4,044,628
2018-06-05	$47.26	$48.12	$47.26	$48.04	$11.78	2,408,592
2018-06-04	$45.86	$47.75	$45.86	$47.27	$11.59	3,611,568
2018-06-01	$46.54	$47.04	$45.63	$46.01	$11.28	3,288,124
2018-05-31	$47.51	$47.65	$45.92	$46.13	$11.31	3,739,748
2018-05-30	$48.15	$48.15	$46.11	$47.36	$11.62	5,936,312
2018-05-29	$47.59	$48.64	$46.83	$48.52	$11.90	3,021,544
2018-05-25	$48.42	$48.64	$47.54	$47.65	$11.69	2,404,408
2018-05-24	$48.32	$48.75	$47.59	$48.53	$11.90	2,625,892
2018-05-23	$48.78	$49.41	$47.88	$48.50	$11.89	3,133,832
2018-05-22	$50.81	$50.81	$49.06	$49.15	$12.05	3,581,908
2018-05-21	$50.30	$51.05	$50.08	$50.70	$12.43	3,221,512
2018-05-18	$50.50	$50.62	$49.96	$49.98	$12.26	3,044,140
2018-05-17	$50.16	$50.70	$49.72	$50.40	$12.36	4,229,080
2018-05-16	$49.81	$50.45	$49.05	$50.34	$12.35	6,023,960
2018-05-15	$49.03	$50.76	$48.70	$49.84	$12.22	7,929,064
2018-05-14	$48.10	$50.11	$47.44	$49.21	$12.07	7,917,248
2018-05-11	$46.41	$49.03	$46.30	$48.30	$11.85	9,993,548
2018-05-10	$46.29	$47.03	$45.58	$46.24	$11.34	6,150,248
2018-05-09	$44.99	$45.43	$44.52	$45.07	$11.05	4,613,084
2018-05-08	$44.31	$45.04	$44.20	$44.90	$11.01	3,993,908
2018-05-07	$43.84	$44.33	$42.83	$44.16	$10.83	6,089,488
2018-05-04	$45.00	$45.20	$43.71	$43.80	$10.74	7,121,844
2018-05-03	$48.19	$48.69	$44.80	$45.70	$11.21	9,352,416
2018-05-02	$44.11	$45.03	$44.04	$44.41	$10.89	4,450,404
2018-05-01	$44.54	$44.77	$42.83	$44.33	$10.87	7,484,824
2018-04-30	$44.30	$45.50	$43.86	$44.75	$10.97	9,348,080
2018-04-27	$43.66	$44.14	$43.41	$43.92	$10.77	3,524,180
2018-04-26	$42.48	$43.97	$41.98	$43.67	$10.71	4,339,676
2018-04-25	$41.31	$42.82	$41.10	$42.46	$10.41	3,367,436
2018-04-24	$42.16	$42.90	$41.70	$41.78	$10.25	2,484,692
2018-04-23	$42.28	$42.56	$41.50	$41.80	$10.25	3,607,868
2018-04-20	$42.30	$42.48	$41.64	$42.18	$10.34	3,669,068
2018-04-19	$42.66	$42.66	$41.52	$42.33	$10.38	4,002,132
2018-04-18	$43.80	$44.31	$43.26	$43.29	$10.62	2,579,872
2018-04-17	$43.55	$44.48	$43.48	$43.68	$10.71	3,760,960
2018-04-16	$42.25	$43.57	$41.69	$43.41	$10.65	5,866,240
2018-04-13	$44.43	$44.54	$43.96	$44.00	$10.79	3,233,596
2018-04-12	$44.69	$44.71	$44.09	$44.13	$10.82	3,938,900
2018-04-11	$44.58	$45.24	$44.35	$44.54	$10.92	1,667,112
2018-04-10	$44.79	$45.38	$44.35	$44.81	$10.99	3,839,520
2018-04-09	$45.16	$45.34	$44.16	$44.22	$10.84	1,940,768
2018-04-06	$45.30	$45.94	$44.28	$44.76	$10.98	1,790,304
2018-04-05	$46.04	$46.33	$45.43	$45.70	$11.21	1,711,028
2018-04-04	$44.50	$46.23	$44.36	$45.85	$11.24	3,426,776
2018-04-03	$44.67	$45.27	$44.30	$44.88	$11.01	3,030,428
2018-04-02	$45.28	$45.39	$43.48	$44.43	$10.90	3,062,764
2018-03-29	$44.92	$45.65	$44.53	$45.29	$11.11	3,074,128
2018-03-28	$44.53	$45.32	$44.13	$44.68	$10.96	2,553,648
2018-03-27	$45.39	$45.52	$44.21	$44.53	$10.92	2,533,684
2018-03-26	$44.81	$45.30	$44.14	$45.27	$11.10	2,662,284
2018-03-23	$45.21	$45.61	$44.04	$44.08	$10.81	3,014,520
2018-03-22	$45.41	$46.40	$45.05	$45.06	$11.05	3,356,940
2018-03-21	$46.00	$46.79	$45.73	$46.01	$11.28	2,392,840
2018-03-20	$46.56	$46.91	$45.85	$46.02	$11.29	3,052,716
2018-03-19	$46.91	$47.12	$46.14	$46.69	$11.45	4,166,280
2018-03-16	$46.36	$47.51	$46.26	$47.32	$11.61	7,827,808
2018-03-15	$48.92	$49.44	$45.64	$46.09	$11.30	8,041,720
2018-03-14	$49.60	$49.77	$48.81	$49.22	$12.07	2,362,300
2018-03-13	$49.19	$50.15	$48.49	$49.39	$12.11	3,782,252
2018-03-12	$50.95	$51.10	$48.81	$49.12	$12.05	6,052,036
2018-03-09	$51.71	$51.74	$50.96	$51.50	$12.63	3,677,064
2018-03-08	$51.53	$52.10	$51.09	$51.39	$12.60	2,280,268
2018-03-07	$50.59	$51.64	$50.37	$51.29	$12.58	2,535,400
2018-03-06	$50.20	$51.41	$50.02	$51.17	$12.55	4,534,532
2018-03-05	$48.20	$50.12	$48.05	$49.99	$12.26	6,601,880
2018-03-02	$48.07	$48.95	$47.51	$48.74	$11.95	3,438,444
2018-03-01	$49.52	$49.74	$47.93	$48.74	$11.95	4,843,992
2018-02-28	$50.18	$50.87	$49.17	$49.43	$12.12	4,533,348
2018-02-27	$51.54	$52.05	$50.00	$50.07	$12.28	2,909,260
2018-02-26	$51.27	$51.74	$50.60	$51.36	$12.60	3,988,236
2018-02-23	$50.08	$52.15	$49.99	$51.31	$12.58	6,291,084
2018-02-22	$50.75	$52.27	$48.84	$50.13	$12.29	21,911,516
2018-02-21	$53.98	$56.05	$53.81	$54.97	$13.48	6,759,196
2018-02-20	$53.89	$55.16	$53.77	$53.80	$13.19	4,085,912
2018-02-16	$55.79	$56.02	$53.13	$54.20	$13.29	5,600,768
2018-02-15	$56.43	$56.52	$54.86	$56.16	$13.77	4,312,416
2018-02-14	$54.21	$56.17	$53.86	$55.97	$13.73	3,341,032
2018-02-13	$54.47	$55.08	$53.69	$54.45	$13.35	3,852,336
2018-02-12	$56.08	$56.31	$54.66	$54.90	$13.46	4,081,912
2018-02-09	$55.69	$56.31	$53.24	$55.74	$13.67	4,847,212
2018-02-08	$57.71	$57.71	$54.84	$54.85	$13.45	2,684,552
2018-02-07	$58.18	$59.53	$57.35	$57.60	$14.13	4,003,592
2018-02-06	$54.27	$57.00	$53.41	$56.54	$13.87	5,187,252
2018-02-05	$56.27	$57.36	$55.18	$55.47	$13.60	5,940,960
2018-02-02	$58.56	$59.10	$56.52	$57.03	$13.99	4,178,568
2018-02-01	$59.37	$60.71	$58.86	$59.39	$14.57	5,120,224
2018-01-31	$61.44	$61.86	$59.62	$59.64	$14.63	5,033,564
2018-01-30	$62.47	$63.17	$58.24	$60.58	$14.86	5,361,648
2018-01-29	$63.00	$63.75	$62.61	$62.84	$15.41	3,814,388
2018-01-26	$63.57	$64.21	$62.75	$62.94	$15.44	3,335,808
