Twitter Inc (TWTR) Stock

Data as of April 24, 2024

$53.70 ($0.00) 0.00%

Twitter Inc - Daily Information

Click for more stock information on Twitter Inc.

Daily Information	Data
Date	April 24, 2024
Open	$53.70
Previous Close	$53.70
High	$53.70
Low	$53.70
Adjusted Open	$53.70
Previous Adjusted Close	$53.70
Adjusted High	$53.70
Adjusted Low	$53.70

About Twitter Inc (TWTR)

Twitter Inc (TWTR) is a social media platform that was founded in 2006, and has grown primarily through organic growth. As of 2020 it has become quite an international phenomenon, with active users in nearly every country in the world. It allows users to share messages, images, videos, and their thoughts in an easy and accessible manner, as well as browse and follow other users. Additionally, it has also developed an advertising platform to reach customers through its platform and through its specialized analytics tools. Twitter Inc (TWTR) currently employs over 4,000 people and has reported around $3 billion in revenue.

Invest in Twitter Inc (TWTR)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Twitter Inc (TWTR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-28	$53.70	$53.70	$53.70	$53.70	$53.70	0
2022-10-27	$53.91	$54.00	$53.70	$53.70	$53.70	136,335,790
2022-10-26	$52.95	$53.50	$52.77	$53.35	$53.35	28,064,973
2022-10-25	$52.40	$53.18	$52.20	$52.78	$52.78	35,077,848
2022-10-24	$50.71	$51.86	$50.52	$51.52	$51.52	22,987,553
2022-10-21	$50.00	$50.75	$49.55	$49.89	$49.89	51,209,029
2022-10-20	$52.20	$52.70	$51.60	$52.44	$52.44	25,461,019
2022-10-19	$51.80	$52.16	$51.26	$51.83	$51.83	9,646,536
2022-10-18	$51.10	$52.10	$50.85	$51.78	$51.78	18,533,907
2022-10-17	$50.50	$50.90	$50.20	$50.74	$50.74	14,042,115
2022-10-14	$50.49	$50.87	$50.30	$50.45	$50.45	9,944,849
2022-10-13	$49.80	$51.07	$49.52	$50.34	$50.34	18,641,291
2022-10-12	$50.01	$50.50	$49.81	$49.94	$49.94	11,827,822
2022-10-11	$50.03	$50.55	$49.81	$50.07	$50.07	11,626,795
2022-10-10	$49.66	$50.86	$49.50	$50.36	$50.36	22,272,449
2022-10-07	$49.02	$49.52	$48.14	$49.18	$49.18	32,630,102
2022-10-06	$50.98	$51.55	$49.29	$49.39	$49.39	68,511,078
2022-10-05	$50.26	$52.00	$50.20	$51.30	$51.30	73,392,753
2022-10-04	$42.81	$52.30	$42.55	$52.00	$52.00	52,151,860
2022-10-03	$43.90	$43.90	$42.23	$42.54	$42.54	13,143,223
2022-09-30	$42.89	$44.66	$42.75	$43.84	$43.84	25,890,492
2022-09-29	$43.00	$43.17	$42.39	$42.74	$42.74	8,716,979
2022-09-28	$42.59	$43.53	$42.38	$43.25	$43.25	13,318,872
2022-09-27	$41.74	$42.18	$41.28	$42.09	$42.09	8,306,887
2022-09-26	$41.50	$43.52	$40.66	$41.52	$41.52	23,916,964
2022-09-23	$41.48	$41.77	$40.85	$41.58	$41.58	9,139,135
2022-09-22	$41.39	$41.77	$41.25	$41.40	$41.40	5,851,507
2022-09-21	$41.79	$42.19	$41.27	$41.27	$41.27	7,623,288
2022-09-20	$41.44	$42.11	$40.93	$41.68	$41.68	7,229,122
2022-09-19	$41.40	$41.74	$41.21	$41.66	$41.66	7,223,513
2022-09-16	$41.83	$41.95	$41.25	$41.45	$41.45	26,474,037
2022-09-15	$41.75	$42.44	$41.50	$42.14	$42.14	9,254,200
2022-09-14	$41.75	$41.91	$41.25	$41.90	$41.90	8,053,544
2022-09-13	$40.76	$42.47	$40.47	$41.74	$41.74	14,334,134
2022-09-12	$41.81	$41.90	$41.25	$41.41	$41.41	7,905,599
2022-09-09	$41.88	$42.30	$41.51	$42.19	$42.19	7,422,753
2022-09-08	$41.00	$42.17	$40.98	$41.85	$41.85	11,829,192
2022-09-07	$39.30	$41.25	$39.30	$41.20	$41.20	18,293,674
2022-09-06	$38.62	$39.09	$38.06	$38.65	$38.65	10,941,340
2022-09-02	$38.86	$39.01	$38.29	$38.63	$38.63	7,925,508
2022-09-01	$38.64	$38.92	$38.44	$38.62	$38.62	8,607,759
2022-08-31	$39.98	$40.05	$38.60	$38.75	$38.75	16,862,823
2022-08-30	$39.87	$40.09	$39.07	$39.32	$39.32	9,617,948
2022-08-29	$40.22	$40.60	$39.99	$40.04	$40.04	6,661,347
2022-08-26	$41.15	$41.20	$40.23	$40.46	$40.46	10,144,129
2022-08-25	$40.50	$41.49	$40.17	$41.05	$41.05	10,349,518
2022-08-24	$39.28	$40.99	$38.77	$40.79	$40.79	17,136,655
2022-08-23	$41.36	$41.94	$39.85	$39.86	$39.86	26,037,265
2022-08-22	$43.50	$43.66	$42.81	$43.01	$43.01	7,904,473
2022-08-19	$43.52	$44.01	$43.35	$43.99	$43.99	8,103,532
2022-08-18	$44.12	$44.44	$43.81	$43.86	$43.86	6,289,503
2022-08-17	$44.25	$44.51	$43.85	$43.99	$43.99	6,111,904
2022-08-16	$44.34	$45.00	$44.24	$44.40	$44.40	7,924,144
2022-08-15	$44.19	$44.78	$43.96	$44.50	$44.50	8,955,100
2022-08-12	$44.01	$44.60	$43.93	$44.26	$44.26	7,857,453
2022-08-11	$44.37	$44.63	$43.64	$43.94	$43.94	7,254,851
2022-08-10	$44.52	$44.65	$43.83	$44.43	$44.43	14,507,171
2022-08-09	$42.78	$43.12	$42.60	$42.83	$42.83	8,309,624
2022-08-08	$42.94	$43.55	$42.87	$42.94	$42.94	8,130,857
2022-08-05	$40.81	$42.66	$40.60	$42.52	$42.52	16,048,236
2022-08-04	$41.00	$41.23	$40.55	$41.06	$41.06	6,169,363
2022-08-03	$41.00	$41.39	$40.89	$41.00	$41.00	9,348,811
