Tribune Media Company (TRCO) Stock

Data as of Aug. 22, 2025

$46.66 ($0.00) 0.00%

Tribune Media Company - Daily Information

Click for more stock information on Tribune Media Company.

Daily Information	Data
Date	Aug. 22, 2025
Open	$46.66
Previous Close	$46.66
High	$46.66
Low	$46.66
Adjusted Open	$46.66
Previous Adjusted Close	$46.66
Adjusted High	$46.66
Adjusted Low	$46.66

About Tribune Media Company (TRCO)

DELISTED - Tribune Media Company is home to a diverse portfolio of television and digital properties driven by quality news, entertainment and sports programming. Tribune Media is comprised of Tribune Broadcasting's 42 owned or operated local television stations reaching approximately 49 million households, national entertainment cable network WGN America, whose reach is more than 75 million households, Tribune Studios, and a variety of digital applications and websites commanding 49 million monthly unique visitors online. Tribune Media also includes Chicago's WGN-AM and the national multicast networks Antenna TV and THIS TV, and Covers Media Group, an unrivaled source of online sports betting information. Additionally, the Company owns and manages a significant number of real estate properties across the U.S. and holds a variety of investments, including a 31% interest in Television Food Network, G.P., which operates Food Network and Cooking Channel.

Invest in Tribune Media Company (TRCO)

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

Invest with as little as $5.

