TDK Corporation (TTDKY) Stock

Data as of May 3, 2024

$49.36 ($-1.03) -2.04%

TDK Corporation - Daily Information

Click for more stock information on TDK Corporation.

Daily Information	Data
Date	May 3, 2024
Open	$49.58
Previous Close	$49.36
High	$49.60
Low	$49.14
Adjusted Open	$49.58
Previous Adjusted Close	$49.36
Adjusted High	$49.60
Adjusted Low	$49.14

About TDK Corporation (TTDKY)

TDK Corporation manufactures and sells electronic components worldwide. The company operates through Passive Components, Magnetic Application Products, Film Application Products, and Other segments. The Passive Components segment provides ceramic capacitors, aluminum electrolytic capacitors, film capacitors, high-frequency components, piezoelectric materials, circuit protection components, and sensors, as well as inductive devices, such as coils, ferrite cores, and transformers. The Magnetic Application Products segment offers recording devices, power supplies, and magnets. The Film Application Products segment provides energy devices, such as rechargeable batteries; and applied films. The Other segment provides mechatronics equipment; and other related products. The company serves electronics and automotive markets. It was formerly known as Tokyo Denki Kagaku Kogyo K.K. and changed its name to TDK Corporation in 1983. TDK Corporation was founded in 1935 and is headquartered in Tokyo, Japan.

Invest in TDK Corporation (TTDKY)

Invest with as little as $5.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for TDK Corporation (TTDKY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$49.58	$49.60	$49.14	$49.36	$49.36	8,755
2024-04-11	$50.00	$50.39	$49.34	$50.39	$50.39	13,939
2024-04-10	$49.07	$49.36	$48.64	$49.16	$49.16	16,702
2024-04-09	$49.68	$50.61	$49.68	$50.27	$50.27	17,390
2024-04-08	$50.36	$50.55	$50.11	$50.27	$50.27	17,390
2024-04-05	$48.79	$49.50	$48.79	$49.19	$49.19	23,053
2024-04-04	$50.43	$51.39	$49.19	$49.94	$49.94	35,077
2024-04-03	$49.47	$50.01	$48.86	$49.94	$49.94	35,077
2024-04-02	$48.88	$48.88	$48.61	$48.65	$48.65	10,928
2024-04-01	$48.15	$49.40	$48.15	$49.31	$49.31	17,401
2024-03-28	$48.49	$50.45	$48.49	$49.14	$49.14	15,362
2024-03-27	$50.00	$50.19	$49.76	$50.19	$50.19	15,784
2024-03-26	$48.20	$49.43	$48.20	$49.03	$49.03	11,298
2024-03-25	$48.91	$49.13	$48.88	$49.02	$49.02	14,163
2024-03-22	$50.23	$50.23	$49.48	$49.89	$49.89	13,351
2024-03-21	$49.62	$50.90	$49.62	$50.33	$50.33	6,859
2024-03-20	$48.91	$50.74	$48.91	$50.74	$50.74	8,651
2024-03-19	$49.74	$50.02	$49.41	$50.02	$50.02	10,369
2024-03-18	$51.60	$51.60	$49.69	$50.48	$50.48	13,113
2024-03-15	$50.08	$50.39	$49.89	$50.39	$50.39	10,817
2024-03-14	$50.33	$50.33	$49.49	$49.80	$49.80	9,781
2024-03-13	$51.49	$51.49	$49.86	$51.49	$51.49	15,425
2024-03-12	$51.36	$51.54	$51.18	$51.49	$51.49	15,425
2024-03-11	$50.00	$50.26	$49.93	$50.02	$50.02	21,003
2024-03-08	$53.12	$53.12	$50.99	$50.99	$50.99	21,505
2024-03-07	$51.13	$51.59	$51.12	$51.51	$51.51	11,106
2024-03-06	$53.28	$53.68	$53.25	$53.42	$53.42	10,183
2024-03-05	$54.59	$54.59	$52.79	$53.94	$53.94	13,722
2024-03-04	$53.97	$53.97	$53.34	$53.68	$53.68	19,344
2024-03-01	$53.69	$53.69	$53.01	$53.40	$53.40	17,322
2024-02-29	$52.75	$52.75	$51.91	$52.03	$52.03	8,755
2024-02-28	$51.22	$51.22	$50.99	$50.99	$50.99	8,985
2024-02-27	$52.10	$52.61	$51.72	$51.85	$51.85	9,956
2024-02-26	$51.00	$52.74	$51.00	$52.68	$52.68	12,202
2024-02-23	$53.03	$53.22	$52.86	$53.06	$53.06	16,420
2024-02-22	$54.35	$54.35	$52.55	$52.91	$52.91	23,385
2024-02-21	$51.73	$51.73	$51.19	$51.51	$51.51	8,735
2024-02-20	$51.98	$52.00	$51.61	$51.95	$51.95	11,365
2024-02-16	$51.84	$52.40	$51.81	$51.81	$51.81	7,456
2024-02-15	$53.24	$53.24	$52.47	$53.01	$53.01	10,038
2024-02-14	$52.86	$53.18	$52.36	$52.58	$52.58	14,629
2024-02-13	$52.54	$52.70	$52.09	$52.24	$52.24	18,175
2024-02-12	$52.94	$53.32	$52.82	$53.22	$53.22	11,264
2024-02-09	$52.98	$52.98	$52.38	$52.50	$52.50	8,209
2024-02-08	$52.50	$52.86	$52.49	$52.86	$52.86	9,217
2024-02-07	$51.50	$51.76	$51.42	$51.76	$51.76	17,421
2024-02-06	$51.63	$52.09	$51.63	$52.02	$52.02	9,701
2024-02-05	$51.50	$51.82	$51.32	$51.77	$51.77	17,545
2024-02-02	$52.41	$53.16	$52.41	$53.03	$53.03	15,406
2024-02-01	$53.54	$54.04	$52.82	$54.04	$54.04	28,854
2024-01-31	$51.00	$52.84	$51.00	$52.84	$52.84	26,658
2024-01-30	$49.54	$49.54	$49.19	$49.40	$49.40	24,137
2024-01-29	$49.61	$49.88	$49.27	$49.87	$49.87	12,906
2024-01-26	$49.44	$49.65	$49.27	$49.65	$49.65	6,228
2024-01-25	$49.91	$49.91	$49.56	$49.67	$49.67	9,940
2024-01-24	$50.52	$50.58	$50.15	$50.15	$50.15	8,711
2024-01-23	$50.20	$50.30	$49.90	$50.30	$50.30	8,579
2024-01-22	$51.11	$51.11	$50.59	$50.83	$50.83	18,120
2024-01-19	$49.86	$50.24	$49.57	$50.16	$50.16	10,697
2024-01-18	$49.52	$49.84	$49.32	$49.84	$49.84	16,100
2024-01-17	$47.46	$47.74	$47.45	$47.53	$47.53	10,337
2024-01-16	$49.32	$49.61	$48.73	$48.88	$48.88	16,479
2024-01-12	$48.62	$49.00	$48.62	$49.00	$49.00	9,273
2024-01-11	$47.02	$47.36	$46.44	$47.36	$47.36	18,250
2024-01-10	$47.34	$47.35	$46.90	$47.03	$47.03	11,005
2024-01-09	$45.00	$45.04	$44.72	$44.99	$44.99	8,539
2024-01-08	$46.00	$46.00	$45.23	$45.85	$45.85	9,635
2024-01-05	$45.33	$45.52	$45.02	$45.52	$45.52	9,688
2024-01-04	$45.91	$46.45	$45.33	$45.33	$45.33	8,595
2024-01-03	$47.07	$47.07	$46.15	$46.15	$46.15	37,191
2024-01-02	$47.11	$47.30	$46.56	$46.65	$46.65	20,578
2023-12-29	$47.40	$47.68	$47.17	$47.32	$47.32	8,708
2023-12-28	$47.45	$47.51	$47.32	$47.43	$47.43	8,192
2023-12-27	$47.26	$47.56	$47.26	$47.50	$47.50	7,103
2023-12-26	$46.61	$47.62	$46.61	$47.50	$47.50	7,103
2023-12-22	$47.54	$47.58	$47.26	$47.48	$47.48	16,978
2023-12-21	$47.38	$47.56	$47.10	$47.54	$47.54	14,815
2023-12-20	$47.00	$47.50	$46.46	$46.46	$46.46	11,246
2023-12-19	$45.74	$46.89	$45.74	$46.89	$46.89	19,328
2023-12-18	$46.57	$47.00	$46.35	$47.00	$47.00	8,184
2023-12-15	$45.69	$46.29	$45.69	$46.20	$46.20	9,046
2023-12-14	$45.66	$45.97	$45.61	$45.91	$45.91	16,840
2023-12-13	$45.77	$46.55	$45.56	$46.54	$46.54	9,257
2023-12-12	$47.00	$47.00	$46.54	$46.64	$46.64	8,761
2023-12-11	$45.46	$45.88	$45.46	$45.81	$45.81	9,680
2023-12-08	$45.28	$45.59	$45.25	$45.59	$45.59	10,044
2023-12-07	$44.90	$45.42	$44.85	$45.41	$45.41	17,353
2023-12-06	$45.23	$45.32	$45.00	$45.00	$45.00	7,811
2023-12-05	$45.16	$45.23	$45.08	$45.12	$45.12	20,612
2023-12-04	$47.33	$47.33	$45.87	$46.00	$46.00	28,254
2023-12-01	$45.22	$46.20	$45.22	$46.20	$46.20	11,720
2023-11-30	$46.34	$46.44	$46.29	$46.31	$46.31	12,744
2023-11-29	$45.59	$46.00	$45.46	$45.46	$45.46	12,451
2023-11-28	$44.78	$45.05	$44.47	$45.05	$45.05	23,558
2023-11-27	$46.46	$46.46	$44.99	$45.27	$45.27	11,679
2023-11-24	$43.69	$45.38	$43.69	$45.33	$45.33	9,017
2023-11-22	$44.16	$44.38	$44.00	$44.01	$44.01	7,472
2023-11-21	$44.29	$44.29	$43.38	$43.41	$43.41	9,949
2023-11-20	$43.63	$43.95	$43.56	$43.95	$43.95	8,918
2023-11-17	$43.77	$43.80	$42.95	$43.73	$43.73	6,048
2023-11-16	$42.22	$43.69	$42.22	$43.69	$43.69	11,004
2023-11-15	$43.76	$43.89	$43.43	$43.43	$43.43	7,986
2023-11-14	$42.29	$42.66	$42.29	$42.59	$42.59	10,317
2023-11-13	$41.42	$42.10	$41.42	$42.03	$42.03	22,482
2023-11-10	$40.40	$41.00	$40.40	$41.00	$41.00	33,564
2023-11-09	$39.98	$40.37	$39.72	$39.72	$39.72	9,962
2023-11-08	$39.67	$39.79	$39.47	$39.62	$39.62	11,223
2023-11-07	$39.57	$39.90	$39.57	$39.89	$39.89	10,772
2023-11-06	$40.21	$40.95	$40.17	$40.18	$40.18	18,345
2023-11-03	$39.50	$39.55	$39.18	$39.55	$39.55	15,703
2023-11-02	$38.20	$38.53	$38.20	$38.53	$38.53	15,683
2023-11-01	$38.40	$39.47	$38.27	$39.47	$39.47	19,568
2023-10-31	$37.26	$37.49	$37.15	$37.37	$37.37	61,799
2023-10-30	$37.76	$37.76	$37.34	$37.65	$37.65	23,621
2023-10-27	$35.94	$37.05	$35.94	$36.70	$36.70	23,133
2023-10-26	$36.42	$36.46	$36.01	$36.18	$36.18	15,316
2023-10-25	$38.50	$38.50	$37.33	$37.34	$37.34	15,561
2023-10-24	$38.15	$39.00	$37.98	$38.29	$38.29	24,293
2023-10-23	$37.31	$37.72	$37.14	$37.59	$37.59	17,339
2023-10-20	$38.05	$38.05	$37.27	$38.02	$38.02	12,976
2023-10-19	$37.90	$38.01	$37.46	$37.60	$37.60	12,089
2023-10-18	$38.77	$38.78	$38.19	$38.19	$38.19	35,440
2023-10-17	$39.50	$39.50	$38.42	$38.82	$38.82	89,800
2023-10-16	$37.93	$38.72	$37.27	$38.41	$38.41	1,135,603
2023-10-13	$39.09	$39.09	$37.48	$37.50	$37.50	337,347
2023-10-12	$39.39	$39.39	$38.04	$38.19	$38.19	16,107
2023-10-11	$38.45	$38.45	$37.22	$37.38	$37.38	14,440
2023-10-10	$36.50	$37.71	$36.50	$37.33	$37.33	26,285
2023-10-09	$35.90	$36.23	$35.88	$36.21	$36.21	17,245
2023-10-06	$35.65	$36.31	$35.65	$36.31	$36.31	16,329
2023-10-05	$36.06	$36.19	$35.87	$36.16	$36.16	10,431
2023-10-04	$35.41	$35.66	$35.30	$35.60	$35.60	16,248
2023-10-03	$36.25	$36.52	$35.95	$36.19	$36.19	57,888
2023-10-02	$37.27	$37.33	$37.02	$37.21	$37.21	29,618
2023-09-29	$37.28	$37.95	$36.97	$37.17	$37.17	43,167
2023-09-28	$36.41	$36.74	$36.29	$36.56	$36.56	48,459
2023-09-27	$36.89	$36.89	$36.30	$36.75	$36.75	21,895
2023-09-26	$37.06	$37.06	$36.04	$36.15	$36.15	36,748
2023-09-25	$37.12	$37.52	$37.12	$37.40	$37.40	20,879
2023-09-22	$37.65	$37.89	$37.31	$37.44	$37.44	16,890
2023-09-21	$37.75	$38.54	$37.53	$37.53	$37.53	298,016
2023-09-20	$37.40	$39.34	$37.40	$38.56	$38.56	274,646
2023-09-19	$38.51	$38.62	$38.30	$38.55	$38.55	214,694
2023-09-18	$39.32	$39.32	$38.15	$38.43	$38.43	5,462
2023-09-15	$38.57	$38.57	$38.21	$38.31	$38.31	6,886
2023-09-14	$38.06	$38.09	$37.92	$37.94	$37.94	18,625
2023-09-13	$37.07	$37.53	$36.70	$36.71	$36.71	8,512
2023-09-12	$36.53	$36.53	$36.01	$36.21	$36.21	33,937
2023-09-11	$36.00	$36.22	$36.00	$36.20	$36.20	13,814
2023-09-08	$35.93	$37.00	$35.91	$35.98	$35.98	15,852
2023-09-07	$36.74	$36.74	$35.02	$35.86	$35.86	12,527
2023-09-06	$36.24	$37.03	$36.24	$36.75	$36.75	28,358
2023-09-05	$37.06	$37.06	$36.65	$36.65	$36.65	11,544
2023-09-01	$35.12	$35.99	$35.12	$35.84	$35.84	7,380
2023-08-31	$35.27	$36.42	$35.27	$36.37	$36.37	18,360
2023-08-30	$37.31	$37.31	$36.08	$36.12	$36.12	14,546
2023-08-29	$35.72	$36.61	$35.72	$36.11	$36.11	34,132
2023-08-28	$34.79	$36.45	$34.79	$35.74	$35.74	25,906
2023-08-25	$35.11	$35.51	$34.74	$35.17	$35.17	169,255
2023-08-24	$36.28	$36.28	$34.75	$34.80	$34.80	121,877
2023-08-23	$35.17	$36.02	$34.56	$35.89	$35.89	168,313
2023-08-22	$34.35	$34.61	$34.30	$34.30	$34.30	26,956
2023-08-21	$34.31	$34.86	$34.31	$34.73	$34.73	26,671
2023-08-18	$34.15	$34.64	$34.14	$34.64	$34.64	10,689
2023-08-17	$34.83	$35.01	$33.97	$34.42	$34.42	18,996
2023-08-16	$35.54	$35.54	$33.73	$34.46	$34.46	26,932
2023-08-15	$35.17	$35.69	$34.96	$35.04	$35.04	30,202
2023-08-14	$34.64	$35.02	$34.05	$34.53	$34.53	23,209
2023-08-11	$34.15	$35.98	$34.15	$34.90	$34.90	10,393
2023-08-10	$35.37	$35.80	$35.15	$35.16	$35.16	6,496
2023-08-09	$34.18	$35.27	$34.18	$34.94	$34.94	9,614
2023-08-08	$34.58	$34.80	$34.46	$34.80	$34.80	18,798
2023-08-07	$34.26	$35.31	$34.26	$34.45	$34.45	12,809
2023-08-04	$34.60	$35.64	$34.60	$34.73	$34.73	11,340
2023-08-03	$34.18	$34.18	$33.66	$33.92	$33.92	18,865
2023-08-02	$36.19	$36.19	$35.40	$35.51	$35.51	21,244
2023-08-01	$38.59	$38.59	$38.14	$38.14	$38.14	21,319
2023-07-31	$37.23	$39.48	$37.23	$38.51	$38.51	12,096
2023-07-28	$39.48	$39.48	$37.33	$38.29	$38.29	12,347
2023-07-27	$38.19	$39.05	$37.81	$37.81	$37.81	12,433
2023-07-26	$37.79	$38.43	$37.79	$38.26	$38.26	7,060
2023-07-25	$38.24	$38.36	$37.98	$38.36	$38.36	17,086
2023-07-24	$37.64	$37.97	$37.64	$37.94	$37.94	6,324
2023-07-21	$38.21	$38.32	$38.09	$38.09	$38.09	4,935
2023-07-20	$38.25	$38.28	$38.07	$38.14	$38.14	4,457
2023-07-19	$39.15	$39.17	$39.04	$39.04	$39.04	2,659
2023-07-18	$39.00	$39.78	$39.00	$39.66	$39.66	5,224
2023-07-17	$38.37	$38.97	$38.37	$38.74	$38.74	8,012
2023-07-14	$39.04	$39.04	$38.72	$38.72	$38.72	5,109
2023-07-13	$40.21	$40.21	$38.22	$39.46	$39.46	14,128
2023-07-12	$37.81	$38.11	$37.81	$37.91	$37.91	10,862
2023-07-11	$37.47	$37.75	$37.47	$37.66	$37.66	7,995
2023-07-10	$37.74	$37.83	$37.59	$37.83	$37.83	18,502
2023-07-07	$38.04	$38.38	$37.93	$38.14	$38.14	7,817
2023-07-06	$37.88	$37.88	$37.41	$37.71	$37.71	6,452
2023-07-05	$39.15	$39.18	$39.06	$39.18	$39.18	5,757
2023-07-03	$39.50	$39.95	$39.50	$39.62	$39.62	4,565
2023-06-30	$38.75	$39.03	$38.75	$38.87	$38.87	6,115
2023-06-29	$38.29	$38.29	$38.03	$38.08	$38.08	18,378
2023-06-28	$38.16	$38.32	$38.13	$38.18	$38.18	12,813
2023-06-27	$37.47	$37.74	$37.46	$37.66	$37.66	18,195
2023-06-26	$37.60	$37.60	$37.42	$37.51	$37.51	14,948
2023-06-23	$37.27	$37.38	$37.11	$37.19	$37.19	6,781
2023-06-22	$38.38	$38.51	$38.35	$38.42	$38.42	9,110
2023-06-21	$39.58	$39.58	$39.33	$39.40	$39.40	4,668
2023-06-20	$39.86	$39.86	$39.36	$39.57	$39.57	3,954
2023-06-16	$40.96	$40.96	$40.25	$40.25	$40.25	6,738
2023-06-15	$40.16	$40.72	$40.16	$40.72	$40.72	6,544
2023-06-14	$40.39	$40.44	$39.93	$40.36	$40.36	2,935
2023-06-13	$40.48	$40.48	$40.17	$40.27	$40.27	8,486
2023-06-12	$39.67	$40.03	$39.67	$39.97	$39.97	3,890
2023-06-09	$39.72	$39.72	$39.39	$39.60	$39.60	16,398
2023-06-08	$39.27	$39.58	$38.99	$39.58	$39.58	5,416
2023-06-07	$39.64	$39.64	$39.00	$39.03	$39.03	9,865
2023-06-06	$39.43	$39.92	$39.43	$39.92	$39.92	7,964
2023-06-05	$39.79	$39.79	$39.64	$39.64	$39.64	4,386
2023-06-02	$39.00	$39.36	$38.69	$39.34	$39.34	6,048
2023-06-01	$38.38	$38.66	$38.35	$38.66	$38.66	6,198
2023-05-31	$37.23	$38.24	$37.23	$38.24	$38.24	8,807
2023-05-30	$38.80	$39.00	$38.64	$38.92	$38.92	5,396
2023-05-26	$38.05	$38.73	$37.72	$38.72	$38.72	8,198
2023-05-25	$37.84	$37.84	$37.58	$37.72	$37.72	6,367
2023-05-24	$36.98	$37.30	$36.98	$37.27	$37.27	6,208
2023-05-23	$38.19	$38.19	$37.50	$37.50	$37.50	16,109
2023-05-22	$37.80	$38.69	$37.80	$38.38	$38.38	6,760
2023-05-19	$37.51	$37.51	$37.36	$37.50	$37.50	14,827
2023-05-18	$37.00	$37.52	$37.00	$37.43	$37.43	10,204
2023-05-17	$36.74	$36.93	$36.74	$36.93	$36.93	8,534
2023-05-16	$36.27	$36.27	$36.13	$36.14	$36.14	5,743
2023-05-15	$35.57	$36.24	$35.57	$36.24	$36.24	6,520
2023-05-12	$35.53	$36.73	$35.53	$36.39	$36.39	5,130
2023-05-11	$36.13	$36.25	$36.12	$36.20	$36.20	4,323
2023-05-10	$36.30	$36.30	$36.14	$36.30	$36.30	4,011
2023-05-09	$35.68	$36.16	$35.68	$36.05	$36.05	7,714
2023-05-08	$35.38	$36.04	$35.38	$35.94	$35.94	4,544
2023-05-05	$35.95	$36.24	$35.95	$36.24	$36.24	2,688
2023-05-04	$35.62	$35.90	$35.54	$35.63	$35.63	8,110
2023-05-03	$35.39	$35.85	$35.27	$35.85	$35.85	8,561
2023-05-02	$35.24	$35.24	$34.97	$35.10	$35.10	15,220
2023-05-01	$35.00	$35.30	$35.00	$35.26	$35.26	13,789
2023-04-28	$33.63	$34.57	$33.63	$34.57	$34.57	5,791
2023-04-27	$34.08	$34.75	$34.08	$34.44	$34.44	7,402
2023-04-26	$33.98	$33.98	$33.49	$33.62	$33.62	19,984
2023-04-25	$33.77	$33.79	$33.46	$33.46	$33.46	13,511
2023-04-24	$34.13	$34.13	$33.95	$34.03	$34.03	10,848
2023-04-21	$33.92	$34.00	$33.82	$33.92	$33.92	7,996
2023-04-20	$34.55	$34.73	$34.39	$34.73	$34.73	4,789
2023-04-19	$33.98	$34.64	$33.98	$34.06	$34.06	10,443
2023-04-18	$34.40	$35.04	$34.40	$34.62	$34.62	10,973
2023-04-17	$34.46	$34.62	$34.37	$34.62	$34.62	10,973
2023-04-14	$33.98	$33.98	$33.80	$33.84	$33.84	6,515
2023-04-13	$35.20	$35.20	$34.45	$34.94	$34.94	5,875
2023-04-12	$34.35	$34.52	$34.17	$34.17	$34.17	7,911