2022-08-02	$40.75	$41.27	$40.65	$40.98	$40.98	5,244,403
2022-08-01	$41.12	$41.35	$40.46	$40.89	$40.89	14,094,775
2022-07-29	$40.80	$41.78	$40.75	$41.61	$41.61	11,787,736
2022-07-28	$39.76	$40.90	$39.58	$40.89	$40.89	10,153,642
2022-07-27	$39.58	$40.11	$39.13	$39.85	$39.85	11,598,069
2022-07-26	$39.08	$39.53	$38.89	$39.34	$39.34	12,637,219
2022-07-25	$39.23	$39.60	$38.74	$39.24	$39.24	10,395,602
2022-07-22	$38.90	$40.18	$38.71	$39.84	$39.84	25,188,675
2022-07-21	$39.50	$40.10	$39.12	$39.52	$39.52	11,409,767
2022-07-20	$39.56	$40.01	$38.82	$39.60	$39.60	13,946,408
2022-07-19	$38.51	$40.50	$38.50	$39.49	$39.49	37,491,773
2022-07-18	$37.58	$38.76	$37.34	$38.41	$38.41	15,147,525
2022-07-15	$36.62	$37.77	$36.27	$37.74	$37.74	14,809,322
2022-07-14	$36.59	$37.10	$36.19	$36.29	$36.29	18,951,620
2022-07-13	$34.95	$37.16	$34.80	$36.75	$36.75	50,267,711
2022-07-12	$32.76	$34.39	$32.52	$34.06	$34.06	29,539,372
2022-07-11	$34.60	$34.90	$32.55	$32.65	$32.65	67,259,339
2022-07-08	$37.51	$37.55	$36.80	$36.81	$36.81	29,822,940
2022-07-07	$38.32	$39.51	$38.32	$38.79	$38.79	13,214,877
2022-07-06	$38.21	$38.45	$37.74	$38.21	$38.21	4,870,258
2022-07-05	$38.18	$38.64	$37.25	$38.38	$38.38	8,162,005
2022-07-01	$37.38	$38.24	$37.08	$38.23	$38.23	6,305,717
2022-06-30	$37.53	$38.02	$36.99	$37.39	$37.39	7,133,074
2022-06-29	$38.76	$38.78	$37.64	$37.80	$37.80	7,178,574
2022-06-28	$39.21	$39.71	$38.65	$38.79	$38.79	6,059,297
2022-06-27	$39.67	$39.88	$38.90	$39.19	$39.19	7,147,758
2022-06-24	$39.01	$39.92	$38.87	$39.41	$39.41	18,090,592
2022-06-23	$38.76	$39.08	$38.25	$38.68	$38.68	6,327,584
2022-06-22	$38.57	$39.34	$38.41	$38.53	$38.53	10,831,346
2022-06-21	$38.19	$39.08	$37.66	$38.91	$38.91	16,902,230
2022-06-17	$37.32	$38.05	$37.02	$37.78	$37.78	25,049,181
2022-06-16	$38.61	$38.71	$36.96	$37.36	$37.36	20,948,038
2022-06-15	$37.50	$38.51	$37.24	$37.99	$37.99	14,717,735
2022-06-14	$37.95	$38.87	$37.19	$37.22	$37.22	13,408,129
2022-06-13	$38.00	$38.58	$36.91	$37.03	$37.03	11,599,750
2022-06-10	$39.52	$39.63	$38.89	$38.98	$38.98	10,534,875
2022-06-09	$40.25	$40.54	$39.53	$39.53	$39.53	7,978,363
2022-06-08	$39.96	$41.29	$39.83	$40.44	$40.44	15,292,960
2022-06-07	$39.09	$40.24	$38.95	$40.13	$40.13	15,808,735
2022-06-06	$38.16	$39.94	$37.91	$39.56	$39.56	26,119,634
2022-06-03	$40.45	$41.04	$39.98	$40.16	$40.16	18,269,884
2022-06-02	$39.07	$40.47	$38.81	$39.91	$39.91	11,696,029
2022-06-01	$39.80	$40.26	$39.24	$39.30	$39.30	11,117,247
2022-05-31	$40.07	$40.35	$39.42	$39.60	$39.60	11,579,046
2022-05-27	$39.57	$40.77	$39.48	$40.17	$40.17	16,789,855
2022-05-26	$38.52	$39.59	$38.23	$39.52	$39.52	22,968,398
2022-05-25	$36.06	$37.37	$36.02	$37.16	$37.16	23,262,766
2022-05-24	$36.94	$37.20	$35.40	$35.76	$35.76	22,662,972
2022-05-23	$37.77	$38.00	$36.94	$37.86	$37.86	13,601,346
2022-05-20	$37.77	$38.31	$36.75	$38.29	$38.29	23,637,863
2022-05-19	$36.76	$38.50	$36.20	$37.29	$37.29	32,000,301
2022-05-18	$37.42	$38.72	$36.58	$36.85	$36.85	24,010,289
2022-05-17	$37.00	$38.87	$36.85	$38.32	$38.32	44,990,281
2022-05-16	$39.17	$39.29	$37.32	$37.39	$37.39	52,310,654
2022-05-13	$40.40	$42.00	$40.01	$40.72	$40.72	101,830,362
2022-05-12	$45.01	$47.47	$43.33	$45.08	$45.08	37,682,245
2022-05-11	$46.95	$48.15	$45.80	$46.09	$46.09	24,815,127
2022-05-10	$47.91	$48.36	$46.50	$47.26	$47.26	23,816,665
2022-05-09	$49.30	$49.44	$47.63	$47.96	$47.96	37,706,836
2022-05-06	$49.96	$50.29	$49.50	$49.80	$49.80	23,446,331
2022-05-05	$50.53	$51.21	$49.81	$50.36	$50.36	60,506,940
2022-05-04	$48.80	$49.25	$48.34	$49.06	$49.06	28,140,703
2022-05-03	$49.15	$49.48	$48.75	$48.87	$48.87	24,773,030
2022-05-02	$48.70	$49.76	$48.57	$49.14	$49.14	32,608,086
2022-04-29	$49.45	$50.25	$48.74	$49.02	$49.02	38,250,854
2022-04-28	$49.01	$49.92	$47.96	$49.11	$49.11	43,816,868
2022-04-27	$49.06	$49.26	$47.82	$48.64	$48.64	59,106,880
2022-04-26	$51.57	$51.62	$49.43	$49.68	$49.68	114,215,627
2022-04-25	$51.02	$52.29	$50.24	$51.70	$51.70	176,803,635
2022-04-22	$47.77	$49.73	$47.49	$48.93	$48.93	76,504,488
2022-04-21	$45.51	$47.94	$45.50	$47.08	$47.08	70,413,596
2022-04-20	$46.34	$47.11	$45.03	$46.72	$46.72	62,669,152
2022-04-19	$47.30	$48.50	$45.00	$46.16	$46.16	125,776,037
2022-04-18	$46.24	$48.73	$44.36	$48.45	$48.45	153,119,550
2022-04-14	$48.37	$48.50	$44.72	$45.08	$45.08	258,868,339
2022-04-13	$44.80	$46.33	$44.55	$45.85	$45.85	44,306,698
2022-04-12	$47.03	$47.55	$44.44	$44.48	$44.48	60,794,025
2022-04-11	$45.75	$47.98	$44.71	$47.01	$47.01	117,814,009
2022-04-08	$47.30	$48.44	$45.83	$46.23	$46.23	83,315,946
2022-04-07	$50.47	$51.64	$46.55	$48.03	$48.03	120,844,135
2022-04-06	$50.04	$52.87	$49.30	$50.77	$50.77	159,034,747
2022-04-05	$53.85	$54.57	$50.56	$50.98	$50.98	215,502,625