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

Historical Stock Data for Tribune Media Company (TRCO)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-09-27	$46.66	$46.66	$46.66	$46.66	$46.66	0
2019-09-26	$46.66	$46.66	$46.66	$46.66	$46.66	0
2019-09-25	$46.66	$46.66	$46.66	$46.66	$46.66	0
2019-09-24	$46.66	$46.66	$46.66	$46.66	$46.66	0
2019-09-23	$46.66	$46.66	$46.66	$46.66	$46.66	0
2019-09-20	$46.66	$46.66	$46.66	$46.66	$46.66	0
2019-09-19	$46.66	$46.66	$46.66	$46.66	$46.66	0
2019-09-18	$46.67	$46.67	$46.66	$46.66	$46.66	1,144,305
2019-09-17	$46.66	$46.68	$46.66	$46.66	$46.66	554,895
2019-09-16	$46.64	$46.67	$46.62	$46.66	$46.66	1,426,038
2019-09-13	$46.63	$46.63	$46.61	$46.61	$46.61	650,467
2019-09-12	$46.63	$46.65	$46.61	$46.61	$46.61	1,217,842
2019-09-11	$46.62	$46.66	$46.62	$46.63	$46.63	831,390
2019-09-10	$46.62	$46.65	$46.60	$46.64	$46.64	1,437,242
2019-09-09	$46.60	$46.64	$46.57	$46.64	$46.64	1,877,877
2019-09-06	$46.60	$46.62	$46.54	$46.58	$46.58	1,577,541
2019-09-05	$46.61	$46.65	$46.56	$46.56	$46.56	2,567,690
2019-09-04	$46.62	$46.64	$46.58	$46.61	$46.61	609,474
2019-09-03	$46.58	$46.61	$46.55	$46.61	$46.61	888,362
2019-08-30	$46.54	$46.58	$46.54	$46.58	$46.58	725,032
2019-08-29	$46.50	$46.55	$46.50	$46.52	$46.52	1,136,072
2019-08-28	$46.50	$46.52	$46.49	$46.50	$46.50	867,040
2019-08-27	$46.51	$46.52	$46.46	$46.52	$46.52	1,668,852
2019-08-26	$46.47	$46.52	$46.46	$46.52	$46.52	1,951,718
2019-08-23	$46.47	$46.49	$46.46	$46.47	$46.47	1,300,987
2019-08-22	$46.47	$46.49	$46.47	$46.48	$46.48	1,049,618
2019-08-21	$46.49	$46.49	$46.46	$46.47	$46.47	1,508,090
2019-08-20	$46.48	$46.49	$46.46	$46.46	$46.46	802,933
2019-08-19	$46.48	$46.50	$46.46	$46.47	$46.47	1,020,459
2019-08-16	$46.50	$46.51	$46.46	$46.49	$46.49	874,588
2019-08-15	$46.60	$46.67	$46.59	$46.64	$46.39	892,811
2019-08-14	$46.58	$46.63	$46.56	$46.60	$46.35	1,594,543
2019-08-13	$46.58	$46.60	$46.55	$46.59	$46.34	2,177,017
2019-08-12	$46.56	$46.59	$46.55	$46.58	$46.33	1,391,399
2019-08-09	$46.55	$46.59	$46.53	$46.58	$46.33	2,053,543
2019-08-08	$46.56	$46.60	$46.55	$46.58	$46.33	1,303,720
2019-08-07	$46.55	$46.56	$46.52	$46.55	$46.30	975,971
2019-08-06	$46.53	$46.56	$46.51	$46.56	$46.31	1,545,299
2019-08-05	$46.55	$46.56	$46.50	$46.55	$46.30	923,317
2019-08-02	$46.56	$46.56	$46.51	$46.55	$46.30	671,192
2019-08-01	$46.50	$46.58	$46.49	$46.53	$46.28	1,304,675
2019-07-31	$46.52	$46.52	$46.44	$46.47	$46.22	1,119,834
2019-07-30	$46.39	$46.52	$46.39	$46.49	$46.24	1,537,631
2019-07-29	$46.39	$46.43	$46.35	$46.39	$46.14	325,527
2019-07-26	$46.45	$46.48	$46.37	$46.38	$46.13	302,424
2019-07-25	$46.40	$46.50	$46.35	$46.50	$46.25	1,340,288
2019-07-24	$46.45	$46.48	$46.37	$46.40	$46.15	313,737
2019-07-23	$46.40	$46.46	$46.35	$46.44	$46.19	656,848
2019-07-22	$46.34	$46.42	$46.32	$46.42	$46.17	544,081
2019-07-19	$46.37	$46.40	$46.11	$46.34	$46.09	1,101,441
2019-07-18	$46.37	$46.40	$46.35	$46.37	$46.12	396,606
2019-07-17	$46.38	$46.40	$46.36	$46.37	$46.12	303,063
2019-07-16	$46.42	$46.42	$46.35	$46.37	$46.12	1,003,213
2019-07-15	$46.40	$46.53	$46.36	$46.40	$46.15	573,835
2019-07-12	$46.37	$46.45	$46.37	$46.39	$46.14	547,878
2019-07-11	$46.39	$46.40	$46.37	$46.39	$46.14	637,075
2019-07-10	$46.39	$46.41	$46.34	$46.40	$46.15	640,829
2019-07-09	$46.39	$46.40	$46.30	$46.40	$46.15	746,249
2019-07-08	$46.44	$46.44	$46.32	$46.40	$46.15	344,508
2019-07-05	$46.26	$46.41	$46.25	$46.41	$46.16	756,306
2019-07-03	$46.29	$46.33	$46.25	$46.28	$46.03	335,043
2019-07-02	$46.24	$46.34	$46.24	$46.34	$46.09	599,560
2019-07-01	$46.31	$46.37	$46.19	$46.25	$46.00	940,745
2019-06-28	$46.34	$46.42	$45.16	$46.22	$45.97	1,945,325
2019-06-27	$46.29	$46.36	$46.27	$46.31	$46.06	1,118,859
2019-06-26	$46.28	$46.30	$46.25	$46.28	$46.03	1,067,380
2019-06-25	$46.30	$46.35	$46.26	$46.28	$46.03	1,244,936
2019-06-24	$46.40	$46.40	$46.26	$46.28	$46.03	348,074
2019-06-21	$46.30	$46.47	$46.25	$46.37	$46.12	1,130,956
2019-06-20	$46.29	$46.30	$46.25	$46.25	$46.00	267,169
2019-06-19	$46.29	$46.30	$46.22	$46.28	$46.03	881,288
2019-06-18	$46.26	$46.30	$46.25	$46.27	$46.02	485,257
2019-06-17	$46.25	$46.29	$46.25	$46.27	$46.02	883,102
2019-06-14	$46.28	$46.33	$46.24	$46.25	$46.00	470,169
2019-06-13	$46.21	$46.30	$46.20	$46.29	$46.04	366,436
2019-06-12	$46.21	$46.26	$46.17	$46.19	$45.94	765,207
2019-06-11	$46.25	$46.25	$46.20	$46.21	$45.96	293,219
2019-06-10	$46.23	$46.26	$46.19	$46.26	$46.01	350,360
2019-06-07	$46.17	$46.25	$46.17	$46.21	$45.96	938,245
2019-06-06	$46.18	$46.22	$46.17	$46.21	$45.96	506,694
2019-06-05	$46.20	$46.24	$46.14	$46.16	$45.91	798,828
2019-06-04	$46.25	$46.27	$46.19	$46.19	$45.94	492,797
2019-06-03	$46.23	$46.36	$46.12	$46.15	$45.90	1,321,573
2019-05-31	$46.12	$46.36	$46.12	$46.30	$46.05	1,182,239
2019-05-30	$46.20	$46.21	$46.12	$46.18	$45.93	309,932
2019-05-29	$46.24	$46.24	$46.10	$46.16	$45.91	906,636
2019-05-28	$46.09	$46.25	$46.09	$46.23	$45.98	976,835
2019-05-24	$46.24	$46.24	$46.07	$46.07	$45.82	912,452
2019-05-23	$46.08	$46.16	$46.08	$46.13	$45.88	534,822
2019-05-22	$46.09	$46.15	$46.05	$46.09	$45.84	1,105,228
2019-05-21	$46.09	$46.17	$46.08	$46.08	$45.83	1,090,983
2019-05-20	$46.07	$46.11	$46.04	$46.07	$45.82	347,817
2019-05-17	$46.19	$46.19	$45.95	$45.95	$45.70	702,143
2019-05-16	$46.35	$46.41	$46.34	$46.34	$45.84	617,481
2019-05-15	$46.40	$46.40	$46.29	$46.36	$45.86	651,209
2019-05-14	$46.35	$46.41	$46.35	$46.38	$45.88	251,442
2019-05-13	$46.34	$46.41	$46.34	$46.38	$45.88	284,482
2019-05-10	$46.34	$46.45	$46.31	$46.45	$45.95	589,713
2019-05-09	$46.30	$46.40	$46.29	$46.30	$45.80	476,762
2019-05-08	$46.32	$46.39	$46.31	$46.33	$45.83	666,293
2019-05-07	$46.35	$46.40	$46.30	$46.39	$45.89	620,802
2019-05-06	$46.20	$46.40	$46.20	$46.40	$45.90	751,448
2019-05-03	$46.25	$46.31	$46.20	$46.26	$45.76	587,430
2019-05-02	$46.22	$46.28	$46.19	$46.27	$45.77	442,330
2019-05-01	$46.20	$46.25	$46.19	$46.22	$45.72	723,578
2019-04-30	$46.20	$46.24	$46.18	$46.20	$45.70	385,860
2019-04-29	$46.15	$46.21	$46.15	$46.18	$45.68	643,321
2019-04-26	$46.20	$46.25	$45.98	$46.13	$45.63	1,116,789
2019-04-25	$46.18	$46.23	$46.17	$46.21	$45.71	446,318
2019-04-24	$46.17	$46.23	$46.17	$46.17	$45.67	569,197
2019-04-23	$46.19	$46.25	$46.16	$46.16	$45.66	793,701
2019-04-22	$46.16	$46.20	$46.16	$46.20	$45.70	674,712
2019-04-18	$46.19	$46.20	$46.17	$46.18	$45.68	775,948
2019-04-17	$46.21	$46.21	$46.18	$46.19	$45.69	840,293
2019-04-16	$46.19	$46.22	$46.17	$46.18	$45.68	411,808
2019-04-15	$46.19	$46.22	$46.16	$46.16	$45.66	1,152,069
2019-04-12	$46.17	$46.23	$46.15	$46.19	$45.69	884,673
2019-04-11	$46.19	$46.20	$46.14	$46.16	$45.66	379,792
2019-04-10	$46.18	$46.22	$46.18	$46.21	$45.71	402,973
2019-04-09	$46.18	$46.19	$46.17	$46.19	$45.69	316,961
2019-04-08	$46.18	$46.22	$46.17	$46.19	$45.69	1,436,704
2019-04-05	$46.20	$46.25	$46.14	$46.18	$45.68	1,670,004
2019-04-04	$46.10	$46.19	$46.10	$46.19	$45.69	881,820
2019-04-03	$46.14	$46.15	$46.08	$46.09	$45.60	1,383,926
2019-04-02	$46.20	$46.20	$46.09	$46.09	$45.60	627,521
2019-04-01	$46.20	$46.21	$46.16	$46.18	$45.68	546,892
2019-03-29	$46.05	$46.17	$46.05	$46.14	$45.64	882,464
2019-03-28	$46.04	$46.09	$46.04	$46.05	$45.56	566,886
2019-03-27	$46.10	$46.13	$46.00	$46.03	$45.54	587,334
2019-03-26	$46.07	$46.11	$46.07	$46.10	$45.61	644,567
2019-03-25	$46.07	$46.09	$46.02	$46.04	$45.55	1,065,571
2019-03-22	$46.10	$46.10	$46.05	$46.05	$45.56	557,369
2019-03-21	$46.07	$46.12	$46.05	$46.11	$45.62	810,844
2019-03-20	$46.10	$46.12	$46.00	$46.08	$45.59	1,234,522
2019-03-19	$46.08	$46.12	$46.07	$46.08	$45.59	642,926
2019-03-18	$46.12	$46.15	$46.06	$46.06	$45.57	902,855
2019-03-15	$46.10	$46.16	$46.07	$46.12	$45.63	1,000,439
2019-03-14	$46.11	$46.15	$46.04	$46.05	$45.56	571,942
2019-03-13	$46.10	$46.11	$46.05	$46.07	$45.58	974,024
2019-03-12	$46.15	$46.17	$46.04	$46.07	$45.58	1,479,881
2019-03-11	$46.10	$46.12	$46.03	$46.09	$45.60	562,875
2019-03-08	$46.11	$46.24	$46.02	$46.10	$45.61	507,489
2019-03-07	$46.25	$46.29	$46.21	$46.27	$45.53	563,261
2019-03-06	$46.30	$46.35	$46.22	$46.25	$45.51	530,329
2019-03-05	$46.32	$46.40	$46.29	$46.36	$45.62	726,461
2019-03-04	$46.40	$46.41	$46.33	$46.38	$45.63	578,331
2019-03-01	$46.44	$46.45	$46.09	$46.42	$45.67	1,667,158