2018-01-25	$63.57	$63.57	$62.26	$62.67	$15.37	3,142,488
2018-01-24	$63.05	$63.97	$62.88	$63.10	$15.48	1,600,704
2018-01-23	$63.77	$64.35	$62.57	$62.89	$15.42	2,219,868
2018-01-22	$61.71	$63.38	$61.26	$63.12	$15.48	3,010,648
2018-01-19	$61.21	$61.93	$60.70	$61.86	$15.17	2,340,944
2018-01-18	$62.28	$62.67	$60.47	$60.65	$14.87	2,152,444
2018-01-17	$64.27	$64.27	$62.29	$62.50	$15.33	1,803,276
2018-01-16	$64.72	$65.73	$63.63	$63.79	$15.64	2,592,348
2018-01-12	$63.40	$64.44	$63.19	$63.95	$15.68	3,076,700
2018-01-11	$63.07	$63.52	$62.69	$63.33	$15.53	2,801,032
2018-01-10	$63.00	$63.08	$62.04	$62.30	$15.28	1,643,200
2018-01-09	$62.88	$63.75	$62.84	$62.92	$15.43	2,023,296
2018-01-08	$62.50	$63.46	$61.89	$62.94	$15.44	3,074,636
2018-01-05	$63.03	$63.25	$62.36	$62.45	$15.32	1,870,168
2018-01-04	$63.28	$63.49	$62.29	$62.96	$15.44	2,094,868
2018-01-03	$64.66	$64.96	$62.62	$63.00	$15.45	2,137,728
2018-01-02	$62.74	$65.07	$62.39	$64.59	$15.84	3,106,068
2017-12-29	$63.82	$63.96	$62.64	$62.69	$15.37	1,686,000
2017-12-28	$63.82	$63.99	$63.36	$63.78	$15.64	1,193,404
2017-12-27	$64.03	$64.28	$63.48	$63.70	$15.62	1,146,624
2017-12-26	$63.70	$64.45	$63.49	$63.75	$15.63	1,675,092
2017-12-22	$64.20	$64.20	$62.94	$63.55	$15.59	2,175,064
2017-12-21	$64.38	$64.86	$63.80	$64.31	$15.77	2,512,296
2017-12-20	$64.74	$65.07	$64.00	$64.34	$15.78	1,479,288
2017-12-19	$64.53	$65.63	$64.37	$64.40	$15.79	2,983,492
2017-12-18	$62.91	$64.75	$62.65	$64.28	$15.76	2,135,236
2017-12-15	$61.99	$62.94	$61.94	$62.33	$15.29	3,496,120
2017-12-14	$62.83	$63.78	$61.68	$61.78	$15.15	2,295,956
2017-12-13	$61.02	$63.38	$60.70	$62.84	$15.41	4,188,268
2017-12-12	$59.35	$61.30	$58.99	$61.00	$14.96	4,171,292
2017-12-11	$59.12	$59.50	$58.30	$58.91	$14.45	3,440,420
2017-12-08	$59.01	$60.00	$58.27	$58.79	$14.42	2,951,764
2017-12-07	$56.61	$58.98	$56.33	$58.75	$14.41	3,759,540
2017-12-06	$56.32	$61.35	$56.32	$58.18	$14.27	7,702,628
2017-12-05	$56.91	$57.15	$55.56	$56.07	$13.75	5,924,920
2017-12-04	$57.75	$58.78	$56.92	$57.08	$14.00	4,216,088
2017-12-01	$57.64	$57.71	$56.02	$57.46	$14.09	3,297,212
2017-11-30	$57.38	$58.60	$57.13	$57.91	$14.20	3,990,204
2017-11-29	$57.19	$58.72	$57.06	$57.51	$14.10	3,697,080
2017-11-28	$56.35	$57.21	$55.65	$57.19	$14.03	3,022,164
2017-11-27	$57.25	$57.40	$56.24	$56.43	$13.84	3,227,128
2017-11-24	$58.23	$58.23	$57.24	$57.31	$14.06	1,121,916
2017-11-22	$56.89	$57.75	$56.82	$57.63	$14.13	1,702,228
2017-11-21	$57.06	$57.24	$56.31	$57.08	$14.00	2,004,688
2017-11-20	$56.63	$57.79	$56.28	$57.10	$14.00	3,825,404
2017-11-17	$55.65	$57.10	$55.34	$56.73	$13.91	4,363,820
2017-11-16	$54.16	$56.15	$54.01	$55.94	$13.72	3,354,424
2017-11-15	$53.15	$54.61	$52.66	$54.07	$13.26	2,316,520
2017-11-14	$53.07	$53.94	$52.85	$53.67	$13.16	3,438,200
2017-11-13	$54.00	$54.07	$53.15	$53.61	$13.15	2,863,896
2017-11-10	$53.26	$53.97	$52.78	$53.11	$13.03	3,172,696
2017-11-09	$53.32	$53.72	$52.44	$53.09	$13.02	3,895,688
2017-11-08	$51.80	$54.28	$51.75	$53.65	$13.16	8,232,032
2017-11-07	$51.87	$51.97	$50.15	$51.32	$12.59	6,442,332
2017-11-06	$53.70	$53.84	$51.55	$51.74	$12.69	7,532,032
2017-11-03	$54.37	$56.66	$53.66	$53.92	$13.22	8,574,508
2017-11-02	$59.68	$61.70	$53.58	$55.02	$13.49	22,031,156
2017-11-01	$65.69	$66.87	$64.11	$66.49	$16.31	6,211,680
2017-10-31	$64.55	$65.64	$63.43	$65.37	$16.03	3,481,764
2017-10-30	$65.30	$65.54	$63.59	$64.39	$15.79	3,751,228
2017-10-27	$66.58	$66.73	$64.89	$65.22	$16.00	3,227,516
2017-10-26	$67.64	$67.96	$66.33	$66.39	$16.28	2,710,740
2017-10-25	$67.36	$68.05	$66.55	$67.69	$16.60	3,500,988
2017-10-24	$66.38	$67.99	$65.40	$67.20	$16.48	5,417,988
2017-10-23	$67.70	$67.92	$65.64	$65.88	$16.16	2,619,556
2017-10-20	$67.23	$67.91	$66.92	$67.30	$16.51	5,883,044
2017-10-19	$66.06	$67.33	$65.83	$66.77	$16.38	3,568,316
2017-10-18	$65.74	$67.44	$64.35	$66.13	$16.22	7,035,636
2017-10-17	$65.57	$65.57	$64.73	$65.28	$16.01	2,734,176
2017-10-16	$64.80	$65.75	$64.13	$65.23	$16.00	2,347,100
2017-10-13	$64.60	$65.07	$63.38	$64.75	$15.88	1,993,896
2017-10-12	$64.84	$65.05	$61.94	$64.05	$15.71	4,417,524
2017-10-11	$64.97	$65.49	$64.73	$65.36	$16.03	1,434,632
2017-10-10	$65.24	$65.74	$64.80	$65.05	$15.95	1,370,048
2017-10-09	$65.12	$65.49	$64.59	$65.08	$15.96	1,546,840
2017-10-06	$65.57	$65.93	$64.66	$65.01	$15.94	2,253,888
2017-10-05	$66.38	$66.91	$65.70	$65.79	$16.13	1,849,204
2017-10-04	$66.10	$66.68	$65.84	$66.35	$16.27	1,949,656
2017-10-03	$65.54	$66.57	$64.63	$65.90	$16.16	3,002,876
2017-10-02	$64.60	$65.44	$64.07	$65.05	$15.95	3,096,888
2017-09-29	$63.99	$66.49	$63.99	$64.52	$15.82	4,229,100
2017-09-28	$62.91	$63.85	$62.77	$63.75	$15.63	2,499,832
2017-09-27	$62.03	$63.18	$61.55	$62.56	$15.34	3,391,676
2017-09-26	$61.60	$62.82	$61.51	$61.65	$15.12	2,253,576
2017-09-25	$63.75	$63.93	$61.03	$61.45	$15.07	4,637,412
2017-09-22	$62.92	$63.96	$62.75	$63.76	$15.64	1,656,964
2017-09-21	$62.91	$63.15	$62.49	$62.87	$15.42	1,631,040
2017-09-20	$62.11	$62.98	$61.67	$62.63	$15.36	1,897,252
2017-09-19	$62.36	$62.36	$61.18	$61.87	$15.17	2,453,912
2017-09-18	$60.70	$62.83	$60.70	$61.89	$15.18	3,200,016