2023-04-11	$34.45	$34.64	$34.34	$34.64	$34.64	7,378
2023-04-10	$33.88	$34.04	$33.87	$33.91	$33.91	7,464
2023-04-06	$34.00	$34.41	$34.00	$34.35	$34.35	6,116
2023-04-05	$35.10	$35.10	$34.84	$34.85	$34.85	3,777
2023-04-04	$35.69	$35.83	$35.28	$35.28	$35.28	16,065
2023-04-03	$34.74	$35.39	$34.74	$35.13	$35.13	7,837
2023-03-31	$35.68	$35.80	$35.68	$35.77	$35.77	4,224
2023-03-30	$35.71	$35.84	$35.66	$35.84	$35.84	5,412
2023-03-29	$35.15	$35.98	$35.15	$35.67	$35.67	7,405
2023-03-28	$35.67	$36.00	$35.67	$35.97	$35.97	5,248
2023-03-27	$35.79	$35.79	$35.44	$35.56	$35.56	3,239
2023-03-24	$35.31	$35.78	$35.31	$35.78	$35.78	13,527
2023-03-23	$35.99	$36.36	$35.69	$35.80	$35.80	6,520
2023-03-22	$35.39	$35.87	$35.24	$35.47	$35.47	100,833
2023-03-21	$34.45	$34.55	$34.04	$34.48	$34.48	62,783
2023-03-20	$34.15	$34.29	$33.75	$34.29	$34.29	5,980
2023-03-17	$33.65	$34.08	$33.62	$33.64	$33.64	10,151
2023-03-16	$34.00	$34.33	$33.87	$34.33	$34.33	15,661
2023-03-15	$32.93	$33.24	$32.86	$33.23	$33.23	14,334
2023-03-14	$34.28	$34.39	$34.03	$34.36	$34.36	13,511
2023-03-13	$34.17	$35.35	$34.17	$35.01	$35.01	4,191
2023-03-10	$35.16	$35.34	$34.85	$34.92	$34.92	10,614
2023-03-09	$35.28	$35.68	$35.03	$35.06	$35.06	19,256
2023-03-08	$35.20	$35.66	$35.20	$35.47	$35.47	5,695
2023-03-07	$35.27	$35.27	$34.39	$34.48	$34.48	6,238
2023-03-06	$35.84	$35.84	$35.29	$35.30	$35.30	20,063
2023-03-03	$34.60	$35.09	$34.60	$34.98	$34.98	5,901
2023-03-02	$33.83	$34.07	$33.51	$34.06	$34.06	11,539
2023-03-01	$34.19	$34.19	$33.92	$34.01	$34.01	12,426
2023-02-28	$33.43	$33.62	$33.38	$33.62	$33.62	25,999
2023-02-27	$33.41	$33.64	$33.31	$33.33	$33.33	19,868
2023-02-24	$33.17	$33.70	$33.09	$33.19	$33.19	20,311
2023-02-23	$32.74	$33.18	$32.69	$32.91	$32.91	13,420
2023-02-22	$33.00	$33.32	$32.64	$32.67	$32.67	8,599
2023-02-21	$33.37	$33.73	$33.32	$33.32	$33.32	10,444
2023-02-17	$33.94	$34.23	$33.94	$34.17	$34.17	5,733
2023-02-16	$33.87	$34.41	$33.87	$34.24	$34.24	5,471
2023-02-15	$33.80	$34.30	$33.80	$34.13	$34.13	6,249
2023-02-14	$34.45	$34.71	$34.16	$34.51	$34.51	12,073
2023-02-13	$34.66	$34.86	$34.66	$34.86	$34.86	8,644
2023-02-10	$35.20	$35.20	$34.96	$34.97	$34.97	3,632
2023-02-09	$35.99	$35.99	$35.49	$35.58	$35.58	11,495
2023-02-08	$35.61	$35.77	$35.46	$35.54	$35.54	7,323
2023-02-07	$35.48	$36.26	$35.48	$36.15	$36.15	7,323
2023-02-06	$36.09	$36.17	$36.02	$36.17	$36.17	5,372
2023-02-03	$36.70	$37.06	$36.69	$36.69	$36.69	6,094
2023-02-02	$36.66	$36.94	$36.66	$36.94	$36.94	2,790
2023-02-01	$35.71	$36.50	$35.63	$36.48	$36.48	28,470
2023-01-31	$35.25	$35.50	$34.49	$35.19	$35.19	14,063
2023-01-30	$35.27	$35.48	$35.13	$35.43	$35.43	7,368
2023-01-27	$35.34	$35.50	$35.29	$35.29	$35.29	12,056
2023-01-26	$35.80	$35.80	$35.42	$35.76	$35.76	8,104
2023-01-25	$35.02	$35.68	$35.02	$35.57	$35.57	9,459
2023-01-24	$35.13	$35.13	$34.48	$34.88	$34.88	18,055
2023-01-23	$34.87	$35.18	$34.53	$34.83	$34.83	6,021
2023-01-20	$33.91	$34.84	$33.91	$34.81	$34.81	8,698
2023-01-19	$34.00	$34.28	$33.91	$34.27	$34.27	7,121
2023-01-18	$34.71	$35.05	$34.38	$34.44	$34.44	13,392
2023-01-17	$33.98	$34.27	$33.98	$34.13	$34.13	9,947
2023-01-13	$33.50	$33.59	$33.35	$33.59	$33.59	20,149
2023-01-12	$33.69	$33.94	$33.24	$33.75	$33.75	5,849
2023-01-11	$33.03	$33.34	$32.95	$33.14	$33.14	12,229
2023-01-10	$33.05	$33.05	$32.62	$32.87	$32.87	29,064
2023-01-09	$33.11	$33.39	$32.96	$33.06	$33.06	59,407
2023-01-06	$31.43	$32.85	$31.43	$32.73	$32.73	22,431
2023-01-05	$31.75	$31.75	$31.28	$31.32	$31.32	39,002
2023-01-04	$32.09	$32.18	$31.78	$32.00	$32.00	28,741
2023-01-03	$32.83	$32.83	$32.52	$32.73	$32.73	12,703
2022-12-30	$32.00	$32.69	$32.00	$32.54	$32.54	23,403
2022-12-29	$32.34	$32.62	$32.34	$32.55	$32.55	14,350
2022-12-28	$32.28	$32.35	$31.83	$31.83	$31.83	17,215
2022-12-27	$32.19	$32.47	$32.19	$32.23	$32.23	25,794
2022-12-23	$32.41	$32.68	$32.38	$32.68	$32.68	13,032
2022-12-22	$32.66	$32.74	$32.19	$32.40	$32.40	27,400
2022-12-21	$33.69	$33.89	$33.20	$33.33	$33.33	25,806
2022-12-20	$34.27	$34.65	$34.22	$34.28	$34.28	18,940
2022-12-19	$34.00	$34.15	$33.69	$33.88	$33.88	27,422
2022-12-16	$34.03	$34.15	$33.59	$34.11	$34.11	11,074
2022-12-15	$34.55	$34.55	$33.74	$33.82	$33.82	11,668
2022-12-14	$35.21	$35.21	$34.49	$34.81	$34.81	22,066
2022-12-13	$35.48	$35.48	$35.05	$35.18	$35.18	15,624
2022-12-12	$34.15	$35.00	$34.15	$34.91	$34.91	22,702
2022-12-09	$35.40	$35.54	$35.18	$35.18	$35.18	11,929
2022-12-08	$34.43	$34.44	$34.23	$34.36	$34.36	12,141
2022-12-07	$34.68	$34.68	$34.44	$34.51	$34.51	23,115
2022-12-06	$35.22	$35.24	$34.86	$34.86	$34.86	20,089
2022-12-05	$35.80	$35.80	$35.08	$35.39	$35.39	7,878
2022-12-02	$35.63	$36.36	$35.63	$36.08	$36.08	9,989
2022-12-01	$36.71	$37.00	$36.58	$36.61	$36.61	7,193
2022-11-30	$35.00	$36.09	$34.90	$36.09	$36.09	22,603
2022-11-29	$35.31	$35.42	$35.05	$35.10	$35.10	10,226
2022-11-28	$35.62	$35.84	$35.41	$35.41	$35.41	7,471
2022-11-25	$36.00	$36.00	$35.69	$35.86	$35.86	2,294
2022-11-23	$35.96	$36.10	$35.96	$36.02	$36.02	7,620
2022-11-22	$35.46	$35.52	$35.11	$35.52	$35.52	6,377
2022-11-21	$34.91	$34.95	$34.78	$34.87	$34.87	6,332
2022-11-18	$35.38	$35.38	$34.61	$34.65	$34.65	4,352
2022-11-17	$35.00	$35.30	$34.95	$35.30	$35.30	4,004
2022-11-16	$35.94	$35.95	$35.65	$35.93	$35.93	2,600
2022-11-15	$35.92	$36.14	$35.80	$36.01	$36.01	7,380
2022-11-14	$35.33	$35.74	$35.28	$35.53	$35.53	3,835
2022-11-11	$36.30	$36.65	$36.18	$36.46	$36.46	5,833
2022-11-10	$34.35	$35.00	$34.35	$35.00	$35.00	8,291
2022-11-09	$33.83	$33.88	$33.38	$33.46	$33.46	11,321
2022-11-08	$33.50	$33.94	$33.50	$33.89	$33.89	22,955
2022-11-07	$33.03	$33.70	$32.53	$33.43	$33.43	10,574
2022-11-04	$33.03	$33.63	$32.12	$33.63	$33.63	16,694
2022-11-03	$32.36	$33.12	$32.36	$32.65	$32.65	13,354
2022-11-02	$34.45	$34.45	$32.50	$33.89	$33.89	46,947
2022-11-01	$32.41	$33.32	$32.30	$33.00	$33.00	98,562
2022-10-31	$31.21	$31.28	$31.05	$31.12	$31.12	29,209
2022-10-28	$30.92	$31.14	$30.69	$31.14	$31.14	13,897
2022-10-27	$31.38	$31.70	$31.15	$31.30	$31.30	12,443
2022-10-26	$30.91	$31.88	$30.91	$31.63	$31.63	21,337
2022-10-25	$31.77	$31.96	$31.73	$31.91	$31.91	36,959
2022-10-24	$30.99	$31.22	$30.96	$31.13	$31.13	29,444
2022-10-21	$30.10	$31.28	$29.90	$31.25	$31.25	13,428
2022-10-20	$30.57	$31.03	$30.37	$30.37	$30.37	24,581
2022-10-19	$30.78	$30.79	$30.35	$30.54	$30.54	15,853
2022-10-18	$31.80	$31.80	$31.25	$31.39	$31.39	37,254
2022-10-17	$31.99	$32.14	$31.92	$32.08	$32.08	18,303
2022-10-14	$31.63	$31.92	$30.88	$30.96	$30.96	39,604
2022-10-13	$30.53	$31.47	$30.39	$31.25	$31.25	43,277
2022-10-12	$30.56	$30.84	$30.56	$30.56	$30.56	14,208
2022-10-11	$31.18	$31.58	$31.10	$31.20	$31.20	37,341
2022-10-10	$31.96	$32.21	$31.83	$31.99	$31.99	29,442
2022-10-07	$32.47	$32.62	$32.06	$32.06	$32.06	16,063
2022-10-06	$33.32	$33.36	$33.05	$33.19	$33.19	10,434
2022-10-05	$32.62	$33.04	$32.53	$32.80	$32.80	13,980
2022-10-04	$32.44	$33.11	$32.44	$33.11	$33.11	96,249
2022-10-03	$31.84	$32.39	$31.84	$32.38	$32.38	53,020
2022-09-30	$31.97	$31.97	$30.91	$31.42	$31.42	65,102
2022-09-29	$32.22	$32.22	$30.91	$31.25	$31.25	78,910
2022-09-28	$32.40	$32.93	$32.35	$32.88	$32.88	51,915
2022-09-27	$33.81	$33.81	$32.59	$33.29	$33.29	96,349
2022-09-26	$32.79	$32.79	$32.39	$32.42	$32.42	33,090
2022-09-23	$33.42	$33.72	$33.19	$33.61	$33.61	16,024
2022-09-22	$34.57	$34.72	$34.14	$34.37	$34.37	24,239
2022-09-21	$33.63	$35.16	$33.63	$34.21	$34.21	14,181
2022-09-20	$35.24	$35.36	$34.82	$34.91	$34.91	63,142
2022-09-19	$33.32	$34.91	$33.32	$34.89	$34.89	26,571
2022-09-16	$34.63	$34.81	$34.48	$34.81	$34.81	12,933
2022-09-15	$35.55	$35.76	$35.20	$35.35	$35.35	16,071
2022-09-14	$35.78	$35.95	$35.43	$35.70	$35.70	6,241
2022-09-13	$36.04	$36.09	$35.28	$35.30	$35.30	23,242
2022-09-12	$35.82	$36.10	$35.75	$35.80	$35.80	42,624
2022-09-09	$35.28	$35.35	$35.13	$35.26	$35.26	73,124
2022-09-08	$34.40	$34.92	$34.40	$34.84	$34.84	96,161
2022-09-07	$34.58	$34.94	$34.52	$34.94	$34.94	40,795
2022-09-06	$34.00	$34.87	$34.00	$34.61	$34.61	17,292
2022-09-02	$33.16	$34.65	$33.16	$34.03	$34.03	16,937
2022-09-01	$34.46	$34.46	$34.08	$34.46	$34.46	20,778
2022-08-31	$35.33	$35.33	$34.97	$35.07	$35.07	41,835
2022-08-30	$35.30	$35.30	$34.78	$34.92	$34.92	29,634
2022-08-29	$33.99	$35.39	$33.99	$35.14	$35.14	15,955
2022-08-26	$36.59	$36.81	$35.86	$35.89	$35.89	8,166
2022-08-25	$36.41	$36.53	$36.26	$36.53	$36.53	15,238
2022-08-24	$35.86	$35.89	$35.56	$35.70	$35.70	26,819
2022-08-23	$36.19	$36.19	$35.71	$35.90	$35.90	19,772
2022-08-22	$35.89	$35.89	$35.62	$35.65	$35.65	12,074
2022-08-19	$37.02	$37.02	$36.66	$36.91	$36.91	3,471
2022-08-18	$37.37	$37.53	$37.30	$37.53	$37.53	12,772
2022-08-17	$37.06	$37.25	$36.86	$37.20	$37.20	7,923
2022-08-16	$37.61	$37.61	$37.29	$37.49	$37.49	6,910
2022-08-15	$38.01	$38.16	$37.95	$38.00	$38.00	6,886
2022-08-12	$38.00	$38.00	$37.25	$37.56	$37.56	8,072
2022-08-11	$36.30	$36.38	$35.95	$35.95	$35.95	5,613
2022-08-10	$36.18	$36.33	$36.06	$36.23	$36.23	29,909
2022-08-09	$35.64	$35.64	$35.37	$35.49	$35.49	34,692
2022-08-08	$35.80	$35.80	$35.38	$35.41	$35.41	4,753
2022-08-05	$35.57	$35.74	$35.44	$35.68	$35.68	4,678
2022-08-04	$35.07	$36.15	$35.07	$35.97	$35.97	3,408
2022-08-03	$35.06	$35.99	$35.06	$35.25	$35.25	21,864
2022-08-02	$36.00	$36.24	$35.50	$36.06	$36.06	62,222
2022-08-01	$31.96	$33.70	$31.96	$33.53	$33.53	67,226
2022-07-29	$31.40	$31.40	$31.19	$31.34	$31.34	14,118
2022-07-28	$31.22	$31.53	$31.05	$31.53	$31.53	23,588
2022-07-27	$31.41	$31.41	$30.19	$31.22	$31.22	38,253
2022-07-26	$30.34	$30.34	$30.06	$30.06	$30.06	40,437
2022-07-25	$30.25	$31.16	$30.25	$31.06	$31.06	22,633
2022-07-22	$31.01	$31.32	$30.76	$30.90	$30.90	13,958
2022-07-21	$30.30	$30.86	$30.30	$30.86	$30.86	15,777
2022-07-20	$29.26	$29.73	$29.00	$29.60	$29.60	83,378
2022-07-19	$29.17	$29.42	$29.17	$29.26	$29.26	140,723
2022-07-18	$28.32	$28.97	$28.32	$28.65	$28.65	145,893
2022-07-15	$28.66	$28.66	$28.39	$28.57	$28.57	16,527
2022-07-14	$27.72	$28.29	$27.72	$28.29	$28.29	37,899
2022-07-13	$27.09	$28.31	$27.09	$28.25	$28.25	23,778
2022-07-12	$28.63	$28.65	$28.00	$28.39	$28.39	32,501
2022-07-11	$29.23	$29.40	$29.02	$29.02	$29.02	26,925
2022-07-08	$29.77	$30.18	$29.77	$30.05	$30.05	22,596
2022-07-07	$29.35	$29.85	$29.35	$29.59	$29.59	36,123
2022-07-06	$28.26	$29.01	$28.26	$28.92	$28.92	125,673
2022-07-05	$29.36	$29.36	$28.11	$28.64	$28.64	55,248
2022-07-01	$29.70	$29.76	$29.04	$29.76	$29.76	25,601
2022-06-30	$30.60	$31.21	$30.43	$31.16	$31.16	30,788
2022-06-29	$31.47	$31.55	$31.34	$31.44	$31.44	30,494
2022-06-28	$32.12	$32.20	$31.64	$31.64	$31.64	90,643
2022-06-27	$32.50	$32.50	$31.99	$31.99	$31.99	39,966
2022-06-24	$31.31	$32.00	$30.85	$31.70	$31.70	25,731
2022-06-23	$31.37	$31.61	$31.00	$31.20	$31.20	32,677
2022-06-22	$30.92	$31.50	$30.92	$31.13	$31.13	73,103
2022-06-21	$32.05	$32.05	$31.21	$31.95	$31.95	76,025
2022-06-17	$31.80	$31.84	$31.41	$31.66	$31.66	37,165
2022-06-16	$32.20	$32.85	$32.20	$32.44	$32.44	24,987
2022-06-15	$32.76	$33.38	$32.56	$33.09	$33.09	29,615
2022-06-14	$33.08	$33.16	$32.51	$32.84	$32.84	42,437
2022-06-13	$32.65	$33.05	$32.37	$32.37	$32.37	22,013
2022-06-10	$34.34	$34.48	$34.14	$34.14	$34.14	47,032
2022-06-09	$35.61	$35.61	$34.80	$34.80	$34.80	40,813
2022-06-08	$35.61	$35.67	$35.27	$35.27	$35.27	20,246
2022-06-07	$35.69	$36.22	$35.39	$36.15	$36.15	62,420
2022-06-06	$35.15	$35.72	$35.15	$35.28	$35.28	22,797
2022-06-03	$36.56	$36.57	$35.66	$35.84	$35.84	14,203
2022-06-02	$35.90	$36.27	$35.73	$36.27	$36.27	17,034
2022-06-01	$35.00	$35.26	$34.70	$34.70	$34.70	15,042
2022-05-31	$34.89	$34.89	$34.45	$34.56	$34.56	11,737
2022-05-27	$34.60	$34.60	$34.29	$34.53	$34.53	9,378
2022-05-26	$34.46	$34.46	$33.66	$34.22	$34.22	9,121
2022-05-25	$34.03	$34.45	$33.66	$34.45	$34.45	11,378
2022-05-24	$33.76	$34.59	$33.76	$34.10	$34.10	16,510
2022-05-23	$34.58	$34.66	$34.25	$34.59	$34.59	15,228
2022-05-20	$34.00	$34.28	$33.62	$33.93	$33.93	25,245
2022-05-19	$33.61	$33.72	$33.40	$33.56	$33.56	9,921
2022-05-18	$33.80	$33.80	$33.19	$33.19	$33.19	12,935
2022-05-17	$32.98	$33.45	$32.89	$33.45	$33.45	26,823
2022-05-16	$32.54	$32.69	$32.42	$32.44	$32.44	23,363
2022-05-13	$32.00	$32.34	$32.00	$32.20	$32.20	21,370
2022-05-12	$31.18	$31.41	$30.96	$31.19	$31.19	28,863
2022-05-11	$31.20	$31.31	$30.46	$30.89	$30.89	37,215
2022-05-10	$31.08	$31.32	$30.88	$31.16	$31.16	87,019
2022-05-09	$31.03	$31.03	$30.37	$30.39	$30.39	24,551
2022-05-06	$31.17	$31.51	$31.07	$31.20	$31.20	60,119
2022-05-05	$31.50	$31.67	$30.89	$31.07	$31.07	54,236
2022-05-04	$31.00	$32.46	$31.00	$32.43	$32.43	30,656
2022-05-03	$30.51	$31.61	$30.51	$31.55	$31.55	63,830
2022-05-02	$31.54	$31.54	$30.76	$31.29	$31.29	40,515
2022-04-29	$31.94	$32.07	$30.99	$30.99	$30.99	26,748
2022-04-28	$31.09	$31.75	$30.11	$31.57	$31.57	49,696
2022-04-27	$31.10	$31.60	$31.10	$31.49	$31.49	51,076
2022-04-26	$30.73	$30.73	$30.11	$30.46	$30.46	25,894
2022-04-25	$30.80	$30.86	$30.43	$30.46	$30.46	25,896
2022-04-22	$31.86	$31.92	$31.08	$31.25	$31.25	17,092
2022-04-21	$32.27	$32.61	$31.57	$31.57	$31.57	35,893
2022-04-20	$32.25	$32.25	$31.66	$31.73	$31.73	40,085
2022-04-19	$31.00	$32.22	$31.00	$32.22	$32.22	98,150
2022-04-18	$32.27	$32.63	$31.49	$31.61	$31.61	30,695
2022-04-14	$33.40	$33.41	$32.57	$32.61	$32.61	27,513
2022-04-13	$31.53	$32.54	$31.53	$32.54	$32.54	101,495
2022-04-12	$30.84	$31.87	$30.84	$31.36	$31.36	76,630
2022-04-11	$32.79	$32.79	$31.02	$31.36	$31.36	40,882
2022-04-08	$32.25	$32.25	$31.80	$31.80	$31.80	24,908
2022-04-07	$32.77	$32.84	$32.38	$32.63	$32.63	59,656
2022-04-06	$34.50	$34.50	$33.37	$33.70	$33.70	73,956
2022-04-05	$35.28	$35.82	$34.94	$35.13	$35.13	42,892
2022-04-04	$36.01	$36.27	$35.74	$36.26	$36.26	26,973
2022-04-01	$35.75	$36.13	$34.93	$35.81	$35.81	13,436
2022-03-31	$35.99	$36.77	$35.99	$36.18	$36.18	13,690
2022-03-30	$36.85	$37.04	$35.94	$35.94	$35.94	13,108
2022-03-29	$37.00	$37.00	$36.80	$36.90	$36.90	55,027
2022-03-28	$35.43	$36.29	$35.43	$36.25	$36.25	17,617
2022-03-25	$36.33	$36.98	$36.33	$36.83	$36.83	15,723
2022-03-24	$34.93	$36.65	$34.93	$36.49	$36.49	19,883
2022-03-23	$35.45	$35.60	$34.88	$34.88	$34.88	34,523
2022-03-22	$33.95	$34.77	$33.69	$34.19	$34.19	22,176
2022-03-21	$33.04	$34.20	$33.04	$34.19	$34.19	22,176
2022-03-18	$33.80	$34.22	$33.66	$34.22	$34.22	35,154
2022-03-17	$33.01	$34.07	$33.01	$33.90	$33.90	27,808
2022-03-16	$32.69	$32.94	$32.10	$32.25	$32.25	16,155
2022-03-15	$31.35	$31.97	$31.30	$31.92	$31.92	76,573
2022-03-14	$31.39	$31.68	$31.18	$31.18	$31.18	26,524
2022-03-11	$31.36	$32.28	$31.36	$31.57	$31.57	112,993
2022-03-10	$32.80	$33.34	$32.80	$33.00	$33.00	77,756
2022-03-09	$33.69	$33.69	$33.09	$33.46	$33.46	97,680
2022-03-08	$33.26	$34.21	$33.26	$33.82	$33.82	79,717
2022-03-07	$35.05	$36.35	$34.96	$35.16	$35.16	63,531
2022-03-04	$38.93	$38.93	$37.59	$37.91	$37.91	39,732
2022-03-03	$39.87	$39.87	$39.01	$39.27	$39.27	57,094
2022-03-02	$39.01	$39.70	$39.01	$39.41	$39.41	53,959
2022-03-01	$40.41	$40.41	$39.01	$39.47	$39.47	59,159
2022-02-28	$40.38	$40.58	$40.01	$40.36	$40.36	42,499
2022-02-25	$40.65	$41.10	$40.39	$41.10	$41.10	37,252
2022-02-24	$40.12	$40.12	$38.73	$39.52	$39.52	52,755