2019-02-28	$46.20	$46.23	$46.12	$46.23	$45.49	1,438,735
2019-02-27	$46.23	$46.27	$46.06	$46.21	$45.47	1,436,890
2019-02-26	$46.36	$46.36	$46.22	$46.23	$45.49	1,571,231
2019-02-25	$46.25	$46.40	$46.18	$46.39	$45.64	988,105
2019-02-22	$46.45	$46.45	$46.20	$46.20	$45.46	1,472,907
2019-02-21	$46.42	$46.46	$46.42	$46.43	$45.68	955,132
2019-02-20	$46.33	$46.45	$46.30	$46.43	$45.68	1,116,614
2019-02-19	$46.35	$46.41	$45.95	$46.34	$45.60	680,301
2019-02-15	$46.29	$46.45	$46.27	$46.43	$45.68	1,052,858
2019-02-14	$46.24	$46.40	$46.22	$46.29	$45.55	1,919,729
2019-02-13	$46.10	$46.33	$46.10	$46.33	$45.59	2,173,719
2019-02-12	$46.06	$46.14	$46.05	$46.11	$45.37	816,436
2019-02-11	$46.05	$46.08	$46.03	$46.07	$45.33	475,747
2019-02-08	$46.06	$46.11	$45.92	$46.10	$45.36	1,436,526
2019-02-07	$46.02	$46.12	$46.00	$46.08	$45.34	1,076,418
2019-02-06	$46.10	$46.10	$46.01	$46.03	$45.29	1,273,134
2019-02-05	$46.03	$46.20	$45.93	$46.14	$45.40	1,581,679
2019-02-04	$46.00	$46.06	$45.75	$46.00	$45.26	1,238,908
2019-02-01	$45.93	$46.09	$45.90	$45.97	$45.23	1,166,675
2019-01-31	$45.85	$45.98	$45.84	$45.91	$45.17	823,658
2019-01-30	$45.79	$45.87	$45.67	$45.87	$45.13	1,054,570
2019-01-29	$45.78	$45.89	$45.76	$45.77	$45.03	694,711
2019-01-28	$45.71	$45.87	$45.67	$45.81	$45.07	1,685,435
2019-01-25	$45.76	$45.84	$45.70	$45.70	$44.97	763,664
2019-01-24	$45.78	$45.81	$45.70	$45.76	$45.02	875,059
2019-01-23	$45.88	$45.94	$45.73	$45.73	$45.00	1,232,745
2019-01-22	$45.76	$45.89	$45.65	$45.86	$45.12	1,374,841
2019-01-18	$45.70	$45.95	$45.69	$45.85	$45.11	856,563
2019-01-17	$45.82	$45.89	$45.59	$45.64	$44.91	1,709,165
2019-01-16	$45.82	$45.95	$45.69	$45.86	$45.12	1,624,283
2019-01-15	$45.75	$45.84	$45.75	$45.82	$45.08	960,999
2019-01-14	$45.60	$45.82	$45.60	$45.73	$45.00	2,162,514
2019-01-11	$45.56	$45.72	$45.55	$45.62	$44.89	1,231,750
2019-01-10	$45.52	$45.64	$45.46	$45.60	$44.87	766,593
2019-01-09	$45.46	$45.57	$45.45	$45.49	$44.76	732,174
2019-01-08	$45.55	$45.64	$45.40	$45.45	$44.72	1,050,181
2019-01-07	$45.35	$45.54	$45.24	$45.54	$44.81	3,591,381
2019-01-04	$45.30	$45.47	$45.22	$45.35	$44.62	4,436,160
2019-01-03	$45.20	$45.36	$45.15	$45.15	$44.42	1,605,062
2019-01-02	$45.26	$45.38	$45.16	$45.18	$44.45	2,113,123
2018-12-31	$45.25	$45.41	$45.17	$45.38	$44.65	861,801
2018-12-28	$45.38	$45.41	$45.20	$45.25	$44.52	1,000,110
2018-12-27	$45.15	$45.40	$45.00	$45.35	$44.62	1,037,319
2018-12-26	$45.04	$45.30	$45.04	$45.21	$44.48	1,197,516
2018-12-24	$45.01	$45.14	$44.98	$45.04	$44.32	680,828
2018-12-21	$45.04	$45.24	$44.92	$45.00	$44.28	2,853,777
2018-12-20	$45.27	$45.32	$45.08	$45.10	$44.38	3,176,817
2018-12-19	$45.26	$45.37	$45.20	$45.30	$44.57	1,525,494
2018-12-18	$45.37	$45.39	$45.14	$45.20	$44.47	2,573,821
2018-12-17	$45.34	$45.40	$45.29	$45.34	$44.61	1,550,783
2018-12-14	$45.30	$45.44	$45.29	$45.36	$44.63	1,543,874
2018-12-13	$45.35	$45.45	$45.25	$45.31	$44.58	1,753,717
2018-12-12	$45.23	$45.49	$45.21	$45.28	$44.55	2,883,048
2018-12-11	$45.12	$45.24	$45.09	$45.21	$44.48	3,091,479
2018-12-10	$45.05	$45.30	$44.99	$45.15	$44.42	3,216,826
2018-12-07	$45.00	$45.10	$44.94	$44.99	$44.27	5,198,032
2018-12-06	$44.70	$45.15	$44.67	$44.95	$44.23	3,256,137
2018-12-04	$44.99	$45.11	$44.63	$44.81	$44.09	10,282,872
2018-12-03	$44.22	$45.05	$44.18	$44.98	$44.26	40,066,092
2018-11-30	$39.81	$40.84	$39.78	$40.26	$39.61	3,609,917
2018-11-29	$39.94	$40.12	$39.65	$39.89	$39.25	2,388,811
2018-11-28	$39.37	$39.79	$39.01	$39.31	$38.68	2,176,879
2018-11-27	$38.74	$39.30	$38.74	$39.09	$38.46	1,947,104
2018-11-26	$39.28	$39.37	$38.88	$38.88	$38.26	594,991
2018-11-23	$38.46	$39.46	$38.44	$39.14	$38.51	751,190
2018-11-21	$38.01	$38.91	$38.01	$38.59	$37.97	1,260,279
2018-11-20	$38.23	$38.28	$37.80	$38.06	$37.45	1,649,773
2018-11-19	$38.44	$38.89	$38.35	$38.52	$37.90	1,469,674
2018-11-16	$38.45	$38.74	$38.01	$38.57	$37.95	1,126,798
2018-11-15	$38.97	$39.03	$38.45	$38.60	$37.74	1,332,431
2018-11-14	$38.99	$39.52	$38.80	$39.07	$38.19	2,163,777
2018-11-13	$39.53	$39.61	$38.66	$38.78	$37.91	1,462,347
2018-11-12	$39.39	$39.99	$39.20	$39.39	$38.51	956,094
2018-11-09	$38.53	$40.21	$38.39	$39.25	$38.37	2,040,219
2018-11-08	$38.96	$39.33	$38.58	$38.92	$38.05	1,904,748
2018-11-07	$38.41	$38.90	$38.33	$38.87	$38.00	1,692,964
2018-11-06	$38.51	$38.85	$38.21	$38.32	$37.46	800,795
2018-11-05	$38.56	$38.96	$38.39	$38.52	$37.66	547,883
2018-11-02	$38.35	$38.99	$38.10	$38.45	$37.59	856,967
2018-11-01	$38.22	$38.61	$37.95	$38.50	$37.64	2,004,172
2018-10-31	$38.21	$38.45	$37.92	$38.01	$37.16	695,528
2018-10-30	$37.59	$38.40	$37.40	$37.87	$37.02	1,790,916
2018-10-29	$37.57	$38.07	$37.10	$37.39	$36.55	1,178,700
2018-10-26	$37.40	$37.69	$37.07	$37.29	$36.45	508,866
2018-10-25	$37.64	$37.90	$37.03	$37.83	$36.98	936,075
2018-10-24	$38.66	$38.74	$37.39	$37.46	$36.62	2,092,991
2018-10-23	$38.75	$38.91	$38.19	$38.68	$37.81	671,861
2018-10-22	$39.00	$39.19	$38.87	$38.92	$38.05	959,984
2018-10-19	$38.82	$39.04	$38.59	$38.81	$37.94	872,141
2018-10-18	$38.62	$38.95	$38.55	$38.70	$37.83	709,598
2018-10-17	$38.31	$39.03	$38.31	$38.64	$37.77	1,317,961
2018-10-16	$37.98	$38.44	$37.76	$38.25	$37.39	2,119,390
2018-10-15	$37.31	$37.81	$37.31	$37.59	$36.75	337,214
2018-10-12	$37.19	$37.44	$36.99	$37.39	$36.55	930,547
2018-10-11	$37.50	$37.68	$36.66	$36.83	$36.00	1,264,406
2018-10-10	$38.30	$38.41	$37.53	$37.53	$36.69	1,013,046
2018-10-09	$38.27	$38.40	$38.10	$38.27	$37.41	704,633
2018-10-08	$37.95	$38.33	$37.87	$38.24	$37.38	1,484,201
2018-10-05	$38.22	$38.40	$37.83	$37.90	$37.05	660,116
2018-10-04	$38.21	$38.48	$38.07	$38.22	$37.36	1,396,171
2018-10-03	$38.10	$38.26	$37.97	$38.21	$37.35	980,973
2018-10-02	$37.90	$38.41	$37.80	$37.94	$37.09	924,052
2018-10-01	$38.36	$38.58	$37.37	$37.86	$37.01	1,546,654
2018-09-28	$37.85	$38.51	$37.85	$38.43	$37.57	1,016,196
2018-09-27	$37.70	$38.10	$37.54	$37.88	$37.03	572,789
2018-09-26	$37.97	$38.10	$37.70	$37.71	$36.87	732,007
2018-09-25	$37.90	$38.04	$37.85	$37.99	$37.14	723,887
2018-09-24	$37.98	$38.23	$37.78	$37.82	$36.97	779,138
2018-09-21	$38.00	$38.32	$37.81	$37.96	$37.11	2,263,788
2018-09-20	$37.96	$38.20	$37.63	$37.98	$37.13	1,350,274
2018-09-19	$37.93	$38.04	$37.75	$37.97	$37.12	974,455
2018-09-18	$37.72	$37.87	$37.62	$37.86	$37.01	1,760,899
2018-09-17	$37.78	$37.91	$37.60	$37.77	$36.92	788,113
2018-09-14	$37.69	$38.11	$37.45	$37.79	$36.94	1,169,105
2018-09-13	$37.23	$37.67	$37.06	$37.61	$36.77	1,355,484
2018-09-12	$36.87	$37.35	$36.87	$37.22	$36.39	2,291,404
2018-09-11	$37.00	$37.25	$36.87	$36.92	$36.09	1,656,451
2018-09-10	$36.93	$37.15	$36.42	$36.96	$36.13	1,296,198
2018-09-07	$36.94	$37.00	$36.62	$36.80	$35.98	938,124
2018-09-06	$37.62	$37.78	$36.79	$36.90	$36.07	1,378,582
2018-09-05	$36.60	$37.75	$36.37	$37.55	$36.71	3,806,183
2018-09-04	$36.75	$36.91	$36.46	$36.63	$35.81	1,531,968
2018-08-31	$36.50	$36.92	$36.13	$36.89	$36.06	1,423,278
2018-08-30	$36.75	$36.80	$36.42	$36.64	$35.82	1,359,024
2018-08-29	$36.79	$36.98	$36.47	$36.75	$35.93	1,207,857
2018-08-28	$36.66	$37.00	$36.43	$36.68	$35.86	1,479,231
2018-08-27	$36.86	$37.01	$36.39	$36.61	$35.79	944,689
2018-08-24	$36.88	$37.05	$36.82	$36.93	$36.10	1,107,341
2018-08-23	$36.96	$36.96	$36.67	$36.88	$36.05	1,722,415
2018-08-22	$36.21	$37.04	$36.21	$37.00	$36.17	2,105,977
2018-08-21	$35.14	$36.63	$35.14	$36.15	$35.34	3,983,348
2018-08-20	$34.79	$35.17	$34.73	$35.06	$34.27	1,487,629
2018-08-17	$34.29	$34.82	$34.23	$34.72	$33.94	1,125,008
2018-08-16	$34.74	$34.83	$34.48	$34.52	$33.51	1,335,675
2018-08-15	$34.63	$34.72	$34.28	$34.58	$33.56	1,007,917
2018-08-14	$34.90	$34.91	$34.50	$34.66	$33.64	1,662,863
2018-08-13	$34.42	$34.75	$34.31	$34.62	$33.60	1,829,646
2018-08-10	$34.70	$34.96	$34.27	$34.59	$33.57	3,267,130
2018-08-09	$33.90	$34.87	$33.83	$34.60	$33.58	6,242,147
2018-08-08	$33.41	$33.92	$32.71	$33.64	$32.65	3,304,571
2018-08-07	$33.45	$33.83	$33.07	$33.31	$32.33	584,516
2018-08-06	$34.00	$34.02	$33.26	$33.47	$32.49	698,454
2018-08-03	$33.69	$33.98	$33.67	$33.92	$32.92	943,927
2018-08-02	$33.96	$34.20	$33.53	$33.58	$32.59	287,571
2018-08-01	$33.68	$34.30	$33.68	$33.97	$32.97	510,504
2018-07-31	$34.00	$34.01	$33.66	$33.85	$32.86	1,121,031
2018-07-30	$33.12	$33.84	$33.02	$33.59	$32.60	457,107