2017-09-15	$60.34	$60.76	$59.80	$60.60	$14.86	4,942,380
2017-09-14	$61.98	$61.98	$59.78	$60.39	$14.81	3,461,968
2017-09-13	$61.85	$62.03	$61.16	$61.64	$15.12	4,821,692
2017-09-12	$60.66	$63.25	$60.54	$61.94	$15.19	5,797,248
2017-09-11	$62.93	$62.93	$59.94	$60.24	$14.77	6,619,424
2017-09-08	$60.75	$62.58	$59.73	$62.38	$15.30	6,308,492
2017-09-07	$61.36	$61.81	$59.70	$60.87	$14.93	4,006,528
2017-09-06	$61.26	$62.03	$60.36	$60.80	$14.91	3,665,704
2017-09-05	$61.74	$61.85	$60.52	$61.11	$14.99	2,305,232
2017-09-01	$61.91	$62.57	$61.76	$62.10	$15.23	2,071,692
2017-08-31	$61.45	$62.34	$61.45	$61.90	$15.18	2,847,900
2017-08-30	$60.62	$61.55	$60.62	$61.33	$15.04	3,127,328
2017-08-29	$59.70	$60.33	$59.10	$60.27	$14.78	2,361,424
2017-08-28	$61.32	$61.32	$59.77	$60.13	$14.75	2,266,804
2017-08-25	$61.22	$61.74	$60.89	$61.26	$15.02	2,222,552
2017-08-24	$61.17	$61.21	$60.25	$60.90	$14.94	2,873,100
2017-08-23	$61.21	$61.21	$60.35	$60.69	$14.88	3,460,904
2017-08-22	$63.00	$63.90	$61.65	$61.75	$15.14	3,990,664
2017-08-21	$61.24	$61.75	$60.92	$61.51	$15.09	3,190,672
2017-08-18	$60.89	$61.71	$60.60	$61.27	$15.03	2,605,588
2017-08-17	$61.39	$61.62	$60.73	$61.06	$14.97	2,828,272
2017-08-16	$61.48	$61.82	$61.18	$61.54	$15.09	1,867,596
2017-08-15	$62.58	$62.58	$60.76	$61.35	$15.05	2,832,588
2017-08-14	$61.64	$62.95	$61.64	$61.96	$15.20	4,433,408
2017-08-11	$58.70	$60.44	$58.50	$60.14	$14.75	1,946,408
2017-08-10	$59.87	$60.23	$58.62	$59.22	$14.52	2,526,956
2017-08-09	$60.39	$61.11	$59.42	$60.45	$14.83	2,232,444
2017-08-08	$60.00	$61.92	$59.67	$60.62	$14.87	3,300,004
2017-08-07	$59.52	$60.53	$58.92	$59.56	$14.61	2,378,156
2017-08-04	$58.51	$59.63	$58.24	$59.32	$14.55	1,955,916
2017-08-03	$58.78	$59.31	$58.06	$58.38	$14.32	2,331,996
2017-08-02	$59.85	$60.17	$58.81	$59.01	$14.47	2,524,216
2017-08-01	$57.85	$59.94	$57.21	$59.74	$14.65	4,043,212
2017-07-31	$58.54	$58.91	$57.00	$57.67	$14.14	4,046,376
2017-07-28	$61.40	$61.77	$58.02	$58.65	$14.38	5,911,028
2017-07-27	$61.00	$63.98	$58.29	$61.40	$15.06	17,866,780
2017-07-26	$56.78	$56.99	$55.55	$56.85	$13.94	7,964,144
2017-07-25	$56.20	$57.11	$55.96	$56.44	$13.84	4,863,048
2017-07-24	$56.12	$56.74	$55.62	$55.77	$13.68	4,936,192
2017-07-21	$55.70	$56.15	$55.17	$55.95	$13.72	4,267,588
2017-07-20	$55.63	$55.80	$55.07	$55.61	$13.64	3,403,780
2017-07-19	$54.73	$56.04	$54.37	$55.57	$13.63	4,826,132
2017-07-18	$53.54	$54.52	$53.34	$54.51	$13.37	5,966,360
2017-07-17	$54.30	$55.08	$52.91	$53.79	$13.19	9,297,076
2017-07-14	$53.40	$55.07	$53.33	$54.30	$13.32	5,118,948
2017-07-13	$52.03	$53.63	$51.80	$53.41	$13.10	4,988,672
2017-07-12	$50.56	$51.87	$50.51	$51.78	$12.70	2,718,264
2017-07-11	$50.77	$50.77	$49.80	$50.29	$12.33	4,200,516
2017-07-10	$50.34	$51.13	$50.08	$50.65	$12.42	4,674,584
2017-07-07	$50.33	$50.90	$49.68	$50.11	$12.29	4,995,688
2017-07-06	$53.56	$53.58	$49.63	$50.19	$12.31	7,285,324
2017-07-05	$53.60	$54.08	$53.15	$53.53	$13.13	5,709,148
2017-07-03	$53.51	$54.44	$53.21	$53.51	$13.12	1,511,244
2017-06-30	$53.07	$53.83	$53.01	$53.39	$13.09	4,060,164
2017-06-29	$52.93	$55.45	$51.56	$53.03	$13.01	16,647,800
2017-06-28	$51.18	$51.95	$50.77	$50.87	$12.48	3,044,408
2017-06-27	$52.08	$52.08	$50.76	$50.80	$12.46	3,291,412
2017-06-26	$50.07	$52.09	$49.93	$51.85	$12.72	6,443,804
2017-06-23	$50.09	$50.48	$49.56	$49.86	$12.23	3,411,648
2017-06-22	$48.97	$50.30	$48.49	$49.98	$12.26	2,676,564
2017-06-21	$48.72	$48.97	$48.02	$48.82	$11.97	2,091,928
2017-06-20	$49.00	$49.33	$48.28	$48.55	$11.91	2,852,856
2017-06-19	$48.49	$48.94	$47.83	$48.81	$11.97	3,343,860
2017-06-16	$48.54	$48.54	$47.44	$48.38	$11.87	4,999,196
2017-06-15	$49.11	$49.44	$47.80	$48.60	$11.92	2,980,304
2017-06-14	$49.63	$49.84	$48.80	$49.34	$12.10	3,739,836
2017-06-13	$51.16	$51.33	$49.07	$49.38	$12.11	5,786,976
2017-06-12	$49.08	$51.50	$48.77	$50.81	$12.46	5,820,712
2017-06-09	$51.00	$51.33	$48.65	$49.03	$12.02	6,293,020
2017-06-08	$48.32	$51.12	$48.08	$50.79	$12.46	8,525,744
2017-06-07	$48.27	$48.27	$47.32	$47.92	$11.75	3,539,036
2017-06-06	$47.25	$47.71	$46.51	$47.33	$11.61	3,888,128
2017-06-05	$47.00	$47.75	$45.26	$47.46	$11.64	9,081,424
2017-06-02	$47.70	$47.91	$46.86	$47.29	$11.60	2,155,920
2017-06-01	$46.46	$47.73	$46.24	$47.72	$11.70	3,068,924
2017-05-31	$46.36	$46.50	$45.19	$46.44	$11.39	2,981,424
2017-05-30	$47.46	$48.57	$46.03	$46.41	$11.38	3,672,724
2017-05-26	$45.97	$46.45	$45.57	$45.96	$11.27	2,911,740
2017-05-25	$48.20	$48.47	$45.46	$46.06	$11.30	5,610,016
2017-05-24	$47.32	$47.72	$46.90	$47.66	$11.69	2,319,244
2017-05-23	$47.10	$48.26	$46.81	$47.43	$11.63	3,835,564
2017-05-22	$46.05	$46.81	$45.94	$46.67	$11.45	3,832,112
2017-05-19	$46.25	$46.91	$45.66	$45.99	$11.28	3,466,772
2017-05-18	$46.58	$46.67	$45.66	$45.83	$11.24	5,727,368
2017-05-17	$46.63	$47.81	$45.90	$47.15	$11.56	4,868,640
2017-05-16	$48.89	$48.95	$46.70	$47.10	$11.55	6,391,292
2017-05-15	$48.97	$49.10	$48.06	$48.57	$11.91	4,105,388
2017-05-12	$49.21	$49.21	$47.96	$48.66	$11.93	3,582,548
2017-05-11	$49.34	$49.95	$48.51	$49.28	$12.09	5,513,148
2017-05-10	$48.66	$49.00	$47.61	$48.80	$11.97	4,990,068