2022-04-04	$47.87	$51.37	$46.86	$49.97	$49.97	269,213,085
2022-04-01	$39.16	$39.86	$39.00	$39.31	$39.31	12,131,791
2022-03-31	$39.11	$39.23	$38.41	$38.69	$38.69	13,208,334
2022-03-30	$40.35	$40.35	$38.57	$39.00	$39.00	15,804,341
2022-03-29	$39.48	$40.96	$39.39	$40.69	$40.69	17,855,436
2022-03-28	$38.44	$39.30	$38.30	$39.12	$39.12	14,225,619
2022-03-25	$38.99	$39.47	$37.69	$38.60	$38.60	20,689,697
2022-03-24	$38.33	$39.09	$38.23	$38.82	$38.82	18,281,410
2022-03-23	$38.00	$38.75	$37.58	$38.00	$38.00	12,993,635
2022-03-22	$37.64	$39.05	$37.62	$38.43	$38.43	17,145,228
2022-03-21	$37.70	$37.89	$36.64	$37.44	$37.44	19,110,657
2022-03-18	$37.46	$39.05	$37.18	$37.77	$37.77	35,445,974
2022-03-17	$35.21	$37.71	$34.89	$37.30	$37.30	30,853,067
2022-03-16	$34.90	$35.65	$34.32	$35.37	$35.37	25,197,014
2022-03-15	$33.12	$34.52	$33.00	$33.97	$33.97	14,677,991
2022-03-14	$32.69	$33.95	$32.48	$33.03	$33.03	17,551,479
2022-03-11	$34.04	$34.11	$32.88	$33.00	$33.00	15,751,909
2022-03-10	$33.63	$34.44	$33.37	$34.12	$34.12	12,583,295
2022-03-09	$33.55	$34.53	$33.30	$34.37	$34.37	16,886,048
2022-03-08	$32.27	$33.83	$31.95	$32.68	$32.68	17,410,612
2022-03-07	$33.51	$33.88	$32.40	$32.42	$32.42	18,780,247
2022-03-04	$33.75	$34.23	$32.95	$33.39	$33.39	17,537,857
2022-03-03	$34.90	$35.18	$33.45	$33.49	$33.49	18,791,981
2022-03-02	$35.77	$35.77	$34.13	$34.62	$34.62	18,255,137
2022-03-01	$35.51	$36.13	$34.71	$35.56	$35.56	17,948,015
2022-02-28	$34.95	$36.05	$34.86	$35.55	$35.55	17,962,027
2022-02-25	$35.12	$35.30	$34.13	$35.29	$35.29	15,394,855
2022-02-24	$31.30	$35.07	$31.30	$34.98	$34.98	22,551,009
2022-02-23	$33.25	$33.46	$32.42	$32.76	$32.76	15,102,051
2022-02-22	$33.66	$33.93	$32.75	$32.93	$32.93	16,796,250
2022-02-18	$35.49	$35.66	$34.10	$34.32	$34.32	15,339,039
2022-02-17	$35.99	$36.61	$35.32	$35.43	$35.43	16,524,414
2022-02-16	$35.97	$36.29	$35.52	$36.24	$36.24	17,602,359
2022-02-15	$36.23	$37.00	$36.06	$36.98	$36.98	21,350,445
2022-02-14	$35.62	$36.61	$35.50	$35.69	$35.69	15,212,644
2022-02-11	$37.42	$37.76	$35.66	$35.84	$35.84	23,516,836
2022-02-10	$36.56	$39.10	$36.22	$37.08	$37.08	48,150,273
2022-02-09	$36.50	$37.92	$36.14	$37.83	$37.83	24,473,520
2022-02-08	$35.52	$36.27	$35.15	$35.98	$35.98	17,194,932
2022-02-07	$36.72	$37.33	$35.90	$36.04	$36.04	22,770,464
2022-02-04	$35.66	$37.44	$34.76	$36.94	$36.94	23,579,592
2022-02-03	$33.84	$35.18	$33.84	$34.48	$34.48	32,803,389
2022-02-02	$38.29	$38.29	$36.25	$36.51	$36.51	18,992,993
2022-02-01	$37.84	$38.17	$36.87	$38.12	$38.12	14,628,246
2022-01-31	$35.43	$37.56	$35.34	$37.51	$37.51	17,558,278
2022-01-28	$33.79	$35.30	$33.60	$35.27	$35.27	14,368,685
2022-01-27	$34.14	$35.14	$33.81	$33.84	$33.84	16,637,276
2022-01-26	$34.97	$35.43	$33.27	$33.62	$33.62	21,377,945
2022-01-25	$34.22	$34.99	$33.62	$34.17	$34.17	19,205,772
2022-01-24	$33.70	$35.14	$32.05	$35.06	$35.06	31,932,961
2022-01-21	$36.90	$37.08	$34.80	$34.82	$34.82	25,674,078
2022-01-20	$37.84	$39.03	$37.20	$37.28	$37.28	17,688,913
2022-01-19	$37.13	$38.28	$37.01	$37.35	$37.35	19,705,663
2022-01-18	$37.72	$38.20	$37.13	$37.30	$37.30	14,824,679
2022-01-14	$38.43	$39.05	$37.51	$38.44	$38.44	14,849,796
2022-01-13	$40.15	$40.34	$38.61	$38.70	$38.70	15,075,627
2022-01-12	$40.88	$41.48	$39.77	$40.25	$40.25	10,439,039
2022-01-11	$39.79	$40.94	$39.60	$40.66	$40.66	13,648,100
2022-01-10	$39.33	$40.04	$38.22	$39.97	$39.97	14,997,303
2022-01-07	$39.65	$40.69	$39.32	$39.67	$39.67	14,669,913
2022-01-06	$39.50	$40.44	$38.69	$39.59	$39.59	16,613,358
2022-01-05	$40.80	$41.88	$39.45	$39.50	$39.50	22,008,559
2022-01-04	$42.85	$42.97	$40.36	$40.85	$40.85	21,422,442
2022-01-03	$43.50	$43.69	$42.48	$42.66	$42.66	14,447,453
2021-12-31	$44.34	$44.76	$43.18	$43.22	$43.22	9,783,464
2021-12-30	$42.77	$45.09	$42.63	$44.46	$44.46	14,541,107
2021-12-29	$43.17	$43.55	$42.56	$42.76	$42.76	8,732,869
2021-12-28	$44.21	$44.78	$43.23	$43.43	$43.43	8,838,648
2021-12-27	$44.21	$44.92	$44.13	$44.33	$44.33	8,596,818
2021-12-23	$44.00	$44.53	$43.00	$44.16	$44.16	8,977,559
2021-12-22	$44.05	$44.56	$43.63	$43.90	$43.90	10,134,789
2021-12-21	$43.23	$44.45	$42.73	$44.36	$44.36	9,537,405
2021-12-20	$42.37	$43.27	$41.79	$42.98	$42.98	12,319,480
2021-12-17	$42.70	$44.03	$41.63	$43.07	$43.07	29,137,996
2021-12-16	$44.43	$45.03	$42.72	$43.13	$43.13	13,052,607
2021-12-15	$44.00	$44.24	$42.74	$44.07	$44.07	14,962,114
2021-12-14	$44.04	$44.69	$43.70	$44.35	$44.35	11,205,447
2021-12-13	$45.55	$45.90	$43.78	$44.60	$44.60	11,710,281
2021-12-10	$46.60	$46.60	$44.97	$45.56	$45.56	14,060,613
2021-12-09	$47.21	$48.22	$46.41	$46.46	$46.46	26,145,244
2021-12-08	$44.60	$46.20	$44.34	$45.72	$45.72	18,408,232