2018-07-27	$33.61	$33.64	$32.68	$33.07	$32.10	540,585
2018-07-26	$33.75	$34.14	$33.49	$33.63	$32.64	590,087
2018-07-25	$34.40	$34.50	$32.90	$33.92	$32.92	2,916,406
2018-07-24	$33.15	$33.15	$32.52	$32.85	$31.88	2,028,158
2018-07-23	$33.04	$33.13	$32.71	$32.90	$31.93	2,176,723
2018-07-20	$32.74	$33.14	$31.67	$33.05	$32.08	2,347,805
2018-07-19	$31.69	$32.65	$31.69	$32.49	$31.54	5,144,415
2018-07-18	$33.60	$34.70	$33.38	$34.10	$33.10	3,862,912
2018-07-17	$33.15	$33.88	$32.38	$33.32	$32.34	9,221,510
2018-07-16	$38.46	$38.46	$31.61	$32.12	$31.18	13,132,204
2018-07-13	$38.50	$38.76	$38.37	$38.56	$37.43	451,154
2018-07-12	$38.20	$38.69	$37.47	$38.56	$37.43	995,310
2018-07-11	$38.24	$38.61	$37.94	$38.00	$36.88	524,420
2018-07-10	$38.95	$39.01	$38.17	$38.22	$37.10	1,440,094
2018-07-09	$38.87	$39.00	$38.66	$38.85	$37.71	508,639
2018-07-06	$38.46	$38.93	$38.40	$38.79	$37.65	740,187
2018-07-05	$38.47	$38.55	$38.25	$38.49	$37.36	727,656
2018-07-03	$38.23	$38.55	$38.07	$38.31	$37.18	276,665
2018-07-02	$38.05	$38.22	$37.69	$38.22	$37.10	1,034,128
2018-06-29	$38.20	$38.37	$37.79	$38.27	$37.15	538,060
2018-06-28	$38.42	$38.42	$37.70	$38.12	$37.00	203,853
2018-06-27	$38.49	$38.50	$38.11	$38.35	$37.22	273,481
2018-06-26	$38.09	$38.42	$37.70	$38.42	$37.29	333,370
2018-06-25	$38.23	$38.25	$37.72	$38.11	$36.99	603,282
2018-06-22	$38.02	$38.41	$37.47	$38.24	$37.12	935,630
2018-06-21	$38.09	$38.27	$37.75	$37.91	$36.80	732,248
2018-06-20	$38.18	$38.48	$38.05	$38.06	$36.94	778,798
2018-06-19	$38.19	$38.50	$37.99	$38.11	$36.99	887,826
2018-06-18	$38.32	$38.48	$38.15	$38.43	$37.30	521,819
2018-06-15	$38.35	$38.46	$38.08	$38.41	$37.28	654,089
2018-06-14	$36.88	$38.64	$36.88	$38.40	$37.27	1,978,364
2018-06-13	$36.70	$37.22	$36.58	$36.75	$35.67	1,983,361
2018-06-12	$36.37	$36.80	$36.01	$36.66	$35.58	1,351,680
2018-06-11	$36.27	$36.47	$36.05	$36.25	$35.18	870,301
2018-06-08	$36.04	$36.37	$36.04	$36.29	$35.22	382,302
2018-06-07	$36.26	$36.32	$35.99	$36.04	$34.98	382,075
2018-06-06	$36.15	$36.40	$35.74	$36.22	$35.16	305,664
2018-06-05	$36.13	$36.35	$36.11	$36.14	$35.08	609,159
2018-06-04	$36.21	$36.36	$35.79	$36.18	$35.12	870,277
2018-06-01	$35.93	$36.22	$35.52	$35.99	$34.93	975,612
2018-05-31	$36.01	$36.09	$35.28	$35.88	$34.83	494,211
2018-05-30	$36.26	$36.42	$36.06	$36.07	$35.01	257,813
2018-05-29	$35.95	$36.27	$35.66	$36.19	$35.13	667,696
2018-05-25	$36.10	$36.23	$35.82	$36.12	$35.06	409,351
2018-05-24	$36.59	$36.87	$35.90	$36.12	$35.06	1,512,768
2018-05-23	$36.90	$37.03	$36.05	$36.54	$35.47	1,003,091
2018-05-22	$37.25	$37.52	$36.75	$36.86	$35.78	553,870
2018-05-21	$38.00	$38.07	$37.51	$37.96	$36.84	1,406,339
2018-05-18	$37.61	$37.95	$37.59	$37.88	$36.77	462,226
2018-05-17	$37.79	$38.15	$37.37	$37.85	$36.50	478,356
2018-05-16	$37.46	$38.12	$37.25	$37.98	$36.62	737,337
2018-05-15	$37.73	$37.91	$37.25	$37.31	$35.98	1,100,899
2018-05-14	$37.75	$38.22	$37.52	$37.74	$36.39	976,956
2018-05-11	$37.22	$37.78	$37.00	$37.67	$36.32	996,574
2018-05-10	$37.06	$37.89	$37.02	$37.30	$35.97	885,392
2018-05-09	$36.24	$38.47	$36.23	$37.48	$36.14	3,220,215
2018-05-08	$36.31	$36.60	$35.98	$36.00	$34.71	1,479,110
2018-05-07	$36.83	$36.84	$36.16	$36.47	$35.17	1,452,648
2018-05-04	$34.93	$36.47	$34.81	$36.15	$34.86	1,025,826
2018-05-03	$35.76	$35.86	$34.92	$34.92	$33.67	1,239,708
2018-05-02	$36.64	$36.69	$35.73	$35.73	$34.45	1,463,622
2018-05-01	$37.91	$38.16	$36.48	$36.75	$35.44	1,571,061
2018-04-30	$37.88	$38.24	$37.65	$37.79	$36.44	246,068
2018-04-27	$38.59	$38.59	$37.61	$37.72	$36.37	837,149
2018-04-26	$38.91	$38.91	$38.38	$38.51	$37.13	548,458
2018-04-25	$38.99	$39.67	$38.67	$38.98	$37.59	2,531,820
2018-04-24	$38.65	$38.88	$38.28	$38.41	$37.04	1,106,029
2018-04-23	$38.90	$39.05	$38.38	$38.54	$37.16	687,493
2018-04-20	$40.74	$40.83	$38.56	$38.83	$37.44	2,666,185
2018-04-19	$40.38	$40.97	$40.26	$40.83	$39.37	1,078,878
2018-04-18	$40.10	$40.36	$40.10	$40.33	$38.89	806,873
2018-04-17	$40.26	$40.36	$39.94	$39.94	$38.51	669,247
2018-04-16	$39.95	$40.24	$39.85	$40.18	$38.74	238,932
2018-04-13	$40.04	$40.09	$39.78	$39.85	$38.43	459,602
2018-04-12	$40.10	$40.18	$39.71	$39.97	$38.54	380,224
2018-04-11	$39.80	$40.16	$39.72	$40.11	$38.68	537,621
2018-04-10	$40.43	$40.58	$39.55	$39.86	$38.43	2,039,005
2018-04-09	$40.35	$40.52	$40.18	$40.29	$38.85	659,468
2018-04-06	$40.18	$40.45	$39.93	$40.25	$38.81	798,553
2018-04-05	$40.45	$40.50	$40.22	$40.28	$38.84	429,861
2018-04-04	$40.28	$40.47	$40.17	$40.32	$38.88	540,310
2018-04-03	$40.22	$40.59	$40.10	$40.37	$38.93	844,863
2018-04-02	$40.44	$40.76	$39.94	$40.12	$38.69	741,573
2018-03-29	$40.55	$40.88	$40.44	$40.51	$39.06	483,038
2018-03-28	$40.81	$41.10	$40.57	$40.63	$39.18	148,883
2018-03-27	$40.71	$41.01	$40.47	$40.73	$39.27	261,799
2018-03-26	$40.42	$40.70	$39.98	$40.70	$39.24	764,919
2018-03-23	$40.70	$40.93	$40.35	$40.36	$38.92	310,537
2018-03-22	$40.73	$41.03	$40.69	$40.71	$39.25	398,184
2018-03-21	$41.05	$41.20	$40.79	$40.79	$39.33	241,498
2018-03-20	$41.01	$41.35	$40.90	$40.95	$39.49	431,976
2018-03-19	$41.21	$41.37	$40.95	$40.99	$39.52	373,988
2018-03-16	$41.20	$41.39	$41.16	$41.21	$39.74	511,525
2018-03-15	$41.34	$41.39	$41.15	$41.24	$39.77	201,106
2018-03-14	$41.42	$41.60	$41.25	$41.38	$39.90	281,457
2018-03-13	$41.68	$41.87	$41.33	$41.38	$39.90	230,072
2018-03-12	$41.67	$41.95	$41.63	$41.68	$40.19	817,225
2018-03-09	$41.31	$41.68	$41.23	$41.59	$40.10	666,189
2018-03-08	$41.54	$41.72	$41.41	$41.46	$39.74	425,366
2018-03-07	$41.54	$41.70	$41.44	$41.53	$39.81	411,998
2018-03-06	$41.78	$41.82	$41.51	$41.66	$39.93	448,113
2018-03-05	$41.83	$42.08	$41.60	$41.80	$40.06	433,771
2018-03-02	$41.45	$42.11	$41.29	$42.06	$40.31	658,785
2018-03-01	$41.72	$42.11	$41.23	$41.48	$39.76	739,624
2018-02-28	$42.16	$42.16	$41.30	$41.67	$39.94	826,539
2018-02-27	$42.47	$42.56	$42.04	$42.16	$40.41	397,279
2018-02-26	$42.16	$42.50	$42.02	$42.42	$40.66	335,421
2018-02-23	$41.80	$42.18	$41.75	$42.06	$40.31	2,029,876
2018-02-22	$42.68	$42.73	$41.60	$41.69	$39.96	2,236,254
2018-02-21	$42.50	$42.85	$42.50	$42.60	$40.83	829,373
2018-02-20	$42.45	$42.70	$42.37	$42.49	$40.73	515,483
2018-02-16	$42.41	$43.09	$42.38	$42.45	$40.69	1,125,359
2018-02-15	$42.66	$42.75	$42.31	$42.40	$40.64	1,496,357
2018-02-14	$42.51	$42.78	$42.50	$42.63	$40.86	652,379
2018-02-13	$42.27	$42.72	$42.24	$42.55	$40.78	311,140
2018-02-12	$42.20	$42.43	$42.03	$42.34	$40.58	717,681
2018-02-09	$42.18	$42.26	$41.69	$42.19	$40.44	1,888,432
2018-02-08	$42.51	$42.77	$42.14	$42.14	$40.39	589,660
2018-02-07	$42.35	$42.55	$42.25	$42.44	$40.68	998,528
2018-02-06	$42.28	$42.55	$42.02	$42.29	$40.53	2,705,276
2018-02-05	$42.54	$42.75	$42.29	$42.45	$40.69	1,181,584
2018-02-02	$42.73	$42.87	$42.57	$42.64	$40.87	910,897
2018-02-01	$42.54	$43.01	$42.54	$42.85	$41.07	1,064,596
2018-01-31	$43.15	$43.34	$42.58	$42.59	$40.82	1,147,993
2018-01-30	$43.40	$43.45	$43.09	$43.15	$41.36	559,517
2018-01-29	$43.55	$43.55	$43.29	$43.33	$41.53	1,734,730
2018-01-26	$43.26	$43.71	$43.19	$43.58	$41.77	1,610,861
2018-01-25	$43.33	$43.37	$43.23	$43.23	$41.44	1,053,505
2018-01-24	$43.43	$43.62	$43.22	$43.25	$41.45	1,029,401
2018-01-23	$43.36	$43.60	$43.23	$43.33	$41.53	1,026,931
2018-01-22	$43.50	$43.52	$43.35	$43.41	$41.61	729,565
2018-01-19	$43.43	$43.54	$43.29	$43.46	$41.66	966,907
2018-01-18	$43.38	$43.58	$43.32	$43.47	$41.67	1,008,920
2018-01-17	$43.60	$43.61	$43.35	$43.40	$41.60	827,768
2018-01-16	$43.46	$43.64	$43.30	$43.47	$41.67	605,357
2018-01-12	$43.49	$43.49	$43.20	$43.35	$41.55	1,261,344
2018-01-11	$43.36	$43.55	$43.16	$43.47	$41.67	2,268,518
2018-01-10	$42.07	$43.33	$42.07	$43.22	$41.43	3,218,667
2018-01-09	$41.87	$42.22	$41.78	$42.09	$40.34	1,105,665
2018-01-08	$41.79	$41.91	$41.76	$41.80	$40.06	893,320
2018-01-05	$42.00	$42.08	$41.70	$41.87	$40.13	839,679
2018-01-04	$42.29	$42.42	$41.84	$41.87	$40.13	1,160,984
2018-01-03	$42.52	$42.52	$42.15	$42.21	$40.46	1,491,897
2018-01-02	$42.50	$42.59	$42.34	$42.45	$40.69	858,198
2017-12-29	$42.52	$42.59	$42.39	$42.47	$40.71	605,496
2017-12-28	$42.58	$42.58	$42.43	$42.51	$40.75	371,848
2017-12-27	$42.56	$42.68	$42.40	$42.51	$40.75	242,305
2017-12-26	$42.54	$42.65	$42.27	$42.53	$40.76	270,564
2017-12-22	$42.44	$42.60	$42.36	$42.50	$40.74	419,343