2022-02-23	$40.60	$40.69	$40.05	$40.13	$40.13	26,989
2022-02-22	$41.79	$41.79	$40.12	$40.67	$40.67	18,730
2022-02-18	$41.44	$41.70	$40.58	$40.86	$40.86	20,513
2022-02-17	$41.04	$41.04	$40.49	$40.63	$40.63	15,020
2022-02-16	$41.60	$41.60	$40.65	$41.14	$41.14	41,933
2022-02-15	$38.33	$39.94	$38.33	$39.69	$39.69	39,328
2022-02-14	$39.21	$39.21	$38.82	$38.90	$38.90	29,760
2022-02-11	$39.89	$39.89	$39.15	$39.23	$39.23	12,182
2022-02-10	$38.67	$40.34	$38.67	$39.86	$39.86	18,238
2022-02-09	$39.56	$40.98	$39.56	$40.98	$40.98	24,593
2022-02-08	$39.85	$39.85	$39.11	$39.69	$39.69	18,032
2022-02-07	$40.45	$40.45	$39.48	$40.09	$40.09	13,001
2022-02-04	$40.34	$40.45	$39.83	$40.43	$40.43	16,887
2022-02-03	$39.43	$40.86	$39.43	$40.46	$40.46	9,670
2022-02-02	$42.41	$42.41	$40.10	$40.92	$40.92	25,799
2022-02-01	$39.95	$40.49	$39.00	$39.98	$39.98	60,222
2022-01-31	$36.40	$37.40	$36.23	$37.40	$37.40	72,459
2022-01-28	$33.04	$33.66	$33.04	$33.66	$33.66	32,598
2022-01-27	$33.44	$33.50	$32.73	$33.15	$33.15	65,067
2022-01-26	$34.09	$35.72	$33.76	$34.00	$34.00	48,503
2022-01-25	$34.09	$35.37	$34.09	$35.09	$35.09	49,285
2022-01-24	$36.05	$36.05	$35.01	$35.92	$35.92	28,114
2022-01-21	$36.18	$37.05	$36.13	$36.13	$36.13	44,479
2022-01-20	$36.44	$38.05	$36.44	$36.73	$36.73	28,852
2022-01-19	$37.67	$37.67	$36.87	$37.15	$37.15	16,902
2022-01-18	$39.91	$39.91	$37.51	$38.68	$38.68	27,448
2022-01-14	$40.00	$40.00	$39.44	$39.69	$39.69	16,705
2022-01-13	$38.67	$40.31	$38.67	$39.48	$39.48	8,892
2022-01-12	$39.20	$39.65	$39.20	$39.47	$39.47	22,007
2022-01-11	$39.18	$39.18	$38.11	$38.51	$38.51	17,578
2022-01-10	$39.87	$39.87	$38.36	$38.66	$38.66	22,956
2022-01-07	$40.09	$40.09	$38.68	$39.02	$39.02	25,348
2022-01-06	$38.14	$40.31	$38.14	$39.49	$39.49	11,232
2022-01-05	$41.58	$41.58	$39.73	$39.73	$39.73	11,765
2022-01-04	$41.02	$41.02	$39.44	$39.69	$39.69	29,805
2022-01-03	$38.88	$39.20	$38.88	$39.06	$39.06	18,869
2021-12-31	$39.01	$39.14	$38.84	$39.14	$39.14	13,726
2021-12-30	$37.93	$39.59	$37.93	$39.14	$39.14	18,622
2021-12-29	$40.69	$40.69	$38.91	$39.39	$39.39	19,031
2021-12-28	$40.68	$41.25	$40.16	$40.25	$40.25	21,979
2021-12-27	$40.38	$40.38	$39.75	$40.08	$40.08	28,458
2021-12-23	$40.00	$40.38	$40.00	$40.38	$40.38	12,448
2021-12-22	$39.63	$40.00	$39.55	$40.00	$40.00	8,057
2021-12-21	$39.61	$40.09	$39.61	$40.08	$40.08	11,625
2021-12-20	$39.40	$39.40	$39.05	$39.39	$39.39	13,565
2021-12-17	$39.91	$40.33	$39.69	$40.08	$40.08	8,760
2021-12-16	$39.87	$41.04	$39.87	$40.70	$40.70	12,121
2021-12-15	$39.90	$40.63	$39.87	$40.54	$40.54	4,539
2021-12-14	$39.96	$40.34	$39.96	$40.34	$40.34	5,809
2021-12-13	$39.26	$40.50	$39.26	$40.42	$40.42	9,854
2021-12-10	$41.83	$41.83	$40.35	$40.40	$40.40	11,174
2021-12-09	$40.90	$40.95	$40.33	$40.39	$40.39	11,949
2021-12-08	$39.94	$40.77	$39.88	$40.53	$40.53	11,148
2021-12-07	$39.00	$39.74	$38.86	$39.62	$39.62	18,067
2021-12-06	$38.80	$38.92	$38.59	$38.80	$38.80	19,032
2021-12-03	$40.07	$40.07	$38.59	$38.89	$38.89	13,493
2021-12-02	$37.24	$39.57	$37.24	$39.01	$39.01	17,313
2021-12-01	$40.31	$40.46	$39.39	$39.39	$39.39	30,252
2021-11-30	$38.40	$40.52	$38.40	$39.60	$39.60	51,139
2021-11-29	$40.09	$40.09	$39.53	$40.07	$40.07	13,138
2021-11-26	$41.08	$41.08	$39.63	$40.38	$40.38	4,455
2021-11-24	$40.96	$41.20	$40.96	$41.13	$41.13	22,294
2021-11-23	$40.34	$41.55	$40.34	$41.55	$41.55	11,973
2021-11-22	$43.04	$43.04	$40.86	$41.70	$41.70	14,910
2021-11-19	$40.65	$42.29	$40.65	$42.29	$42.29	5,354
2021-11-18	$40.14	$41.32	$40.14	$41.14	$41.14	17,590
2021-11-17	$39.81	$40.14	$39.51	$39.91	$39.91	7,883
2021-11-16	$41.00	$41.00	$39.89	$39.89	$39.89	24,861
2021-11-15	$40.00	$40.15	$39.88	$40.10	$40.10	10,883
2021-11-12	$39.93	$40.00	$39.71	$39.96	$39.96	7,105
2021-11-11	$40.90	$40.90	$39.56	$39.82	$39.82	14,738
2021-11-10	$39.95	$40.00	$39.20	$39.20	$39.20	14,497
2021-11-09	$39.50	$39.75	$39.28	$39.52	$39.52	23,259
2021-11-08	$37.97	$39.50	$37.97	$39.50	$39.50	9,765
2021-11-05	$39.91	$39.91	$39.60	$39.75	$39.75	8,957
2021-11-04	$39.73	$39.95	$39.67	$39.91	$39.91	27,120
2021-11-03	$39.06	$39.72	$39.06	$39.66	$39.66	35,577
2021-11-02	$38.29	$39.35	$38.29	$39.30	$39.30	39,550
2021-11-01	$37.57	$37.80	$37.01	$37.80	$37.80	35,510
2021-10-29	$36.35	$36.59	$36.35	$36.59	$36.59	14,672
2021-10-28	$35.62	$37.08	$35.62	$37.07	$37.07	17,945
2021-10-27	$34.82	$36.34	$34.82	$35.73	$35.73	17,416
2021-10-26	$35.26	$36.39	$35.26	$36.15	$36.15	26,626
2021-10-25	$35.00	$35.35	$35.00	$35.31	$35.31	24,267
2021-10-22	$33.89	$34.59	$33.85	$34.46	$34.46	17,475
2021-10-21	$33.00	$33.94	$33.00	$33.87	$33.87	33,233
2021-10-20	$34.01	$35.17	$33.96	$35.07	$35.07	13,569
2021-10-19	$34.13	$34.21	$33.90	$34.19	$34.19	36,900
2021-10-18	$32.33	$33.45	$32.33	$33.31	$33.31	23,375
2021-10-15	$32.65	$33.38	$32.45	$33.38	$33.38	12,400
2021-10-14	$32.00	$32.80	$32.00	$32.65	$32.65	22,114
2021-10-13	$31.30	$32.47	$31.30	$32.47	$32.47	14,506
2021-10-12	$32.03	$32.67	$31.99	$32.57	$32.57	14,775
2021-10-11	$97.92	$99.52	$97.37	$97.37	$32.46	28,956
2021-10-08	$97.40	$99.00	$97.40	$97.92	$32.64	14,046
2021-10-07	$99.21	$99.47	$97.01	$98.22	$32.74	30,078
2021-10-06	$98.17	$98.84	$96.88	$98.15	$32.72	30,087
2021-10-05	$98.36	$100.62	$98.36	$99.90	$33.30	55,008
2021-10-04	$102.59	$102.59	$98.45	$98.79	$32.93	22,245
2021-10-01	$109.00	$109.43	$98.40	$106.70	$35.57	13,713
2021-09-30	$99.00	$110.97	$99.00	$108.54	$36.18	23,484
2021-09-29	$109.90	$110.95	$109.83	$110.84	$36.95	22,377
2021-09-28	$112.11	$113.75	$110.36	$110.50	$36.83	29,523
2021-09-27	$111.71	$113.00	$111.71	$112.43	$37.48	20,679
2021-09-24	$112.68	$113.40	$112.68	$113.20	$37.73	18,669
2021-09-23	$109.58	$113.57	$109.58	$113.50	$37.83	15,834
2021-09-22	$112.59	$113.73	$112.23	$113.73	$37.91	32,277
2021-09-21	$115.04	$115.51	$114.48	$115.17	$38.39	39,114
2021-09-20	$115.83	$117.11	$112.48	$112.74	$37.58	29,316
2021-09-17	$117.16	$117.16	$115.00	$117.16	$39.05	13,209
2021-09-16	$115.90	$117.45	$115.90	$116.51	$38.84	12,783
2021-09-15	$118.00	$118.53	$118.00	$118.37	$39.46	11,643
2021-09-14	$116.65	$116.95	$116.33	$116.33	$38.78	28,302
2021-09-13	$114.07	$115.84	$114.07	$115.84	$38.61	9,774
2021-09-10	$112.27	$115.95	$112.27	$114.62	$38.21	8,469
2021-09-09	$115.00	$115.24	$114.99	$115.24	$38.41	9,630
2021-09-08	$113.50	$114.72	$113.50	$114.06	$38.02	16,254
2021-09-07	$115.00	$115.00	$111.91	$113.18	$37.73	14,832
2021-09-03	$110.00	$112.38	$110.00	$112.38	$37.46	37,365
2021-09-02	$106.29	$107.33	$106.29	$107.14	$35.71	35,607
2021-09-01	$106.21	$107.14	$106.21	$106.40	$35.47	26,019
2021-08-31	$105.00	$105.00	$104.49	$104.69	$34.90	30,501
2021-08-30	$104.00	$104.98	$103.90	$104.07	$34.69	32,799
2021-08-27	$103.64	$103.98	$102.62	$103.75	$34.58	20,748
2021-08-26	$104.54	$104.54	$103.58	$103.58	$34.53	32,316
2021-08-25	$105.43	$105.43	$104.58	$105.00	$35.00	18,900
2021-08-24	$104.00	$105.52	$103.99	$105.12	$35.04	51,441
2021-08-23	$103.94	$105.18	$103.94	$105.03	$35.01	25,515
2021-08-20	$104.66	$105.07	$103.36	$105.07	$35.02	19,842
2021-08-19	$101.75	$106.38	$101.75	$105.10	$35.03	31,197
2021-08-18	$106.19	$107.23	$106.19	$106.28	$35.43	17,001
2021-08-17	$106.11	$106.34	$105.40	$105.93	$35.31	37,857
2021-08-16	$108.40	$108.40	$107.17	$107.68	$35.89	25,653
2021-08-13	$109.20	$109.20	$108.00	$108.55	$36.18	32,943
2021-08-12	$110.16	$110.16	$109.79	$109.80	$36.60	25,938
2021-08-11	$110.00	$110.59	$109.32	$110.23	$36.74	17,166
2021-08-10	$109.60	$109.84	$109.00	$109.19	$36.40	44,166
2021-08-09	$110.00	$112.03	$109.61	$109.88	$36.63	13,173
2021-08-06	$109.32	$109.97	$109.32	$109.70	$36.57	12,096
2021-08-05	$110.32	$111.91	$110.32	$111.74	$37.25	10,773
2021-08-04	$112.75	$112.75	$110.45	$110.94	$36.98	22,119
2021-08-03	$112.85	$113.21	$112.12	$113.18	$37.73	30,273
2021-08-02	$112.29	$113.74	$112.29	$113.02	$37.67	17,856
2021-07-30	$116.26	$117.25	$114.07	$114.17	$38.06	20,892
2021-07-29	$119.13	$119.13	$117.57	$117.69	$39.23	13,095
2021-07-28	$120.96	$120.96	$119.00	$119.40	$39.80	36,000
2021-07-27	$118.25	$123.00	$118.25	$121.03	$40.34	22,191
2021-07-26	$119.35	$119.86	$119.17	$119.45	$39.82	22,083
2021-07-23	$121.06	$121.06	$118.87	$121.00	$40.33	17,598
2021-07-22	$118.83	$120.74	$118.83	$120.05	$40.02	26,553
2021-07-21	$116.57	$119.79	$116.57	$119.79	$39.93	22,110
2021-07-20	$120.40	$120.40	$116.33	$118.85	$39.62	35,850
2021-07-19	$120.19	$120.19	$117.35	$117.66	$39.22	20,763
2021-07-16	$120.00	$121.40	$118.00	$120.19	$40.06	15,165
2021-07-15	$124.50	$124.50	$123.21	$123.23	$41.08	15,216
2021-07-14	$126.11	$126.11	$125.21	$125.35	$41.78	22,965
2021-07-13	$120.83	$124.49	$120.83	$122.83	$40.94	25,377
2021-07-12	$123.75	$123.75	$121.82	$122.60	$40.87	11,334
2021-07-09	$121.98	$123.01	$120.96	$123.01	$41.00	21,627
2021-07-08	$119.50	$122.95	$118.85	$119.67	$39.89	17,385
2021-07-07	$123.28	$123.28	$122.07	$122.65	$40.88	41,184
2021-07-06	$122.67	$124.75	$122.22	$122.23	$40.74	15,942
2021-07-02	$119.88	$120.66	$119.52	$120.14	$40.05	16,647
2021-07-01	$120.65	$120.65	$119.46	$120.02	$40.01	22,203
2021-06-30	$121.00	$121.00	$120.57	$120.87	$40.29	20,718
2021-06-29	$121.48	$121.48	$120.53	$120.74	$40.25	37,983
2021-06-28	$120.57	$120.57	$118.82	$120.05	$40.02	24,288
2021-06-25	$121.75	$121.75	$119.81	$119.93	$39.98	17,367
2021-06-24	$117.60	$119.22	$117.60	$118.81	$39.60	41,364
2021-06-23	$119.00	$119.00	$117.65	$118.11	$39.37	56,679
2021-06-22	$118.41	$120.86	$118.41	$119.65	$39.88	77,784
2021-06-21	$120.39	$121.89	$120.16	$121.83	$40.61	21,933
2021-06-18	$122.10	$122.98	$120.78	$120.78	$40.26	14,973
2021-06-17	$122.53	$122.53	$120.92	$121.85	$40.62	20,541
2021-06-16	$126.02	$126.02	$122.14	$122.16	$40.72	50,091
2021-06-15	$126.50	$127.84	$126.50	$127.56	$42.52	19,098
2021-06-14	$123.29	$127.82	$123.29	$127.32	$42.44	20,430
2021-06-11	$126.50	$126.92	$125.01	$125.46	$41.82	27,315
2021-06-10	$126.20	$127.03	$126.20	$126.82	$42.27	25,125
2021-06-09	$128.64	$128.64	$126.01	$126.20	$42.07	8,004
2021-06-08	$130.00	$130.00	$128.40	$128.86	$42.95	65,433
2021-06-07	$131.18	$133.39	$131.18	$132.16	$44.05	20,163
2021-06-04	$128.52	$130.23	$128.52	$129.69	$43.23	30,411
2021-06-03	$127.30	$128.88	$126.77	$127.50	$42.50	91,572
2021-06-02	$128.12	$130.03	$128.01	$129.60	$43.20	52,974
2021-06-01	$127.11	$129.80	$124.78	$128.18	$42.73	28,482
2021-05-28	$125.96	$127.66	$125.96	$127.03	$42.34	10,488
2021-05-27	$126.44	$127.46	$125.27	$127.14	$42.38	32,118
2021-05-26	$126.11	$128.83	$126.11	$128.50	$42.83	14,157
2021-05-25	$126.32	$126.96	$125.74	$126.14	$42.05	33,495
2021-05-24	$127.07	$130.75	$127.07	$128.41	$42.80	17,262
2021-05-21	$126.26	$126.52	$125.27	$126.52	$42.17	13,323
2021-05-20	$124.65	$126.38	$124.65	$126.31	$42.10	27,828
2021-05-19	$121.90	$125.13	$121.25	$122.11	$40.70	15,777
2021-05-18	$126.47	$126.47	$125.60	$126.45	$42.15	27,723
2021-05-17	$125.50	$125.50	$121.95	$122.49	$40.83	29,691
2021-05-14	$121.36	$124.87	$121.36	$124.69	$41.56	21,006
2021-05-13	$118.97	$124.62	$118.97	$124.00	$41.33	42,276
2021-05-12	$128.00	$128.00	$124.25	$124.62	$41.54	26,307
2021-05-11	$125.00	$128.96	$125.00	$128.54	$42.85	44,691
2021-05-10	$134.01	$135.00	$133.50	$133.50	$44.50	16,014
2021-05-07	$134.55	$134.94	$134.00	$134.55	$44.85	36,522
2021-05-06	$134.15	$135.00	$133.79	$134.24	$44.75	355,695
2021-05-05	$135.55	$136.25	$135.55	$135.70	$45.23	24,789
2021-05-04	$135.55	$135.55	$133.28	$134.03	$44.68	32,811
2021-05-03	$134.12	$137.04	$134.12	$136.66	$45.55	24,210
2021-04-30	$137.16	$137.35	$135.57	$136.35	$45.45	322,794
2021-04-29	$138.21	$138.61	$137.60	$137.85	$45.95	60,642
2021-04-28	$139.10	$139.85	$138.75	$139.20	$46.40	12,816
2021-04-27	$142.50	$142.50	$139.98	$139.98	$46.66	20,187
2021-04-26	$141.36	$141.36	$139.95	$140.61	$46.87	13,752
2021-04-23	$141.15	$141.15	$139.32	$140.98	$46.99	26,313
2021-04-22	$141.74	$141.74	$139.38	$139.38	$46.46	14,757
2021-04-21	$140.36	$140.36	$136.29	$138.82	$46.27	17,760
2021-04-20	$138.72	$143.06	$138.72	$140.43	$46.81	13,911
2021-04-19	$144.99	$145.00	$143.32	$143.74	$47.91	78,999
2021-04-16	$145.25	$145.36	$142.21	$144.35	$48.12	25,008
2021-04-15	$144.84	$145.22	$142.77	$145.22	$48.41	12,534
2021-04-14	$143.50	$145.18	$143.50	$144.73	$48.24	37,623
2021-04-13	$146.36	$147.11	$145.50	$147.06	$49.02	11,994
2021-04-12	$150.00	$150.00	$148.50	$148.50	$49.50	15,555
2021-04-09	$154.00	$154.00	$153.00	$153.85	$51.28	18,057
2021-04-08	$155.95	$155.95	$153.29	$153.77	$51.26	19,224
2021-04-07	$152.54	$152.54	$150.62	$151.78	$50.59	13,893
2021-04-06	$147.10	$147.50	$146.13	$146.28	$48.76	15,294
2021-04-05	$142.75	$147.68	$142.75	$146.80	$48.93	25,839
2021-04-01	$142.37	$143.25	$142.37	$143.25	$47.75	8,892
2021-03-31	$139.40	$140.29	$138.66	$140.10	$46.70	19,167
2021-03-30	$140.83	$140.83	$139.67	$140.53	$46.84	12,591
2021-03-29	$144.00	$144.00	$139.40	$142.72	$47.57	9,504
2021-03-26	$139.35	$142.37	$139.35	$142.01	$47.34	10,548
2021-03-25	$142.00	$143.08	$139.78	$142.53	$47.51	17,484
2021-03-24	$140.27	$140.27	$139.03	$139.03	$46.34	23,832
2021-03-23	$140.14	$141.51	$139.88	$140.31	$46.77	21,057
2021-03-22	$138.75	$141.42	$138.75	$140.70	$46.90	25,827
2021-03-19	$140.32	$142.37	$140.32	$141.94	$47.31	29,037
2021-03-18	$144.90	$145.86	$144.36	$144.75	$48.25	10,173
2021-03-17	$143.29	$145.00	$143.09	$145.00	$48.33	15,819
2021-03-16	$139.55	$144.68	$139.55	$144.30	$48.10	26,049
2021-03-15	$140.89	$140.89	$138.89	$139.91	$46.64	14,304
2021-03-12	$141.50	$141.50	$140.37	$140.90	$46.97	11,016
2021-03-11	$138.13	$138.75	$138.04	$138.75	$46.25	11,616
2021-03-10	$137.45	$138.36	$137.25	$137.82	$45.94	28,377
2021-03-09	$135.71	$139.86	$135.71	$138.18	$46.06	51,651
2021-03-08	$140.63	$140.63	$135.59	$137.16	$45.72	35,322
2021-03-05	$138.20	$141.50	$138.20	$141.08	$47.03	23,355
2021-03-04	$138.30	$144.20	$136.59	$138.78	$46.26	25,290
2021-03-03	$146.05	$146.05	$143.21	$143.46	$47.82	17,526
2021-03-02	$150.49	$150.49	$146.38	$147.16	$49.05	20,469
2021-03-01	$145.50	$146.57	$145.00	$146.04	$48.68	22,191
2021-02-26	$144.51	$148.00	$144.48	$145.57	$48.52	26,694
2021-02-25	$150.60	$151.85	$148.92	$150.69	$50.23	21,609
2021-02-24	$153.00	$153.00	$148.55	$150.69	$50.23	21,609
2021-02-23	$154.15	$154.84	$151.85	$154.84	$51.61	12,828
2021-02-22	$154.82	$155.50	$154.70	$154.70	$51.57	23,043
2021-02-19	$155.75	$155.75	$154.59	$155.11	$51.70	12,822
2021-02-18	$153.00	$153.00	$150.78	$151.90	$50.63	24,075
2021-02-17	$148.03	$155.00	$148.03	$153.57	$51.19	27,003
2021-02-16	$163.44	$163.44	$155.00	$158.18	$52.73	25,506
2021-02-12	$154.19	$154.79	$154.19	$154.49	$51.50	22,995
2021-02-11	$156.10	$156.10	$152.24	$152.91	$50.97	16,869
2021-02-10	$154.90	$154.90	$151.13	$152.05	$50.68	17,454
2021-02-09	$155.36	$155.36	$152.15	$154.94	$51.65	22,377
2021-02-08	$149.20	$151.62	$149.20	$151.00	$50.33	25,959
2021-02-05	$153.25	$153.25	$148.04	$148.78	$49.59	17,910
2021-02-04	$151.00	$151.00	$149.25	$149.26	$49.75	26,799
2021-02-03	$154.00	$156.17	$151.20	$152.23	$50.74	29,142
2021-02-02	$161.56	$161.56	$155.38	$157.14	$52.38	122,631