2021-12-07	$45.07	$46.34	$44.32	$44.46	$44.46	21,200,451
2021-12-06	$42.11	$44.72	$41.75	$44.47	$44.47	26,228,738
2021-12-03	$42.82	$43.10	$41.01	$42.07	$42.07	26,133,743
2021-12-02	$43.06	$43.16	$41.75	$42.65	$42.65	24,374,790
2021-12-01	$44.91	$46.50	$42.80	$42.82	$42.82	34,145,364
2021-11-30	$45.51	$45.85	$43.00	$43.94	$43.94	36,213,370
2021-11-29	$51.88	$52.27	$45.62	$45.78	$45.78	71,686,647
2021-11-26	$46.64	$47.35	$46.23	$47.07	$47.07	7,861,278
2021-11-24	$46.66	$47.64	$46.16	$47.52	$47.52	9,979,511
2021-11-23	$47.20	$47.46	$45.98	$47.14	$47.14	19,663,664
2021-11-22	$48.51	$48.55	$46.52	$47.31	$47.31	26,620,061
2021-11-19	$49.12	$50.37	$48.40	$48.40	$48.40	26,162,364
2021-11-18	$50.65	$50.83	$48.46	$48.60	$48.60	22,373,493
2021-11-17	$52.03	$52.14	$50.58	$50.61	$50.61	16,968,835
2021-11-16	$52.86	$53.00	$51.88	$52.11	$52.11	10,743,600
2021-11-15	$52.41	$53.91	$52.41	$52.95	$52.95	21,965,592
2021-11-12	$52.30	$52.81	$51.92	$52.25	$52.25	13,158,289
2021-11-11	$52.59	$52.84	$51.84	$51.98	$51.98	13,972,051
2021-11-10	$53.25	$53.98	$51.75	$52.33	$52.33	18,858,416
2021-11-09	$54.11	$54.93	$53.16	$53.70	$53.70	10,984,186
2021-11-08	$53.45	$54.32	$53.16	$54.08	$54.08	10,565,452
2021-11-05	$54.11	$54.18	$52.81	$53.15	$53.15	13,273,810
2021-11-04	$54.58	$54.84	$53.18	$53.68	$53.68	11,284,746
2021-11-03	$53.68	$54.55	$53.10	$54.53	$54.53	9,774,196
2021-11-02	$55.04	$55.08	$53.78	$53.99	$53.99	11,354,410
2021-11-01	$53.56	$55.33	$53.41	$55.11	$55.11	13,561,737
2021-10-29	$54.01	$54.48	$53.15	$53.54	$53.54	14,832,438
2021-10-28	$55.08	$55.64	$53.89	$54.29	$54.29	22,508,364
2021-10-27	$60.05	$60.16	$54.79	$54.81	$54.81	48,107,729
2021-10-26	$62.66	$63.08	$60.94	$61.43	$61.43	22,676,075
2021-10-25	$61.52	$62.67	$60.45	$62.11	$62.11	15,874,510
2021-10-22	$63.81	$64.47	$62.09	$62.24	$62.24	17,636,449
2021-10-21	$65.67	$65.98	$64.73	$65.40	$65.40	10,918,515
2021-10-20	$66.36	$68.41	$65.54	$65.80	$65.80	15,938,354
2021-10-19	$65.14	$67.36	$64.30	$66.11	$66.11	11,486,884
2021-10-18	$62.69	$65.07	$62.67	$64.84	$64.84	10,359,530
2021-10-15	$63.24	$63.43	$62.29	$62.77	$62.77	6,693,575
2021-10-14	$63.01	$63.78	$62.75	$63.17	$63.17	6,815,679
2021-10-13	$61.96	$62.74	$61.51	$62.20	$62.20	9,431,811
2021-10-12	$61.68	$62.80	$60.79	$61.45	$61.45	9,952,091
2021-10-11	$62.99	$63.51	$62.07	$62.10	$62.10	9,020,360
2021-10-08	$64.25	$64.34	$63.31	$63.68	$63.68	8,098,840
2021-10-07	$62.20	$64.36	$62.15	$63.97	$63.97	15,010,447
2021-10-06	$58.95	$61.71	$58.79	$61.29	$61.29	10,648,063
2021-10-05	$59.21	$60.67	$58.82	$59.86	$59.86	12,006,524
2021-10-04	$61.04	$61.16	$57.64	$58.39	$58.39	17,381,334
2021-10-01	$60.81	$62.14	$60.56	$61.98	$61.98	9,728,406
2021-09-30	$60.38	$61.23	$59.86	$60.39	$60.39	9,372,556
2021-09-29	$62.94	$63.36	$60.01	$60.07	$60.07	9,256,079
2021-09-28	$64.36	$64.54	$62.16	$62.45	$62.45	9,866,597
2021-09-27	$66.61	$67.09	$65.22	$65.37	$65.37	11,264,861
2021-09-24	$66.09	$67.45	$65.46	$67.22	$67.22	11,035,729
2021-09-23	$64.79	$66.93	$64.04	$66.69	$66.69	15,123,546
2021-09-22	$62.05	$64.63	$61.26	$64.25	$64.25	13,052,283
2021-09-21	$61.51	$63.30	$61.51	$62.78	$62.78	10,400,269
2021-09-20	$61.15	$61.32	$59.84	$60.95	$60.95	12,194,274
2021-09-17	$62.10	$62.98	$61.65	$62.47	$62.47	9,813,245
2021-09-16	$61.53	$62.61	$60.93	$62.29	$62.29	9,918,661
2021-09-15	$60.10	$61.91	$59.64	$61.84	$61.84	13,074,529
2021-09-14	$60.07	$60.70	$59.49	$60.19	$60.19	8,240,068
2021-09-13	$61.30	$61.41	$58.45	$59.66	$59.66	16,851,569
2021-09-10	$62.95	$63.37	$61.47	$61.56	$61.56	7,032,095
2021-09-09	$62.36	$63.18	$62.24	$62.46	$62.46	8,168,889
2021-09-08	$64.94	$65.36	$62.08	$62.27	$62.27	11,767,221
2021-09-07	$64.71	$65.13	$64.15	$64.98	$64.98	7,149,388
2021-09-03	$64.43	$65.09	$63.85	$64.66	$64.66	5,061,371
2021-09-02	$65.97	$66.05	$64.41	$64.60	$64.60	8,591,562
2021-09-01	$64.65	$66.72	$64.65	$65.55	$65.55	15,284,349
2021-08-31	$64.52	$65.15	$64.16	$64.50	$64.50	9,157,875
2021-08-30	$63.70	$65.05	$63.45	$64.70	$64.70	8,071,895
2021-08-27	$62.72	$63.72	$62.49	$63.43	$63.43	6,332,555
2021-08-26	$63.96	$64.25	$62.53	$62.61	$62.61	6,379,518
2021-08-25	$63.95	$64.31	$63.20	$64.17	$64.17	5,470,229
2021-08-24	$64.84	$65.06	$63.92	$63.98	$63.98	6,133,879
2021-08-23	$63.20	$64.56	$63.06	$64.13	$64.13	9,962,350
2021-08-20	$62.13	$63.17	$61.99	$62.52	$62.52	8,596,261
2021-08-19	$61.59	$63.19	$61.50	$62.05	$62.05	8,508,145
2021-08-18	$62.85	$63.31	$62.07	$62.12	$62.12	6,890,963
2021-08-17	$63.34	$63.84	$62.36	$62.88	$62.88	6,950,259
2021-08-16	$64.34	$64.94	$62.81	$63.78	$63.78	11,993,858
2021-08-13	$64.99	$65.77	$64.62	$64.82	$64.82	5,975,222
2021-08-12	$64.81	$65.28	$64.06	$64.95	$64.95	7,961,057
2021-08-11	$65.79	$66.34	$64.63	$65.46	$65.46	8,630,505