2017-12-21	$42.63	$42.68	$42.44	$42.46	$40.70	491,310
2017-12-20	$42.53	$42.61	$42.40	$42.53	$40.76	432,635
2017-12-19	$42.38	$42.53	$42.34	$42.40	$40.64	549,490
2017-12-18	$42.34	$42.56	$42.12	$42.56	$40.79	511,571
2017-12-15	$42.02	$42.34	$41.79	$42.24	$40.49	1,111,016
2017-12-14	$41.76	$42.10	$41.59	$41.94	$40.20	1,169,463
2017-12-13	$41.65	$41.80	$41.55	$41.65	$39.92	1,182,367
2017-12-12	$41.75	$41.84	$41.66	$41.69	$39.96	1,548,146
2017-12-11	$41.76	$41.94	$41.53	$41.75	$40.02	1,345,605
2017-12-08	$41.65	$41.76	$41.48	$41.74	$40.01	1,117,552
2017-12-07	$41.16	$41.79	$41.14	$41.56	$39.83	1,095,060
2017-12-06	$41.10	$41.43	$41.01	$41.22	$39.51	1,480,196
2017-12-05	$41.60	$41.60	$41.16	$41.17	$39.46	699,674
2017-12-04	$41.25	$41.60	$41.23	$41.54	$39.82	1,600,561
2017-12-01	$41.18	$41.34	$41.07	$41.15	$39.44	1,215,320
2017-11-30	$41.00	$41.41	$40.95	$41.20	$39.49	4,025,277
2017-11-29	$41.25	$41.60	$41.20	$41.29	$39.58	757,544
2017-11-28	$41.20	$41.38	$40.96	$41.20	$39.49	712,628
2017-11-27	$41.45	$41.55	$41.18	$41.20	$39.49	789,815
2017-11-24	$41.25	$41.28	$41.11	$41.17	$39.46	156,903
2017-11-22	$41.05	$41.29	$40.98	$41.16	$39.45	595,937
2017-11-21	$41.18	$41.21	$40.97	$41.05	$39.35	1,124,975
2017-11-20	$41.25	$41.29	$41.08	$41.27	$39.56	532,712
2017-11-17	$41.05	$41.25	$40.90	$41.18	$39.47	1,182,370
2017-11-16	$40.82	$41.31	$40.82	$41.22	$39.27	535,757
2017-11-15	$40.81	$40.98	$40.77	$40.86	$38.93	471,415
2017-11-14	$40.79	$41.07	$40.76	$40.95	$39.01	381,431
2017-11-13	$41.00	$41.03	$40.79	$40.80	$38.87	634,346
2017-11-10	$40.90	$41.11	$40.69	$41.00	$39.06	685,417
2017-11-09	$40.24	$40.92	$40.24	$40.82	$38.89	450,278
2017-11-08	$40.52	$40.71	$40.11	$40.26	$38.36	854,410
2017-11-07	$40.55	$40.85	$40.50	$40.57	$38.65	428,747
2017-11-06	$40.61	$40.62	$40.24	$40.44	$38.53	434,998
2017-11-03	$40.65	$40.65	$40.35	$40.55	$38.63	498,608
2017-11-02	$40.71	$40.85	$40.43	$40.69	$38.77	921,102
2017-11-01	$40.87	$40.93	$40.43	$40.79	$38.86	804,379
2017-10-31	$40.86	$41.05	$40.86	$40.93	$38.99	411,366
2017-10-30	$40.71	$41.02	$40.53	$40.92	$38.98	732,540
2017-10-27	$40.86	$40.99	$40.55	$40.78	$38.85	436,221
2017-10-26	$40.73	$41.07	$40.45	$40.91	$38.97	270,797
2017-10-25	$40.79	$40.84	$40.59	$40.73	$38.80	583,864
2017-10-24	$40.63	$40.78	$40.59	$40.75	$38.82	594,444
2017-10-23	$40.79	$40.79	$40.55	$40.55	$38.63	202,900
2017-10-20	$40.55	$40.95	$40.54	$40.73	$38.80	521,980
2017-10-19	$40.65	$40.87	$40.40	$40.57	$38.65	950,907
2017-10-18	$40.83	$40.97	$40.69	$40.75	$38.82	1,136,381
2017-10-17	$40.75	$40.86	$40.56	$40.75	$38.82	520,664
2017-10-16	$40.85	$40.98	$40.49	$40.71	$38.78	727,942
2017-10-13	$40.64	$41.10	$40.48	$40.86	$38.93	1,631,783
2017-10-12	$40.83	$40.91	$40.47	$40.60	$38.68	471,609
2017-10-11	$40.80	$40.94	$40.76	$40.88	$38.95	170,980
2017-10-10	$40.87	$40.92	$40.69	$40.77	$38.84	334,263
2017-10-09	$40.99	$41.10	$40.71	$40.78	$38.85	489,475
2017-10-06	$41.13	$41.22	$40.95	$41.08	$39.14	1,005,398
2017-10-05	$41.31	$41.31	$41.08	$41.19	$39.24	793,858
2017-10-04	$40.77	$41.25	$40.77	$41.23	$39.28	1,022,066
2017-10-03	$40.58	$40.80	$40.40	$40.80	$38.87	978,310
2017-10-02	$40.93	$41.12	$40.10	$40.44	$38.53	2,290,542
2017-09-29	$40.77	$41.13	$40.68	$40.86	$38.93	2,717,702
2017-09-28	$40.55	$40.92	$40.49	$40.78	$38.85	739,723
2017-09-27	$40.76	$40.80	$40.53	$40.59	$38.67	842,288
2017-09-26	$40.59	$40.76	$40.54	$40.70	$38.77	811,711
2017-09-25	$40.56	$40.90	$40.41	$40.58	$38.66	819,354
2017-09-22	$40.16	$40.55	$40.15	$40.54	$38.62	1,978,822
2017-09-21	$40.22	$40.36	$39.97	$40.33	$38.42	536,500
2017-09-20	$40.57	$40.57	$40.02	$40.14	$38.24	1,485,849
2017-09-19	$40.38	$40.79	$40.16	$40.79	$38.86	386,259
2017-09-18	$40.05	$40.44	$39.98	$40.34	$38.43	606,733
2017-09-15	$39.75	$40.05	$39.68	$40.05	$38.16	1,127,371
2017-09-14	$39.87	$39.91	$39.59	$39.71	$37.83	2,053,273
2017-09-13	$39.80	$40.07	$39.72	$39.87	$37.98	1,978,796
2017-09-12	$39.78	$39.90	$39.67	$39.81	$37.93	382,983
2017-09-11	$39.90	$40.05	$39.60	$39.69	$37.81	761,649
2017-09-08	$39.79	$39.89	$39.65	$39.80	$37.92	429,573
2017-09-07	$40.10	$40.16	$39.72	$39.81	$37.93	689,918
2017-09-06	$40.33	$40.33	$40.01	$40.09	$38.19	620,604
2017-09-05	$40.19	$40.51	$39.97	$40.21	$38.31	456,322
2017-09-01	$40.20	$40.49	$40.09	$40.37	$38.46	745,284
2017-08-31	$40.61	$40.65	$40.03	$40.07	$38.17	1,039,871
2017-08-30	$39.89	$40.83	$39.71	$40.56	$38.64	1,825,863
2017-08-29	$39.87	$39.97	$39.80	$39.86	$37.97	553,309
2017-08-28	$40.06	$40.18	$39.80	$40.00	$38.11	2,067,352
2017-08-25	$39.96	$40.16	$39.94	$40.02	$38.13	897,865
2017-08-24	$39.92	$40.02	$39.81	$39.83	$37.95	777,011
2017-08-23	$39.90	$40.11	$39.77	$39.84	$37.96	852,864
2017-08-22	$40.04	$40.15	$39.78	$39.97	$38.08	382,138
2017-08-21	$39.93	$39.99	$39.66	$39.93	$38.04	404,460
2017-08-18	$40.10	$40.15	$39.92	$39.95	$38.06	598,141
2017-08-17	$39.97	$40.36	$39.91	$40.09	$38.19	1,506,894
2017-08-16	$39.85	$40.29	$39.68	$40.22	$38.08	3,265,205
2017-08-15	$40.18	$40.26	$39.74	$39.81	$37.69	786,266
2017-08-14	$40.56	$40.63	$40.02	$40.09	$37.96	880,221
2017-08-11	$40.25	$40.52	$40.20	$40.46	$38.31	644,454
2017-08-10	$40.45	$40.59	$40.28	$40.40	$38.25	784,578
2017-08-09	$40.87	$40.87	$40.40	$40.59	$38.43	534,711
2017-08-08	$40.56	$40.90	$40.50	$40.87	$38.70	573,031
2017-08-07	$40.81	$41.00	$40.56	$40.59	$38.43	1,284,401
2017-08-04	$40.50	$40.87	$40.35	$40.80	$38.63	1,741,727
2017-08-03	$41.40	$41.40	$40.08	$40.53	$38.37	7,371,200
2017-08-02	$42.15	$42.24	$41.66	$42.05	$39.81	870,820
2017-08-01	$42.21	$42.25	$41.93	$42.17	$39.93	448,154
2017-07-31	$42.39	$42.39	$41.78	$42.15	$39.91	686,848
2017-07-28	$42.00	$42.23	$41.98	$42.23	$39.98	1,790,350
2017-07-27	$42.10	$42.19	$41.94	$42.09	$39.85	1,153,175
2017-07-26	$41.70	$42.02	$41.68	$42.00	$39.77	890,575
2017-07-25	$41.68	$41.79	$41.52	$41.70	$39.48	1,048,863
2017-07-24	$41.44	$41.70	$41.35	$41.60	$39.39	998,685
2017-07-21	$41.41	$41.62	$41.41	$41.45	$39.24	562,259
2017-07-20	$41.49	$41.62	$41.32	$41.45	$39.24	1,159,977
2017-07-19	$41.45	$41.60	$41.35	$41.40	$39.20	284,328
2017-07-18	$41.30	$41.37	$41.10	$41.34	$39.14	274,863
2017-07-17	$41.35	$41.44	$41.20	$41.31	$39.11	761,131
2017-07-14	$41.02	$41.39	$41.02	$41.35	$39.15	954,053
2017-07-13	$40.95	$41.18	$40.89	$41.03	$38.85	336,453
2017-07-12	$41.05	$41.19	$40.89	$40.94	$38.76	666,295
2017-07-11	$40.89	$41.13	$40.72	$40.95	$38.77	400,850
2017-07-10	$40.83	$40.96	$40.69	$40.85	$38.68	700,886
2017-07-07	$40.84	$40.96	$40.71	$40.84	$38.67	460,590
2017-07-06	$40.70	$41.00	$40.55	$40.82	$38.65	814,698
2017-07-05	$40.87	$41.01	$40.68	$40.77	$38.60	1,067,089
2017-07-03	$40.84	$41.11	$40.75	$40.89	$38.71	238,221
2017-06-30	$40.97	$41.00	$40.71	$40.77	$38.60	1,711,532
2017-06-29	$41.02	$41.10	$40.74	$40.92	$38.74	1,822,325
2017-06-28	$40.85	$41.26	$40.72	$41.02	$38.84	1,987,341
2017-06-27	$40.85	$41.00	$40.67	$40.70	$38.53	496,808
2017-06-26	$40.91	$41.06	$40.68	$40.84	$38.67	3,004,314
2017-06-23	$40.60	$40.95	$40.43	$40.83	$38.66	1,376,858
2017-06-22	$40.77	$40.84	$40.47	$40.60	$38.44	592,814
2017-06-21	$40.75	$40.75	$40.41	$40.67	$38.51	1,156,130
2017-06-20	$40.95	$41.08	$40.57	$40.62	$38.46	1,199,757
2017-06-19	$41.02	$41.07	$40.72	$40.98	$38.80	1,860,002
2017-06-16	$41.12	$41.30	$40.91	$41.08	$38.89	3,612,557
2017-06-15	$38.93	$41.88	$38.72	$41.12	$38.93	10,546,500
2017-06-14	$39.25	$39.33	$38.91	$39.04	$36.96	481,756
2017-06-13	$38.85	$39.33	$38.74	$39.31	$37.22	761,918
2017-06-12	$39.11	$39.71	$38.64	$38.80	$36.74	1,235,832
2017-06-09	$39.18	$39.42	$38.99	$39.11	$37.03	774,623
2017-06-08	$39.20	$39.34	$38.97	$39.17	$37.09	356,291
2017-06-07	$38.90	$39.59	$38.70	$39.18	$37.10	1,347,240
2017-06-06	$38.36	$39.02	$38.29	$38.84	$36.77	698,295
2017-06-05	$38.60	$38.74	$38.38	$38.50	$36.45	907,216
2017-06-02	$38.23	$38.84	$37.89	$38.67	$36.61	712,801
2017-06-01	$38.23	$38.81	$37.98	$38.41	$36.37	1,493,184
2017-05-31	$38.00	$38.27	$37.59	$38.20	$36.17	1,451,573
2017-05-30	$38.80	$38.95	$37.93	$38.02	$36.00	2,686,504
2017-05-26	$38.70	$38.99	$38.55	$38.84	$36.77	827,569
2017-05-25	$39.48	$39.48	$38.67	$38.70	$36.64	1,312,633
2017-05-24	$39.66	$40.21	$39.20	$39.28	$37.19	1,425,141