2021-02-01	$153.90	$158.50	$153.12	$154.82	$51.61	52,800
2021-01-29	$165.00	$166.50	$160.01	$161.60	$53.87	26,013
2021-01-28	$168.10	$168.40	$166.42	$168.40	$56.13	20,433
2021-01-27	$169.00	$169.58	$168.68	$169.05	$56.35	12,153
2021-01-26	$169.50	$171.51	$169.50	$171.51	$57.17	11,772
2021-01-25	$172.00	$172.18	$168.45	$169.45	$56.48	90,699
2021-01-22	$175.11	$175.11	$169.44	$171.81	$57.27	13,833
2021-01-21	$174.81	$175.64	$174.42	$175.64	$58.55	15,762
2021-01-20	$172.00	$172.00	$170.38	$171.41	$57.14	39,810
2021-01-19	$164.80	$170.71	$164.80	$169.75	$56.58	73,785
2021-01-15	$165.60	$165.60	$162.36	$162.75	$54.25	17,997
2021-01-14	$168.05	$169.52	$168.05	$169.52	$56.51	15,420
2021-01-13	$162.00	$165.15	$162.00	$165.15	$55.05	17,646
2021-01-12	$157.85	$159.25	$157.85	$158.73	$52.91	15,219
2021-01-11	$153.78	$156.83	$153.78	$156.07	$52.02	22,002
2021-01-08	$160.00	$162.33	$155.51	$157.51	$52.50	29,430
2021-01-07	$152.11	$154.24	$151.20	$151.80	$50.60	21,894
2021-01-06	$155.75	$155.75	$151.35	$152.36	$50.79	12,399
2021-01-05	$156.35	$156.35	$152.00	$153.10	$51.03	10,617
2021-01-04	$155.25	$155.25	$149.62	$149.72	$49.91	29,664
2020-12-31	$151.53	$151.77	$151.32	$151.59	$50.53	7,782
2020-12-30	$152.24	$152.24	$151.16	$151.30	$50.43	36,261
2020-12-29	$152.62	$152.62	$150.38	$151.48	$50.49	17,076
2020-12-28	$146.47	$150.00	$146.47	$148.10	$49.37	31,056
2020-12-24	$145.00	$145.53	$140.98	$141.33	$47.11	17,829
2020-12-23	$142.61	$142.61	$140.33	$141.35	$47.12	29,541
2020-12-22	$142.05	$142.25	$140.00	$142.05	$47.35	15,084
2020-12-21	$140.00	$141.18	$140.00	$141.05	$47.02	18,645
2020-12-18	$143.60	$143.60	$140.01	$141.35	$47.12	22,203
2020-12-17	$142.90	$142.90	$141.41	$142.74	$47.58	9,822
2020-12-16	$142.27	$142.27	$140.14	$140.69	$46.90	13,002
2020-12-15	$141.50	$141.50	$137.85	$138.50	$46.17	19,149
2020-12-14	$139.22	$139.22	$134.31	$134.73	$44.91	13,761
2020-12-11	$135.10	$135.10	$133.67	$133.67	$44.56	13,854
2020-12-10	$136.78	$137.00	$135.00	$135.65	$45.22	31,473
2020-12-09	$139.97	$139.97	$137.66	$138.26	$46.09	25,074
2020-12-08	$138.64	$139.70	$138.64	$139.38	$46.46	17,166
2020-12-07	$141.50	$141.50	$139.00	$139.00	$46.33	16,527
2020-12-04	$142.82	$142.82	$140.74	$141.25	$47.08	23,184
2020-12-03	$140.25	$140.89	$140.00	$140.05	$46.68	16,479
2020-12-02	$142.00	$143.46	$139.24	$140.22	$46.74	60,069
2020-12-01	$139.50	$142.50	$138.70	$141.73	$47.24	13,452
2020-11-30	$146.00	$146.00	$138.08	$140.37	$46.79	24,072
2020-11-27	$142.50	$142.50	$141.90	$141.94	$47.31	7,599
2020-11-25	$135.00	$135.49	$134.50	$135.49	$45.16	10,707
2020-11-24	$132.61	$134.53	$132.61	$134.53	$44.84	8,595
2020-11-23	$133.29	$134.75	$133.29	$133.89	$44.63	8,808
2020-11-20	$135.35	$135.35	$132.16	$133.29	$44.43	12,600
2020-11-19	$130.14	$132.25	$130.14	$131.88	$43.96	9,456
2020-11-18	$133.75	$133.93	$133.44	$133.91	$44.64	12,285
2020-11-17	$132.08	$135.17	$132.08	$134.73	$44.91	16,404
2020-11-16	$134.00	$135.25	$131.01	$134.25	$44.75	32,334
2020-11-13	$131.40	$131.40	$129.08	$130.65	$43.55	22,047
2020-11-12	$128.50	$128.50	$127.18	$127.68	$42.56	21,135
2020-11-11	$127.90	$129.75	$127.84	$128.10	$42.70	15,693
2020-11-10	$125.82	$127.97	$124.28	$126.55	$42.18	13,614
2020-11-09	$130.48	$131.75	$130.48	$130.94	$43.65	9,516
2020-11-06	$125.64	$125.97	$125.49	$125.72	$41.91	9,423
2020-11-05	$122.70	$128.57	$122.70	$126.34	$42.11	11,373
2020-11-04	$118.90	$124.75	$118.90	$122.25	$40.75	34,995
2020-11-03	$119.80	$123.75	$119.80	$123.66	$41.22	15,642
2020-11-02	$119.60	$119.84	$119.10	$119.54	$39.85	11,199
2020-10-30	$119.25	$119.60	$118.86	$119.31	$39.77	15,531
2020-10-29	$123.44	$123.44	$119.70	$120.07	$40.02	86,067
2020-10-28	$117.00	$117.01	$116.51	$116.51	$38.84	20,508
2020-10-27	$118.50	$118.99	$118.50	$118.54	$39.51	6,465
2020-10-26	$118.60	$118.74	$118.20	$118.44	$39.48	6,744
2020-10-23	$117.65	$118.19	$117.65	$118.09	$39.36	24,543
2020-10-22	$119.73	$119.73	$118.01	$118.47	$39.49	9,552
2020-10-21	$118.71	$118.71	$117.31	$118.27	$39.42	9,441
2020-10-20	$117.50	$117.50	$116.98	$116.98	$38.99	6,831
2020-10-19	$116.04	$116.04	$115.79	$115.99	$38.66	10,161
2020-10-16	$116.70	$116.70	$115.75	$116.18	$38.73	24,795
2020-10-15	$116.66	$117.77	$116.66	$117.77	$39.26	101,439
2020-10-14	$116.57	$116.73	$116.36	$116.36	$38.79	17,124
2020-10-13	$115.20	$116.11	$115.20	$116.02	$38.67	11,370
2020-10-12	$114.20	$114.93	$113.69	$114.93	$38.31	18,312
2020-10-09	$114.89	$114.89	$113.73	$114.63	$38.21	32,628
2020-10-08	$112.94	$114.74	$111.95	$113.43	$37.81	8,802
2020-10-07	$113.95	$113.95	$110.87	$111.15	$37.05	9,819
2020-10-06	$111.71	$111.71	$109.27	$109.27	$36.42	20,211
2020-10-05	$112.77	$112.77	$109.42	$110.24	$36.75	18,351
2020-10-02	$108.84	$109.15	$108.83	$109.15	$36.38	15,072
2020-10-01	$108.32	$108.76	$108.10	$108.76	$36.25	10,602
2020-09-30	$109.13	$109.13	$108.52	$108.54	$36.18	28,320
2020-09-29	$109.15	$109.47	$109.15	$109.29	$36.43	11,097
2020-09-28	$106.98	$107.75	$106.05	$106.61	$35.54	27,354
2020-09-25	$107.45	$107.45	$106.16	$106.96	$35.65	16,587
2020-09-24	$107.46	$108.49	$107.46	$108.17	$36.06	9,816
2020-09-23	$109.55	$112.00	$109.55	$110.82	$36.94	13,641
2020-09-22	$110.59	$110.59	$107.01	$108.13	$36.04	13,416
2020-09-21	$106.51	$108.00	$106.16	$107.30	$35.77	25,443
2020-09-18	$109.50	$110.27	$109.50	$110.10	$36.70	12,591
2020-09-17	$108.57	$110.60	$108.57	$110.10	$36.70	11,712
2020-09-16	$112.00	$112.00	$111.05	$111.16	$37.05	24,858
2020-09-15	$112.68	$113.02	$112.07	$112.50	$37.50	13,338
2020-09-14	$112.01	$112.01	$111.46	$111.62	$37.21	13,980
2020-09-11	$114.66	$114.66	$110.77	$111.62	$37.21	19,725
2020-09-10	$110.00	$110.66	$110.00	$110.38	$36.79	12,564
2020-09-09	$109.75	$109.83	$109.44	$109.73	$36.58	12,669
2020-09-08	$110.44	$110.44	$107.70	$107.75	$35.92	36,666
2020-09-04	$109.79	$109.79	$106.10	$108.00	$36.00	22,524
2020-09-03	$107.50	$107.50	$106.14	$106.65	$35.55	12,984
2020-09-02	$107.20	$107.41	$105.80	$107.41	$35.80	14,337
2020-09-01	$104.31	$104.31	$103.44	$104.04	$34.68	13,281
2020-08-31	$105.00	$106.10	$103.36	$104.13	$34.71	27,681
2020-08-28	$106.25	$106.26	$104.16	$104.91	$34.97	19,689
2020-08-27	$107.16	$107.16	$105.50	$106.11	$35.37	16,077
2020-08-26	$107.00	$108.42	$106.70	$106.94	$35.65	30,138
2020-08-25	$106.19	$106.61	$106.07	$106.57	$35.52	13,500
2020-08-24	$105.80	$106.00	$105.80	$106.00	$35.33	3,636
2020-08-21	$105.00	$105.47	$104.84	$105.36	$35.12	32,856
2020-08-20	$105.98	$106.25	$105.25	$105.56	$35.19	13,668
2020-08-19	$108.71	$108.95	$108.02	$108.02	$36.01	12,597
2020-08-18	$111.05	$111.05	$108.19	$108.36	$36.12	13,464
2020-08-17	$111.21	$111.25	$111.09	$111.25	$37.08	9,324
2020-08-14	$108.84	$109.28	$108.76	$109.18	$36.39	203,733
2020-08-13	$108.22	$108.68	$108.22	$108.60	$36.20	5,931
2020-08-12	$107.46	$107.46	$103.53	$107.27	$35.76	24,636
2020-08-11	$109.50	$109.50	$108.05	$108.05	$36.02	9,348
2020-08-10	$109.00	$109.29	$109.00	$109.29	$36.43	2,886
2020-08-07	$109.28	$109.30	$109.03	$109.30	$36.43	21,390
2020-08-06	$110.00	$110.18	$109.80	$110.04	$36.68	10,599
2020-08-05	$112.28	$112.53	$111.62	$112.00	$37.33	10,182
2020-08-04	$108.81	$108.81	$107.88	$108.08	$36.03	6,558
2020-08-03	$112.00	$113.00	$112.00	$113.00	$37.67	16,599
2020-07-31	$110.45	$112.55	$110.45	$110.99	$37.00	16,692
2020-07-30	$104.89	$108.00	$104.89	$107.95	$35.98	28,974
2020-07-29	$102.58	$103.37	$102.58	$103.37	$34.46	5,451
2020-07-28	$104.41	$104.41	$104.14	$104.20	$34.73	7,674
2020-07-27	$104.10	$104.10	$101.69	$101.93	$33.98	18,552
2020-07-24	$99.82	$100.32	$99.55	$100.32	$33.44	9,390
2020-07-23	$100.60	$100.62	$100.16	$100.16	$33.39	4,902
2020-07-22	$100.90	$100.98	$100.80	$100.86	$33.62	4,689
2020-07-21	$102.99	$102.99	$100.70	$100.93	$33.64	8,307
2020-07-20	$99.43	$100.20	$99.43	$100.14	$33.38	10,776
2020-07-17	$99.86	$100.88	$99.86	$100.75	$33.58	8,931
2020-07-16	$99.94	$100.29	$99.12	$99.12	$33.04	18,450
2020-07-15	$101.01	$101.58	$100.99	$101.08	$33.69	13,476
2020-07-14	$100.75	$100.75	$99.45	$100.75	$33.58	10,452
2020-07-13	$104.05	$104.05	$99.88	$99.88	$33.29	20,418
2020-07-10	$99.05	$99.34	$98.80	$99.25	$33.08	9,555
2020-07-09	$96.53	$96.93	$95.89	$96.33	$32.11	9,249
2020-07-08	$97.70	$97.99	$96.91	$97.99	$32.66	12,951
2020-07-07	$98.00	$98.12	$97.08	$97.60	$32.53	16,812
2020-07-06	$98.97	$99.10	$98.73	$98.73	$32.91	9,504
2020-07-02	$98.50	$98.50	$96.55	$96.93	$32.31	17,454
2020-07-01	$98.80	$98.80	$98.00	$98.21	$32.74	14,703
2020-06-30	$98.64	$99.75	$98.64	$99.05	$33.02	8,787
2020-06-29	$99.00	$99.43	$99.00	$99.14	$33.05	7,515
2020-06-26	$99.30	$100.09	$99.11	$100.09	$33.36	11,232
2020-06-25	$99.20	$101.00	$99.20	$101.00	$33.67	18,276
2020-06-24	$101.08	$101.08	$99.54	$99.54	$33.18	11,031
2020-06-23	$103.11	$103.11	$101.17	$101.46	$33.82	9,927
2020-06-22	$102.45	$102.45	$100.48	$100.50	$33.50	5,292
2020-06-19	$101.53	$101.80	$100.31	$100.47	$33.49	21,924
2020-06-18	$102.33	$102.33	$100.06	$100.74	$33.58	7,851
2020-06-17	$101.26	$101.26	$100.67	$100.67	$33.56	6,504
2020-06-16	$100.10	$100.10	$99.30	$99.47	$33.16	32,991
2020-06-15	$98.80	$98.80	$95.48	$97.48	$32.49	24,453
2020-06-12	$101.71	$101.71	$98.36	$99.25	$33.08	9,486
2020-06-11	$99.50	$99.75	$96.24	$96.90	$32.30	30,513
2020-06-10	$102.94	$102.94	$101.78	$102.15	$34.05	12,927
2020-06-09	$102.90	$102.90	$101.21	$102.10	$34.03	15,951
2020-06-08	$102.59	$103.60	$102.15	$103.60	$34.53	16,848
2020-06-05	$100.80	$101.20	$100.10	$100.75	$33.58	21,837
2020-06-04	$98.58	$98.77	$97.78	$97.90	$32.63	10,026
2020-06-03	$97.80	$98.92	$97.13	$98.72	$32.91	10,659
2020-06-02	$97.80	$98.09	$97.22	$97.79	$32.60	12,111
2020-06-01	$96.10	$97.00	$96.10	$97.00	$32.33	20,601
2020-05-29	$93.85	$93.85	$92.40	$93.35	$31.12	14,145
2020-05-28	$93.24	$94.71	$93.24	$93.60	$31.20	20,724
2020-05-27	$92.00	$92.00	$90.46	$90.99	$30.33	12,588
2020-05-26	$91.53	$92.24	$91.53	$91.98	$30.66	46,347
2020-05-22	$86.04	$88.54	$86.04	$88.54	$29.51	7,080
2020-05-21	$87.45	$88.00	$87.45	$87.78	$29.26	18,039
2020-05-20	$88.35	$88.37	$87.82	$88.35	$29.45	33,225
2020-05-19	$85.00	$85.94	$84.88	$85.51	$28.50	32,163
2020-05-18	$85.25	$85.25	$83.04	$84.92	$28.31	17,457
2020-05-15	$85.10	$87.45	$85.10	$87.41	$29.14	13,101
2020-05-14	$87.53	$87.53	$85.05	$87.20	$29.07	27,771
2020-05-13	$89.87	$90.00	$88.47	$88.47	$29.49	7,887
2020-05-12	$89.69	$90.42	$89.42	$89.81	$29.94	12,153
2020-05-11	$89.98	$89.98	$89.28	$89.63	$29.88	35,979
2020-05-08	$90.30	$90.30	$87.60	$87.90	$29.30	9,078
2020-05-07	$84.34	$85.14	$83.95	$85.14	$28.38	383,751
2020-05-06	$84.14	$84.14	$83.01	$83.19	$27.73	21,693
2020-05-05	$83.75	$84.62	$83.47	$84.00	$28.00	27,780
2020-05-04	$81.19	$83.56	$81.19	$82.01	$27.34	32,847
2020-05-01	$82.99	$83.23	$82.56	$83.23	$27.74	23,073
2020-04-30	$87.89	$87.89	$85.89	$85.89	$28.63	10,383
2020-04-29	$86.25	$89.01	$86.00	$87.70	$29.23	120,921
2020-04-28	$84.79	$85.75	$84.79	$85.33	$28.44	34,095
2020-04-27	$82.20	$83.01	$82.00	$82.50	$27.50	12,327
2020-04-24	$78.95	$79.68	$78.85	$79.68	$26.56	9,396
2020-04-23	$80.75	$81.49	$80.02	$80.81	$26.94	30,180
2020-04-22	$79.15	$79.15	$77.31	$78.50	$26.17	15,261
2020-04-21	$76.50	$79.05	$76.50	$77.28	$25.76	20,412
2020-04-20	$81.50	$81.50	$80.80	$81.03	$27.01	19,110
2020-04-17	$81.15	$83.60	$80.71	$81.48	$27.16	20,133
2020-04-16	$79.30	$80.15	$78.40	$79.71	$26.57	21,138
2020-04-15	$82.92	$82.92	$81.19	$81.20	$27.07	39,951
2020-04-14	$84.75	$84.75	$82.40	$83.08	$27.69	28,461
2020-04-13	$81.60	$81.60	$79.44	$80.72	$26.91	18,327
2020-04-09	$80.90	$80.90	$78.70	$79.49	$26.50	53,304
2020-04-08	$73.75	$77.99	$73.75	$75.32	$25.11	40,734
2020-04-07	$79.47	$80.50	$74.89	$74.89	$24.96	38,190
2020-04-06	$73.23	$73.44	$71.13	$73.44	$24.48	42,285
2020-04-03	$71.82	$71.82	$68.41	$68.89	$22.96	42,684
2020-04-02	$71.30	$73.42	$71.25	$71.63	$23.88	24,603
2020-04-01	$72.75	$76.30	$72.05	$72.08	$24.03	45,243
2020-03-31	$75.50	$77.10	$75.50	$76.50	$25.50	31,821
2020-03-30	$75.15	$78.66	$75.15	$77.15	$25.72	24,675
2020-03-27	$74.75	$79.45	$74.43	$74.50	$24.83	21,165
2020-03-26	$74.19	$77.15	$74.19	$77.05	$25.68	14,604
2020-03-25	$78.26	$81.50	$75.23	$76.07	$25.36	18,681
2020-03-24	$81.34	$81.34	$70.35	$79.25	$26.42	26,040
2020-03-23	$63.04	$69.58	$63.04	$64.04	$21.35	47,487
2020-03-20	$68.79	$71.87	$63.80	$66.19	$22.06	44,508
2020-03-19	$63.27	$69.00	$63.27	$65.61	$21.87	49,644
2020-03-18	$70.00	$70.00	$64.28	$66.15	$22.05	133,416
2020-03-17	$67.00	$72.54	$67.00	$72.30	$24.10	49,746
2020-03-16	$74.36	$74.36	$66.25	$74.03	$24.68	27,915
2020-03-13	$80.60	$80.75	$74.97	$79.40	$26.47	64,473
2020-03-12	$79.45	$81.48	$75.01	$76.98	$25.66	31,404
2020-03-11	$88.00	$89.98	$87.32	$88.18	$29.39	16,521
2020-03-10	$95.86	$95.86	$88.69	$92.18	$30.73	26,409
2020-03-09	$91.00	$91.67	$87.24	$88.89	$29.63	37,380
2020-03-06	$95.38	$95.38	$93.70	$94.10	$31.37	16,548
2020-03-05	$96.45	$98.50	$96.25	$96.25	$32.08	389,652
2020-03-04	$99.32	$100.94	$99.32	$100.73	$33.58	21,483
2020-03-03	$98.37	$99.15	$95.52	$97.60	$32.53	26,697
2020-03-02	$95.05	$97.91	$94.73	$97.91	$32.64	62,817
2020-02-28	$94.64	$95.10	$92.22	$95.10	$31.70	28,422
2020-02-27	$96.56	$98.79	$95.95	$95.95	$31.98	19,026
2020-02-26	$99.00	$100.03	$98.48	$99.04	$33.01	29,940
2020-02-25	$96.84	$99.65	$96.75	$98.94	$32.98	40,464
2020-02-24	$96.15	$96.15	$94.75	$95.47	$31.82	32,643
2020-02-21	$102.17	$102.17	$99.90	$100.74	$33.58	16,362
2020-02-20	$103.00	$103.26	$101.80	$102.47	$34.16	17,574
2020-02-19	$101.47	$104.01	$101.47	$103.72	$34.57	15,774
2020-02-18	$102.95	$102.95	$100.91	$101.47	$33.82	17,874
2020-02-14	$107.15	$107.38	$107.00	$107.12	$35.71	7,452
2020-02-13	$108.80	$109.64	$108.80	$109.14	$36.38	17,826
2020-02-12	$111.05	$111.25	$110.40	$110.72	$36.91	18,711
2020-02-11	$107.50	$109.01	$107.50	$108.08	$36.03	12,510
2020-02-10	$106.95	$107.98	$106.57	$107.05	$35.68	7,680
2020-02-07	$109.84	$110.30	$109.79	$109.79	$36.60	3,924
2020-02-06	$111.00	$111.39	$111.00	$111.39	$37.13	14,025
2020-02-05	$110.92	$110.92	$109.23	$110.06	$36.69	12,813
2020-02-04	$109.32	$111.50	$109.32	$110.52	$36.84	17,520
2020-02-03	$109.00	$109.00	$108.30	$108.30	$36.10	4,707
2020-01-31	$109.88	$111.70	$109.80	$111.70	$37.23	14,751
2020-01-30	$108.10	$108.75	$107.25	$108.75	$36.25	9,213
2020-01-29	$111.74	$112.50	$111.74	$112.36	$37.45	3,819
2020-01-28	$114.75	$114.75	$113.00	$113.33	$37.78	8,832
2020-01-27	$114.50	$114.50	$112.11	$112.23	$37.41	31,233
2020-01-24	$116.00	$117.45	$116.00	$116.73	$38.91	230,391
2020-01-23	$115.80	$115.95	$115.50	$115.74	$38.58	272,427
2020-01-22	$114.01	$114.01	$113.25	$113.55	$37.85	13,356
2020-01-21	$112.25	$112.25	$111.20	$111.20	$37.07	7,935
2020-01-17	$112.04	$112.04	$112.04	$112.04	$37.35	2,460
2020-01-16	$111.59	$112.38	$111.59	$112.38	$37.46	91,245
2020-01-15	$111.98	$112.80	$111.82	$111.95	$37.32	5,979
2020-01-14	$110.94	$115.50	$110.94	$114.44	$38.15	10,938
2020-01-13	$114.24	$115.50	$114.24	$115.41	$38.47	27,840
2020-01-10	$114.41	$114.53	$114.10	$114.10	$38.03	41,292
2020-01-09	$113.35	$114.04	$113.35	$114.04	$38.01	13,164
2020-01-08	$111.25	$112.00	$110.73	$111.66	$37.22	15,660