2017-05-09	$48.68	$48.68	$47.70	$48.52	$11.90	3,829,576
2017-05-08	$48.42	$49.02	$47.66	$48.47	$11.89	5,087,380
2017-05-05	$46.58	$47.65	$45.84	$47.47	$11.64	5,656,008
2017-05-04	$47.65	$51.60	$46.36	$46.40	$11.38	12,564,912
2017-05-03	$47.00	$48.40	$45.89	$46.21	$11.33	7,579,704
2017-05-02	$47.45	$47.95	$46.75	$47.33	$11.61	9,915,032
2017-05-01	$47.08	$48.16	$46.68	$47.41	$11.63	6,568,388
2017-04-28	$47.21	$47.21	$46.39	$46.95	$11.51	3,153,784
2017-04-27	$47.64	$48.08	$46.53	$47.24	$11.59	3,220,360
2017-04-26	$46.15	$47.59	$45.72	$47.12	$11.56	5,696,936
2017-04-25	$45.22	$45.78	$44.86	$45.50	$11.16	2,982,124
2017-04-24	$45.30	$45.74	$44.49	$44.99	$11.03	4,029,680
2017-04-21	$44.85	$45.05	$44.31	$44.78	$10.98	3,680,580
2017-04-20	$44.07	$45.06	$43.36	$44.87	$11.00	5,864,356
2017-04-19	$43.44	$43.76	$41.85	$42.72	$10.48	7,013,564
2017-04-18	$40.23	$41.09	$39.85	$40.84	$10.02	6,090,224
2017-04-17	$41.55	$41.55	$39.57	$40.58	$9.95	8,359,420
2017-04-13	$42.41	$42.41	$40.97	$41.11	$10.08	7,079,388
2017-04-12	$44.56	$44.56	$42.41	$42.47	$10.42	5,854,236
2017-04-11	$44.53	$44.62	$43.77	$44.38	$10.88	4,340,544
2017-04-10	$44.14	$44.87	$44.08	$44.50	$10.91	5,288,612
2017-04-07	$44.81	$45.06	$43.94	$43.97	$10.78	2,817,388
2017-04-06	$44.05	$46.20	$43.66	$44.80	$10.99	14,764,840
2017-04-05	$44.62	$45.12	$43.77	$43.94	$10.78	4,402,292
2017-04-04	$45.15	$45.15	$44.32	$44.39	$10.89	3,586,712
2017-04-03	$46.43	$46.57	$45.18	$45.29	$11.11	5,333,840
2017-03-31	$46.19	$46.98	$46.09	$46.46	$11.39	3,645,556
2017-03-30	$45.91	$46.38	$45.44	$46.29	$11.35	2,545,316
2017-03-29	$44.55	$46.17	$44.23	$45.77	$11.23	4,274,488
2017-03-28	$43.75	$44.70	$43.75	$44.51	$10.92	2,488,740
2017-03-27	$43.54	$44.13	$43.20	$43.81	$10.74	2,541,356
2017-03-24	$44.86	$44.92	$43.97	$44.10	$10.82	2,135,440
2017-03-23	$44.00	$44.83	$43.75	$44.42	$10.89	2,775,456
2017-03-22	$45.03	$45.25	$43.47	$44.17	$10.83	4,577,172
2017-03-21	$46.37	$46.37	$44.56	$45.08	$11.06	3,060,408
2017-03-20	$45.89	$46.31	$45.62	$46.19	$11.33	3,437,636
2017-03-17	$45.74	$46.55	$45.70	$45.89	$11.25	7,503,952
2017-03-16	$46.15	$46.68	$45.65	$45.70	$11.21	3,588,440
2017-03-15	$45.33	$46.15	$44.95	$45.92	$11.26	5,581,372
2017-03-14	$44.82	$45.47	$44.43	$44.70	$10.96	5,105,784
2017-03-13	$45.39	$45.91	$44.82	$45.25	$11.10	3,718,136
2017-03-10	$45.17	$45.45	$44.63	$45.41	$11.14	6,282,460
2017-03-09	$45.21	$46.16	$44.57	$44.89	$11.01	3,769,104
2017-03-08	$45.20	$46.25	$44.73	$45.58	$11.18	8,929,588
2017-03-07	$45.22	$45.47	$44.37	$44.85	$11.00	5,749,088
2017-03-06	$47.00	$47.00	$45.04	$45.33	$11.12	6,225,512
2017-03-03	$46.16	$49.00	$46.02	$47.54	$11.66	13,209,320
2017-03-02	$47.01	$47.35	$45.64	$45.81	$11.23	6,271,824
2017-03-01	$46.85	$47.60	$46.20	$47.22	$11.58	5,985,808
2017-02-28	$46.27	$46.48	$45.66	$46.19	$11.33	4,582,844
2017-02-27	$45.78	$46.70	$45.65	$46.43	$11.39	4,024,428
2017-02-24	$46.45	$46.76	$45.27	$45.95	$11.27	4,556,160
2017-02-23	$46.78	$46.95	$45.94	$46.68	$11.45	5,970,792
2017-02-22	$47.07	$47.55	$46.45	$46.49	$11.40	5,171,132
2017-02-21	$48.20	$48.40	$46.72	$47.48	$11.64	7,907,276
2017-02-17	$48.08	$49.25	$48.03	$48.34	$11.86	9,424,104
2017-02-16	$49.50	$49.98	$46.69	$47.94	$11.76	19,032,188
2017-02-15	$46.18	$46.40	$45.04	$46.05	$11.29	8,861,444
2017-02-14	$46.89	$46.95	$45.92	$46.06	$11.30	3,899,348
2017-02-13	$46.56	$47.58	$46.30	$46.61	$11.43	9,974,916
2017-02-10	$45.08	$46.18	$44.60	$46.15	$11.32	7,557,860
2017-02-09	$43.37	$46.63	$43.24	$45.75	$11.22	18,169,308
2017-02-08	$42.18	$42.96	$41.11	$42.90	$10.52	7,823,400
2017-02-07	$42.97	$43.51	$42.10	$42.20	$10.35	7,124,280
2017-02-06	$43.23	$44.22	$42.67	$42.80	$10.50	11,104,148
2017-02-03	$44.00	$44.45	$43.16	$43.49	$10.67	7,458,016
2017-02-02	$44.95	$45.21	$43.62	$43.77	$10.73	8,806,604
2017-02-01	$43.04	$45.71	$42.95	$45.05	$11.05	14,747,572
2017-01-31	$45.25	$45.70	$42.75	$43.00	$10.55	28,728,644
2017-01-30	$46.75	$47.25	$42.51	$45.49	$11.16	106,278,552
2017-01-27	$65.00	$65.11	$63.08	$63.19	$15.50	4,335,528
2017-01-26	$66.05	$66.55	$64.98	$65.07	$15.96	2,920,536
2017-01-25	$66.87	$67.98	$66.34	$66.38	$16.28	3,986,092
2017-01-24	$64.68	$67.09	$64.42	$67.02	$16.44	5,496,536
2017-01-23	$62.73	$64.19	$62.57	$64.15	$15.73	4,505,460
2017-01-20	$62.70	$63.73	$62.55	$63.14	$15.49	2,992,048
2017-01-19	$63.48	$64.06	$62.07	$62.68	$15.37	4,395,476
2017-01-18	$64.99	$65.42	$62.91	$63.68	$15.62	5,269,940
2017-01-17	$65.21	$65.91	$64.47	$64.76	$15.88	3,510,696
2017-01-13	$65.48	$66.32	$65.11	$65.23	$16.00	2,453,152
2017-01-12	$66.11	$66.11	$64.04	$65.47	$16.06	4,306,304
2017-01-11	$67.14	$67.30	$65.94	$65.99	$16.18	3,332,360
2017-01-10	$67.60	$68.61	$66.74	$66.78	$16.38	4,546,312
2017-01-09	$68.70	$68.70	$67.42	$67.58	$16.57	4,000,280
2017-01-06	$69.63	$70.09	$68.81	$68.83	$16.88	7,175,908
2017-01-05	$68.83	$69.99	$67.97	$69.50	$17.04	3,511,944
2017-01-04	$69.07	$70.45	$68.90	$69.47	$17.04	4,657,252
2017-01-03	$68.56	$68.90	$67.72	$68.60	$16.82	3,110,424
2016-12-30	$68.29	$69.28	$67.69	$68.28	$16.75	2,369,228
2016-12-29	$68.41	$69.56	$67.79	$68.18	$16.72	1,827,836