2017-05-23	$39.85	$39.85	$39.16	$39.62	$37.51	2,019,502
2017-05-22	$40.03	$40.17	$39.64	$39.79	$37.67	1,652,369
2017-05-19	$39.95	$40.29	$39.76	$40.00	$37.87	2,199,940
2017-05-18	$39.62	$40.00	$39.51	$39.89	$37.77	1,528,091
2017-05-17	$40.07	$40.26	$39.70	$39.74	$37.39	2,439,255
2017-05-16	$40.99	$41.12	$39.88	$40.22	$37.84	4,224,201
2017-05-15	$41.25	$41.44	$40.71	$40.84	$38.43	5,350,443
2017-05-12	$42.05	$42.29	$41.08	$41.36	$38.92	9,588,381
2017-05-11	$41.82	$42.10	$41.80	$42.04	$39.56	7,722,366
2017-05-10	$42.06	$42.43	$41.78	$41.82	$39.35	4,455,983
2017-05-09	$42.40	$42.65	$42.15	$42.20	$39.71	8,269,469
2017-05-08	$42.73	$43.04	$41.90	$42.40	$39.89	30,885,711
2017-05-05	$39.54	$40.50	$39.31	$40.29	$37.91	1,453,075
2017-05-04	$39.39	$40.00	$39.29	$39.59	$37.25	2,126,750
2017-05-03	$39.22	$39.59	$39.00	$39.40	$37.07	2,727,639
2017-05-02	$38.70	$38.86	$38.27	$38.71	$36.42	1,587,603
2017-05-01	$39.00	$39.86	$38.27	$38.75	$36.46	3,374,858
2017-04-28	$36.87	$36.90	$36.18	$36.56	$34.40	443,689
2017-04-27	$36.80	$36.95	$36.57	$36.84	$34.66	461,140
2017-04-26	$36.54	$37.01	$36.25	$36.72	$34.55	585,092
2017-04-25	$36.69	$36.92	$36.42	$36.55	$34.39	1,244,112
2017-04-24	$37.89	$37.89	$36.55	$36.63	$34.47	1,428,631
2017-04-21	$38.18	$38.24	$37.24	$37.35	$35.14	1,147,829
2017-04-20	$37.89	$38.47	$37.64	$38.12	$35.87	1,148,804
2017-04-19	$37.73	$40.01	$37.73	$38.41	$36.14	1,628,106
2017-04-18	$37.34	$37.74	$37.01	$37.70	$35.47	528,733
2017-04-17	$37.40	$37.58	$37.39	$37.49	$35.27	874,797
2017-04-13	$37.27	$37.54	$37.14	$37.30	$35.10	518,321
2017-04-12	$37.58	$38.00	$37.21	$37.32	$35.11	412,367
2017-04-11	$37.43	$37.84	$37.35	$37.72	$35.49	1,117,451
2017-04-10	$37.60	$37.77	$37.41	$37.53	$35.31	698,056
2017-04-07	$37.90	$37.97	$37.49	$37.49	$35.27	447,980
2017-04-06	$37.54	$37.95	$37.25	$37.86	$35.62	2,360,045
2017-04-05	$38.31	$38.40	$37.49	$37.57	$35.35	725,536
2017-04-04	$37.25	$38.04	$37.25	$37.95	$35.71	926,594
2017-04-03	$37.15	$37.68	$37.07	$37.36	$35.15	670,135
2017-03-31	$37.32	$37.77	$37.21	$37.27	$35.07	798,757
2017-03-30	$37.41	$37.77	$37.11	$37.56	$35.34	745,318
2017-03-29	$37.21	$37.80	$36.92	$37.28	$35.08	860,161
2017-03-28	$37.08	$37.47	$36.98	$37.16	$34.96	2,069,145
2017-03-27	$35.98	$37.40	$35.98	$37.20	$35.00	1,092,723
2017-03-24	$37.57	$37.80	$37.09	$37.26	$35.06	421,767
2017-03-23	$37.66	$38.23	$37.47	$37.53	$35.31	741,531
2017-03-22	$37.16	$37.74	$37.03	$37.70	$35.47	998,043
2017-03-21	$37.83	$37.93	$37.22	$37.30	$35.10	1,328,819
2017-03-20	$37.39	$37.74	$37.02	$37.59	$35.37	1,612,567
2017-03-17	$37.65	$38.14	$37.10	$37.40	$35.19	2,424,612
2017-03-16	$38.34	$38.52	$37.13	$37.29	$35.09	2,311,033
2017-03-15	$38.00	$38.46	$37.80	$38.43	$36.16	2,385,285
2017-03-14	$37.91	$38.09	$37.60	$38.03	$35.78	795,761
2017-03-13	$38.80	$39.05	$37.81	$37.98	$35.74	1,921,139
2017-03-10	$38.60	$39.11	$38.45	$38.77	$36.48	2,012,061
2017-03-09	$39.41	$39.85	$38.94	$39.06	$36.75	3,774,944
2017-03-08	$39.20	$39.85	$39.01	$39.33	$36.77	1,645,695
2017-03-07	$38.09	$39.13	$37.86	$39.09	$36.55	2,610,488
2017-03-06	$38.50	$38.55	$37.44	$38.02	$35.55	2,066,354
2017-03-03	$36.80	$37.46	$36.62	$37.35	$34.92	1,450,884
2017-03-02	$37.17	$37.17	$35.94	$36.82	$34.42	1,971,414
2017-03-01	$37.90	$40.00	$36.64	$37.38	$34.95	47,698
2017-02-28	$34.97	$34.97	$34.33	$34.52	$32.27	2,755,744
2017-02-27	$34.50	$34.99	$34.39	$34.94	$32.67	1,743,198
2017-02-24	$34.38	$34.65	$34.28	$34.45	$32.21	892,168
2017-02-23	$34.94	$35.10	$34.56	$34.69	$32.43	2,088,766
2017-02-22	$34.75	$35.14	$34.40	$34.81	$32.54	2,804,090
2017-02-21	$33.03	$33.84	$32.98	$33.70	$31.51	764,454
2017-02-17	$32.70	$33.01	$32.38	$32.97	$30.82	678,109
2017-02-16	$32.42	$32.91	$32.42	$32.75	$30.62	1,120,942
2017-02-15	$31.88	$32.74	$31.85	$32.49	$30.38	1,109,162
2017-02-14	$31.89	$32.06	$31.52	$31.98	$29.90	643,714
2017-02-13	$31.30	$31.99	$31.24	$31.98	$29.90	1,057,750
2017-02-10	$29.73	$31.36	$29.73	$31.35	$29.31	1,729,258
2017-02-09	$29.24	$29.98	$28.93	$29.62	$27.69	958,245
2017-02-08	$29.36	$29.36	$28.97	$29.07	$27.18	497,834
2017-02-07	$29.25	$29.47	$29.01	$29.38	$27.47	494,540
2017-02-06	$29.15	$29.49	$29.08	$29.28	$27.37	476,581
2017-02-03	$29.17	$29.41	$29.11	$29.28	$27.37	457,271
2017-02-02	$29.12	$29.24	$28.88	$29.01	$27.12	476,815
2017-02-01	$28.95	$29.18	$28.36	$29.06	$27.17	1,196,235
2017-01-31	$28.40	$28.88	$28.20	$28.84	$26.96	659,133
2017-01-30	$28.38	$28.43	$28.01	$28.41	$26.56	795,479
2017-01-27	$28.41	$28.48	$27.75	$28.42	$26.57	918,181
2017-01-26	$28.74	$29.13	$28.24	$28.33	$26.49	964,347
2017-01-25	$28.97	$29.33	$28.21	$28.89	$27.01	1,304,596
2017-01-24	$28.92	$29.04	$28.15	$28.98	$27.09	803,780
2017-01-23	$28.59	$29.11	$28.32	$28.73	$26.86	1,093,715
2017-01-20	$28.86	$29.10	$28.40	$28.47	$26.62	975,754
2017-01-19	$29.04	$29.20	$28.61	$28.87	$26.99	468,530
2017-01-18	$28.83	$29.17	$28.58	$28.98	$27.09	569,987
2017-01-17	$29.33	$29.63	$28.70	$28.80	$26.93	954,658
2017-01-13	$29.84	$30.10	$29.45	$29.58	$27.65	737,491
2017-01-12	$29.79	$30.01	$29.11	$29.80	$27.86	1,165,703
2017-01-11	$30.25	$30.40	$29.37	$29.87	$27.93	2,746,235
2017-01-10	$37.33	$37.33	$35.83	$35.96	$28.18	1,098,191
2017-01-09	$38.62	$38.62	$36.98	$37.00	$28.99	1,184,189
2017-01-06	$37.25	$37.83	$37.03	$37.56	$29.43	1,187,127
2017-01-05	$36.90	$37.35	$36.81	$37.14	$29.10	899,831
2017-01-04	$36.16	$36.90	$35.85	$36.84	$28.87	1,123,378
2017-01-03	$36.97	$37.10	$35.54	$35.94	$28.16	1,399,127
2016-12-30	$34.99	$35.09	$34.15	$34.98	$27.41	496,342
2016-12-29	$35.17	$35.28	$34.59	$34.92	$27.36	308,561
2016-12-28	$35.20	$35.48	$35.01	$35.04	$27.46	409,635
2016-12-27	$35.03	$35.48	$34.95	$35.17	$27.56	536,386
2016-12-23	$34.68	$35.49	$34.66	$35.05	$27.46	728,107
2016-12-22	$34.94	$35.10	$34.32	$34.75	$27.23	490,133
2016-12-21	$35.43	$35.57	$34.94	$34.95	$27.39	288,843
2016-12-20	$34.47	$36.31	$34.03	$35.45	$27.78	1,729,720
2016-12-19	$34.99	$35.27	$34.36	$34.44	$26.99	622,072
2016-12-16	$34.91	$35.14	$34.66	$35.09	$27.49	890,844
2016-12-15	$34.14	$34.96	$34.05	$34.76	$27.24	649,646
2016-12-14	$33.38	$34.01	$33.12	$34.00	$26.64	595,506
2016-12-13	$33.58	$33.84	$33.25	$33.42	$26.19	283,301
2016-12-12	$34.20	$34.21	$33.12	$33.61	$26.34	546,437
2016-12-09	$34.36	$34.40	$33.69	$34.21	$26.81	1,286,834
2016-12-08	$34.29	$34.30	$33.65	$34.20	$26.80	1,042,640
2016-12-07	$34.56	$34.76	$34.10	$34.17	$26.77	1,155,764
2016-12-06	$34.20	$34.61	$33.73	$34.44	$26.99	434,639
2016-12-05	$34.73	$34.99	$34.17	$34.29	$26.87	542,152
2016-12-02	$35.04	$35.34	$34.44	$34.48	$27.02	295,359
2016-12-01	$36.03	$36.03	$35.08	$35.11	$27.51	414,323
2016-11-30	$35.56	$36.19	$35.56	$35.91	$28.14	539,936
2016-11-29	$34.33	$35.51	$34.16	$35.40	$27.74	760,330
2016-11-28	$34.84	$35.08	$33.92	$34.43	$26.98	504,917
2016-11-25	$33.66	$34.38	$33.54	$34.25	$26.84	234,150
2016-11-23	$34.16	$34.31	$33.60	$33.66	$26.37	760,587
2016-11-22	$34.69	$35.02	$34.38	$34.40	$26.95	791,679
2016-11-21	$35.36	$35.81	$34.37	$34.44	$26.99	805,937
2016-11-18	$35.81	$36.09	$35.15	$35.24	$27.61	423,641
2016-11-17	$35.90	$36.26	$35.69	$35.85	$28.09	499,819
2016-11-16	$35.65	$36.21	$35.60	$36.03	$28.04	1,028,473
2016-11-15	$35.82	$36.12	$34.96	$35.65	$27.74	1,080,353
2016-11-14	$34.40	$36.06	$34.07	$36.02	$28.03	1,502,075
2016-11-11	$32.50	$34.35	$32.24	$34.18	$26.60	1,129,509
2016-11-10	$31.60	$33.07	$31.55	$32.66	$25.41	1,436,998
2016-11-09	$29.99	$31.80	$29.75	$31.71	$24.67	2,215,823
2016-11-08	$31.91	$31.97	$31.12	$31.17	$24.25	1,024,828
2016-11-07	$31.53	$31.94	$31.34	$31.89	$24.81	1,012,135
2016-11-04	$30.66	$31.46	$30.63	$30.89	$24.04	619,639
2016-11-03	$30.37	$30.84	$30.27	$30.71	$23.90	728,572
2016-11-02	$31.25	$31.84	$30.25	$30.29	$23.57	1,266,301
2016-11-01	$32.61	$32.67	$31.57	$31.71	$24.67	765,780
2016-10-31	$32.35	$32.82	$32.33	$32.60	$25.37	389,221
2016-10-28	$32.48	$32.93	$32.23	$32.45	$25.25	356,502
2016-10-27	$33.12	$33.16	$31.77	$32.49	$25.28	708,189
2016-10-26	$33.10	$33.17	$32.59	$33.08	$25.74	972,687
2016-10-25	$33.39	$33.68	$33.10	$33.23	$25.86	421,718
2016-10-24	$33.96	$34.07	$33.57	$33.71	$26.23	318,540
2016-10-21	$33.47	$34.10	$33.16	$33.77	$26.28	326,084
2016-10-20	$34.04	$34.20	$33.45	$33.66	$26.19	441,706