2020-01-07	$111.03	$113.27	$111.03	$111.35	$37.12	14,295
2020-01-06	$113.00	$113.00	$112.87	$112.87	$37.62	2,658
2020-01-03	$112.27	$114.06	$112.27	$112.61	$37.54	11,583
2020-01-02	$114.37	$114.40	$113.97	$114.26	$38.09	7,380
2019-12-31	$117.22	$117.22	$112.00	$112.66	$37.55	7,686
2019-12-30	$114.31	$114.31	$112.48	$113.24	$37.75	7,920
2019-12-27	$112.70	$112.71	$112.55	$112.55	$37.52	5,397
2019-12-26	$115.07	$115.07	$114.40	$114.89	$38.30	4,884
2019-12-24	$112.76	$112.76	$112.76	$112.76	$37.59	1,872
2019-12-23	$112.09	$112.72	$112.09	$112.72	$37.57	11,868
2019-12-20	$114.07	$114.07	$112.93	$112.93	$37.64	4,275
2019-12-19	$112.93	$114.50	$112.93	$113.60	$37.87	9,684
2019-12-18	$113.75	$113.75	$113.75	$113.75	$37.92	1,686
2019-12-17	$112.88	$113.75	$112.45	$113.23	$37.74	6,867
2019-12-16	$117.19	$117.19	$114.25	$115.00	$38.33	8,331
2019-12-13	$116.00	$116.47	$115.75	$116.26	$38.75	10,641
2019-12-12	$113.25	$113.84	$113.08	$113.48	$37.83	9,276
2019-12-11	$112.15	$112.15	$111.79	$111.79	$37.26	3,357
2019-12-10	$111.96	$111.96	$111.96	$111.96	$37.32	1,644
2019-12-09	$113.55	$113.55	$112.52	$112.52	$37.51	11,781
2019-12-06	$112.88	$113.55	$112.88	$113.55	$37.85	2,751
2019-12-05	$109.79	$109.79	$109.23	$109.40	$36.47	9,108
2019-12-04	$108.23	$108.87	$108.11	$108.87	$36.29	6,156
2019-12-03	$106.57	$108.10	$105.93	$108.10	$36.03	6,573
2019-12-02	$105.85	$105.94	$104.53	$105.46	$35.15	8,949
2019-11-29	$108.00	$108.00	$105.82	$105.82	$35.27	3,060
2019-11-27	$108.40	$108.40	$108.33	$108.33	$36.11	2,490
2019-11-26	$106.00	$107.66	$106.00	$107.60	$35.87	5,673
2019-11-25	$104.31	$104.31	$104.12	$104.12	$34.71	2,580
2019-11-22	$100.95	$101.71	$100.90	$101.71	$33.90	5,688
2019-11-21	$99.00	$101.30	$99.00	$101.10	$33.70	8,406
2019-11-20	$102.75	$102.75	$101.89	$101.89	$33.96	4,803
2019-11-19	$104.45	$104.50	$103.82	$103.97	$34.66	4,593
2019-11-18	$104.70	$105.11	$104.25	$104.70	$34.90	5,316
2019-11-15	$104.63	$104.63	$104.52	$104.52	$34.84	2,694
2019-11-14	$103.79	$104.30	$103.16	$104.30	$34.77	2,535
2019-11-13	$104.44	$104.54	$104.30	$104.54	$34.85	16,635
2019-11-12	$104.89	$105.75	$104.75	$104.75	$34.92	3,477
2019-11-11	$103.25	$103.25	$103.25	$103.25	$34.42	1,218
2019-11-08	$104.86	$104.86	$103.25	$103.25	$34.42	2,868
2019-11-07	$106.25	$106.27	$105.43	$105.45	$35.15	8,922
2019-11-06	$105.69	$106.57	$105.69	$106.12	$35.37	4,233
2019-11-05	$104.25	$105.10	$104.24	$105.00	$35.00	13,179
2019-11-04	$99.00	$100.42	$98.68	$100.30	$33.43	5,877
2019-11-01	$102.51	$102.51	$102.51	$102.51	$34.17	1,887
2019-10-31	$102.50	$102.51	$100.50	$102.51	$34.17	22,653
2019-10-30	$100.02	$100.79	$100.02	$100.44	$33.48	18,297
2019-10-29	$102.44	$102.50	$102.44	$102.44	$34.15	3,051
2019-10-28	$100.83	$102.56	$100.83	$102.56	$34.19	6,882
2019-10-25	$99.43	$99.63	$99.40	$99.62	$33.21	5,475
2019-10-24	$98.60	$98.60	$98.60	$98.60	$32.87	4,332
2019-10-23	$98.18	$98.18	$97.83	$98.03	$32.68	5,601
2019-10-22	$97.93	$98.04	$97.93	$97.97	$32.66	2,526
2019-10-21	$97.76	$97.76	$97.71	$97.71	$32.57	11,226
2019-10-18	$97.79	$97.99	$97.49	$97.49	$32.50	9,300
2019-10-17	$98.10	$98.10	$97.35	$97.45	$32.48	6,183
2019-10-16	$97.04	$97.22	$96.77	$96.82	$32.27	6,069
2019-10-15	$95.27	$96.35	$95.27	$96.21	$32.07	8,259
2019-10-14	$94.46	$94.46	$93.74	$93.92	$31.31	3,831
2019-10-11	$92.62	$92.62	$92.62	$92.62	$30.87	7,068
2019-10-10	$91.86	$92.62	$91.83	$92.62	$30.87	67,563
2019-10-09	$92.79	$92.97	$92.43	$92.97	$30.99	9,315
2019-10-08	$93.08	$93.08	$93.08	$93.08	$31.03	3,114
2019-10-07	$93.30	$93.87	$93.04	$93.87	$31.29	6,666
2019-10-04	$92.25	$93.91	$92.25	$93.65	$31.22	19,413
2019-10-03	$91.34	$91.63	$90.75	$91.34	$30.45	8,517
2019-10-02	$90.99	$90.99	$90.10	$90.25	$30.08	15,954
2019-10-01	$92.13	$92.24	$91.15	$91.15	$30.38	8,802
2019-09-30	$89.69	$90.21	$89.69	$89.90	$29.97	6,822
2019-09-27	$88.86	$88.86	$88.86	$88.86	$29.62	2,211
2019-09-26	$89.75	$89.99	$89.75	$89.99	$30.00	1,941
2019-09-25	$88.99	$88.99	$88.99	$88.99	$29.66	2,001
2019-09-24	$89.81	$89.99	$88.99	$88.99	$29.66	8,274
2019-09-23	$88.15	$88.53	$88.15	$88.38	$29.46	4,443
2019-09-20	$89.80	$89.80	$89.60	$89.60	$29.87	2,343
2019-09-19	$89.00	$89.00	$88.66	$88.66	$29.55	4,431
2019-09-18	$87.69	$87.69	$87.64	$87.64	$29.21	2,391
2019-09-17	$88.21	$88.50	$88.21	$88.50	$29.50	2,763
2019-09-16	$88.65	$88.65	$87.64	$87.72	$29.24	18,393
2019-09-13	$88.50	$88.55	$88.20	$88.40	$29.47	7,314
2019-09-12	$88.34	$89.55	$88.20	$89.20	$29.73	5,805
2019-09-11	$87.19	$87.50	$87.15	$87.50	$29.17	9,174
2019-09-10	$86.09	$86.47	$85.41	$86.34	$28.78	27,300
2019-09-09	$85.93	$87.20	$85.65	$86.79	$28.93	13,938
2019-09-06	$85.63	$86.80	$85.63	$86.80	$28.93	14,259
2019-09-05	$84.67	$84.88	$84.19	$84.36	$28.12	15,702
2019-09-04	$79.92	$81.63	$79.75	$81.61	$27.20	35,019
2019-09-03	$80.98	$80.98	$79.26	$80.03	$26.68	3,807
2019-08-30	$79.90	$79.90	$79.90	$79.90	$26.63	2,895
2019-08-29	$77.54	$77.88	$77.54	$77.54	$25.85	10,830
2019-08-28	$76.80	$77.01	$76.79	$77.01	$25.67	4,854
2019-08-27	$77.61	$77.61	$77.23	$77.24	$25.75	15,798
2019-08-26	$77.62	$78.98	$77.62	$77.75	$25.92	9,807
2019-08-23	$77.24	$78.90	$76.55	$76.55	$25.52	35,676
2019-08-22	$78.92	$78.92	$78.52	$78.70	$26.23	4,527
2019-08-21	$79.90	$79.90	$79.29	$79.38	$26.46	20,283
2019-08-20	$79.20	$79.44	$79.20	$79.44	$26.48	8,037
2019-08-19	$79.79	$79.79	$79.41	$79.57	$26.52	4,725
2019-08-16	$78.92	$78.92	$78.92	$78.92	$26.31	4,227
2019-08-15	$76.81	$78.09	$76.81	$77.69	$25.90	8,781
2019-08-14	$78.20	$78.21	$77.50	$78.14	$26.05	14,166
2019-08-13	$77.55	$78.21	$77.55	$77.83	$25.94	11,532
2019-08-12	$77.79	$78.00	$77.56	$77.65	$25.88	7,818
2019-08-09	$80.24	$80.24	$78.06	$78.95	$26.32	11,166
2019-08-08	$80.20	$80.69	$80.20	$80.69	$26.90	5,556
2019-08-07	$77.60	$78.59	$77.60	$78.03	$26.01	14,931
2019-08-06	$78.91	$80.17	$78.91	$80.04	$26.68	27,723
2019-08-05	$79.00	$80.00	$78.55	$78.81	$26.27	7,791
2019-08-02	$81.40	$81.59	$81.11	$81.11	$27.04	5,772
2019-08-01	$84.26	$84.26	$82.18	$82.50	$27.50	29,223
2019-07-31	$80.00	$81.55	$80.00	$80.61	$26.87	15,219
2019-07-30	$75.31	$76.65	$75.31	$75.65	$25.22	4,065
2019-07-29	$76.02	$76.02	$74.98	$74.99	$25.00	2,661
2019-07-26	$76.65	$76.65	$76.23	$76.23	$25.41	3,102
2019-07-25	$78.37	$78.42	$77.85	$77.86	$25.95	14,487
2019-07-24	$79.01	$79.47	$79.01	$79.45	$26.48	11,991
2019-07-23	$78.30	$79.15	$78.30	$79.15	$26.38	70,797
2019-07-22	$76.00	$77.35	$76.00	$77.35	$25.78	14,028
2019-07-19	$75.31	$75.31	$74.68	$74.68	$24.89	4,626
2019-07-18	$74.23	$74.72	$74.07	$74.72	$24.91	7,044
2019-07-17	$76.00	$76.00	$75.83	$75.84	$25.28	3,822
2019-07-16	$77.69	$77.72	$77.69	$77.72	$25.91	5,610
2019-07-15	$78.35	$78.39	$78.03	$78.03	$26.01	6,408
2019-07-12	$78.79	$78.96	$78.27	$78.27	$26.09	4,986
2019-07-11	$78.05	$78.19	$77.95	$78.19	$26.06	8,379
2019-07-10	$77.36	$78.83	$77.36	$78.12	$26.04	40,953
2019-07-09	$76.85	$78.71	$76.60	$77.99	$26.00	27,309
2019-07-08	$79.16	$80.09	$79.16	$79.97	$26.66	31,809
2019-07-05	$79.19	$79.38	$79.19	$79.38	$26.46	2,535
2019-07-03	$80.00	$80.00	$79.35	$79.35	$26.45	6,087
2019-07-02	$80.54	$81.84	$80.54	$80.74	$26.91	4,839
2019-07-01	$82.13	$82.89	$82.01	$82.22	$27.41	5,058
2019-06-28	$78.38	$78.38	$77.53	$77.53	$25.84	3,363
2019-06-27	$77.09	$77.09	$77.09	$77.09	$25.70	2,523
2019-06-26	$73.99	$75.08	$73.99	$75.02	$25.01	4,893
2019-06-25	$72.68	$72.89	$72.36	$72.77	$24.26	4,614
2019-06-24	$72.51	$72.51	$72.03	$72.03	$24.01	2,877
2019-06-21	$72.70	$73.13	$72.70	$72.90	$24.30	4,374
2019-06-20	$74.42	$74.42	$72.98	$73.64	$24.55	6,381
2019-06-19	$72.91	$73.29	$72.91	$73.22	$24.41	15,402
2019-06-18	$69.59	$71.78	$69.59	$71.60	$23.87	71,697
2019-06-17	$70.41	$70.41	$69.64	$69.73	$23.24	9,234
2019-06-14	$70.46	$71.01	$69.80	$70.41	$23.47	11,349
2019-06-13	$70.24	$70.82	$70.24	$70.55	$23.52	6,192
2019-06-12	$71.49	$71.49	$70.34	$70.34	$23.45	12,987
2019-06-11	$73.04	$73.04	$71.49	$71.71	$23.90	29,415
2019-06-10	$71.71	$71.71	$70.18	$70.52	$23.51	7,317
2019-06-07	$70.54	$70.54	$69.70	$70.15	$23.38	8,928
2019-06-06	$68.91	$69.00	$68.40	$68.54	$22.85	7,482
2019-06-05	$70.64	$71.19	$70.05	$70.08	$23.36	11,328
2019-06-04	$69.34	$69.69	$69.06	$69.64	$23.21	14,655
2019-06-03	$68.88	$68.88	$68.08	$68.24	$22.75	8,886
2019-05-31	$68.02	$68.02	$67.30	$67.75	$22.58	11,514
2019-05-30	$68.30	$69.00	$67.64	$68.22	$22.74	22,503
2019-05-29	$67.41	$67.41	$66.80	$67.25	$22.42	25,971
2019-05-28	$67.97	$68.08	$67.50	$67.89	$22.63	26,601
2019-05-24	$67.21	$68.35	$67.21	$67.50	$22.50	9,543
2019-05-23	$66.50	$66.82	$66.38	$66.71	$22.24	15,189
2019-05-22	$72.04	$72.04	$71.43	$71.43	$23.81	10,086
2019-05-21	$71.35	$72.82	$71.35	$72.35	$24.12	26,460
2019-05-20	$72.98	$72.98	$72.98	$72.98	$24.33	3,393
2019-05-17	$74.59	$74.59	$72.97	$73.88	$24.63	7,962
2019-05-16	$79.00	$79.04	$78.01	$78.59	$26.20	6,915
2019-05-15	$81.36	$82.92	$81.36	$82.76	$27.59	16,236
2019-05-14	$83.24	$83.30	$81.90	$82.60	$27.53	15,450
2019-05-13	$84.13	$84.13	$81.94	$81.94	$27.31	12,747
2019-05-10	$84.00	$85.12	$83.10	$85.00	$28.33	36,015
2019-05-09	$82.15	$83.47	$81.99	$83.33	$27.78	56,346
2019-05-08	$84.00	$84.00	$83.00	$83.54	$27.85	101,574
2019-05-07	$84.80	$84.80	$84.44	$84.44	$28.15	4,413
2019-05-06	$86.35	$87.30	$86.35	$87.30	$29.10	6,807
2019-05-03	$87.17	$88.68	$87.17	$88.68	$29.56	10,008
2019-05-02	$87.25	$87.94	$87.25	$87.94	$29.31	2,556
2019-05-01	$88.92	$88.92	$88.92	$88.92	$29.64	1,173
2019-04-30	$87.84	$87.84	$86.90	$86.90	$28.97	1,695
2019-04-29	$87.54	$87.65	$87.12	$87.12	$29.04	2,700
2019-04-26	$86.84	$86.84	$86.35	$86.62	$28.87	7,980
2019-04-25	$86.78	$86.91	$86.53	$86.68	$28.89	7,719
2019-04-24	$87.71	$87.71	$86.76	$87.08	$29.03	5,631
2019-04-23	$87.30	$87.48	$86.15	$87.48	$29.16	7,632
2019-04-22	$87.00	$87.00	$87.00	$87.00	$29.00	1,737
2019-04-18	$88.75	$88.75	$88.19	$88.36	$29.45	17,544
2019-04-17	$88.13	$88.31	$86.60	$88.10	$29.37	23,610
2019-04-16	$84.26	$84.69	$84.26	$84.69	$28.23	9,591
2019-04-15	$84.09	$84.31	$84.09	$84.10	$28.03	4,302
2019-04-12	$84.26	$84.41	$83.09	$83.27	$27.76	26,049
2019-04-11	$84.68	$84.68	$83.46	$83.46	$27.82	16,758
2019-04-10	$86.50	$86.50	$85.74	$86.01	$28.67	34,587
2019-04-09	$86.51	$86.52	$86.50	$86.52	$28.84	5,730
2019-04-08	$85.00	$85.00	$85.00	$85.00	$28.33	1,260
2019-04-05	$85.00	$85.00	$85.00	$85.00	$28.33	1,236
2019-04-04	$84.37	$85.00	$84.37	$85.00	$28.33	2,130
2019-04-03	$84.00	$84.10	$84.00	$84.10	$28.03	1,635
2019-04-02	$81.45	$81.45	$81.45	$81.45	$27.15	4,506
2019-04-01	$80.29	$80.55	$79.32	$79.99	$26.66	8,877
2019-03-29	$78.50	$78.50	$78.50	$78.50	$26.17	2,478
2019-03-28	$78.95	$78.95	$78.95	$78.95	$26.32	4,725
2019-03-27	$80.38	$80.64	$80.38	$80.64	$26.88	4,548
2019-03-26	$78.08	$79.70	$78.08	$78.26	$26.09	33,015
2019-03-25	$79.13	$79.13	$79.13	$79.13	$26.38	2,535
2019-03-22	$79.13	$79.13	$79.13	$79.13	$26.38	1,545
2019-03-21	$78.90	$79.19	$78.90	$79.19	$26.40	3,006
2019-03-20	$77.92	$79.05	$77.92	$78.37	$26.12	4,953
2019-03-19	$79.27	$79.40	$78.89	$78.89	$26.30	8,007
2019-03-18	$78.90	$78.90	$78.30	$78.30	$26.10	5,145
2019-03-15	$78.00	$78.00	$77.95	$77.95	$25.98	2,073
2019-03-14	$78.60	$78.60	$78.00	$78.00	$26.00	3,570
2019-03-13	$81.03	$81.03	$79.42	$79.42	$26.47	4,353
2019-03-12	$82.22	$82.95	$82.20	$82.39	$27.46	10,644
2019-03-11	$79.52	$79.85	$78.69	$79.74	$26.58	9,561
2019-03-08	$78.41	$79.95	$78.41	$78.41	$26.14	3,312
2019-03-07	$81.45	$81.45	$79.95	$81.45	$27.15	3,141
2019-03-06	$82.25	$82.95	$81.85	$81.90	$27.30	7,764
2019-03-05	$82.90	$82.90	$82.90	$82.90	$27.63	2,247
2019-03-04	$82.51	$84.03	$82.51	$83.20	$27.73	8,388
2019-03-01	$81.00	$81.87	$81.00	$81.87	$27.29	4,815
2019-02-28	$79.15	$79.15	$77.53	$78.17	$26.06	16,158
2019-02-27	$77.37	$78.64	$77.37	$78.64	$26.21	24,819
2019-02-26	$80.20	$80.40	$80.20	$80.40	$26.80	4,251
2019-02-25	$80.12	$83.54	$80.12	$81.58	$27.19	18,627
2019-02-22	$80.19	$80.20	$80.00	$80.00	$26.67	7,896
2019-02-21	$79.72	$79.72	$79.18	$79.18	$26.39	20,430
2019-02-20	$79.67	$80.19	$79.14	$79.38	$26.46	24,579
2019-02-19	$78.65	$81.32	$78.65	$80.27	$26.76	5,325
2019-02-15	$79.55	$80.13	$79.20	$80.13	$26.71	16,437
2019-02-14	$79.18	$79.18	$78.76	$78.76	$26.25	2,388
2019-02-13	$80.58	$81.00	$79.98	$80.17	$26.72	12,720
2019-02-12	$79.27	$80.04	$79.27	$79.94	$26.65	13,419
2019-02-11	$75.71	$75.74	$75.07	$75.69	$25.23	11,766
2019-02-08	$76.32	$76.32	$74.59	$74.59	$24.86	5,667
2019-02-07	$78.55	$78.55	$76.90	$76.90	$25.63	10,935
2019-02-06	$79.53	$79.53	$77.66	$79.40	$26.47	50,733
2019-02-05	$78.58	$78.65	$77.97	$78.53	$26.18	37,248
2019-02-04	$77.06	$78.55	$77.06	$78.55	$26.18	4,977
2019-02-01	$77.35	$78.76	$77.35	$78.50	$26.17	8,328
2019-01-31	$77.92	$79.77	$77.92	$78.20	$26.07	5,067
2019-01-30	$73.25	$74.29	$72.73	$74.29	$24.76	47,628
2019-01-29	$72.42	$72.63	$72.42	$72.63	$24.21	7,818
2019-01-28	$71.52	$73.40	$71.52	$73.40	$24.47	6,399
2019-01-25	$73.17	$75.00	$73.17	$74.88	$24.96	4,908
2019-01-24	$71.15	$71.45	$70.90	$71.42	$23.81	21,327
2019-01-23	$69.75	$69.75	$69.35	$69.43	$23.14	18,402
2019-01-22	$71.26	$71.26	$68.35	$68.55	$22.85	82,365
2019-01-18	$69.15	$69.97	$69.15	$69.86	$23.29	12,903
2019-01-17	$68.69	$69.78	$68.67	$69.15	$23.05	143,448
2019-01-16	$69.87	$70.01	$69.71	$69.82	$23.27	101,088
2019-01-15	$72.81	$72.81	$70.76	$71.61	$23.87	18,099
2019-01-14	$68.30	$69.81	$68.20	$68.60	$22.87	18,750
2019-01-11	$69.00	$69.61	$68.67	$69.27	$23.09	28,356
2019-01-10	$69.45	$69.45	$68.40	$69.34	$23.11	17,043
2019-01-09	$69.01	$70.15	$69.00	$69.43	$23.14	18,417
2019-01-08	$70.00	$71.20	$70.00	$70.85	$23.62	57,795
2019-01-07	$70.91	$70.91	$70.00	$70.00	$23.33	12,036
2019-01-04	$68.65	$71.31	$68.03	$71.11	$23.70	31,560
2019-01-03	$69.98	$69.98	$68.00	$68.18	$22.73	59,040
2019-01-02	$70.53	$70.97	$70.25	$70.65	$23.55	29,526
2018-12-31	$70.50	$71.30	$69.67	$70.46	$23.49	101,142
2018-12-28	$68.56	$71.46	$68.56	$71.45	$23.82	38,916
2018-12-27	$66.39	$68.47	$66.35	$67.84	$22.61	42,009
2018-12-26	$66.19	$68.04	$66.19	$68.02	$22.67	20,283
2018-12-24	$68.06	$68.06	$65.11	$65.72	$21.91	19,047
2018-12-21	$66.79	$68.85	$66.37	$66.58	$22.19	43,827
2018-12-20	$66.44	$66.44	$64.66	$64.68	$21.56	15,849
2018-12-19	$71.01	$71.01	$68.47	$69.79	$23.26	20,433
2018-12-18	$69.40	$70.26	$69.09	$69.40	$23.13	57,693
2018-12-17	$69.60	$69.60	$68.05	$68.05	$22.68	19,089
2018-12-14	$68.03	$69.22	$68.03	$68.39	$22.80	15,123
2018-12-13	$68.92	$69.93	$68.92	$69.82	$23.27	27,945
2018-12-12	$70.65	$71.11	$70.13	$70.91	$23.64	15,093
2018-12-11	$69.50	$69.87	$68.75	$69.00	$23.00	38,562
2018-12-10	$70.18	$70.61	$69.60	$70.26	$23.42	33,867
2018-12-07	$72.72	$72.88	$70.79	$71.70	$23.90	9,966
2018-12-06	$74.40	$74.40	$72.11	$74.05	$24.68	14,457
2018-12-04	$81.59	$81.59	$78.60	$78.67	$26.22	39,750
2018-12-03	$81.43	$83.51	$81.43	$82.88	$27.63	8,292
2018-11-30	$78.41	$79.27	$78.41	$79.27	$26.42	3,366
2018-11-29	$79.90	$80.25	$79.90	$80.25	$26.75	5,667
2018-11-28	$80.09	$81.43	$80.09	$81.43	$27.14	15,537
2018-11-27	$78.33	$79.16	$78.33	$78.86	$26.29	29,334
2018-11-26	$79.14	$79.50	$78.94	$79.50	$26.50	8,706
2018-11-23	$79.49	$79.49	$78.29	$78.29	$26.10	10,089