2021-08-10	$67.20	$67.37	$65.57	$65.68	$65.68	8,995,701
2021-08-09	$67.50	$67.52	$66.45	$67.01	$67.01	7,938,295
2021-08-06	$69.30	$69.81	$66.88	$67.37	$67.37	11,458,073
2021-08-05	$68.85	$69.45	$68.08	$69.28	$69.28	8,634,574
2021-08-04	$68.68	$69.08	$67.91	$68.70	$68.70	7,578,368
2021-08-03	$69.87	$70.96	$68.08	$68.63	$68.63	9,221,355
2021-08-02	$70.23	$70.44	$68.66	$69.13	$69.13	12,040,813
2021-07-30	$69.83	$71.13	$69.50	$69.75	$69.75	13,220,524
2021-07-29	$69.50	$71.59	$69.50	$70.37	$70.37	11,503,163
2021-07-28	$68.39	$71.92	$67.76	$69.96	$69.96	23,203,601
2021-07-27	$68.32	$69.48	$66.86	$68.33	$68.33	16,988,334
2021-07-26	$71.25	$71.25	$67.48	$68.69	$68.69	29,185,119
2021-07-23	$72.20	$73.34	$69.88	$71.69	$71.69	44,275,797
2021-07-22	$68.64	$70.13	$68.51	$69.57	$69.57	24,130,380
2021-07-21	$67.59	$69.77	$67.55	$69.54	$69.54	10,082,850
2021-07-20	$66.25	$68.54	$65.82	$67.94	$67.94	11,583,922
2021-07-19	$65.24	$66.73	$64.65	$66.02	$66.02	15,830,105
2021-07-16	$68.56	$69.28	$66.14	$66.41	$66.41	14,271,096
2021-07-15	$70.10	$70.16	$67.41	$68.07	$68.07	14,933,775
2021-07-14	$70.42	$72.07	$70.09	$70.27	$70.27	21,555,863
2021-07-13	$69.54	$70.87	$69.26	$69.60	$69.60	9,992,695
2021-07-12	$69.46	$70.44	$68.80	$69.86	$69.86	9,223,642
2021-07-09	$67.07	$69.01	$66.98	$68.97	$68.97	14,393,749
2021-07-08	$67.00	$67.61	$66.24	$66.83	$66.83	12,782,464
2021-07-07	$70.63	$70.85	$68.71	$68.76	$68.76	10,609,322
2021-07-06	$69.35	$70.93	$69.23	$70.21	$70.21	12,317,415
2021-07-02	$68.71	$69.29	$68.43	$69.20	$69.20	8,098,529
2021-07-01	$68.57	$70.00	$67.37	$68.11	$68.11	9,988,136
2021-06-30	$68.76	$69.12	$68.25	$68.81	$68.81	9,752,947
2021-06-29	$68.28	$69.38	$67.93	$69.00	$69.00	9,526,441
2021-06-28	$68.16	$68.63	$67.08	$68.29	$68.29	11,176,106
2021-06-25	$68.29	$68.92	$67.28	$67.93	$67.93	13,896,866
2021-06-24	$66.75	$68.74	$66.75	$68.25	$68.25	23,144,774
2021-06-23	$63.91	$66.77	$63.79	$66.49	$66.49	18,547,983
2021-06-22	$61.92	$64.05	$61.91	$63.78	$63.78	16,686,235
2021-06-21	$60.85	$62.09	$59.74	$61.96	$61.96	12,027,146
2021-06-18	$60.20	$60.97	$59.53	$60.85	$60.85	13,272,992
2021-06-17	$59.61	$61.62	$59.53	$60.71	$60.71	10,201,253
2021-06-16	$60.12	$61.15	$59.15	$59.93	$59.93	9,279,963
2021-06-15	$61.09	$61.32	$60.19	$60.23	$60.23	9,579,902
2021-06-14	$60.85	$61.55	$60.45	$60.83	$60.83	9,316,553
2021-06-11	$59.95	$60.63	$59.87	$60.50	$60.50	6,980,424
2021-06-10	$59.80	$60.38	$58.74	$60.30	$60.30	8,717,489
2021-06-09	$59.59	$61.05	$59.41	$59.71	$59.71	16,163,559
2021-06-08	$59.79	$60.09	$57.82	$58.81	$58.81	12,772,928
2021-06-07	$58.62	$59.83	$57.72	$59.63	$59.63	10,538,555
2021-06-04	$57.41	$59.30	$57.32	$59.00	$59.00	12,256,132
2021-06-03	$56.96	$58.67	$55.83	$57.01	$57.01	21,985,673
2021-06-02	$57.28	$57.64	$56.32	$57.16	$57.16	9,472,925
2021-06-01	$58.20	$58.20	$56.27	$57.44	$57.44	13,122,739
2021-05-28	$58.20	$58.56	$57.83	$58.00	$58.00	8,752,685
2021-05-27	$57.64	$58.30	$57.03	$58.08	$58.08	9,113,856
2021-05-26	$57.37	$58.61	$57.31	$57.85	$57.85	15,984,388
2021-05-25	$57.35	$57.64	$56.54	$57.00	$57.00	13,488,918
2021-05-24	$54.90	$57.33	$54.66	$57.06	$57.06	25,656,381
2021-05-21	$55.00	$55.00	$53.94	$54.45	$54.45	12,583,397
2021-05-20	$53.23	$54.91	$53.22	$54.71	$54.71	12,612,695
2021-05-19	$52.19	$53.16	$51.67	$52.92	$52.92	21,551,253
2021-05-18	$52.60	$55.15	$52.42	$53.19	$53.19	23,612,297
2021-05-17	$52.23	$52.73	$51.28	$52.60	$52.60	21,351,655
2021-05-14	$50.61	$51.92	$50.19	$51.73	$51.73	9,836,820
2021-05-13	$51.68	$51.77	$49.12	$50.11	$50.11	14,303,880
2021-05-12	$51.87	$52.38	$50.06	$50.70	$50.70	17,223,215
2021-05-11	$49.52	$53.19	$49.20	$52.88	$52.88	16,749,949
2021-05-10	$53.01	$53.08	$51.62	$51.81	$51.81	17,362,305
2021-05-07	$54.77	$54.92	$53.37	$53.79	$53.79	21,748,560
2021-05-06	$53.48	$53.84	$52.34	$53.81	$53.81	19,586,930
2021-05-05	$54.95	$54.97	$53.32	$53.56	$53.56	19,111,100
2021-05-04	$55.07	$55.72	$53.16	$54.40	$54.40	30,404,484
2021-05-03	$55.52	$55.55	$52.67	$54.58	$54.58	79,648,970
2021-04-30	$56.00	$57.63	$55.05	$55.22	$55.22	88,378,799
2021-04-29	$67.01	$67.05	$63.99	$65.09	$65.09	31,017,677
2021-04-28	$65.55	$66.56	$63.74	$65.70	$65.70	13,340,301
2021-04-27	$67.14	$68.36	$66.00	$66.01	$66.01	10,827,047
2021-04-26	$66.49	$67.25	$65.85	$66.72	$66.72	11,769,770
2021-04-23	$65.72	$67.13	$65.43	$67.02	$67.02	12,416,087
2021-04-22	$67.42	$67.50	$64.08	$64.31	$64.31	16,804,056
2021-04-21	$65.73	$67.36	$64.70	$67.33	$67.33	11,817,294
2021-04-20	$68.01	$68.10	$65.22	$65.70	$65.70	14,171,183
2021-04-19	$69.62	$69.92	$66.77	$67.94	$67.94	18,198,645
2021-04-16	$71.97	$72.20	$69.68	$70.12	$70.12	9,429,919
2021-04-15	$70.55	$71.88	$70.17	$71.71	$71.71	11,108,264