2016-10-19	$34.42	$34.51	$34.12	$34.40	$26.77	604,969
2016-10-18	$34.40	$34.51	$34.01	$34.24	$26.64	726,922
2016-10-17	$33.65	$34.39	$33.65	$34.16	$26.58	1,014,246
2016-10-14	$34.24	$34.76	$33.64	$33.78	$26.29	454,591
2016-10-13	$34.01	$34.55	$33.72	$34.10	$26.53	657,509
2016-10-12	$34.72	$35.08	$34.27	$34.29	$26.68	528,700
2016-10-11	$34.84	$34.94	$34.44	$34.66	$26.97	718,225
2016-10-10	$35.47	$35.81	$34.93	$35.00	$27.23	473,007
2016-10-07	$36.06	$36.13	$35.26	$35.34	$27.50	286,455
2016-10-06	$36.12	$36.12	$35.63	$36.02	$28.03	470,682
2016-10-05	$36.21	$36.53	$36.09	$36.13	$28.11	507,103
2016-10-04	$36.66	$36.70	$36.07	$36.23	$28.19	475,005
2016-10-03	$36.53	$36.94	$36.41	$36.60	$28.48	534,144
2016-09-30	$36.97	$37.21	$36.51	$36.52	$28.42	462,673
2016-09-29	$36.59	$37.27	$36.42	$36.88	$28.70	652,752
2016-09-28	$35.68	$37.39	$35.68	$37.02	$28.81	1,636,162
2016-09-27	$35.27	$35.53	$34.86	$35.44	$27.58	350,280
2016-09-26	$34.56	$36.22	$34.56	$35.21	$27.40	377,643
2016-09-23	$35.40	$35.97	$35.33	$35.42	$27.56	610,620
2016-09-22	$34.96	$36.00	$34.73	$35.61	$27.71	725,039
2016-09-21	$35.38	$35.50	$34.44	$34.70	$27.00	1,372,098
2016-09-20	$36.73	$37.00	$35.39	$35.47	$27.60	986,025
2016-09-19	$37.27	$37.50	$36.68	$37.15	$28.91	304,931
2016-09-16	$36.78	$37.27	$36.36	$37.10	$28.87	635,381
2016-09-15	$37.39	$37.72	$37.03	$37.08	$28.85	251,119
2016-09-14	$37.29	$37.91	$36.99	$37.31	$29.03	690,640
2016-09-13	$37.41	$38.11	$36.81	$37.14	$28.90	1,060,274
2016-09-12	$37.02	$38.01	$36.80	$37.73	$29.36	458,391
2016-09-09	$38.16	$38.18	$37.18	$37.22	$28.96	568,703
2016-09-08	$38.26	$38.80	$38.04	$38.51	$29.97	281,856
2016-09-07	$38.48	$38.91	$38.22	$38.48	$29.94	379,069
2016-09-06	$39.44	$39.44	$38.10	$38.55	$30.00	454,482
2016-09-02	$38.76	$39.28	$38.54	$39.23	$30.53	395,998
2016-09-01	$38.07	$39.01	$38.07	$38.58	$30.02	451,440
2016-08-31	$39.03	$39.03	$37.86	$38.08	$29.63	615,518
2016-08-30	$39.40	$39.59	$38.76	$39.01	$30.35	1,008,524
2016-08-29	$38.38	$39.50	$38.38	$39.33	$30.60	439,007
2016-08-26	$38.75	$38.80	$38.18	$38.44	$29.91	396,927
2016-08-25	$38.44	$39.09	$38.44	$38.64	$30.07	350,662
2016-08-24	$38.80	$39.03	$38.47	$38.60	$30.04	270,220
2016-08-23	$38.10	$39.01	$38.03	$38.93	$30.29	664,567
2016-08-22	$38.37	$38.37	$37.57	$37.92	$29.51	474,356
2016-08-19	$38.28	$38.45	$38.08	$38.40	$29.88	245,558
2016-08-18	$38.75	$39.02	$38.30	$38.35	$29.84	197,053
2016-08-17	$38.30	$38.78	$38.20	$38.73	$30.14	229,490
2016-08-16	$39.17	$39.17	$38.52	$38.79	$29.99	520,818
2016-08-15	$38.44	$39.46	$38.39	$39.32	$30.40	246,382
2016-08-12	$38.96	$39.28	$38.14	$38.40	$29.69	848,616
2016-08-11	$38.31	$39.41	$38.28	$39.02	$30.17	750,178
2016-08-10	$37.28	$38.29	$36.75	$38.07	$29.43	583,986
2016-08-09	$37.36	$37.36	$36.15	$37.22	$28.78	724,858
2016-08-08	$37.89	$38.23	$37.14	$37.30	$28.84	418,467
2016-08-05	$37.00	$37.72	$36.94	$37.63	$29.09	603,085
2016-08-04	$37.14	$37.38	$36.76	$37.12	$28.70	462,389
2016-08-03	$35.83	$37.35	$35.83	$37.18	$28.75	501,068
2016-08-02	$37.08	$37.11	$35.81	$35.91	$27.76	754,174
2016-08-01	$36.97	$37.29	$36.64	$37.12	$28.70	419,068
2016-07-29	$37.96	$38.30	$36.99	$37.05	$28.64	440,831
2016-07-28	$38.00	$38.83	$37.65	$38.08	$29.44	862,874
2016-07-27	$38.14	$38.14	$37.15	$38.10	$29.46	450,267
2016-07-26	$38.88	$38.95	$38.01	$38.12	$29.47	381,805
2016-07-25	$38.72	$39.13	$38.60	$38.75	$29.96	175,258
2016-07-22	$39.02	$39.02	$38.55	$38.71	$29.93	264,949
2016-07-21	$39.33	$39.58	$39.10	$39.14	$30.26	200,189
2016-07-20	$39.04	$39.53	$38.60	$39.28	$30.37	235,134
2016-07-19	$38.84	$39.09	$38.49	$39.05	$30.19	217,265
2016-07-18	$38.87	$39.02	$38.70	$38.95	$30.11	171,319
2016-07-15	$39.58	$39.58	$38.47	$38.75	$29.96	248,154
2016-07-14	$39.38	$39.97	$39.30	$39.57	$30.59	151,101
2016-07-13	$39.25	$39.31	$38.80	$39.11	$30.24	313,488
2016-07-12	$39.52	$40.13	$39.16	$39.26	$30.35	537,354
2016-07-11	$39.24	$39.68	$38.95	$39.30	$30.38	198,494
2016-07-08	$38.67	$39.47	$38.57	$39.18	$30.29	433,272
2016-07-07	$37.95	$38.52	$37.94	$38.45	$29.73	517,748
2016-07-06	$37.31	$38.14	$36.85	$38.05	$29.42	773,257
2016-07-05	$38.43	$38.43	$37.39	$37.54	$29.02	311,216
2016-07-01	$39.25	$39.65	$38.52	$38.66	$29.89	493,580
2016-06-30	$39.35	$39.71	$38.94	$39.18	$30.29	520,245
2016-06-29	$38.36	$39.75	$37.82	$39.31	$30.39	519,569
2016-06-28	$37.69	$37.98	$37.20	$37.80	$29.22	380,555
2016-06-27	$37.58	$38.01	$36.92	$37.22	$28.78	657,852
2016-06-24	$38.00	$38.86	$37.18	$37.89	$29.29	1,156,051
2016-06-23	$38.85	$39.48	$38.67	$39.42	$30.48	317,288
2016-06-22	$37.35	$38.44	$37.22	$38.34	$29.64	529,024
2016-06-21	$37.93	$37.93	$36.86	$37.19	$28.75	517,987
2016-06-20	$37.91	$38.24	$37.56	$37.93	$29.33	391,257
2016-06-17	$37.80	$38.27	$37.10	$37.32	$28.85	625,664
2016-06-16	$37.60	$37.96	$36.68	$37.82	$29.24	409,662
2016-06-15	$37.18	$39.05	$36.98	$37.92	$29.32	780,486
2016-06-14	$36.88	$37.20	$36.47	$36.92	$28.54	408,494
2016-06-13	$37.12	$37.76	$36.82	$36.91	$28.54	301,897
2016-06-10	$37.76	$37.76	$37.23	$37.40	$28.92	288,890
2016-06-09	$38.79	$38.87	$38.13	$38.27	$29.59	221,741
2016-06-08	$39.24	$39.55	$38.89	$39.03	$30.18	258,906
2016-06-07	$39.62	$39.62	$39.01	$39.09	$30.22	283,432
2016-06-06	$39.23	$39.90	$39.02	$39.59	$30.61	229,263
2016-06-03	$39.60	$39.60	$38.66	$39.22	$30.32	189,952
2016-06-02	$38.97	$39.56	$38.97	$39.55	$30.58	222,608
2016-06-01	$39.11	$39.20	$37.84	$39.14	$30.26	706,151
2016-05-31	$40.36	$40.56	$39.98	$40.25	$31.12	266,910
2016-05-27	$40.17	$40.58	$40.07	$40.21	$31.09	167,706
2016-05-26	$40.47	$40.72	$39.50	$40.09	$31.00	401,777
2016-05-25	$39.75	$40.56	$39.50	$40.38	$31.22	576,277
2016-05-24	$40.50	$40.56	$39.06	$39.76	$30.74	486,904
2016-05-23	$38.84	$40.44	$38.59	$40.24	$31.11	718,283
2016-05-20	$38.55	$39.46	$38.42	$39.03	$30.18	344,426
2016-05-19	$37.86	$38.37	$37.54	$38.34	$29.64	341,378
2016-05-18	$38.59	$38.71	$37.50	$38.13	$29.48	500,827
2016-05-17	$38.90	$39.43	$38.72	$38.96	$29.93	599,889
2016-05-16	$39.18	$39.62	$38.74	$39.00	$29.96	318,710
2016-05-13	$38.67	$40.06	$38.67	$38.97	$29.93	599,431
2016-05-12	$40.00	$40.10	$38.35	$38.95	$29.92	459,977
2016-05-11	$38.94	$40.32	$38.57	$39.70	$30.49	711,890
2016-05-10	$37.99	$39.49	$37.17	$39.20	$30.11	1,092,118
2016-05-09	$38.27	$38.69	$37.49	$37.75	$29.00	537,003
2016-05-06	$37.45	$38.61	$37.45	$38.49	$29.56	360,458
2016-05-05	$38.24	$38.82	$37.50	$37.77	$29.01	299,970
2016-05-04	$38.44	$39.03	$37.54	$38.00	$29.19	385,183
2016-05-03	$38.53	$39.05	$38.32	$38.71	$29.73	416,951
2016-05-02	$38.60	$39.35	$38.49	$38.90	$29.88	306,056
2016-04-29	$38.85	$38.85	$38.15	$38.55	$29.61	360,780
2016-04-28	$39.28	$39.43	$38.61	$38.66	$29.69	242,518
2016-04-27	$39.67	$40.00	$39.09	$39.43	$30.29	180,171
2016-04-26	$39.33	$39.71	$38.62	$39.66	$30.46	299,356
2016-04-25	$39.61	$39.76	$38.94	$39.16	$30.08	224,906
2016-04-22	$39.29	$40.09	$39.29	$39.64	$30.45	326,415
2016-04-21	$39.45	$40.02	$39.21	$39.28	$30.17	357,510
2016-04-20	$39.50	$39.80	$39.13	$39.25	$30.15	255,482
2016-04-19	$39.93	$40.70	$39.39	$39.55	$30.38	220,633
2016-04-18	$39.09	$39.95	$39.01	$39.69	$30.49	287,724
2016-04-15	$38.80	$39.41	$38.60	$39.31	$30.19	232,267
2016-04-14	$39.94	$40.12	$38.77	$38.88	$29.86	508,106
2016-04-13	$38.64	$40.20	$38.64	$39.93	$30.67	485,349
2016-04-12	$38.93	$39.04	$38.10	$38.57	$29.63	794,444
2016-04-11	$38.94	$39.50	$38.72	$38.73	$29.75	457,537
2016-04-08	$38.51	$39.29	$38.46	$38.85	$29.84	489,846
2016-04-07	$38.34	$38.73	$37.61	$38.03	$29.21	584,344
2016-04-06	$37.98	$38.89	$37.97	$38.63	$29.67	427,677
2016-04-05	$36.90	$38.04	$36.59	$37.90	$29.11	1,672,482
2016-04-04	$37.58	$38.80	$37.11	$37.27	$28.63	685,748
2016-04-01	$38.03	$38.40	$37.27	$37.69	$28.95	762,846
2016-03-31	$37.68	$38.42	$37.33	$38.35	$29.46	550,055
2016-03-30	$38.41	$38.71	$37.64	$37.68	$28.94	303,529
2016-03-29	$37.17	$38.46	$37.05	$38.10	$29.26	846,483
2016-03-28	$36.32	$37.39	$36.07	$37.32	$28.67	514,049
2016-03-24	$35.85	$36.37	$35.35	$36.19	$27.80	652,497
2016-03-23	$37.20	$37.20	$36.23	$36.23	$27.83	333,210
2016-03-22	$37.82	$37.86	$37.26	$37.32	$28.67	460,163
2016-03-21	$38.23	$38.65	$37.77	$37.92	$29.13	474,545
2016-03-18	$39.24	$39.58	$38.11	$38.27	$29.40	806,521
2016-03-17	$38.54	$39.90	$38.37	$39.05	$29.99	346,323