2018-11-21	$78.08	$78.84	$78.08	$78.66	$26.22	10,773
2018-11-20	$76.00	$77.50	$75.74	$76.42	$25.47	28,359
2018-11-19	$79.40	$79.40	$77.40	$77.85	$25.95	15,342
2018-11-16	$78.55	$78.65	$78.33	$78.41	$26.14	6,585
2018-11-15	$77.69	$79.53	$77.69	$79.53	$26.51	12,186
2018-11-14	$80.96	$81.08	$80.38	$80.82	$26.94	15,234
2018-11-13	$77.79	$79.63	$77.29	$78.49	$26.16	26,349
2018-11-12	$84.00	$84.00	$81.59	$81.59	$27.20	16,773
2018-11-09	$86.29	$86.87	$86.29	$86.87	$28.96	4,824
2018-11-08	$88.36	$88.36	$87.91	$87.91	$29.30	2,916
2018-11-07	$90.90	$91.30	$90.60	$91.30	$30.43	11,109
2018-11-06	$88.16	$88.55	$88.16	$88.55	$29.52	12,369
2018-11-05	$90.19	$90.79	$90.19	$90.56	$30.19	9,954
2018-11-02	$92.47	$92.64	$91.93	$92.43	$30.81	13,035
2018-11-01	$90.24	$92.91	$90.24	$92.88	$30.96	8,235
2018-10-31	$88.45	$90.09	$88.08	$90.09	$30.03	30,768
2018-10-30	$80.77	$81.76	$80.77	$81.69	$27.23	35,715
2018-10-29	$79.79	$81.86	$79.42	$79.42	$26.47	27,147
2018-10-26	$80.50	$82.00	$80.50	$81.61	$27.20	15,168
2018-10-25	$84.26	$85.14	$84.16	$84.87	$28.29	21,444
2018-10-24	$88.64	$88.64	$85.32	$85.32	$28.44	9,831
2018-10-23	$88.01	$89.63	$87.83	$89.63	$29.88	25,593
2018-10-22	$90.94	$92.56	$90.94	$91.23	$30.41	9,738
2018-10-19	$92.66	$92.80	$92.28	$92.28	$30.76	7,044
2018-10-18	$95.40	$95.40	$92.70	$92.75	$30.92	21,633
2018-10-17	$93.96	$95.25	$93.96	$95.06	$31.69	16,152
2018-10-16	$95.46	$97.04	$95.46	$97.04	$32.35	123,810
2018-10-15	$92.78	$94.51	$92.78	$94.00	$31.33	3,396
2018-10-12	$93.18	$95.03	$92.78	$94.37	$31.46	18,954
2018-10-11	$94.44	$94.44	$92.09	$92.28	$30.76	10,686
2018-10-10	$98.70	$98.70	$97.00	$97.00	$32.33	6,531
2018-10-09	$98.84	$99.06	$98.22	$99.06	$33.02	11,748
2018-10-08	$99.20	$99.20	$99.11	$99.11	$33.04	3,420
2018-10-05	$100.95	$100.95	$99.26	$99.26	$33.09	12,975
2018-10-04	$103.73	$103.83	$103.00	$103.75	$34.58	10,614
2018-10-03	$107.85	$107.85	$106.75	$106.75	$35.58	16,461
2018-10-02	$106.22	$109.15	$106.22	$107.97	$35.99	3,540
2018-10-01	$110.62	$110.74	$110.62	$110.74	$36.91	2,769
2018-09-28	$110.68	$110.68	$109.24	$109.24	$36.41	3,573
2018-09-27	$113.25	$113.25	$113.25	$113.25	$37.75	1,821
2018-09-26	$113.00	$114.00	$113.00	$114.00	$38.00	2,766
2018-09-25	$111.50	$111.50	$111.50	$111.50	$37.17	2,079
2018-09-24	$113.31	$113.31	$113.31	$113.31	$37.77	1,500
2018-09-21	$113.08	$113.39	$112.88	$113.31	$37.77	4,236
2018-09-20	$110.32	$110.32	$110.25	$110.25	$36.75	4,428
2018-09-19	$109.09	$109.37	$109.00	$109.13	$36.38	6,021
2018-09-18	$107.25	$107.58	$107.00	$107.17	$35.72	12,057
2018-09-17	$105.75	$105.86	$105.30	$105.86	$35.29	7,836
2018-09-14	$103.29	$105.25	$103.29	$104.74	$34.91	8,169
2018-09-13	$100.50	$100.50	$99.93	$99.93	$33.31	7,605
2018-09-12	$104.87	$104.87	$103.00	$104.75	$34.92	12,252
2018-09-11	$107.27	$108.00	$107.27	$108.00	$36.00	10,677
2018-09-10	$107.56	$107.56	$106.13	$106.30	$35.43	4,359
2018-09-07	$109.11	$109.27	$108.46	$108.46	$36.15	10,650
2018-09-06	$112.00	$112.00	$111.77	$112.00	$37.33	5,775
2018-09-05	$112.50	$112.50	$112.50	$112.50	$37.50	2,910
2018-09-04	$111.29	$111.33	$111.29	$111.33	$37.11	3,006
2018-08-31	$112.35	$112.35	$112.03	$112.08	$37.36	2,898
2018-08-30	$108.71	$110.86	$108.71	$110.38	$36.79	5,694
2018-08-29	$112.71	$112.71	$112.71	$112.71	$37.57	2,685
2018-08-28	$109.72	$109.92	$109.66	$109.92	$36.64	4,461
2018-08-27	$108.17	$109.03	$108.17	$109.02	$36.34	3,510
2018-08-24	$104.29	$105.34	$104.29	$105.34	$35.11	1,899
2018-08-23	$103.01	$103.86	$103.01	$103.68	$34.56	6,594
2018-08-22	$103.79	$103.79	$103.65	$103.65	$34.55	3,174
2018-08-21	$100.91	$102.80	$100.91	$102.00	$34.00	15,141
2018-08-20	$99.00	$100.52	$99.00	$100.31	$33.44	11,562
2018-08-17	$99.07	$100.41	$99.07	$100.02	$33.34	7,542
2018-08-16	$98.78	$99.44	$98.78	$99.11	$33.04	8,130
2018-08-15	$96.29	$96.88	$96.11	$96.88	$32.29	5,808
2018-08-14	$99.05	$99.05	$98.06	$98.06	$32.69	13,989
2018-08-13	$98.10	$98.10	$97.00	$97.27	$32.42	15,549
2018-08-10	$101.28	$101.28	$100.42	$100.67	$33.56	6,840
2018-08-09	$104.46	$104.46	$104.05	$104.05	$34.68	5,337
2018-08-08	$103.82	$103.82	$103.50	$103.60	$34.53	12,876
2018-08-07	$103.50	$104.53	$103.50	$103.68	$34.56	7,236
2018-08-06	$104.63	$104.63	$103.25	$103.85	$34.62	22,293
2018-08-03	$104.52	$105.13	$104.48	$105.13	$35.04	8,913
2018-08-02	$105.12	$105.24	$105.04	$105.24	$35.08	6,267
2018-08-01	$107.38	$107.38	$107.38	$107.38	$35.79	1,440
2018-07-31	$107.75	$107.75	$107.38	$107.38	$35.79	6,453
2018-07-30	$105.51	$108.50	$105.51	$108.50	$36.17	10,179
2018-07-27	$103.60	$104.25	$103.38	$104.25	$34.75	8,142
2018-07-26	$103.74	$103.98	$103.74	$103.87	$34.62	3,741
2018-07-25	$104.50	$105.18	$104.50	$105.17	$35.06	7,302
2018-07-24	$102.75	$104.41	$102.75	$103.71	$34.57	6,126
2018-07-23	$101.25	$103.25	$101.25	$102.84	$34.28	5,988
2018-07-20	$103.70	$105.25	$103.70	$104.71	$34.90	7,350
2018-07-19	$105.48	$105.48	$105.48	$105.48	$35.16	5,337
2018-07-18	$104.07	$104.56	$104.07	$104.40	$34.80	11,220
2018-07-17	$103.50	$103.76	$102.57	$103.73	$34.58	17,895
2018-07-16	$105.00	$105.00	$104.79	$104.90	$34.97	14,724
2018-07-13	$104.75	$104.83	$104.62	$104.83	$34.94	11,457
2018-07-12	$103.94	$104.18	$103.94	$104.18	$34.73	3,099
2018-07-11	$105.15	$105.50	$105.15	$105.49	$35.16	8,010
2018-07-10	$108.00	$108.00	$107.22	$108.00	$36.00	11,151
2018-07-09	$104.99	$106.50	$104.99	$106.18	$35.39	10,044
2018-07-06	$101.80	$102.06	$101.80	$102.05	$34.02	4,959
2018-07-05	$97.48	$97.73	$97.48	$97.73	$32.58	6,816
2018-07-03	$106.12	$106.12	$106.12	$106.12	$35.37	4,500
2018-07-02	$101.51	$103.22	$101.51	$103.22	$34.41	9,015
2018-06-29	$102.33	$102.33	$102.03	$102.03	$34.01	9,003
2018-06-28	$102.33	$102.33	$102.13	$102.16	$34.05	7,092
2018-06-27	$102.62	$103.89	$102.12	$102.53	$34.18	14,715
2018-06-26	$103.75	$103.75	$103.45	$103.45	$34.48	7,326
2018-06-25	$103.75	$103.75	$102.91	$103.50	$34.50	13,293
2018-06-22	$104.77	$104.79	$104.77	$104.79	$34.93	3,909
2018-06-21	$103.55	$103.85	$103.55	$103.85	$34.62	5,235
2018-06-20	$100.30	$101.69	$100.30	$101.69	$33.90	2,202
2018-06-19	$103.50	$103.50	$101.48	$101.95	$33.98	18,810
2018-06-18	$104.27	$104.29	$103.31	$103.40	$34.47	4,392
2018-06-15	$103.74	$103.89	$103.28	$103.89	$34.63	31,305
2018-06-14	$99.39	$99.39	$99.36	$99.36	$33.12	2,331
2018-06-13	$99.18	$99.34	$98.96	$99.07	$33.02	24,582
2018-06-12	$100.54	$100.54	$98.75	$99.00	$33.00	27,444
2018-06-11	$102.68	$102.68	$101.42	$101.91	$33.97	13,926
2018-06-08	$100.37	$100.37	$100.26	$100.37	$33.46	8,232
2018-06-07	$98.09	$98.09	$97.14	$97.14	$32.38	23,019
2018-06-06	$95.21	$95.77	$95.21	$95.77	$31.92	2,436
2018-06-05	$95.00	$95.34	$95.00	$95.34	$31.78	4,542
2018-06-04	$95.00	$95.49	$95.00	$95.22	$31.74	7,101
2018-06-01	$91.79	$92.00	$91.79	$91.93	$30.64	14,385
2018-05-31	$91.20	$91.51	$91.00	$91.26	$30.42	12,864
2018-05-30	$90.93	$91.34	$90.93	$91.30	$30.43	10,455
2018-05-29	$90.12	$90.12	$89.87	$89.91	$29.97	4,686
2018-05-25	$92.29	$92.29	$92.29	$92.29	$30.76	1,017
2018-05-24	$92.10	$92.29	$91.57	$92.29	$30.76	8,652
2018-05-23	$95.24	$95.24	$94.74	$94.74	$31.58	1,644
2018-05-22	$96.21	$96.21	$96.21	$96.21	$32.07	3,759
2018-05-21	$95.55	$95.55	$95.55	$95.55	$31.85	1,188
2018-05-18	$95.17	$95.17	$93.79	$94.08	$31.36	4,341
2018-05-17	$91.80	$92.15	$91.80	$92.15	$30.72	3,270
2018-05-16	$91.75	$92.05	$91.72	$92.05	$30.68	4,761
2018-05-15	$92.04	$92.40	$91.90	$92.40	$30.80	7,185
2018-05-14	$94.88	$94.88	$94.25	$94.70	$31.57	3,465
2018-05-11	$93.85	$93.85	$93.37	$93.55	$31.18	14,364
2018-05-10	$90.00	$90.25	$90.00	$90.25	$30.08	3,264
2018-05-09	$88.70	$88.98	$88.70	$88.98	$29.66	5,034
2018-05-08	$89.20	$90.00	$89.20	$90.00	$30.00	4,872
2018-05-07	$88.60	$88.73	$88.57	$88.64	$29.55	6,345
2018-05-04	$88.79	$88.79	$88.79	$88.79	$29.60	1,728
2018-05-03	$88.25	$88.25	$87.43	$87.43	$29.14	3,645
2018-05-02	$88.45	$88.45	$88.45	$88.45	$29.48	2,175
2018-05-01	$86.04	$86.04	$86.04	$86.04	$28.68	2,022
2018-04-30	$86.90	$86.90	$86.04	$86.04	$28.68	4,428
2018-04-27	$87.72	$87.73	$84.00	$87.73	$29.24	4,944
2018-04-26	$87.79	$88.17	$87.79	$88.17	$29.39	2,403
2018-04-25	$87.49	$87.49	$86.10	$86.34	$28.78	5,427
2018-04-24	$89.67	$89.67	$88.55	$88.55	$29.52	2,652
2018-04-23	$88.05	$88.05	$87.77	$87.77	$29.26	7,455
2018-04-20	$91.00	$91.00	$89.97	$89.97	$29.99	2,043
2018-04-19	$91.69	$91.69	$91.41	$91.41	$30.47	5,631
2018-04-18	$90.50	$91.99	$90.50	$91.70	$30.57	5,694
2018-04-17	$89.71	$90.32	$89.71	$90.32	$30.11	4,869
2018-04-16	$89.47	$90.08	$89.47	$90.08	$30.03	3,060
2018-04-13	$90.38	$90.38	$89.87	$89.87	$29.96	2,448
2018-04-12	$88.39	$88.39	$88.39	$88.39	$29.46	1,959
2018-04-11	$87.65	$89.38	$87.65	$89.38	$29.79	3,120
2018-04-10	$87.01	$87.01	$87.01	$87.01	$29.00	2,424
2018-04-09	$86.95	$87.21	$86.95	$87.21	$29.07	2,145
2018-04-06	$86.99	$86.99	$86.99	$86.99	$29.00	1,224
2018-04-05	$86.99	$86.99	$86.99	$86.99	$29.00	1,800
2018-04-04	$87.50	$87.74	$87.00	$87.74	$29.25	14,076
2018-04-03	$90.50	$90.50	$89.70	$90.50	$30.17	5,547
2018-04-02	$90.54	$90.54	$90.54	$90.54	$30.18	3,903
2018-03-29	$89.30	$89.47	$89.30	$89.47	$29.82	3,921
2018-03-28	$88.34	$88.34	$88.25	$88.25	$29.42	2,967
2018-03-27	$90.42	$90.84	$89.44	$90.05	$30.02	9,330
2018-03-26	$88.10	$88.18	$88.10	$88.18	$29.39	2,625
2018-03-23	$90.03	$90.03	$87.82	$88.56	$29.52	7,029
2018-03-22	$91.39	$91.39	$91.26	$91.26	$30.42	2,619
2018-03-21	$91.91	$93.00	$91.91	$92.94	$30.98	5,061
2018-03-20	$92.79	$93.18	$92.79	$93.18	$31.06	7,431
2018-03-19	$94.83	$94.83	$91.80	$92.32	$30.77	5,373
2018-03-16	$95.00	$95.10	$94.93	$95.10	$31.70	3,807
2018-03-15	$98.19	$98.19	$98.19	$98.19	$32.73	3,915
2018-03-14	$94.43	$94.49	$94.43	$94.49	$31.50	2,655
2018-03-13	$93.31	$93.62	$93.31	$93.58	$31.19	4,284
2018-03-12	$93.58	$93.62	$93.33	$93.50	$31.17	6,921
2018-03-09	$92.00	$92.00	$92.00	$92.00	$30.67	1,467
2018-03-08	$91.60	$91.60	$91.60	$91.60	$30.53	1,047
2018-03-07	$88.58	$90.13	$88.58	$90.13	$30.04	33,396
2018-03-06	$91.23	$91.50	$91.23	$91.32	$30.44	31,833
2018-03-05	$87.55	$88.89	$87.20	$88.56	$29.52	9,618
2018-03-02	$87.07	$88.58	$87.05	$88.44	$29.48	5,763
2018-03-01	$89.65	$90.05	$89.65	$90.05	$30.02	14,094
2018-02-28	$92.45	$92.45	$91.43	$91.43	$30.48	4,464
2018-02-27	$93.10	$93.10	$93.05	$93.05	$31.02	2,001
2018-02-26	$91.23	$92.16	$91.23	$92.16	$30.72	3,762
2018-02-23	$90.85	$91.14	$90.85	$91.14	$30.38	6,678
2018-02-22	$88.15	$88.15	$87.85	$87.85	$29.28	4,203
2018-02-21	$87.63	$87.63	$87.63	$87.63	$29.21	1,842
2018-02-20	$87.45	$87.45	$87.45	$87.45	$29.15	1,788
2018-02-16	$88.14	$88.14	$88.14	$88.14	$29.38	1,347
2018-02-15	$87.55	$87.55	$87.55	$87.55	$29.18	6,087
2018-02-14	$85.47	$86.50	$84.72	$86.50	$28.83	4,233
2018-02-13	$85.96	$85.96	$85.33	$85.33	$28.44	4,638
2018-02-12	$85.83	$86.25	$85.30	$85.31	$28.44	3,840
2018-02-09	$85.42	$85.42	$83.33	$83.91	$27.97	14,403
2018-02-08	$86.40	$88.15	$86.40	$86.76	$28.92	5,967
2018-02-07	$86.94	$86.94	$86.23	$86.23	$28.74	6,459
2018-02-06	$86.90	$87.77	$86.74	$87.59	$29.20	12,072
2018-02-05	$86.87	$89.67	$86.80	$88.65	$29.55	24,114
2018-02-02	$92.74	$92.80	$91.78	$91.78	$30.59	11,373
2018-02-01	$93.61	$93.61	$93.61	$93.61	$31.20	2,955
2018-01-31	$93.95	$94.73	$93.32	$94.23	$31.41	17,181
2018-01-30	$91.74	$92.30	$91.74	$92.30	$30.77	2,382
2018-01-29	$93.85	$93.85	$93.85	$93.85	$31.28	2,460
2018-01-26	$94.45	$94.48	$94.44	$94.48	$31.49	6,291
2018-01-25	$95.30	$95.40	$94.84	$94.85	$31.62	3,978
2018-01-24	$95.93	$95.93	$94.65	$94.83	$31.61	13,188
2018-01-23	$96.40	$96.40	$95.66	$95.90	$31.97	10,551
2018-01-22	$94.65	$94.65	$94.65	$94.65	$31.55	1,395
2018-01-19	$94.18	$94.18	$94.18	$94.18	$31.39	1,725
2018-01-18	$93.98	$94.25	$93.96	$94.18	$31.39	3,255
2018-01-17	$93.25	$93.46	$93.03	$93.46	$31.15	3,369
2018-01-16	$89.75	$89.85	$89.09	$89.09	$29.70	4,785
2018-01-12	$88.93	$89.55	$88.93	$89.55	$29.85	2,880
2018-01-11	$87.45	$87.45	$86.86	$87.31	$29.10	8,085
2018-01-10	$86.03	$86.03	$85.96	$86.03	$28.68	5,601
2018-01-09	$87.19	$87.40	$87.02	$87.02	$29.01	5,244
2018-01-08	$86.40	$87.05	$86.40	$86.87	$28.96	5,565
2018-01-05	$87.00	$87.31	$86.20	$86.65	$28.88	20,472
2018-01-04	$84.00	$84.85	$84.00	$84.75	$28.25	21,369
2018-01-03	$80.63	$81.39	$80.63	$81.34	$27.11	14,253
2018-01-02	$80.95	$80.95	$80.31	$80.35	$26.78	11,040
2017-12-29	$79.92	$79.92	$79.92	$79.92	$26.64	1,515
2017-12-28	$78.70	$79.25	$78.65	$78.84	$26.28	30,105
2017-12-27	$78.94	$78.94	$78.94	$78.94	$26.31	873
2017-12-26	$78.80	$78.80	$78.53	$78.80	$26.27	14,274
2017-12-22	$79.91	$79.95	$79.90	$79.90	$26.63	5,253
2017-12-21	$79.90	$79.95	$79.72	$79.83	$26.61	4,176
2017-12-20	$77.99	$77.99	$77.99	$77.99	$26.00	819
2017-12-19	$77.99	$77.99	$77.99	$77.99	$26.00	1,074
2017-12-18	$77.19	$77.19	$77.19	$77.19	$25.73	852
2017-12-15	$77.15	$77.19	$77.15	$77.19	$25.73	3,651
2017-12-14	$78.05	$78.05	$77.65	$77.65	$25.88	2,421
2017-12-13	$78.60	$78.60	$78.60	$78.60	$26.20	1,326
2017-12-12	$79.41	$79.45	$79.41	$79.45	$26.48	7,593
2017-12-11	$80.20	$80.25	$80.12	$80.25	$26.75	2,271
2017-12-08	$78.72	$78.72	$78.63	$78.63	$26.21	2,634
2017-12-07	$78.20	$78.62	$78.20	$78.62	$26.21	1,965
2017-12-06	$77.40	$77.71	$77.40	$77.65	$25.88	24,465
2017-12-05	$77.55	$78.75	$77.55	$78.30	$26.10	83,940
2017-12-04	$78.61	$78.61	$78.35	$78.35	$26.12	1,425
2017-12-01	$79.89	$79.96	$79.79	$79.96	$26.65	4,386
2017-11-30	$81.08	$82.31	$81.08	$82.31	$27.44	1,944
2017-11-29	$82.38	$82.75	$81.92	$81.92	$27.31	14,013
2017-11-28	$81.41	$83.07	$81.41	$83.07	$27.69	4,314
2017-11-27	$82.74	$82.74	$82.20	$82.20	$27.40	4,419
2017-11-24	$83.20	$83.20	$83.01	$83.20	$27.73	4,014
2017-11-22	$82.54	$83.67	$82.54	$83.67	$27.89	6,186
2017-11-21	$77.75	$77.75	$77.75	$77.75	$25.92	1,050
2017-11-20	$78.50	$78.50	$77.75	$77.75	$25.92	2,955
2017-11-17	$77.71	$77.73	$77.71	$77.73	$25.91	1,512
2017-11-16	$77.07	$77.67	$77.07	$77.65	$25.88	12,519
2017-11-15	$75.20	$75.39	$75.17	$75.39	$25.13	3,414
2017-11-14	$76.44	$76.61	$76.41	$76.41	$25.47	2,121
2017-11-13	$76.31	$76.31	$76.31	$76.31	$25.44	2,427
2017-11-10	$77.65	$77.65	$76.90	$76.90	$25.63	1,815
2017-11-09	$78.80	$78.80	$77.32	$78.06	$26.02	9,153
2017-11-08	$79.16	$79.24	$79.16	$79.16	$26.39	3,681
2017-11-07	$79.52	$80.00	$79.52	$79.65	$26.55	26,412
2017-11-06	$78.45	$78.45	$78.45	$78.45	$26.15	3,690
2017-11-03	$78.40	$78.65	$78.38	$78.65	$26.22	20,847
2017-11-02	$78.10	$78.50	$77.90	$78.50	$26.17	2,349
2017-11-01	$78.05	$78.60	$78.05	$78.60	$26.20	5,919
2017-10-31	$76.24	$76.93	$76.24	$76.93	$25.64	15,675
2017-10-30	$72.91	$74.00	$72.91	$73.93	$24.64	6,885
2017-10-27	$71.97	$72.15	$71.97	$72.11	$24.04	13,062
2017-10-26	$70.90	$70.90	$70.90	$70.90	$23.63	5,607
2017-10-25	$70.31	$70.38	$70.31	$70.38	$23.46	3,324
2017-10-24	$69.74	$70.58	$69.74	$70.51	$23.50	4,377
2017-10-23	$69.33	$69.33	$69.33	$69.33	$23.11	1,305
2017-10-20	$68.86	$69.61	$68.86	$69.61	$23.20	35,355
2017-10-19	$70.08	$70.08	$69.20	$69.20	$23.07	3,570
2017-10-18	$69.54	$69.93	$69.48	$69.65	$23.22	4,209
2017-10-17	$69.47	$69.47	$69.43	$69.43	$23.14	2,322
2017-10-16	$69.14	$69.14	$69.14	$69.14	$23.05	2,868