2021-04-14	$72.51	$73.22	$69.50	$69.74	$69.74	12,931,247
2021-04-13	$71.72	$72.78	$70.73	$72.45	$72.45	9,991,652
2021-04-12	$70.87	$71.84	$69.65	$70.86	$70.86	9,495,153
2021-04-09	$70.35	$71.45	$69.91	$71.19	$71.19	15,659,504
2021-04-08	$69.91	$71.45	$69.28	$71.22	$71.22	16,843,412
2021-04-07	$66.64	$69.97	$66.08	$68.99	$68.99	23,964,608
2021-04-06	$64.67	$67.65	$64.30	$67.00	$67.00	15,587,872
2021-04-05	$64.14	$64.34	$61.81	$64.24	$64.24	15,502,130
2021-04-01	$64.68	$66.36	$63.64	$63.83	$63.83	15,261,032
2021-03-31	$63.98	$64.98	$63.27	$63.63	$63.63	14,479,759
2021-03-30	$62.30	$64.10	$61.90	$62.99	$62.99	12,533,312
2021-03-29	$62.00	$64.96	$61.71	$62.94	$62.94	22,034,480
2021-03-26	$61.52	$61.87	$59.28	$61.26	$61.26	15,582,643
2021-03-25	$60.20	$62.01	$59.57	$61.20	$61.20	19,197,217
2021-03-24	$64.95	$64.95	$62.05	$62.06	$62.06	15,475,524
2021-03-23	$65.15	$65.63	$64.11	$64.27	$64.27	17,788,626
2021-03-22	$66.89	$66.89	$64.35	$65.21	$65.21	24,123,797
2021-03-19	$67.11	$67.11	$65.77	$66.23	$66.23	20,721,564
2021-03-18	$69.21	$69.90	$66.68	$66.72	$66.72	15,850,211
2021-03-17	$68.32	$70.82	$66.96	$70.20	$70.20	15,681,622
2021-03-16	$71.07	$71.86	$68.57	$69.25	$69.25	13,216,148
2021-03-15	$68.24	$70.49	$67.18	$70.28	$70.28	15,476,354
2021-03-12	$67.72	$68.82	$66.64	$68.10	$68.10	15,414,024
2021-03-11	$66.37	$68.74	$65.83	$68.46	$68.46	14,722,212
2021-03-10	$69.46	$69.46	$64.59	$64.83	$64.83	22,464,154
2021-03-09	$65.73	$68.21	$64.60	$67.52	$67.52	22,603,860
2021-03-08	$67.40	$68.64	$63.42	$63.48	$63.48	21,722,005
2021-03-05	$67.67	$67.79	$61.52	$66.95	$66.95	22,346,152
2021-03-04	$70.61	$71.78	$66.02	$66.75	$66.75	22,538,633
2021-03-03	$74.01	$74.50	$70.66	$70.86	$70.86	19,379,426
2021-03-02	$76.61	$77.10	$73.56	$73.67	$73.67	20,517,049
2021-03-01	$78.36	$78.73	$76.05	$77.63	$77.63	24,359,195
2021-02-26	$76.87	$79.08	$75.00	$77.06	$77.06	35,213,090
2021-02-25	$78.15	$80.75	$73.89	$74.59	$74.59	63,139,151
2021-02-24	$73.10	$73.95	$71.71	$71.92	$71.92	18,309,875
2021-02-23	$68.45	$74.33	$66.19	$73.17	$73.17	32,669,478
2021-02-22	$71.73	$73.75	$70.42	$70.49	$70.49	20,635,731
2021-02-19	$72.97	$74.96	$71.88	$72.28	$72.28	25,910,960
2021-02-18	$70.74	$72.90	$70.36	$72.26	$72.26	16,072,092
2021-02-17	$73.05	$73.28	$70.13	$71.79	$71.79	21,235,293
2021-02-16	$72.19	$74.84	$71.81	$73.96	$73.96	27,748,039
2021-02-12	$68.56	$73.18	$68.40	$71.90	$71.90	38,044,249
2021-02-11	$67.99	$69.02	$66.58	$68.56	$68.56	30,470,036
2021-02-10	$65.80	$69.25	$63.20	$67.77	$67.77	73,165,925
2021-02-09	$58.64	$60.73	$58.55	$59.87	$59.87	32,301,870
2021-02-08	$57.80	$59.60	$57.38	$58.20	$58.20	18,406,231
2021-02-05	$56.02	$57.44	$55.03	$56.78	$56.78	16,889,664
2021-02-04	$54.79	$56.52	$54.44	$56.51	$56.51	10,999,268
2021-02-03	$54.56	$55.19	$53.70	$54.58	$54.58	16,816,338
2021-02-02	$52.87	$54.87	$52.71	$54.00	$54.00	13,797,574
2021-02-01	$51.20	$52.75	$51.07	$52.66	$52.66	13,820,744
2021-01-29	$51.02	$52.99	$49.88	$50.53	$50.53	17,321,543
2021-01-28	$49.49	$52.25	$49.27	$51.57	$51.57	19,973,996
2021-01-27	$50.64	$50.85	$47.98	$48.19	$48.19	22,427,044
2021-01-26	$48.13	$52.19	$48.02	$49.67	$49.67	29,448,477
2021-01-25	$48.44	$48.95	$47.00	$47.84	$47.84	13,642,292
2021-01-22	$46.90	$48.18	$46.80	$48.06	$48.06	13,564,399
2021-01-21	$47.73	$48.02	$46.50	$47.12	$47.12	15,457,890
2021-01-20	$46.23	$47.92	$46.18	$47.60	$47.60	21,432,882
2021-01-19	$45.59	$46.17	$44.40	$45.93	$45.93	19,476,292
2021-01-15	$46.10	$46.20	$45.08	$45.18	$45.18	25,937,338
2021-01-14	$47.66	$47.66	$45.43	$45.79	$45.79	29,748,666
2021-01-13	$48.09	$48.39	$47.02	$47.22	$47.22	19,097,220
2021-01-12	$48.55	$49.13	$46.56	$47.04	$47.04	25,946,581
2021-01-11	$47.09	$49.49	$45.15	$48.18	$48.18	61,647,641
2021-01-08	$52.50	$52.70	$50.19	$51.48	$51.48	16,955,435
2021-01-07	$52.22	$53.38	$51.46	$52.33	$52.33	18,967,648
2021-01-06	$53.27	$54.52	$52.57	$53.26	$53.26	9,260,008
2021-01-05	$53.41	$54.50	$53.15	$53.88	$53.88	8,317,207
2021-01-04	$54.49	$55.49	$53.58	$54.53	$54.53	12,231,560
2020-12-31	$54.24	$54.31	$53.74	$54.15	$54.15	4,832,261
2020-12-30	$54.69	$54.91	$54.14	$54.33	$54.33	5,329,508
2020-12-29	$54.51	$55.40	$53.55	$54.36	$54.36	6,644,767
2020-12-28	$55.00	$55.18	$53.93	$54.43	$54.43	6,671,915
2020-12-24	$54.52	$55.19	$53.86	$53.97	$53.97	3,661,053
2020-12-23	$55.34	$55.45	$54.23	$54.30	$54.30	6,008,590
2020-12-22	$55.00	$55.68	$54.37	$54.91	$54.91	9,263,028
2020-12-21	$54.50	$55.68	$53.58	$54.64	$54.64	10,349,406
2020-12-18	$54.93	$56.08	$54.27	$55.87	$55.87	20,450,263
2020-12-17	$54.57	$55.17	$53.94	$54.63	$54.63	11,739,927
2020-12-16	$54.77	$56.11	$53.64	$54.03	$54.03	29,099,416