2016-03-16	$37.72	$38.60	$37.55	$38.53	$29.59	390,981
2016-03-15	$38.43	$38.78	$37.74	$37.84	$29.06	398,025
2016-03-14	$38.53	$39.06	$38.16	$38.85	$29.84	337,347
2016-03-11	$38.21	$39.17	$38.04	$38.78	$29.79	392,185
2016-03-10	$38.45	$38.75	$37.65	$37.95	$29.15	457,813
2016-03-09	$38.32	$39.25	$38.00	$38.45	$29.53	477,372
2016-03-08	$38.50	$39.08	$37.54	$37.94	$29.14	664,475
2016-03-07	$38.75	$39.59	$37.82	$39.18	$29.90	788,637
2016-03-04	$39.00	$39.50	$38.51	$39.14	$29.87	644,314
2016-03-03	$37.61	$39.16	$37.61	$39.03	$29.78	803,934
2016-03-02	$37.66	$38.42	$36.65	$37.55	$28.65	938,396
2016-03-01	$36.36	$38.21	$36.11	$37.91	$28.93	2,019,948
2016-02-29	$36.52	$37.03	$35.34	$35.90	$27.39	3,913,057
2016-02-26	$31.64	$32.98	$31.47	$32.95	$25.14	686,403
2016-02-25	$31.07	$31.63	$30.64	$31.44	$23.99	312,098
2016-02-24	$30.05	$31.19	$28.94	$30.96	$23.62	349,774
2016-02-23	$30.84	$31.18	$30.27	$30.36	$23.17	372,822
2016-02-22	$30.02	$31.11	$29.98	$31.09	$23.72	374,536
2016-02-19	$29.40	$29.78	$29.08	$29.63	$22.61	368,932
2016-02-18	$30.22	$30.22	$29.04	$29.73	$22.69	447,688
2016-02-17	$28.63	$30.63	$28.63	$30.08	$22.95	479,208
2016-02-16	$28.04	$28.58	$27.72	$28.34	$21.63	431,746
2016-02-12	$27.71	$28.23	$27.01	$27.61	$21.07	442,278
2016-02-11	$27.01	$27.86	$26.10	$27.43	$20.93	619,613
2016-02-10	$27.33	$27.88	$26.57	$27.52	$21.00	536,458
2016-02-09	$29.00	$29.00	$27.15	$27.36	$20.88	855,990
2016-02-08	$31.53	$31.78	$28.51	$29.16	$22.25	717,792
2016-02-05	$32.23	$32.51	$31.33	$32.03	$24.44	690,282
2016-02-04	$32.48	$33.70	$32.34	$32.48	$24.78	602,977
2016-02-03	$32.11	$32.68	$31.22	$32.44	$24.75	576,576
2016-02-02	$32.96	$33.11	$31.57	$31.83	$24.29	674,402
2016-02-01	$32.67	$33.86	$32.24	$33.43	$25.51	598,470
2016-01-29	$31.28	$32.97	$31.28	$32.95	$25.14	580,388
2016-01-28	$33.32	$33.32	$31.01	$31.26	$23.85	696,465
2016-01-27	$32.02	$33.35	$32.00	$32.85	$25.07	711,035
2016-01-26	$31.55	$32.37	$31.36	$32.12	$24.51	392,346
2016-01-25	$31.86	$32.04	$31.25	$31.32	$23.90	232,898
2016-01-22	$31.62	$32.20	$31.52	$32.13	$24.52	391,483
2016-01-21	$30.64	$31.14	$30.34	$31.06	$23.70	574,682
2016-01-20	$29.70	$31.01	$28.95	$30.70	$23.43	755,073
2016-01-19	$31.93	$32.11	$30.61	$30.65	$23.39	674,602
2016-01-15	$31.75	$32.25	$30.96	$31.45	$24.00	502,614
2016-01-14	$31.51	$32.63	$31.35	$32.45	$24.76	1,441,752
2016-01-13	$32.39	$32.91	$31.56	$31.58	$24.10	603,294
2016-01-12	$32.00	$32.56	$31.68	$32.16	$24.54	527,119
2016-01-11	$32.24	$32.46	$31.57	$31.75	$24.23	819,471
2016-01-08	$32.17	$32.35	$31.31	$32.00	$24.42	757,322
2016-01-07	$32.47	$32.87	$31.95	$31.95	$24.38	561,723
2016-01-06	$32.70	$33.46	$32.63	$33.21	$25.34	575,029
2016-01-05	$33.88	$34.19	$33.08	$33.21	$25.34	643,468
2016-01-04	$33.67	$33.84	$32.92	$33.39	$25.48	592,819
2015-12-31	$33.91	$34.63	$33.55	$33.81	$25.80	521,174
2015-12-30	$33.91	$34.42	$33.69	$34.02	$25.96	666,765
2015-12-29	$34.82	$34.82	$33.85	$33.93	$25.89	815,197
2015-12-28	$35.37	$35.59	$34.37	$34.45	$26.29	560,006
2015-12-24	$35.48	$36.19	$35.42	$35.70	$27.24	170,424
2015-12-23	$35.62	$35.82	$35.18	$35.45	$27.05	781,763
2015-12-22	$35.08	$35.67	$34.85	$35.31	$26.94	560,449
2015-12-21	$35.97	$36.00	$34.45	$34.99	$26.70	471,885
2015-12-18	$35.37	$36.34	$35.15	$35.87	$27.37	987,502
2015-12-17	$36.55	$36.55	$35.00	$35.33	$26.96	511,339
2015-12-16	$34.83	$36.79	$34.68	$36.47	$27.83	678,220
2015-12-15	$34.08	$35.37	$33.97	$34.63	$26.43	827,362
2015-12-14	$33.83	$36.41	$33.60	$33.88	$25.85	1,234,855
2015-12-11	$35.27	$35.59	$33.26	$33.54	$25.59	832,874
2015-12-10	$34.77	$36.13	$34.77	$35.74	$27.27	473,608
2015-12-09	$35.50	$36.17	$34.66	$34.77	$26.53	732,331
2015-12-08	$36.26	$36.60	$35.55	$35.62	$27.18	552,177
2015-12-07	$37.05	$37.06	$36.34	$36.65	$27.97	489,799
2015-12-04	$36.92	$37.73	$36.57	$37.33	$28.49	394,891
2015-12-03	$37.58	$37.59	$36.44	$36.98	$28.22	497,207
2015-12-02	$38.77	$38.77	$37.29	$37.44	$28.57	450,521
2015-12-01	$39.21	$39.21	$38.59	$38.70	$29.53	828,313
2015-11-30	$37.43	$39.53	$37.28	$39.01	$29.77	1,325,536
2015-11-27	$37.20	$37.46	$36.84	$37.32	$28.48	143,078
2015-11-25	$37.33	$37.68	$36.97	$37.32	$28.48	672,882
2015-11-24	$37.34	$37.77	$36.85	$37.42	$28.55	408,344
2015-11-23	$36.76	$37.93	$36.76	$37.50	$28.62	279,658
2015-11-20	$36.84	$37.18	$36.66	$36.84	$28.11	344,816
2015-11-19	$37.30	$37.30	$36.49	$36.75	$28.04	488,850
2015-11-18	$35.90	$37.30	$35.90	$37.24	$28.42	481,438
2015-11-17	$37.13	$37.98	$36.16	$36.19	$27.43	653,596
2015-11-16	$36.17	$37.07	$36.01	$36.95	$28.01	503,428
2015-11-13	$36.22	$36.78	$35.61	$36.28	$27.50	809,864
2015-11-12	$37.58	$38.45	$36.48	$36.66	$27.79	644,127
2015-11-11	$39.24	$39.24	$37.74	$37.81	$28.66	519,732
2015-11-10	$40.24	$40.24	$37.32	$39.13	$29.66	1,274,129
2015-11-09	$40.36	$40.70	$39.55	$40.21	$30.48	394,854
2015-11-06	$40.05	$40.92	$39.88	$40.53	$30.72	438,072
2015-11-05	$40.57	$40.84	$39.34	$40.10	$30.40	441,072
2015-11-04	$41.64	$42.23	$40.03	$40.41	$30.63	411,941
2015-11-03	$40.59	$41.76	$40.43	$41.49	$31.45	605,576
2015-11-02	$40.37	$40.68	$40.08	$40.59	$30.77	405,803
2015-10-30	$39.61	$40.58	$39.46	$40.33	$30.57	712,299
2015-10-29	$39.13	$40.19	$39.05	$39.46	$29.91	559,725
2015-10-28	$37.85	$39.04	$37.58	$39.04	$29.59	656,577
2015-10-27	$39.74	$39.82	$37.09	$37.79	$28.64	633,198
2015-10-26	$39.64	$40.01	$39.29	$39.72	$30.11	515,034
2015-10-23	$40.40	$40.49	$39.70	$39.99	$30.31	496,336
2015-10-22	$39.53	$40.10	$39.20	$40.01	$30.33	695,440
2015-10-21	$39.95	$40.32	$39.37	$39.45	$29.90	300,783
2015-10-20	$39.75	$40.28	$39.66	$39.85	$30.21	384,114
2015-10-19	$39.75	$40.50	$39.10	$39.75	$30.13	554,963
2015-10-16	$38.34	$38.93	$37.99	$38.68	$29.32	455,915
2015-10-15	$38.23	$38.42	$37.59	$38.20	$28.96	395,545
2015-10-14	$37.38	$38.51	$37.13	$38.02	$28.82	588,215
2015-10-13	$37.38	$37.90	$37.18	$37.28	$28.26	712,114
2015-10-12	$38.05	$38.21	$36.88	$37.10	$28.12	381,699
2015-10-09	$40.95	$41.23	$37.64	$38.02	$28.82	890,193
2015-10-08	$38.97	$40.17	$38.97	$39.73	$30.11	846,956
2015-10-07	$36.97	$39.67	$36.94	$39.28	$29.77	1,752,740
2015-10-06	$36.79	$37.22	$36.56	$36.76	$27.86	460,289
2015-10-05	$34.83	$37.02	$34.81	$36.89	$27.96	1,050,177
2015-10-02	$34.20	$35.07	$34.20	$35.03	$26.55	839,759
2015-10-01	$35.80	$35.80	$34.51	$34.67	$26.28	641,654
2015-09-30	$35.37	$35.68	$34.50	$35.60	$26.98	610,292
2015-09-29	$34.46	$35.44	$34.29	$34.91	$26.46	823,310
2015-09-28	$36.02	$36.02	$34.38	$34.46	$26.12	651,229
2015-09-25	$37.13	$37.46	$35.09	$36.03	$27.31	1,043,552
2015-09-24	$36.57	$37.00	$36.30	$36.94	$28.00	728,708
2015-09-23	$37.80	$38.14	$36.65	$36.91	$27.98	510,325
2015-09-22	$39.17	$39.17	$37.68	$37.85	$28.69	870,267
2015-09-21	$38.90	$39.69	$38.83	$39.61	$30.02	679,374
2015-09-18	$38.56	$38.85	$38.40	$38.80	$29.41	1,543,716
2015-09-17	$38.54	$39.48	$38.40	$39.02	$29.58	449,490
2015-09-16	$38.21	$39.29	$38.21	$38.62	$29.27	498,106
2015-09-15	$37.79	$38.18	$37.76	$38.06	$28.85	519,327
2015-09-14	$38.44	$38.44	$37.68	$37.85	$28.69	562,982
2015-09-11	$39.09	$39.28	$38.16	$38.47	$29.16	606,893
2015-09-10	$38.35	$39.36	$38.35	$39.16	$29.68	626,773
2015-09-09	$39.53	$40.24	$38.26	$38.32	$29.05	681,153
2015-09-08	$39.15	$39.46	$38.82	$39.30	$29.79	1,218,985
2015-09-04	$38.93	$39.51	$38.38	$38.61	$29.27	811,278
2015-09-03	$38.99	$39.54	$38.82	$39.22	$29.73	846,705
2015-09-02	$39.45	$39.66	$38.67	$38.94	$29.52	902,351
2015-09-01	$39.25	$39.48	$38.94	$39.12	$29.65	1,063,909
2015-08-31	$40.33	$40.33	$39.56	$39.94	$30.27	594,433
2015-08-28	$39.02	$40.43	$38.88	$40.42	$30.64	786,158
2015-08-27	$39.25	$39.45	$38.45	$39.25	$29.75	913,364
2015-08-26	$38.73	$39.06	$38.15	$39.05	$29.60	983,723
2015-08-25	$39.57	$39.57	$37.96	$38.10	$28.88	1,143,898
2015-08-24	$38.28	$38.75	$36.68	$38.01	$28.81	1,295,153
2015-08-21	$40.19	$40.39	$39.41	$39.53	$29.96	1,309,183

Tribune Media Company (TRCO) News Headlines

General Mills to Remove Artificial Dyes, Star Tribune Reports

None

bloomberg.com June 17, 2025

Recent Tribune Media Company (TRCO) News

Similar Companies to Tribune Media Company (TRCO) in the None Industry

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

Tribune Media Company (TRCO) Exchange: NYSE