2017-10-13	$69.15	$69.15	$68.96	$68.96	$22.99	4,377
2017-10-12	$67.98	$68.03	$67.97	$67.97	$22.66	2,844
2017-10-11	$68.48	$69.05	$68.48	$68.96	$22.99	4,233
2017-10-10	$68.30	$68.30	$68.30	$68.30	$22.77	762
2017-10-09	$68.30	$68.30	$68.30	$68.30	$22.77	1,116
2017-10-06	$67.68	$67.85	$67.44	$67.85	$22.62	6,534
2017-10-05	$66.77	$66.77	$66.58	$66.58	$22.19	2,031
2017-10-04	$67.96	$67.96	$67.17	$67.17	$22.39	1,791
2017-10-03	$67.14	$67.14	$67.14	$67.14	$22.38	984
2017-10-02	$67.80	$67.80	$67.05	$67.14	$22.38	6,432
2017-09-29	$68.02	$68.02	$68.00	$68.00	$22.67	3,393
2017-09-28	$67.77	$67.77	$67.75	$67.75	$22.58	3,582
2017-09-27	$67.25	$67.93	$67.25	$67.90	$22.63	4,809
2017-09-26	$67.30	$67.30	$66.66	$67.30	$22.43	7,596
2017-09-25	$67.74	$67.74	$67.56	$67.56	$22.52	3,879
2017-09-22	$66.51	$66.55	$66.43	$66.55	$22.18	7,812
2017-09-21	$66.70	$66.75	$66.57	$66.57	$22.19	7,266
2017-09-20	$67.70	$67.80	$67.56	$67.70	$22.57	16,803
2017-09-19	$66.59	$67.03	$66.51	$66.99	$22.33	15,498
2017-09-18	$66.31	$67.00	$66.31	$66.45	$22.15	57,252
2017-09-15	$66.65	$66.81	$66.65	$66.81	$22.27	86,346
2017-09-14	$66.42	$66.80	$66.42	$66.75	$22.25	2,394
2017-09-13	$66.41	$66.43	$66.40	$66.42	$22.14	7,527
2017-09-12	$66.88	$67.35	$66.88	$67.35	$22.45	6,351
2017-09-11	$64.30	$66.56	$64.30	$66.56	$22.19	4,743
2017-09-08	$65.70	$65.70	$65.53	$65.53	$21.84	9,855
2017-09-07	$66.43	$66.43	$65.73	$66.00	$22.00	7,116
2017-09-06	$66.36	$66.36	$66.28	$66.31	$22.10	5,280
2017-09-05	$66.09	$66.68	$66.09	$66.68	$22.23	6,888
2017-09-01	$67.32	$67.34	$67.32	$67.34	$22.45	1,851
2017-08-31	$67.00	$67.00	$67.00	$67.00	$22.33	2,055
2017-08-30	$66.52	$66.52	$66.52	$66.52	$22.17	3,468
2017-08-29	$67.05	$67.35	$67.05	$67.22	$22.41	8,079
2017-08-28	$66.96	$66.96	$66.96	$66.96	$22.32	7,734
2017-08-25	$67.65	$67.65	$67.65	$67.65	$22.55	1,392
2017-08-24	$67.21	$67.26	$67.21	$67.26	$22.42	2,949
2017-08-23	$67.55	$67.76	$67.55	$67.56	$22.52	1,782
2017-08-22	$68.74	$68.74	$67.63	$67.63	$22.54	6,033
2017-08-21	$68.55	$68.55	$68.08	$68.10	$22.70	4,227
2017-08-18	$68.94	$68.95	$68.74	$68.74	$22.91	3,378
2017-08-17	$69.47	$69.87	$69.33	$69.36	$23.12	3,021
2017-08-16	$69.99	$70.10	$69.99	$70.10	$23.37	2,559
2017-08-15	$70.40	$70.43	$70.20	$70.43	$23.48	7,980
2017-08-14	$71.22	$71.22	$71.18	$71.18	$23.73	1,554
2017-08-11	$70.71	$70.71	$70.47	$70.47	$23.49	2,400
2017-08-10	$71.25	$71.25	$70.20	$70.20	$23.40	10,443
2017-08-09	$72.37	$72.40	$72.37	$72.40	$24.13	3,138
2017-08-08	$73.11	$73.11	$73.11	$73.11	$24.37	780
2017-08-07	$73.11	$73.11	$73.11	$73.11	$24.37	438
2017-08-04	$72.67	$73.11	$72.65	$73.11	$24.37	3,240
2017-08-03	$74.45	$74.80	$74.45	$74.80	$24.93	7,701
2017-08-02	$74.23	$74.42	$73.76	$74.35	$24.78	17,163
2017-08-01	$72.60	$72.60	$72.60	$72.60	$24.20	1,500
2017-07-31	$71.39	$71.94	$71.39	$71.93	$23.98	8,991
2017-07-28	$69.87	$71.24	$68.85	$71.24	$23.75	21,249
2017-07-27	$69.10	$69.63	$69.10	$69.63	$23.21	2,748
2017-07-26	$68.35	$68.35	$68.35	$68.35	$22.78	1,899
2017-07-25	$69.33	$69.52	$69.15	$69.15	$23.05	85,638
2017-07-24	$69.95	$69.95	$69.70	$69.80	$23.27	5,328
2017-07-21	$69.10	$69.25	$69.00	$69.25	$23.08	4,152
2017-07-20	$71.10	$71.44	$71.10	$71.35	$23.78	9,279
2017-07-19	$68.43	$69.64	$68.43	$69.63	$23.21	36,390
2017-07-18	$68.71	$68.71	$68.50	$68.68	$22.89	4,836
2017-07-17	$67.14	$67.14	$67.14	$67.14	$22.38	1,437
2017-07-14	$67.17	$67.29	$67.13	$67.14	$22.38	3,612
2017-07-13	$66.20	$66.20	$66.15	$66.15	$22.05	2,883
2017-07-12	$65.97	$65.99	$65.97	$65.99	$22.00	12,897
2017-07-11	$66.27	$66.27	$65.25	$65.49	$21.83	56,298
2017-07-10	$66.07	$66.11	$66.07	$66.11	$22.04	3,630
2017-07-07	$65.99	$66.41	$65.99	$66.41	$22.14	5,172
2017-07-06	$65.94	$66.15	$65.94	$66.12	$22.04	5,964
2017-07-05	$66.52	$67.27	$66.52	$67.27	$22.42	12,990
2017-07-03	$66.02	$66.02	$66.02	$66.02	$22.01	528
2017-06-30	$66.02	$66.02	$66.02	$66.02	$22.01	1,161
2017-06-29	$65.99	$66.02	$65.53	$66.02	$22.01	4,575
2017-06-28	$66.26	$66.49	$66.26	$66.49	$22.16	5,673
2017-06-27	$66.81	$66.88	$66.57	$66.63	$22.21	6,300
2017-06-26	$66.90	$67.24	$66.90	$67.06	$22.35	3,600
2017-06-23	$66.78	$66.78	$66.77	$66.77	$22.26	2,100
2017-06-22	$66.86	$66.89	$66.85	$66.85	$22.28	4,200
2017-06-21	$66.57	$66.68	$66.57	$66.65	$22.22	16,800
2017-06-20	$66.13	$66.13	$65.85	$66.01	$22.00	4,500
2017-06-19	$65.56	$65.72	$65.56	$65.66	$21.89	7,200
2017-06-16	$66.28	$66.28	$66.28	$66.28	$22.09	0
2017-06-15	$65.85	$66.28	$65.79	$66.28	$22.09	5,400
2017-06-14	$67.69	$67.69	$66.45	$66.45	$22.15	18,882
2017-06-13	$67.44	$67.44	$67.44	$67.44	$22.48	4,002
2017-06-12	$66.06	$67.37	$65.78	$66.64	$22.21	14,934
2017-06-09	$67.22	$67.22	$66.65	$66.76	$22.25	7,182
2017-06-08	$66.47	$66.82	$66.30	$66.42	$22.14	39,030
2017-06-07	$64.30	$64.87	$64.26	$64.71	$21.57	74,469
2017-06-06	$62.92	$62.92	$62.90	$62.90	$20.97	6,198
2017-06-05	$63.38	$63.38	$63.28	$63.33	$21.11	4,671
2017-06-02	$63.55	$63.74	$63.55	$63.74	$21.25	4,164
2017-06-01	$60.19	$60.67	$60.19	$60.66	$20.22	6,888
2017-05-31	$60.12	$60.21	$60.12	$60.19	$20.06	5,910
2017-05-30	$60.29	$60.31	$60.23	$60.23	$20.08	4,605
2017-05-26	$60.56	$60.59	$60.50	$60.54	$20.18	9,033
2017-05-25	$61.42	$61.56	$61.30	$61.48	$20.49	20,547
2017-05-24	$61.26	$61.39	$61.24	$61.33	$20.44	14,238
2017-05-23	$61.47	$61.55	$61.41	$61.55	$20.52	10,023
2017-05-22	$61.84	$61.86	$61.61	$61.67	$20.56	6,933
2017-05-19	$61.37	$61.61	$61.37	$61.57	$20.52	5,904
2017-05-18	$61.29	$61.30	$61.29	$61.30	$20.43	3,633
2017-05-17	$61.56	$61.63	$61.20	$61.37	$20.46	16,863
2017-05-16	$62.06	$62.07	$61.87	$61.93	$20.64	9,648
2017-05-15	$61.71	$61.99	$61.71	$61.99	$20.66	23,484
2017-05-12	$61.86	$61.86	$61.86	$61.86	$20.62	900
2017-05-11	$61.85	$61.87	$61.85	$61.86	$20.62	2,931
2017-05-10	$63.55	$63.80	$63.30	$63.35	$21.12	12,843
2017-05-09	$62.83	$62.84	$62.53	$62.61	$20.87	14,406
2017-05-08	$63.09	$63.24	$63.01	$63.01	$21.00	2,478
2017-05-05	$62.97	$63.25	$62.83	$62.97	$20.99	43,557
2017-05-04	$63.20	$63.61	$63.20	$63.61	$21.20	5,322
2017-05-03	$63.29	$63.61	$63.29	$63.60	$21.20	9,822
2017-05-02	$63.22	$63.64	$63.21	$63.64	$21.21	52,122
2017-05-01	$62.61	$62.86	$62.60	$62.86	$20.95	5,391
2017-04-28	$62.14	$62.14	$62.13	$62.13	$20.71	2,847
2017-04-27	$62.99	$62.99	$62.99	$62.99	$21.00	1,827
2017-04-26	$62.65	$62.66	$62.65	$62.66	$20.89	3,075
2017-04-25	$61.40	$61.40	$61.40	$61.40	$20.47	2,640
2017-04-24	$60.60	$60.67	$60.58	$60.58	$20.19	5,133
2017-04-21	$60.49	$60.49	$60.44	$60.44	$20.15	2,064
2017-04-20	$60.25	$60.70	$60.25	$60.70	$20.23	6,711
2017-04-19	$59.37	$59.37	$59.26	$59.26	$19.75	2,613
2017-04-18	$59.58	$59.59	$59.47	$59.58	$19.86	12,198
2017-04-17	$59.50	$59.53	$59.45	$59.53	$19.84	5,511
2017-04-13	$59.62	$59.62	$59.62	$59.62	$19.87	1,359
2017-04-12	$60.17	$60.29	$60.15	$60.29	$20.10	4,671
2017-04-11	$61.58	$61.58	$61.37	$61.51	$20.50	13,356
2017-04-10	$61.44	$61.62	$61.38	$61.38	$20.46	8,457
2017-04-07	$61.33	$61.33	$61.17	$61.29	$20.43	8,553
2017-04-06	$61.60	$61.63	$61.55	$61.60	$20.53	9,549
2017-04-05	$62.01	$62.01	$61.90	$61.90	$20.63	4,059
2017-04-04	$62.83	$62.83	$62.37	$62.63	$20.88	9,891
2017-04-03	$62.99	$63.16	$62.99	$63.16	$21.05	7,200
2017-03-31	$63.35	$63.58	$63.35	$63.58	$21.19	10,200
2017-03-30	$62.80	$63.31	$62.80	$63.31	$21.10	7,200
2017-03-29	$63.58	$63.58	$62.71	$62.72	$20.91	6,000
2017-03-28	$63.66	$63.89	$63.20	$63.65	$21.22	6,600
2017-03-27	$63.37	$63.64	$63.37	$63.64	$21.21	3,600
2017-03-24	$64.33	$64.55	$63.76	$63.76	$21.25	4,200
2017-03-23	$63.81	$63.81	$63.50	$63.72	$21.24	11,100
2017-03-22	$63.90	$63.90	$63.86	$63.86	$21.29	2,100
2017-03-21	$64.70	$64.70	$64.28	$64.33	$21.44	4,200
2017-03-20	$65.75	$65.75	$65.53	$65.62	$21.87	7,200
2017-03-17	$65.52	$65.73	$65.52	$65.65	$21.88	3,900
2017-03-16	$65.41	$65.41	$64.86	$64.86	$21.62	2,700
2017-03-15	$65.44	$65.54	$65.15	$65.54	$21.85	8,100
2017-03-14	$66.25	$66.25	$66.25	$66.25	$22.08	0
2017-03-13	$66.37	$66.37	$66.18	$66.25	$22.08	2,700
2017-03-10	$66.28	$66.64	$66.28	$66.64	$22.21	2,700
2017-03-09	$65.90	$65.90	$65.55	$65.71	$21.90	6,900
2017-03-08	$65.91	$65.91	$65.89	$65.89	$21.96	3,900
2017-03-07	$66.01	$66.14	$66.01	$66.14	$22.05	6,000
2017-03-06	$65.95	$65.95	$65.86	$65.89	$21.96	8,700
2017-03-03	$66.13	$66.55	$66.13	$66.50	$22.17	3,600
2017-03-02	$67.05	$67.05	$66.69	$66.70	$22.23	9,000
2017-03-01	$67.87	$68.36	$67.87	$68.36	$22.79	6,000
2017-02-28	$68.25	$68.25	$67.87	$67.98	$22.66	7,200
2017-02-27	$68.30	$68.30	$68.25	$68.30	$22.77	4,500
2017-02-24	$69.24	$69.32	$68.39	$68.42	$22.81	5,100
2017-02-23	$69.12	$69.29	$69.11	$69.29	$23.10	3,600
2017-02-22	$69.75	$69.75	$69.40	$69.63	$23.21	12,600
2017-02-21	$69.75	$69.75	$69.26	$69.73	$23.24	9,000
2017-02-17	$69.90	$69.90	$69.19	$69.75	$23.25	15,900
2017-02-16	$70.00	$70.45	$70.00	$70.41	$23.47	45,300
2017-02-15	$68.69	$69.09	$68.69	$69.09	$23.03	1,800
2017-02-14	$69.00	$69.15	$68.96	$68.96	$22.99	6,900
2017-02-13	$68.57	$68.57	$68.57	$68.57	$22.86	1,800
2017-02-10	$68.06	$68.06	$67.40	$67.99	$22.66	9,300
2017-02-09	$66.04	$67.56	$66.01	$67.30	$22.43	14,100
2017-02-08	$66.92	$67.31	$66.92	$67.31	$22.44	8,100
2017-02-07	$67.41	$67.44	$67.31	$67.44	$22.48	8,100
2017-02-06	$67.34	$67.34	$67.09	$67.18	$22.39	13,200
2017-02-03	$67.06	$67.60	$66.74	$67.60	$22.53	435,000
2017-02-02	$69.52	$69.52	$68.17	$69.25	$23.08	242,100
2017-02-01	$73.26	$73.27	$72.63	$72.71	$24.24	12,015
2017-01-31	$73.13	$74.09	$73.13	$74.09	$24.70	11,112
2017-01-30	$71.33	$71.33	$70.77	$70.90	$23.63	6,495
2017-01-27	$71.54	$71.58	$71.54	$71.58	$23.86	3,822
2017-01-26	$72.67	$72.96	$72.41	$72.46	$24.15	7,317
2017-01-25	$72.00	$72.15	$72.00	$72.13	$24.04	8,733
2017-01-24	$68.69	$69.70	$68.69	$69.70	$23.23	11,379
2017-01-23	$68.58	$68.67	$68.21	$68.50	$22.83	7,053
2017-01-20	$69.53	$69.53	$68.17	$68.17	$22.72	4,098
2017-01-19	$68.35	$68.35	$68.35	$68.35	$22.78	7,938
2017-01-18	$67.81	$69.00	$67.81	$69.00	$23.00	22,233
2017-01-17	$68.68	$68.68	$68.43	$68.47	$22.82	9,618
2017-01-13	$69.37	$69.53	$69.37	$69.53	$23.18	2,205
2017-01-12	$69.70	$69.70	$69.25	$69.25	$23.08	10,176
2017-01-11	$69.58	$69.95	$69.36	$69.49	$23.16	10,788
2017-01-10	$71.00	$71.00	$69.91	$69.91	$23.30	7,869
2017-01-09	$70.45	$70.45	$69.25	$69.26	$23.09	4,650
2017-01-06	$69.62	$69.73	$68.95	$68.95	$22.98	7,452
2017-01-05	$69.52	$69.52	$69.52	$69.52	$23.17	2,112
2017-01-04	$69.36	$69.81	$69.36	$69.81	$23.27	3,699
2017-01-03	$69.10	$69.69	$69.10	$69.20	$23.07	12,135
2016-12-30	$69.10	$69.10	$68.51	$68.55	$22.85	17,433
2016-12-29	$68.90	$68.90	$68.66	$68.66	$22.89	3,462
2016-12-28	$69.62	$69.62	$69.44	$69.44	$23.15	5,586
2016-12-27	$70.10	$70.10	$70.10	$70.10	$23.37	1,518
2016-12-23	$70.10	$70.10	$70.10	$70.10	$23.37	2,076
2016-12-22	$69.35	$70.10	$69.35	$70.10	$23.37	3,483
2016-12-21	$69.87	$72.13	$69.87	$70.07	$23.36	5,277
2016-12-20	$71.64	$71.66	$71.59	$71.59	$23.86	7,686
2016-12-19	$70.95	$72.25	$70.90	$71.37	$23.79	42,321
2016-12-16	$69.56	$69.91	$69.56	$69.56	$23.19	8,553
2016-12-15	$70.93	$70.93	$70.06	$70.37	$23.46	6,330
2016-12-14	$71.00	$71.42	$70.74	$71.42	$23.81	8,865
2016-12-13	$71.07	$71.56	$71.07	$71.56	$23.85	3,966
2016-12-12	$72.43	$72.43	$71.61	$71.61	$23.87	4,797
2016-12-09	$72.25	$72.65	$72.25	$72.42	$24.14	29,556
2016-12-08	$71.09	$71.35	$70.93	$71.35	$23.78	7,986
2016-12-07	$70.19	$70.19	$69.97	$69.97	$23.32	3,591
2016-12-06	$68.30	$68.30	$68.30	$68.30	$22.77	2,223
2016-12-05	$69.01	$69.26	$69.00	$69.00	$23.00	9,657
2016-12-02	$68.73	$69.25	$68.73	$69.25	$23.08	2,454
2016-12-01	$69.94	$69.94	$68.67	$68.70	$22.90	4,989
2016-11-30	$68.94	$69.23	$68.88	$68.93	$22.98	23,496
2016-11-29	$68.74	$68.74	$68.57	$68.57	$22.86	3,627
2016-11-28	$68.73	$68.73	$68.73	$68.73	$22.91	0
2016-11-25	$68.45	$68.73	$68.45	$68.73	$22.91	1,359
2016-11-23	$68.53	$68.76	$68.47	$68.51	$22.84	4,800
2016-11-22	$69.06	$69.48	$68.86	$68.86	$22.95	3,009
2016-11-21	$69.94	$69.94	$69.93	$69.93	$23.31	2,505
2016-11-18	$70.39	$70.39	$70.39	$70.39	$23.46	0
2016-11-17	$70.10	$70.39	$70.10	$70.39	$23.46	7,413
2016-11-16	$68.62	$68.62	$68.62	$68.62	$22.87	0
2016-11-15	$67.38	$68.62	$67.38	$68.62	$22.87	3,846
2016-11-14	$68.16	$68.34	$68.00	$68.34	$22.78	4,146
2016-11-11	$66.94	$66.94	$66.94	$66.94	$22.31	2,493
2016-11-10	$67.54	$67.63	$67.53	$67.63	$22.54	10,305
2016-11-09	$66.00	$67.00	$66.00	$67.00	$22.33	8,343
2016-11-08	$68.17	$68.47	$68.02	$68.47	$22.82	3,609
2016-11-07	$66.94	$67.31	$66.94	$67.31	$22.44	3,516
2016-11-04	$66.38	$66.63	$65.93	$65.93	$21.98	4,434
2016-11-03	$67.65	$67.65	$67.59	$67.59	$22.53	2,529
2016-11-02	$67.33	$67.70	$66.68	$67.50	$22.50	5,334
2016-11-01	$70.75	$70.75	$70.75	$70.75	$23.58	0
2016-10-31	$69.59	$71.12	$69.59	$70.75	$23.58	7,092
2016-10-28	$68.58	$68.63	$68.58	$68.63	$22.88	2,466
2016-10-27	$69.36	$69.36	$69.36	$69.36	$23.12	1,569
2016-10-26	$69.05	$69.05	$69.05	$69.05	$23.02	1,116
2016-10-25	$69.02	$69.22	$69.02	$69.05	$23.02	1,617
2016-10-24	$68.20	$68.20	$68.20	$68.20	$22.73	768
2016-10-21	$68.20	$68.20	$68.20	$68.20	$22.73	2,205
2016-10-20	$67.43	$67.43	$67.28	$67.43	$22.48	3,240
2016-10-19	$66.65	$67.00	$66.65	$66.87	$22.29	4,710
2016-10-18	$67.27	$67.27	$67.27	$67.27	$22.42	2,418
2016-10-17	$66.25	$66.25	$66.05	$66.10	$22.03	6,702
2016-10-14	$65.65	$65.75	$65.65	$65.71	$21.90	5,874
2016-10-13	$65.92	$66.27	$65.92	$66.25	$22.08	7,242
2016-10-12	$65.57	$65.57	$65.57	$65.57	$21.86	1,851
2016-10-11	$68.95	$68.95	$68.95	$68.95	$22.98	870
2016-10-10	$69.06	$69.06	$68.95	$68.95	$22.98	3,231
2016-10-07	$68.39	$68.58	$68.38	$68.58	$22.86	2,781
2016-10-06	$68.36	$68.36	$68.36	$68.36	$22.79	1,395
2016-10-05	$69.59	$69.59	$68.53	$69.42	$23.14	4,596
2016-10-04	$68.24	$68.24	$67.61	$67.61	$22.54	2,838
2016-10-03	$66.55	$66.77	$66.34	$66.77	$22.26	6,750
2016-09-30	$66.60	$66.74	$66.59	$66.74	$22.25	6,030
2016-09-29	$68.00	$68.77	$67.34	$67.34	$22.45	7,839
2016-09-28	$67.83	$67.83	$67.83	$67.83	$22.61	1,089
2016-09-27	$66.87	$67.14	$66.87	$67.14	$22.38	7,734
2016-09-26	$67.01	$67.01	$66.65	$66.65	$22.22	5,934
2016-09-23	$70.82	$70.82	$70.59	$70.62	$23.54	11,865
2016-09-22	$71.30	$71.30	$70.97	$71.28	$23.76	5,769
2016-09-21	$69.54	$70.00	$69.52	$70.00	$23.33	3,264
2016-09-20	$70.51	$71.00	$70.51	$70.94	$23.65	2,403
2016-09-19	$71.51	$71.51	$71.38	$71.38	$23.79	2,037
2016-09-16	$71.84	$71.84	$71.77	$71.77	$23.92	1,500
2016-09-15	$68.86	$68.86	$68.86	$68.86	$22.95	2,889
2016-09-14	$68.01	$68.01	$68.01	$68.01	$22.67	1,458
2016-09-13	$67.68	$67.75	$67.50	$67.75	$22.58	4,497
2016-09-12	$67.78	$68.34	$67.78	$68.34	$22.78	5,286
2016-09-09	$69.35	$69.35	$69.35	$69.35	$23.12	630
2016-09-08	$68.69	$69.35	$68.69	$69.35	$23.12	7,989
2016-09-07	$69.85	$69.85	$69.80	$69.80	$23.27	4,011
2016-09-06	$70.42	$70.66	$70.42	$70.66	$23.55	16,326
2016-09-02	$69.25	$69.88	$69.22	$69.88	$23.29	5,559
2016-09-01	$70.35	$70.35	$70.35	$70.35	$23.45	1,062
2016-08-31	$71.71	$71.80	$71.71	$71.80	$23.93	3,354
2016-08-30	$70.95	$71.12	$70.84	$71.12	$23.71	12,465
2016-08-29	$69.46	$69.85	$69.46	$69.85	$23.28	4,992
2016-08-26	$67.84	$67.84	$67.84	$67.84	$22.61	2,037
2016-08-25	$69.26	$69.26	$68.65	$69.24	$23.08	2,373