2020-12-15	$52.02	$52.96	$51.61	$52.82	$52.82	10,868,671
2020-12-14	$51.97	$53.48	$51.80	$52.02	$52.02	17,418,187
2020-12-11	$50.62	$52.45	$49.97	$51.44	$51.44	18,020,221
2020-12-10	$46.70	$51.74	$46.54	$51.21	$51.21	24,147,195
2020-12-09	$47.48	$48.74	$46.92	$47.23	$47.23	9,244,832
2020-12-08	$47.79	$48.10	$46.90	$47.43	$47.43	7,454,946
2020-12-07	$47.55	$48.34	$47.07	$47.90	$47.90	7,746,226
2020-12-04	$47.75	$48.34	$47.67	$47.73	$47.73	6,275,308
2020-12-03	$47.17	$48.15	$47.03	$47.79	$47.79	7,135,954
2020-12-02	$46.36	$47.94	$45.93	$47.23	$47.23	10,284,001
2020-12-01	$46.76	$47.27	$45.81	$46.67	$46.67	9,010,846
2020-11-30	$46.52	$46.82	$44.94	$46.51	$46.51	9,968,764
2020-11-27	$46.56	$47.01	$46.20	$46.59	$46.59	5,133,346
2020-11-25	$44.97	$46.85	$44.85	$46.43	$46.43	15,076,622
2020-11-24	$45.13	$45.44	$44.46	$45.23	$45.23	8,898,220
2020-11-23	$44.90	$45.57	$44.18	$44.94	$44.94	10,392,108
2020-11-20	$43.80	$45.32	$43.45	$44.68	$44.68	17,050,972
2020-11-19	$43.12	$43.87	$42.80	$43.62	$43.62	13,873,994
2020-11-18	$42.94	$44.29	$42.80	$43.33	$43.33	9,988,717
2020-11-17	$42.36	$43.43	$42.36	$42.85	$42.85	11,288,799
2020-11-16	$43.50	$43.64	$42.43	$42.73	$42.73	14,275,425
2020-11-13	$43.25	$43.53	$42.42	$43.48	$43.48	8,128,413
2020-11-12	$43.30	$44.15	$42.68	$42.81	$42.81	9,111,416
2020-11-11	$42.97	$43.73	$42.86	$43.63	$43.63	11,060,756
2020-11-10	$43.36	$43.97	$41.61	$42.41	$42.41	14,129,206
2020-11-09	$43.96	$45.18	$43.11	$43.19	$43.19	21,244,729
2020-11-06	$43.51	$44.19	$42.82	$43.12	$43.12	17,096,928
2020-11-05	$43.51	$44.04	$42.48	$43.71	$43.71	19,693,614
2020-11-04	$42.23	$42.93	$40.81	$42.76	$42.76	34,716,981
2020-11-03	$40.03	$42.12	$40.03	$41.73	$41.73	33,813,058
2020-11-02	$41.15	$41.60	$38.93	$39.47	$39.47	47,323,490
2020-10-30	$44.53	$45.18	$40.83	$41.36	$41.36	86,425,061
2020-10-29	$51.95	$52.93	$50.57	$52.43	$52.43	55,935,579
2020-10-28	$49.60	$50.00	$48.25	$48.53	$48.53	20,168,090
2020-10-27	$49.50	$51.51	$49.14	$51.27	$51.27	19,306,244
2020-10-26	$50.00	$50.65	$48.40	$49.00	$49.00	22,803,976
2020-10-23	$50.20	$50.50	$48.94	$50.44	$50.44	14,897,673
2020-10-22	$50.00	$50.34	$48.11	$50.28	$50.28	18,289,013
2020-10-21	$48.97	$50.53	$48.85	$50.24	$50.24	30,719,662
2020-10-20	$45.55	$46.78	$45.46	$46.35	$46.35	9,508,428
2020-10-19	$46.05	$46.30	$45.24	$45.82	$45.82	9,870,727
2020-10-16	$46.36	$46.45	$45.05	$45.81	$45.81	13,009,817
2020-10-15	$45.06	$46.09	$44.30	$46.03	$46.03	19,823,809
2020-10-14	$47.49	$47.70	$45.62	$45.98	$45.98	14,455,025
2020-10-13	$48.28	$48.32	$46.99	$47.00	$47.00	9,805,899
2020-10-12	$47.61	$48.65	$47.41	$48.25	$48.25	24,162,399
2020-10-09	$46.40	$46.41	$45.66	$45.90	$45.90	8,285,392
2020-10-08	$46.44	$46.62	$45.78	$46.01	$46.01	11,355,529
2020-10-07	$46.07	$46.40	$45.74	$45.87	$45.87	19,407,737
2020-10-06	$47.27	$47.87	$45.03	$45.60	$45.60	15,666,552
2020-10-05	$46.46	$47.50	$46.12	$47.31	$47.31	11,202,372
2020-10-02	$45.54	$46.89	$45.43	$46.12	$46.12	13,496,810
2020-10-01	$45.07	$46.72	$44.98	$46.70	$46.70	18,687,023
2020-09-30	$44.62	$45.09	$43.95	$44.50	$44.50	12,923,384
2020-09-29	$44.35	$45.51	$44.29	$44.74	$44.74	13,593,291
2020-09-28	$44.40	$44.42	$43.61	$44.15	$44.15	11,672,236
2020-09-25	$43.21	$44.02	$42.59	$43.84	$43.84	15,456,558
2020-09-24	$44.69	$45.07	$42.66	$43.14	$43.14	27,772,770
2020-09-23	$43.88	$46.82	$43.70	$45.33	$45.33	64,803,815
2020-09-22	$40.37	$42.83	$40.27	$42.73	$42.73	22,379,005
2020-09-21	$39.43	$40.20	$39.22	$39.90	$39.90	13,789,981
2020-09-18	$39.36	$40.25	$38.93	$40.15	$40.15	19,492,978
2020-09-17	$38.85	$39.54	$38.61	$39.35	$39.35	12,753,000
2020-09-16	$39.39	$40.90	$39.19	$39.60	$39.60	18,896,608
2020-09-15	$39.19	$39.30	$38.23	$39.09	$39.09	14,104,996
2020-09-14	$39.41	$39.59	$38.55	$38.77	$38.77	9,418,354
2020-09-11	$39.24	$39.49	$38.51	$38.93	$38.93	9,885,508
2020-09-10	$39.79	$40.40	$38.82	$38.95	$38.95	10,412,334
2020-09-09	$38.85	$39.81	$38.33	$39.56	$39.56	10,743,999
2020-09-08	$38.52	$39.18	$38.10	$38.19	$38.19	16,117,252
2020-09-04	$41.20	$41.49	$38.43	$39.87	$39.87	17,824,985
2020-09-03	$42.74	$43.00	$40.96	$41.63	$41.63	18,760,841
2020-09-02	$41.52	$44.09	$41.36	$43.67	$43.67	26,800,035
2020-09-01	$40.61	$41.25	$40.14	$41.15	$41.15	10,478,788
2020-08-31	$40.99	$41.07	$40.57	$40.58	$40.58	7,468,349
2020-08-28	$40.50	$41.17	$40.42	$41.07	$41.07	8,033,773
2020-08-27	$40.97	$41.25	$40.07	$40.39	$40.39	13,055,043
2020-08-26	$40.55	$41.33	$40.00	$41.08	$41.08	12,532,525
2020-08-25	$40.44	$40.70	$39.32	$40.55	$40.55	12,470,520
2020-08-24	$39.68	$40.80	$39.64	$40.49	$40.49	20,496,571
2020-08-21	$38.99	$39.39	$38.70	$39.26	$39.26	9,758,567
2020-08-20	$38.62	$39.00	$38.30	$38.96	$38.96	7,745,448