2016-12-28	$68.88	$69.45	$67.81	$68.54	$16.81	1,688,560
2016-12-27	$67.54	$69.09	$67.47	$68.74	$16.86	1,682,576
2016-12-23	$67.15	$67.66	$66.60	$67.46	$16.54	1,449,100
2016-12-22	$69.10	$69.12	$66.89	$67.01	$16.43	2,260,176
2016-12-21	$68.76	$69.48	$68.37	$68.99	$16.92	1,942,984
2016-12-20	$67.99	$68.78	$67.72	$68.74	$16.86	2,784,660
2016-12-19	$67.92	$68.79	$67.26	$67.90	$16.65	2,836,728
2016-12-16	$66.80	$67.81	$66.46	$67.56	$16.57	5,982,848
2016-12-15	$66.13	$67.30	$65.70	$66.27	$16.25	1,834,436
2016-12-14	$65.45	$66.98	$65.40	$66.09	$16.21	3,980,404
2016-12-13	$65.09	$65.38	$64.62	$64.93	$15.92	4,081,540
2016-12-12	$64.98	$65.00	$64.14	$64.57	$15.84	2,891,728
2016-12-09	$65.93	$66.01	$64.87	$65.05	$15.95	4,083,456
2016-12-08	$65.18	$66.06	$64.64	$65.56	$16.08	3,285,200
2016-12-07	$62.54	$65.37	$62.42	$65.21	$15.99	4,599,560
2016-12-06	$63.29	$63.29	$60.92	$62.37	$15.30	4,969,316
2016-12-05	$63.94	$64.85	$63.26	$63.39	$15.55	3,774,600
2016-12-02	$63.42	$64.29	$63.18	$63.28	$15.52	2,044,176
2016-12-01	$63.38	$64.65	$63.02	$63.49	$15.57	2,920,164
2016-11-30	$63.45	$63.99	$62.70	$63.30	$15.52	2,953,784
2016-11-29	$63.05	$64.09	$63.05	$63.40	$15.55	2,616,160
2016-11-28	$64.36	$64.36	$62.43	$62.77	$15.39	2,547,212
2016-11-25	$63.85	$65.48	$63.69	$64.82	$15.90	1,604,796
2016-11-23	$63.44	$63.85	$62.99	$63.53	$15.58	2,561,836
2016-11-22	$63.15	$63.46	$62.71	$63.42	$15.55	2,174,908
2016-11-21	$61.26	$62.99	$60.72	$62.84	$15.41	3,878,504
2016-11-18	$62.70	$63.13	$61.42	$61.53	$15.09	3,336,740
2016-11-17	$61.78	$63.00	$61.71	$62.43	$15.31	2,817,464
2016-11-16	$62.43	$62.43	$60.85	$61.32	$15.04	3,980,080
2016-11-15	$63.53	$64.29	$61.73	$62.54	$15.34	4,709,692
2016-11-14	$61.40	$64.12	$61.20	$63.64	$15.61	6,810,900
2016-11-11	$60.53	$62.22	$60.14	$61.06	$14.97	5,407,884
2016-11-10	$58.31	$61.74	$58.30	$61.15	$15.00	10,845,240
2016-11-09	$54.72	$58.70	$54.70	$58.01	$14.23	6,075,160
2016-11-08	$55.57	$56.39	$54.98	$55.93	$13.72	4,089,636
2016-11-07	$55.43	$56.17	$55.30	$55.66	$13.65	3,190,488
2016-11-04	$53.44	$56.20	$53.42	$54.51	$13.37	3,411,364
2016-11-03	$55.07	$55.52	$53.82	$54.03	$13.25	3,341,156
2016-11-02	$53.97	$55.59	$53.83	$55.02	$13.49	5,176,672
2016-11-01	$53.85	$54.58	$53.59	$54.11	$13.27	4,245,964
2016-10-31	$54.74	$54.86	$54.04	$54.07	$13.26	4,747,972
2016-10-28	$54.87	$55.30	$53.82	$54.57	$13.38	4,982,200
2016-10-27	$54.50	$57.95	$53.47	$54.74	$13.42	13,657,304
2016-10-26	$51.24	$51.57	$50.55	$51.00	$12.51	7,548,836
2016-10-25	$51.70	$52.02	$50.74	$51.45	$12.62	4,492,240
2016-10-24	$52.56	$52.60	$51.51	$52.11	$12.78	3,630,272
2016-10-21	$51.94	$52.04	$51.05	$51.70	$12.68	5,159,284
2016-10-20	$52.35	$52.47	$51.60	$52.40	$12.85	7,464,528
2016-10-19	$52.55	$53.71	$52.18	$53.02	$13.00	2,791,156
2016-10-18	$52.74	$53.32	$52.16	$52.60	$12.90	3,436,436
2016-10-17	$51.87	$52.50	$51.57	$52.07	$12.77	5,279,252
2016-10-14	$51.32	$52.10	$50.99	$52.00	$12.75	6,821,012
2016-10-13	$51.23	$51.58	$50.76	$50.94	$12.49	5,703,820
2016-10-12	$51.83	$52.28	$51.45	$51.53	$12.64	5,334,064
2016-10-11	$52.37	$52.52	$51.69	$51.94	$12.74	6,741,572
2016-10-10	$53.12	$53.64	$52.35	$52.35	$12.84	4,981,128
2016-10-07	$53.79	$54.18	$52.34	$52.80	$12.95	3,829,476
2016-10-06	$53.54	$53.92	$53.20	$53.57	$13.14	3,652,832
2016-10-05	$53.41	$54.38	$53.26	$53.39	$13.09	5,251,880
2016-10-04	$54.52	$54.74	$53.00	$53.52	$13.13	5,445,528
2016-10-03	$56.92	$57.04	$54.20	$54.30	$13.32	10,288,948
2016-09-30	$55.50	$57.18	$54.24	$56.74	$13.92	11,002,384
2016-09-29	$56.63	$58.29	$54.50	$55.24	$13.55	18,974,200
2016-09-28	$57.89	$58.75	$56.00	$57.77	$14.17	59,049,868
2016-09-27	$74.64	$75.15	$74.08	$74.45	$18.26	8,161,192
2016-09-26	$76.07	$76.32	$74.43	$74.50	$18.27	3,374,684
2016-09-23	$77.22	$77.60	$76.44	$76.47	$18.75	3,274,008
2016-09-22	$77.65	$78.19	$76.85	$77.64	$19.04	2,882,176
2016-09-21	$75.84	$76.78	$75.43	$76.69	$18.81	3,955,068
2016-09-20	$76.71	$76.71	$74.98	$75.29	$18.46	2,461,708
2016-09-19	$75.51	$77.07	$75.27	$76.20	$18.69	3,580,136
2016-09-16	$75.63	$76.23	$74.93	$75.00	$18.39	9,507,476
2016-09-15	$75.19	$76.21	$74.62	$75.93	$18.62	3,170,812
2016-09-14	$76.18	$77.11	$75.28	$75.43	$18.50	3,311,600
2016-09-13	$76.84	$77.22	$74.30	$75.54	$18.53	6,052,476
2016-09-12	$76.48	$78.44	$75.92	$78.02	$19.13	4,621,036
2016-09-09	$79.63	$79.93	$76.58	$77.10	$18.91	3,837,912
2016-09-08	$81.61	$81.75	$80.15	$80.17	$19.66	2,661,384
2016-09-07	$80.51	$82.32	$80.15	$82.04	$20.12	4,852,828
2016-09-06	$78.38	$80.42	$76.91	$80.27	$19.69	7,282,176
2016-09-02	$78.64	$79.72	$78.16	$78.34	$19.21	2,552,408
2016-09-01	$78.51	$79.00	$77.62	$78.15	$19.17	2,493,032
2016-08-31	$78.68	$79.26	$77.56	$78.42	$19.23	2,173,036
2016-08-30	$78.91	$79.28	$77.89	$78.61	$19.28	2,125,184
2016-08-29	$78.89	$79.56	$78.14	$79.01	$19.38	2,337,360
2016-08-26	$79.32	$80.04	$78.02	$78.81	$19.33	2,421,904
2016-08-25	$78.85	$79.38	$78.22	$78.96	$19.36	1,922,340
2016-08-24	$80.00	$80.52	$78.72	$79.02	$19.38	1,903,568
2016-08-23	$80.04	$80.78	$79.83	$80.25	$19.68	2,626,676
2016-08-22	$79.01	$79.86	$78.57	$79.33	$19.46	1,783,920