2016-08-24	$68.00	$68.16	$67.75	$67.82	$22.61	3,333
2016-08-23	$68.92	$69.05	$68.92	$69.05	$23.02	2,649
2016-08-22	$70.49	$70.49	$69.55	$70.34	$23.45	6,867
2016-08-19	$70.06	$70.06	$69.58	$69.58	$23.19	3,126
2016-08-18	$69.80	$69.85	$69.03	$69.33	$23.11	12,777
2016-08-17	$68.15	$68.15	$68.15	$68.15	$22.72	726
2016-08-16	$68.30	$68.30	$68.15	$68.15	$22.72	7,551
2016-08-15	$68.40	$68.40	$67.85	$67.85	$22.62	5,838
2016-08-12	$67.52	$67.53	$67.52	$67.53	$22.51	1,545
2016-08-11	$67.67	$67.90	$66.59	$67.90	$22.63	4,293
2016-08-10	$66.25	$66.25	$66.25	$66.25	$22.08	567
2016-08-09	$65.96	$66.25	$65.96	$66.25	$22.08	18,798
2016-08-08	$65.65	$65.65	$65.65	$65.65	$21.88	3,366
2016-08-05	$62.62	$63.54	$62.62	$63.54	$21.18	5,688
2016-08-04	$62.47	$64.20	$62.47	$64.20	$21.40	2,796
2016-08-03	$61.20	$62.02	$61.20	$62.02	$20.67	4,329
2016-08-02	$62.95	$62.95	$62.16	$62.16	$20.72	3,717
2016-08-01	$63.83	$63.83	$63.83	$63.83	$21.28	2,268
2016-07-29	$61.73	$62.97	$61.73	$62.94	$20.98	14,772
2016-07-28	$60.55	$60.55	$60.55	$60.55	$20.18	1,455
2016-07-27	$60.53	$60.66	$60.53	$60.55	$20.18	13,875
2016-07-26	$60.02	$60.02	$60.02	$60.02	$20.01	954
2016-07-25	$60.02	$60.02	$60.02	$60.02	$20.01	4,503
2016-07-22	$59.69	$60.25	$59.69	$60.25	$20.08	1,839
2016-07-21	$59.98	$60.04	$59.98	$60.03	$20.01	4,095
2016-07-20	$58.87	$58.87	$57.28	$57.28	$19.09	2,496
2016-07-19	$56.64	$57.46	$56.64	$57.46	$19.15	1,926
2016-07-18	$58.00	$58.00	$58.00	$58.00	$19.33	918
2016-07-15	$58.00	$58.00	$58.00	$58.00	$19.33	948
2016-07-14	$57.60	$58.00	$57.50	$58.00	$19.33	7,722
2016-07-13	$57.65	$57.94	$57.25	$57.25	$19.08	2,292
2016-07-12	$56.40	$57.40	$56.40	$56.58	$18.86	8,499
2016-07-11	$54.30	$55.64	$54.30	$55.64	$18.55	12,306
2016-07-08	$52.31	$53.19	$52.31	$52.98	$17.66	13,611
2016-07-07	$51.23	$51.23	$51.23	$51.23	$17.08	2,331
2016-07-06	$51.55	$52.06	$51.55	$51.81	$17.27	7,989
2016-07-05	$54.14	$54.14	$53.29	$53.29	$17.76	3,234
2016-07-01	$55.56	$55.56	$55.12	$55.12	$18.37	3,330
2016-06-30	$55.45	$55.76	$55.45	$55.76	$18.59	4,695
2016-06-29	$56.06	$56.20	$55.80	$55.80	$18.60	5,232
2016-06-28	$54.33	$55.05	$54.33	$54.76	$18.25	5,295
2016-06-27	$54.58	$55.17	$54.58	$55.17	$18.39	3,108
2016-06-24	$57.75	$57.75	$57.75	$57.75	$19.25	1,392
2016-06-23	$60.27	$60.27	$60.27	$60.27	$20.09	1,839
2016-06-22	$59.52	$60.63	$59.52	$60.10	$20.03	22,074
2016-06-21	$60.29	$61.43	$60.29	$61.43	$20.48	6,768
2016-06-20	$59.50	$59.74	$59.50	$59.74	$19.91	4,749
2016-06-17	$56.92	$58.91	$56.92	$58.91	$19.64	136,905
2016-06-16	$56.20	$56.66	$56.20	$56.45	$18.82	15,630
2016-06-15	$57.44	$58.61	$57.44	$58.14	$19.38	5,163
2016-06-14	$55.62	$56.63	$55.62	$55.62	$18.54	5,571
2016-06-13	$55.62	$57.97	$55.62	$57.97	$19.32	789
2016-06-10	$58.01	$58.01	$57.97	$57.97	$19.32	3,744
2016-06-09	$59.30	$59.30	$59.30	$59.30	$19.77	1,971
2016-06-08	$58.50	$58.73	$57.91	$58.73	$19.58	4,908
2016-06-07	$58.34	$58.34	$56.74	$58.34	$19.45	4,980
2016-06-06	$56.70	$56.70	$56.70	$56.70	$18.90	1,806
2016-06-03	$55.65	$55.65	$55.58	$55.58	$18.53	3,057
2016-06-02	$56.25	$56.47	$55.74	$56.47	$18.82	5,175
2016-06-01	$59.17	$59.17	$59.16	$59.16	$19.72	2,478
2016-05-31	$59.03	$59.03	$59.03	$59.03	$19.68	1,557
2016-05-27	$56.90	$57.74	$56.90	$57.74	$19.25	2,121
2016-05-26	$56.24	$56.24	$56.24	$56.24	$18.75	1,119
2016-05-25	$56.24	$56.24	$56.24	$56.24	$18.75	1,650
2016-05-24	$56.01	$56.73	$56.01	$56.06	$18.69	4,053
2016-05-23	$55.76	$56.94	$55.63	$56.94	$18.98	2,535
2016-05-20	$56.04	$56.46	$56.01	$56.46	$18.82	3,177
2016-05-19	$55.88	$55.88	$55.88	$55.88	$18.63	1,206
2016-05-18	$55.88	$55.88	$55.88	$55.88	$18.63	1,977
2016-05-17	$54.72	$55.49	$54.50	$54.96	$18.32	5,229
2016-05-16	$55.01	$55.01	$54.85	$54.85	$18.28	3,987
2016-05-13	$54.13	$54.21	$53.69	$54.21	$18.07	5,121
2016-05-12	$55.10	$55.10	$53.64	$53.82	$17.94	15,189
2016-05-11	$54.21	$54.21	$54.09	$54.19	$18.06	9,735
2016-05-10	$54.92	$54.92	$54.91	$54.91	$18.30	3,879
2016-05-09	$54.25	$54.25	$54.25	$54.25	$18.08	2,868
2016-05-06	$54.17	$54.66	$54.17	$54.66	$18.22	2,292
2016-05-05	$54.25	$55.55	$54.25	$55.37	$18.46	7,260
2016-05-04	$55.25	$56.32	$55.24	$56.32	$18.77	5,274
2016-05-03	$55.47	$56.52	$55.47	$55.55	$18.52	6,843
2016-05-02	$55.85	$56.66	$55.85	$56.66	$18.89	3,642
2016-04-29	$59.28	$59.28	$57.68	$57.68	$19.23	8,958
2016-04-28	$59.79	$59.85	$57.85	$57.98	$19.33	25,260
2016-04-27	$60.73	$61.04	$60.73	$60.73	$20.24	108,915
2016-04-26	$61.37	$61.37	$61.37	$61.37	$20.46	1,563
2016-04-25	$61.68	$62.10	$61.47	$61.50	$20.50	4,509
2016-04-22	$63.09	$63.28	$63.02	$63.28	$21.09	7,272
2016-04-21	$61.50	$61.50	$61.20	$61.20	$20.40	2,532
2016-04-20	$61.28	$61.63	$61.28	$61.63	$20.54	2,043
2016-04-19	$56.01	$56.01	$56.01	$56.01	$18.67	1,683
2016-04-18	$55.21	$56.01	$55.21	$56.01	$18.67	32,415
2016-04-15	$56.06	$56.70	$56.00	$56.24	$18.75	21,624
2016-04-14	$56.98	$57.87	$56.98	$57.40	$19.13	10,125
2016-04-13	$56.66	$56.96	$56.29	$56.93	$18.98	9,042
2016-04-12	$54.50	$54.74	$54.34	$54.39	$18.13	10,200
2016-04-11	$52.88	$53.17	$52.88	$53.17	$17.72	2,202
2016-04-08	$53.55	$54.19	$53.55	$53.81	$17.94	11,100
2016-04-07	$51.65	$51.89	$51.65	$51.89	$17.30	4,260
2016-04-06	$50.77	$50.77	$50.77	$50.77	$16.92	2,589
2016-04-05	$51.33	$51.33	$50.77	$50.77	$16.92	197,862
2016-04-04	$52.65	$52.65	$52.65	$52.65	$17.55	206,766
2016-04-01	$52.90	$53.03	$52.65	$52.65	$17.55	98,658
2016-03-31	$55.65	$55.65	$55.65	$55.65	$18.55	227,979
2016-03-30	$54.86	$55.64	$54.86	$55.64	$18.55	68,952
2016-03-29	$55.80	$56.79	$55.80	$56.79	$18.93	149,769
2016-03-28	$57.50	$57.50	$55.30	$57.41	$19.14	91,209
2016-03-24	$54.84	$56.11	$54.84	$56.11	$18.52	213,135
2016-03-23	$57.55	$57.55	$57.55	$57.55	$18.99	2,145
2016-03-22	$60.67	$61.07	$60.67	$61.07	$20.15	2,223
2016-03-21	$60.26	$60.26	$60.04	$60.26	$19.88	2,874
2016-03-18	$60.21	$60.28	$60.21	$60.28	$19.89	3,057
2016-03-17	$61.30	$61.30	$61.30	$61.30	$20.23	1,770
2016-03-16	$60.82	$61.35	$60.82	$61.30	$20.23	6,402
2016-03-15	$61.30	$61.30	$60.60	$61.11	$20.17	32,547
2016-03-14	$62.00	$62.00	$62.00	$62.00	$20.46	1,551
2016-03-11	$61.55	$62.00	$61.55	$62.00	$20.46	4,602
2016-03-10	$59.70	$59.70	$58.38	$58.38	$19.26	6,855
2016-03-09	$60.36	$60.36	$60.36	$60.36	$19.92	1,929
2016-03-08	$59.44	$59.44	$59.44	$59.44	$19.61	3,186
2016-03-07	$60.27	$60.27	$59.23	$59.23	$19.54	10,569
2016-03-04	$60.59	$60.59	$60.31	$60.45	$19.95	3,951
2016-03-03	$58.85	$58.87	$58.82	$58.82	$19.41	4,818
2016-03-02	$55.53	$56.57	$55.53	$56.50	$18.64	24,528
2016-03-01	$52.36	$53.06	$52.36	$53.06	$17.51	22,380
2016-02-29	$52.40	$52.50	$52.01	$52.01	$17.16	5,751
2016-02-26	$52.46	$52.87	$52.22	$52.22	$17.23	10,764
2016-02-25	$50.36	$50.76	$50.36	$50.76	$16.75	7,215
2016-02-24	$49.34	$49.86	$49.03	$49.86	$16.45	5,325
2016-02-23	$51.14	$51.44	$50.83	$51.03	$16.84	24,624
2016-02-22	$51.63	$51.63	$51.03	$51.03	$16.84	8,535
2016-02-19	$50.48	$50.48	$50.10	$50.35	$16.61	6,102
2016-02-18	$52.40	$52.87	$51.67	$51.67	$17.05	11,895
2016-02-17	$51.99	$52.15	$51.56	$51.67	$17.05	25,632
2016-02-16	$50.94	$50.94	$50.23	$50.82	$16.77	13,491
2016-02-12	$47.78	$48.76	$47.78	$48.76	$16.09	3,270
2016-02-11	$48.56	$48.73	$48.30	$48.73	$16.08	19,416
2016-02-10	$50.06	$50.06	$49.25	$49.25	$16.25	35,388
2016-02-09	$49.74	$50.16	$49.19	$50.10	$16.53	25,644
2016-02-08	$51.81	$51.81	$50.34	$50.52	$16.67	14,562
2016-02-05	$53.00	$53.00	$52.28	$52.28	$17.25	7,557
2016-02-04	$56.42	$56.56	$56.25	$56.36	$18.60	8,496
2016-02-03	$55.70	$55.70	$54.05	$54.69	$18.05	17,904
2016-02-02	$57.29	$57.32	$56.72	$56.84	$18.76	17,091
2016-02-01	$57.59	$57.80	$57.50	$57.59	$19.00	8,730
2016-01-29	$55.97	$56.19	$55.91	$56.19	$18.54	4,548
2016-01-28	$53.41	$53.64	$53.28	$53.50	$17.65	16,356
2016-01-27	$56.79	$57.14	$56.26	$56.26	$18.56	37,224
2016-01-26	$56.92	$57.27	$56.89	$57.11	$18.84	19,497
2016-01-25	$59.63	$60.04	$59.60	$59.67	$19.69	20,244
2016-01-22	$62.26	$63.15	$62.26	$63.15	$20.84	9,306
2016-01-21	$58.70	$59.84	$58.70	$59.72	$19.70	12,459
2016-01-20	$57.97	$58.47	$57.38	$58.47	$19.29	16,284
2016-01-19	$61.45	$61.45	$60.55	$60.97	$20.12	7,074
2016-01-15	$59.12	$59.96	$59.12	$59.91	$19.77	13,377
2016-01-14	$61.70	$62.41	$61.22	$62.28	$20.55	38,649
2016-01-13	$60.35	$62.52	$60.35	$62.30	$20.56	55,320
2016-01-12	$57.20	$57.77	$56.98	$57.48	$18.97	67,842
2016-01-11	$58.41	$58.82	$57.85	$58.50	$19.30	6,279
2016-01-08	$58.90	$59.15	$58.27	$58.27	$19.23	7,179
2016-01-07	$59.68	$59.68	$59.04	$59.04	$19.48	8,436
2016-01-06	$60.02	$60.28	$60.02	$60.05	$19.82	10,959
2016-01-05	$63.11	$63.11	$62.30	$62.30	$20.56	22,128
2016-01-04	$62.55	$63.01	$62.34	$62.94	$20.77	14,205
2015-12-31	$64.68	$64.68	$64.06	$64.12	$21.16	5,184
2015-12-30	$64.55	$64.62	$64.50	$64.50	$21.28	5,286
2015-12-29	$64.85	$64.97	$64.85	$64.97	$21.44	2,940
2015-12-28	$64.16	$64.16	$63.67	$64.10	$21.15	24,198
2015-12-24	$64.08	$64.08	$63.59	$64.06	$21.14	4,290
2015-12-23	$63.95	$64.30	$63.95	$64.30	$21.22	10,365
2015-12-22	$63.18	$63.81	$63.10	$63.81	$21.06	5,325
2015-12-21	$64.27	$64.27	$63.88	$64.13	$21.16	13,917
2015-12-18	$64.21	$64.21	$63.42	$63.66	$21.00	25,932
2015-12-17	$65.96	$66.21	$65.73	$65.73	$21.69	11,220
2015-12-16	$69.01	$69.06	$69.01	$69.06	$22.79	4,167
2015-12-15	$68.77	$69.04	$68.45	$69.04	$22.78	9,867
2015-12-14	$71.00	$71.25	$70.51	$71.09	$23.46	12,450
2015-12-11	$71.81	$72.05	$71.63	$71.80	$23.69	9,291
2015-12-10	$71.95	$71.95	$71.95	$71.95	$23.74	2,163
2015-12-09	$72.85	$72.85	$71.73	$71.76	$23.68	5,511
2015-12-08	$72.79	$72.79	$72.79	$72.79	$24.02	4,161
2015-12-07	$72.84	$73.25	$72.66	$73.15	$24.14	45,168
2015-12-04	$69.90	$70.50	$69.90	$70.50	$23.26	4,812
2015-12-03	$71.30	$71.30	$70.28	$70.28	$23.19	14,007
2015-12-02	$71.52	$71.79	$71.52	$71.79	$23.69	3,195
2015-12-01	$73.47	$73.86	$73.47	$73.86	$24.37	15,126
2015-11-30	$71.87	$72.12	$71.87	$72.12	$23.80	2,160
2015-11-27	$70.73	$70.73	$70.73	$70.73	$23.34	462
2015-11-25	$70.69	$71.06	$70.69	$70.73	$23.34	4,140
2015-11-24	$71.40	$71.40	$71.30	$71.40	$23.56	5,877
2015-11-23	$71.97	$71.97	$71.36	$71.75	$23.68	1,683
2015-11-20	$71.93	$71.93	$71.82	$71.82	$23.70	2,766
2015-11-19	$71.87	$71.87	$71.87	$71.87	$23.72	1,200
2015-11-18	$71.59	$71.65	$70.93	$71.05	$23.45	15,219
2015-11-17	$70.92	$71.59	$70.92	$70.92	$23.40	5,220
2015-11-16	$69.71	$69.71	$69.71	$69.71	$23.00	1,017
2015-11-13	$71.39	$71.39	$71.00	$71.00	$23.43	7,986
2015-11-12	$71.58	$71.58	$71.00	$71.00	$23.43	7,590
2015-11-11	$71.37	$71.37	$71.30	$71.30	$23.53	5,073
2015-11-10	$70.37	$70.42	$70.13	$70.13	$23.14	3,390
2015-11-09	$71.60	$71.61	$70.93	$71.11	$23.46	3,258
2015-11-06	$70.37	$70.82	$70.37	$70.82	$23.37	0
2015-11-05	$70.37	$70.82	$70.37	$70.82	$23.37	3,123
2015-11-04	$70.56	$70.66	$70.30	$70.30	$23.20	7,221
2015-11-03	$67.95	$67.95	$67.49	$67.49	$22.27	2,265
2015-11-02	$66.95	$68.85	$66.95	$67.50	$22.27	15,855
2015-10-30	$64.86	$64.86	$64.65	$64.65	$21.33	4,521
2015-10-29	$62.84	$63.82	$62.67	$63.82	$21.06	35,004
2015-10-28	$64.28	$64.65	$64.28	$64.65	$21.33	0
2015-10-27	$64.28	$64.65	$64.28	$64.65	$21.33	0
2015-10-26	$64.28	$64.65	$64.28	$64.65	$21.33	0
2015-10-23	$64.28	$64.65	$64.28	$64.65	$21.33	2,571
2015-10-22	$62.37	$62.90	$62.37	$62.90	$20.76	2,232
2015-10-21	$60.72	$60.72	$60.72	$60.72	$20.04	1,167
2015-10-20	$58.89	$58.89	$58.75	$58.85	$19.42	4,764
2015-10-19	$58.91	$59.02	$58.91	$59.02	$19.48	6,405
2015-10-16	$59.34	$59.71	$59.34	$59.71	$19.70	2,604
2015-10-15	$59.68	$59.68	$59.14	$59.33	$19.58	3,378
2015-10-14	$58.20	$58.43	$58.00	$58.00	$19.14	7,074
2015-10-13	$60.13	$60.13	$59.87	$59.87	$19.76	3,078
2015-10-12	$60.48	$60.53	$60.48	$60.53	$19.97	2,664
2015-10-09	$60.25	$60.60	$60.25	$60.35	$19.91	10,017
2015-10-08	$59.09	$59.55	$58.80	$59.55	$19.65	6,654
2015-10-07	$60.27	$60.27	$60.27	$60.27	$19.89	2,907
2015-10-06	$60.08	$60.21	$59.71	$60.21	$19.87	9,669
2015-10-05	$60.19	$60.58	$60.19	$60.58	$19.99	5,121
2015-10-02	$57.82	$58.98	$57.82	$58.98	$19.46	10,557
2015-10-01	$57.98	$57.98	$57.45	$57.70	$19.04	11,526
2015-09-30	$55.85	$56.22	$55.59	$56.22	$18.55	11,280
2015-09-29	$55.05	$55.25	$55.00	$55.12	$18.19	14,298
2015-09-28	$56.16	$56.24	$55.75	$55.75	$18.40	5,040
2015-09-25	$58.00	$58.25	$57.85	$58.25	$19.22	8,628
2015-09-24	$59.25	$59.25	$58.17	$58.36	$19.26	28,065
2015-09-23	$60.82	$62.00	$60.77	$61.07	$20.15	6,612
2015-09-22	$61.50	$61.60	$60.62	$61.22	$20.20	24,462
2015-09-21	$62.30	$62.48	$61.89	$62.12	$20.50	12,177
2015-09-18	$62.03	$62.03	$61.65	$61.65	$20.34	6,018
2015-09-17	$63.20	$64.62	$63.18	$64.62	$21.32	8,538
2015-09-16	$62.86	$62.86	$62.49	$62.55	$20.64	6,009
2015-09-15	$60.95	$61.31	$60.36	$61.19	$20.19	13,308
2015-09-14	$60.78	$60.78	$60.00	$60.25	$19.88	4,002
2015-09-11	$59.31	$60.27	$59.31	$60.10	$19.83	9,312
2015-09-10	$60.50	$61.28	$60.05	$60.06	$19.82	21,003
2015-09-09	$61.95	$61.95	$60.45	$60.63	$20.01	28,524
2015-09-08	$60.15	$60.51	$60.05	$60.45	$19.95	16,929
2015-09-04	$56.19	$57.66	$56.19	$57.28	$18.90	4,569
2015-09-03	$59.65	$59.65	$58.95	$58.95	$19.45	6,384
2015-09-02	$59.03	$59.03	$58.19	$58.48	$19.30	6,690
2015-09-01	$58.14	$58.66	$57.29	$57.29	$18.90	26,391
2015-08-31	$62.01	$62.01	$61.25	$61.50	$20.29	44,676
2015-08-28	$63.05	$63.66	$63.03	$63.66	$21.01	3,189
2015-08-27	$63.50	$63.50	$62.35	$62.69	$20.69	16,362
2015-08-26	$62.47	$64.30	$62.31	$64.30	$21.22	28,167
2015-08-25	$59.62	$59.76	$56.77	$56.77	$18.73	23,805
2015-08-24	$58.18	$59.99	$57.62	$59.78	$19.73	13,422
2015-08-21	$62.45	$62.49	$60.84	$61.10	$20.16	10,791
2015-08-20	$63.53	$63.70	$62.98	$63.47	$20.94	5,625
2015-08-19	$63.75	$63.75	$63.11	$63.11	$20.83	11,157
2015-08-18	$66.49	$66.77	$66.20	$66.77	$22.03	3,153
2015-08-17	$66.51	$66.59	$66.51	$66.59	$21.97	2,427
2015-08-14	$66.96	$66.96	$66.95	$66.96	$22.10	3,378
2015-08-13	$66.85	$67.00	$66.73	$66.73	$22.02	9,384
2015-08-12	$65.40	$65.40	$64.55	$65.08	$21.48	10,467
2015-08-11	$65.99	$66.17	$65.80	$66.17	$21.83	4,221
2015-08-10	$66.79	$66.79	$66.75	$66.75	$22.03	4,269
2015-08-07	$66.74	$66.74	$66.63	$66.74	$22.02	5,814
2015-08-06	$66.02	$66.02	$66.02	$66.02	$21.79	2,466
2015-08-05	$66.96	$66.96	$66.43	$66.80	$22.04	10,995
2015-08-04	$66.68	$66.68	$66.19	$66.30	$21.88	10,008
2015-08-03	$70.56	$70.56	$70.34	$70.34	$23.21	4,998
2015-07-31	$71.13	$71.13	$70.17	$70.94	$23.41	6,984
2015-07-30	$68.90	$68.90	$68.90	$68.90	$22.74	2,103
2015-07-29	$69.34	$69.71	$69.34	$69.71	$23.00	3,021
2015-07-28	$69.33	$69.95	$68.99	$69.80	$23.03	13,014
2015-07-27	$68.53	$68.53	$68.05	$68.34	$22.55	9,783
2015-07-24	$70.25	$70.25	$69.64	$69.64	$22.98	6,615
2015-07-23	$70.70	$70.70	$70.46	$70.46	$23.25	7,296
2015-07-22	$71.09	$71.09	$71.09	$71.09	$23.46	2,973
2015-07-21	$72.04	$72.17	$72.04	$72.16	$23.81	5,961
2015-07-20	$72.60	$72.64	$72.60	$72.64	$23.97	3,837
2015-07-17	$72.41	$72.41	$72.41	$72.41	$23.89	1,215
2015-07-16	$72.75	$72.75	$72.71	$72.71	$23.99	3,423

TDK Corporation (TTDKY) News Headlines

Recent TDK Corporation (TTDKY) News

Similar Companies to TDK Corporation (TTDKY) 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	--	--	--

TDK Corporation (TTDKY) Exchange: PINK