2016-08-19	$78.98	$79.86	$78.82	$79.20	$19.42	1,920,488
2016-08-18	$79.09	$79.45	$78.92	$79.22	$19.43	2,658,448
2016-08-17	$78.89	$79.50	$78.44	$79.07	$19.39	3,207,772
2016-08-16	$78.99	$79.44	$78.59	$79.26	$19.44	2,285,324
2016-08-15	$78.55	$79.83	$78.55	$79.43	$19.48	2,463,700
2016-08-12	$78.53	$78.57	$77.83	$78.33	$19.21	3,219,676
2016-08-11	$78.70	$79.31	$78.33	$78.55	$19.26	2,616,664
2016-08-10	$78.80	$79.15	$78.30	$78.59	$19.27	2,146,592
2016-08-09	$78.58	$78.95	$77.78	$78.54	$19.26	3,951,176
2016-08-08	$79.50	$79.60	$77.18	$78.76	$19.32	11,369,324
2016-08-05	$77.28	$78.00	$76.65	$77.32	$18.96	6,353,888
2016-08-04	$76.37	$77.23	$75.79	$76.17	$18.68	4,105,196
2016-08-03	$75.94	$77.67	$75.87	$76.37	$18.73	5,091,140
2016-08-02	$76.25	$76.80	$74.84	$76.24	$18.70	5,437,836
2016-08-01	$75.24	$77.07	$74.90	$76.33	$18.72	9,296,604
2016-07-29	$74.27	$76.14	$73.50	$75.63	$18.55	14,199,132
2016-07-28	$74.40	$74.94	$71.17	$74.04	$18.16	38,571,192
2016-07-27	$63.31	$63.53	$62.05	$63.39	$15.55	10,011,352
2016-07-26	$61.51	$63.02	$61.35	$63.02	$15.46	9,163,088
2016-07-25	$61.00	$61.48	$60.15	$61.48	$15.08	6,103,524
2016-07-22	$60.23	$61.67	$59.66	$61.37	$15.05	5,372,752
2016-07-21	$59.12	$60.98	$58.01	$60.13	$14.75	6,227,840
2016-07-20	$59.56	$60.49	$58.84	$60.33	$14.80	3,874,244
2016-07-19	$59.36	$59.85	$59.05	$59.37	$14.56	2,548,448
2016-07-18	$59.31	$59.78	$59.00	$59.52	$14.60	3,302,220
2016-07-15	$58.67	$59.48	$57.82	$59.44	$14.58	4,975,668
2016-07-14	$58.65	$58.94	$58.09	$58.41	$14.33	4,266,416
2016-07-13	$58.87	$59.32	$57.49	$57.98	$14.22	5,578,616
2016-07-12	$57.38	$59.44	$56.85	$58.88	$14.44	5,902,764
2016-07-11	$56.97	$57.45	$56.48	$56.94	$13.96	3,468,272
2016-07-08	$55.44	$56.95	$55.05	$56.40	$13.83	5,871,996
2016-07-07	$55.03	$55.90	$54.30	$54.85	$13.45	3,865,948
2016-07-06	$53.27	$54.71	$52.97	$54.61	$13.39	5,064,056
2016-07-05	$54.37	$54.85	$52.67	$53.95	$13.23	6,140,208
2016-07-01	$55.49	$55.90	$54.25	$54.98	$13.48	6,481,792
2016-06-30	$57.00	$57.05	$54.73	$55.32	$13.57	8,227,172
2016-06-29	$56.85	$57.57	$56.42	$57.06	$13.99	4,697,112
2016-06-28	$54.77	$56.44	$54.67	$56.01	$13.74	6,096,564
2016-06-27	$55.00	$55.00	$51.78	$53.95	$13.23	9,311,204
2016-06-24	$57.90	$58.13	$55.35	$55.62	$13.64	10,492,816
2016-06-23	$60.34	$61.18	$60.16	$60.37	$14.81	3,879,632
2016-06-22	$59.72	$60.37	$59.20	$59.67	$14.63	5,006,160
2016-06-21	$60.45	$60.66	$58.92	$59.25	$14.53	5,793,504
2016-06-20	$58.81	$60.15	$58.67	$59.33	$14.55	5,552,124
2016-06-17	$57.05	$58.97	$56.88	$57.93	$14.21	6,174,060
2016-06-16	$58.16	$58.21	$56.64	$57.36	$14.07	4,370,216
2016-06-15	$58.40	$59.46	$57.60	$58.14	$14.26	4,719,436
2016-06-14	$57.88	$58.59	$56.78	$57.87	$14.19	4,120,444
2016-06-13	$58.62	$59.44	$57.88	$57.90	$14.20	5,372,500
2016-06-10	$59.44	$60.27	$57.80	$59.18	$14.51	16,034,956
2016-06-09	$62.73	$62.73	$60.25	$60.98	$14.96	9,751,980
2016-06-08	$62.55	$63.14	$62.34	$62.76	$15.39	5,888,392
2016-06-07	$61.45	$63.25	$61.27	$62.74	$15.39	4,665,836
2016-06-06	$60.65	$61.88	$60.36	$61.33	$15.04	4,620,004
2016-06-03	$61.58	$61.94	$59.89	$60.61	$14.86	6,096,780
2016-06-02	$62.09	$63.04	$61.45	$61.95	$15.19	4,347,764
2016-06-01	$58.07	$62.01	$57.79	$61.89	$15.18	10,124,472
2016-05-31	$59.40	$59.81	$57.80	$58.22	$14.28	7,236,824
2016-05-27	$58.29	$59.59	$58.23	$59.55	$14.60	3,197,312
2016-05-26	$59.16	$59.16	$58.17	$58.34	$14.31	4,949,708
2016-05-25	$59.03	$59.36	$58.07	$58.94	$14.45	5,215,176
2016-05-24	$57.51	$58.97	$57.51	$58.60	$14.37	5,154,784
2016-05-23	$58.22	$58.59	$57.20	$57.47	$14.09	4,914,580
2016-05-20	$57.81	$58.58	$56.96	$58.39	$14.32	8,062,936
2016-05-19	$56.43	$58.32	$56.27	$57.34	$14.06	5,504,200
2016-05-18	$57.38	$58.01	$56.17	$56.74	$13.92	3,977,664
2016-05-17	$56.75	$58.33	$56.10	$57.23	$14.04	4,504,404
2016-05-16	$56.80	$57.50	$56.63	$56.84	$13.94	3,112,396
2016-05-13	$57.62	$58.20	$56.32	$56.65	$13.89	5,753,560
2016-05-12	$60.13	$60.78	$56.67	$58.01	$14.23	9,502,796
2016-05-11	$59.49	$59.70	$58.31	$59.66	$14.63	6,502,744
2016-05-10	$58.45	$60.47	$58.39	$59.91	$14.69	4,839,252
2016-05-09	$59.00	$59.77	$57.91	$58.63	$14.38	5,128,904
2016-05-06	$59.76	$60.51	$58.79	$59.25	$14.53	4,393,316
2016-05-05	$61.95	$62.58	$59.90	$60.30	$14.79	5,822,852
2016-05-04	$61.48	$63.70	$61.07	$62.41	$15.31	10,577,492
2016-05-03	$60.54	$60.73	$59.14	$59.71	$14.64	4,759,452
2016-05-02	$60.76	$61.48	$60.11	$61.18	$15.00	5,922,184
2016-04-29	$58.88	$62.12	$58.52	$60.67	$14.88	10,190,800
2016-04-28	$56.54	$59.97	$56.27	$58.48	$14.34	20,611,948
2016-04-27	$58.92	$59.62	$58.40	$58.72	$14.40	6,369,376
2016-04-26	$56.40	$59.01	$56.40	$58.94	$14.45	7,161,280
2016-04-25	$57.18	$57.32	$56.08	$56.47	$13.85	5,770,624
2016-04-22	$59.47	$59.57	$56.60	$57.33	$14.06	10,746,472
2016-04-21	$60.50	$61.81	$60.30	$60.71	$14.89	5,209,700
2016-04-20	$59.25	$60.49	$59.15	$60.32	$14.79	5,222,888
2016-04-19	$59.30	$60.02	$58.90	$59.29	$14.54	3,352,952
2016-04-18	$58.99	$59.69	$58.54	$59.23	$14.53	3,719,384
2016-04-15	$59.86	$59.86	$58.77	$59.30	$14.54	4,165,820
2016-04-14	$60.23	$60.91	$59.74	$59.86	$14.68	2,895,256
2016-04-13	$58.44	$60.37	$58.27	$60.15	$14.75	3,744,676
2016-04-12	$59.04	$59.07	$57.60	$58.28	$14.29	3,668,188
2016-04-11	$59.14	$59.93	$58.76	$58.77	$14.41	5,119,660
2016-04-08	$58.89	$59.49	$58.32	$58.80	$14.42	5,411,832
2016-04-07	$59.52	$60.01	$57.25	$58.06	$14.24	6,800,140
2016-04-06	$59.97	$60.10	$58.84	$59.99	$14.71	3,692,580
2016-04-05	$60.00	$60.75	$59.00	$60.05	$14.73	8,132,844
2016-04-04	$61.51	$62.15	$60.47	$60.68	$14.88	4,008,648
2016-04-01	$60.35	$61.36	$60.00	$61.22	$15.01	4,144,928
2016-03-31	$60.23	$60.99	$60.04	$60.79	$14.91	4,688,060
2016-03-30	$60.30	$60.89	$60.08	$60.39	$14.81	2,585,432
2016-03-29	$59.38	$60.33	$59.30	$60.13	$14.75	3,782,868
2016-03-28	$57.64	$60.08	$57.43	$59.44	$14.58	3,574,620
2016-03-24	$57.62	$58.01	$56.95	$57.81	$14.18	4,267,636
2016-03-23	$59.47	$59.48	$57.88	$57.88	$14.20	4,614,920
2016-03-22	$59.24	$60.10	$57.51	$59.47	$14.58	5,987,068
2016-03-21	$63.21	$63.21	$60.06	$60.52	$14.84	6,446,124
2016-03-18	$62.09	$64.62	$62.09	$63.19	$15.50	10,500,900
2016-03-17	$61.08	$62.75	$60.36	$61.97	$15.20	4,983,512
2016-03-16	$58.54	$61.55	$58.54	$61.08	$14.98	7,025,624
2016-03-15	$58.45	$59.08	$56.34	$57.91	$14.20	6,170,048
2016-03-14	$57.74	$58.71	$57.38	$58.15	$14.26	6,028,984
2016-03-11	$57.78	$58.24	$56.01	$57.78	$14.17	4,583,352
2016-03-10	$59.38	$59.38	$55.90	$57.05	$13.99	4,217,348
2016-03-09	$59.85	$59.95	$58.12	$58.91	$14.45	2,742,028
2016-03-08	$61.73	$62.97	$59.12	$59.26	$14.53	3,603,004
2016-03-07	$61.00	$63.28	$60.40	$62.57	$15.35	6,841,320
2016-03-04	$61.86	$62.49	$60.87	$61.18	$15.00	4,379,688
2016-03-03	$60.29	$61.81	$60.00	$61.74	$15.14	3,510,752
2016-03-02	$60.12	$61.05	$59.78	$60.32	$14.79	3,018,780
2016-03-01	$58.14	$60.39	$57.50	$60.06	$14.73	3,263,604
2016-02-29	$58.58	$59.04	$57.66	$57.67	$14.14	3,354,248
2016-02-26	$58.20	$58.92	$57.29	$58.68	$14.39	3,121,420
2016-02-25	$57.67	$58.43	$56.53	$57.94	$14.21	4,598,008
2016-02-24	$56.43	$57.98	$56.03	$57.62	$14.13	3,211,756
2016-02-23	$57.69	$58.38	$56.51	$56.94	$13.96	2,775,440
2016-02-22	$56.22	$57.93	$55.95	$57.65	$14.14	3,817,780
2016-02-19	$55.28	$55.86	$54.20	$55.83	$13.69	3,789,340
2016-02-18	$56.24	$56.36	$54.85	$55.55	$13.62	4,040,432
2016-02-17	$56.45	$57.69	$55.69	$55.81	$13.69	6,846,344
2016-02-16	$54.57	$56.37	$54.00	$56.30	$13.81	4,313,740
2016-02-12	$54.31	$54.75	$51.95	$54.13	$13.28	7,695,156
2016-02-11	$53.56	$54.65	$52.88	$53.39	$13.09	5,824,492
2016-02-10	$54.00	$55.30	$53.71	$54.31	$13.32	5,204,668
2016-02-09	$52.45	$53.91	$51.63	$53.58	$13.14	7,689,596
2016-02-08	$52.92	$54.06	$51.26	$52.51	$12.88	7,594,040
2016-02-05	$56.25	$57.46	$53.01	$53.21	$13.05	8,239,984
2016-02-04	$55.19	$56.75	$51.36	$56.06	$13.75	23,721,912
2016-02-03	$61.46	$61.56	$58.48	$60.39	$14.81	8,664,696
2016-02-02	$60.77	$62.09	$59.88	$60.95	$14.95	5,123,336
2016-02-01	$59.55	$62.27	$58.93	$61.43	$15.07	6,872,844
2016-01-29	$58.44	$60.38	$57.70	$60.34	$14.80	5,049,164
2016-01-28	$58.22	$59.10	$57.22	$57.95	$14.21	5,397,068
2016-01-27	$56.36	$57.70	$55.83	$57.44	$14.09	5,491,876
2016-01-26	$57.30	$57.98	$55.86	$56.94	$13.96	6,414,224
2016-01-25	$58.62	$59.28	$57.07	$57.19	$14.03	4,703,196
2016-01-22	$57.78	$60.29	$57.78	$59.18	$14.51	7,313,092
2016-01-21	$54.97	$57.32	$53.76	$56.71	$13.91	6,953,156
2016-01-20	$53.40	$55.39	$50.80	$54.75	$13.43	9,840,644
2016-01-19	$60.00	$60.00	$54.31	$54.62	$13.40	13,148,568
2016-01-15	$60.20	$61.09	$58.75	$60.36	$14.80	5,468,196
2016-01-14	$62.17	$63.15	$61.29	$62.02	$15.21	4,990,700
2016-01-13	$65.94	$66.30	$61.60	$62.04	$15.22	6,038,556
2016-01-12	$64.37	$66.12	$64.18	$65.85	$16.15	3,992,760
2016-01-11	$64.71	$65.16	$62.97	$63.82	$15.65	3,902,644
2016-01-08	$66.23	$66.89	$63.98	$64.17	$15.74	4,805,972
2016-01-07	$66.12	$68.10	$65.02	$65.70	$16.11	3,749,952
2016-01-06	$68.20	$69.39	$67.24	$68.00	$16.68	4,343,824
2016-01-05	$69.67	$70.02	$68.73	$69.32	$17.00	3,324,596
2016-01-04	$69.31	$69.36	$67.34	$69.29	$16.99	4,152,120
2015-12-31	$70.88	$71.06	$69.93	$70.46	$17.28	2,318,372
2015-12-30	$71.28	$72.07	$70.55	$70.65	$17.33	1,844,776
2015-12-29	$71.58	$72.29	$70.99	$71.47	$17.53	1,648,336
2015-12-28	$71.07	$71.55	$70.33	$70.99	$17.41	1,733,868
2015-12-24	$72.21	$72.68	$71.46	$71.64	$17.57	753,156
2015-12-23	$71.65	$72.50	$71.41	$72.25	$17.72	1,969,572
2015-12-22	$71.00	$71.62	$69.86	$71.14	$17.45	1,877,016
2015-12-21	$71.49	$72.55	$69.12	$70.82	$17.37	3,072,380
2015-12-18	$73.88	$73.89	$71.17	$71.27	$17.48	5,645,440
2015-12-17	$75.54	$75.71	$73.39	$73.88	$18.12	1,665,952
2015-12-16	$74.47	$75.83	$73.93	$75.57	$18.53	1,719,300
2015-12-15	$73.25	$74.53	$72.82	$73.85	$18.11	2,110,388
2015-12-14	$73.60	$75.30	$72.41	$72.74	$17.84	3,048,300
2015-12-11	$74.87	$75.09	$73.76	$74.01	$18.15	2,387,308
2015-12-10	$75.86	$76.30	$75.12	$75.60	$18.54	1,855,656
2015-12-09	$77.07	$78.67	$75.44	$75.62	$18.55	1,942,084
2015-12-08	$77.60	$78.62	$76.96	$77.47	$19.00	2,411,916
2015-12-07	$79.36	$80.53	$77.67	$78.39	$19.23	1,728,604
2015-12-04	$77.92	$79.15	$77.10	$79.03	$19.38	2,447,020
2015-12-03	$80.94	$81.39	$76.76	$77.35	$18.97	2,576,904
2015-12-02	$80.84	$81.38	$80.19	$80.58	$19.76	2,280,104
2015-12-01	$79.23	$80.97	$78.73	$80.71	$19.79	3,843,676
2015-11-30	$80.55	$80.58	$79.25	$79.50	$19.50	2,910,532
2015-11-27	$80.93	$81.24	$80.15	$80.23	$19.68	1,288,868
2015-11-25	$81.20	$81.66	$80.83	$81.05	$19.88	1,568,508
2015-11-24	$79.70	$81.26	$79.34	$81.00	$19.87	1,808,088
2015-11-23	$79.91	$80.74	$79.34	$80.50	$19.74	3,597,476
2015-11-20	$80.33	$81.01	$79.68	$79.83	$19.58	2,598,852
2015-11-19	$80.25	$80.53	$79.39	$79.83	$19.58	1,321,424
2015-11-18	$78.89	$80.55	$77.73	$80.38	$19.71	1,826,404
2015-11-17	$79.23	$80.63	$77.82	$78.67	$19.29	2,904,464
2015-11-16	$76.57	$78.71	$76.04	$78.42	$19.23	2,793,100
2015-11-13	$79.16	$79.19	$76.51	$76.71	$18.81	4,158,296
2015-11-12	$79.34	$80.01	$78.66	$79.71	$19.55	1,797,772
2015-11-11	$81.24	$81.57	$79.90	$80.10	$19.64	2,361,020
2015-11-10	$81.12	$82.02	$80.54	$81.10	$19.89	4,354,720
2015-11-09	$81.60	$81.85	$78.90	$81.00	$19.87	2,782,360
2015-11-06	$81.78	$82.61	$80.48	$81.89	$20.08	2,194,576
2015-11-05	$80.79	$81.92	$80.50	$81.85	$20.07	3,028,024
2015-11-04	$80.31	$81.08	$79.41	$80.49	$19.74	3,771,080
2015-11-03	$78.86	$81.00	$77.49	$79.77	$19.56	3,793,144
2015-11-02	$78.23	$79.33	$77.68	$78.76	$19.32	2,696,800
2015-10-30	$76.87	$78.45	$76.03	$77.84	$19.09	3,578,276
2015-10-29	$75.55	$78.00	$74.82	$76.62	$18.79	9,614,212
2015-10-28	$74.27	$76.42	$74.03	$76.32	$18.72	7,011,892
2015-10-27	$73.39	$74.56	$71.74	$73.48	$18.02	6,060,800
2015-10-26	$70.75	$73.33	$70.30	$73.25	$17.96	3,905,748
2015-10-23	$73.08	$74.08	$70.87	$70.95	$17.40	4,024,272
2015-10-22	$71.36	$72.42	$70.85	$72.28	$17.73	2,624,204
2015-10-21	$72.69	$72.95	$70.71	$71.14	$17.45	2,353,316
2015-10-20	$72.80	$73.85	$72.02	$72.34	$17.74	2,219,384
2015-10-19	$71.85	$73.11	$71.34	$72.80	$17.85	3,282,288
2015-10-16	$72.87	$73.30	$71.84	$71.97	$17.65	3,531,824
2015-10-15	$73.61	$73.76	$71.49	$72.83	$17.86	3,890,932
2015-10-14	$75.58	$76.14	$73.20	$73.49	$18.02	2,304,228
2015-10-13	$77.16	$78.15	$75.62	$75.71	$18.57	1,751,080
2015-10-12	$77.16	$77.84	$76.50	$77.69	$19.05	1,243,588
2015-10-09	$75.99	$77.58	$75.64	$77.11	$18.91	2,052,576
2015-10-08	$73.63	$75.99	$73.56	$75.86	$18.60	2,229,232
2015-10-07	$74.56	$74.69	$73.20	$73.92	$18.13	3,957,504
2015-10-06	$74.66	$75.67	$73.26	$73.84	$18.11	1,753,160
2015-10-05	$73.73	$75.00	$73.65	$74.57	$18.29	2,512,160
2015-10-02	$72.32	$73.41	$70.79	$73.38	$18.00	2,991,160
2015-10-01	$71.54	$73.60	$71.30	$73.40	$18.00	3,130,848
2015-09-30	$71.65	$72.59	$70.94	$71.43	$17.52	3,462,788
2015-09-29	$71.99	$74.12	$70.12	$70.85	$17.38	3,691,116
2015-09-28	$75.60	$75.92	$71.67	$71.82	$17.61	3,360,372
2015-09-25	$76.63	$76.95	$75.58	$75.98	$18.63	3,804,772
2015-09-24	$75.56	$76.18	$75.21	$75.70	$18.57	3,070,236
2015-09-23	$76.43	$76.70	$75.27	$76.04	$18.65	2,393,544
2015-09-22	$75.83	$76.61	$74.51	$76.05	$18.65	2,213,616
2015-09-21	$77.21	$78.63	$76.34	$76.85	$18.85	2,306,816
2015-09-18	$77.47	$78.70	$76.36	$76.78	$18.83	4,792,272
2015-09-17	$77.09	$79.75	$76.60	$78.53	$19.26	2,691,688
2015-09-16	$77.18	$77.58	$76.39	$76.95	$18.87	2,019,588
2015-09-15	$76.54	$77.37	$75.54	$77.03	$18.89	1,787,488
2015-09-14	$76.61	$76.87	$74.63	$76.10	$18.66	1,957,512
2015-09-11	$77.21	$78.00	$76.00	$76.87	$18.85	4,342,196
2015-09-10	$78.20	$80.18	$78.07	$78.64	$19.29	2,647,992
2015-09-09	$79.74	$80.39	$78.27	$78.44	$19.24	3,732,356
2015-09-08	$73.28	$78.77	$72.65	$78.48	$19.25	6,798,088

Tempur Sealy International Inc (TPX) News Headlines

Stanley Druckenmiller exits Alphabet, keeps winning AI plays Nvidia and Microsoft

Stanley Druckenmiller dumped his stake in Alphabet entirely, while keeping his high-conviction bets on artificial intelligence through Microsoft and …

cnbc.com Feb. 15, 2024

Here are Monday's biggest analyst calls: Nvidia, Apple, Tesla, Super Micro Computer, Disney, Netflix, Meta, Amazon & more

Here are Monday's biggest calls on Wall Street.

cnbc.com March 25, 2024

Recent Tempur Sealy International Inc (TPX) News

Similar Companies to Tempur Sealy International Inc (TPX) in the Furnishings, Fixtures & Appliances Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Whirlpool Corp	WHR	Furnishings, Fixtures & Appliances	Consumer Cyclical	95,000
Mohawk Industries Inc	MHK	Furnishings, Fixtures & Appliances	Consumer Cyclical	25,000
Tempur Sealy International Inc	TPX	Furnishings, Fixtures & Appliances	Consumer Cyclical	24,000
Leggett & Platt Inc	LEG	Furnishings, Fixtures & Appliances	Consumer Cyclical	23,000
La-Z-Boy Inc	LZB	Furnishings, Fixtures & Appliances	Consumer Cyclical	10,100
Fortune Brands Home & Security Inc	FBHS	Furnishings, Fixtures & Appliances	Consumer Cyclical	9,000
Sleep Number Corp	SNBR	Furnishings, Fixtures & Appliances	Consumer Cyclical	8,400
American Woodmark Corp	AMWD	Furnishings, Fixtures & Appliances	Consumer Cyclical	5,000
Bassett Furniture Industries Inc	BSET	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,400
Interface Inc	TILE	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,264

Tempur Sealy International Inc (TPX) Exchange: NYSE