2020-08-19	$38.09	$39.52	$38.06	$38.89	$38.89	17,077,241
2020-08-18	$38.28	$38.46	$37.74	$38.01	$38.01	8,572,471
2020-08-17	$37.95	$38.09	$37.27	$37.97	$37.97	10,116,820
2020-08-14	$37.74	$37.96	$37.28	$37.90	$37.90	10,377,318
2020-08-13	$37.43	$38.27	$37.37	$37.82	$37.82	13,259,407
2020-08-12	$37.50	$38.00	$36.82	$37.44	$37.44	11,013,333
2020-08-11	$37.59	$39.00	$36.71	$37.28	$37.28	20,486,047
2020-08-10	$38.36	$39.17	$37.31	$37.44	$37.44	29,298,411
2020-08-07	$37.42	$38.03	$36.73	$37.14	$37.14	11,341,053
2020-08-06	$36.85	$37.81	$36.49	$37.69	$37.69	10,478,861
2020-08-05	$36.56	$37.34	$36.41	$36.79	$36.79	10,052,108
2020-08-04	$35.92	$36.61	$35.65	$36.35	$36.35	10,596,685
2020-08-03	$36.41	$36.89	$35.90	$36.39	$36.39	15,488,023
2020-07-31	$37.33	$37.33	$35.97	$36.40	$36.40	18,551,547
2020-07-30	$36.73	$37.11	$36.38	$36.72	$36.72	9,997,391
2020-07-29	$36.97	$37.25	$36.73	$37.16	$37.16	10,675,567
2020-07-28	$36.45	$37.32	$36.41	$36.61	$36.61	13,566,849
2020-07-27	$37.58	$37.59	$36.09	$36.85	$36.85	22,911,333
2020-07-24	$38.28	$38.54	$37.14	$37.54	$37.54	23,068,344
2020-07-23	$37.65	$40.26	$37.50	$38.44	$38.44	90,266,687
2020-07-22	$36.97	$37.42	$36.25	$36.94	$36.94	18,185,154
2020-07-21	$37.79	$38.50	$37.00	$37.01	$37.01	19,261,866
2020-07-20	$35.80	$37.17	$35.80	$37.06	$37.06	16,853,957
2020-07-17	$35.31	$36.00	$34.73	$35.81	$35.81	18,561,200
2020-07-16	$34.13	$35.58	$34.00	$35.28	$35.28	24,322,700
2020-07-15	$35.12	$35.80	$34.62	$35.67	$35.67	15,906,500
2020-07-14	$33.53	$34.66	$33.44	$34.38	$34.38	18,520,000
2020-07-13	$35.72	$36.21	$33.76	$33.82	$33.82	22,460,900
2020-07-10	$35.46	$35.76	$34.86	$35.40	$35.40	15,231,000
2020-07-09	$35.88	$36.18	$34.81	$35.72	$35.72	34,609,400
2020-07-08	$33.20	$36.98	$32.73	$35.41	$35.41	109,580,900
2020-07-07	$31.96	$33.67	$31.77	$32.99	$32.99	27,913,100
2020-07-06	$31.55	$32.81	$31.16	$32.34	$32.34	22,288,100
2020-07-02	$31.30	$31.40	$30.40	$30.87	$30.87	14,541,400
2020-07-01	$30.15	$31.17	$30.06	$30.81	$30.81	20,760,200
2020-06-30	$29.63	$29.82	$29.02	$29.79	$29.79	20,545,100
2020-06-29	$28.51	$30.04	$28.23	$29.49	$29.49	27,465,100
2020-06-26	$31.12	$31.32	$28.75	$29.05	$29.05	56,780,341
2020-06-25	$31.54	$31.61	$30.82	$31.37	$31.37	17,788,674
2020-06-24	$32.53	$33.06	$31.34	$31.73	$31.73	16,578,305
2020-06-23	$33.75	$33.80	$32.73	$32.91	$32.91	20,532,464
2020-06-22	$33.57	$33.64	$32.95	$33.47	$33.47	12,884,566
2020-06-19	$34.64	$34.95	$33.40	$33.41	$33.41	19,337,331
2020-06-18	$34.30	$34.45	$33.86	$34.03	$34.03	10,060,658
2020-06-17	$34.49	$34.82	$34.10	$34.34	$34.34	12,261,858
2020-06-16	$35.14	$35.46	$34.21	$34.63	$34.63	20,103,286
2020-06-15	$32.91	$34.19	$32.84	$34.11	$34.11	19,311,940
2020-06-12	$33.94	$34.17	$32.47	$33.40	$33.40	14,698,897
2020-06-11	$33.13	$34.45	$32.72	$33.03	$33.03	23,699,294
2020-06-10	$36.12	$36.44	$34.90	$35.14	$35.14	17,431,016
2020-06-09	$35.99	$36.20	$35.16	$35.92	$35.92	17,830,914
2020-06-08	$35.96	$36.94	$35.75	$36.64	$36.64	20,188,399
2020-06-05	$34.47	$35.97	$34.47	$34.87	$34.87	23,193,066
2020-06-04	$34.50	$34.94	$33.34	$33.72	$33.72	20,187,672
2020-06-03	$32.61	$35.04	$32.44	$34.88	$34.88	28,375,558
2020-06-02	$32.19	$32.43	$31.61	$32.26	$32.26	15,298,919
2020-06-01	$31.06	$32.10	$30.84	$31.89	$31.89	14,557,945
2020-05-29	$31.56	$31.61	$30.29	$30.97	$30.97	39,411,476
2020-05-28	$31.50	$32.68	$31.32	$31.60	$31.60	37,244,009
2020-05-27	$33.63	$34.00	$32.24	$33.07	$33.07	24,206,314
2020-05-26	$33.60	$34.27	$33.36	$34.01	$34.01	20,387,332
2020-05-22	$32.38	$32.77	$31.78	$32.62	$32.62	13,302,135
2020-05-21	$32.10	$32.61	$31.39	$32.34	$32.34	22,850,684
2020-05-20	$30.50	$32.35	$30.45	$32.23	$32.23	26,914,701
2020-05-19	$29.70	$30.35	$29.33	$29.88	$29.88	17,361,481
2020-05-18	$29.70	$30.29	$29.56	$29.64	$29.64	15,772,313
2020-05-15	$28.30	$29.25	$28.11	$29.00	$29.00	15,906,363
2020-05-14	$27.83	$28.58	$27.12	$28.56	$28.56	12,349,705
2020-05-13	$29.24	$29.68	$27.58	$28.13	$28.13	19,374,835
2020-05-12	$29.85	$29.93	$29.09	$29.15	$29.15	13,712,859
2020-05-11	$29.65	$30.08	$29.33	$29.69	$29.69	13,831,741
2020-05-08	$29.09	$29.97	$28.74	$29.93	$29.93	19,186,857
2020-05-07	$28.08	$28.78	$27.94	$28.77	$28.77	16,168,659
2020-05-06	$28.35	$28.42	$27.55	$27.68	$27.68	15,494,635
2020-05-05	$28.67	$28.73	$27.90	$28.07	$28.07	19,191,606
2020-05-04	$27.60	$28.42	$27.39	$28.23	$28.23	17,827,840
2020-05-01	$28.00	$28.45	$27.19	$27.84	$27.84	28,211,920
2020-04-30	$28.79	$30.57	$28.09	$28.68	$28.68	68,776,210
2020-04-29	$30.06	$31.50	$29.62	$31.09	$31.09	29,296,497
2020-04-28	$30.40	$30.45	$28.57	$28.79	$28.79	23,217,713
2020-04-27	$29.13	$30.39	$29.13	$30.00	$30.00	22,455,665
2020-04-24	$27.99	$28.84	$27.46	$28.74	$28.74	15,907,000
2020-04-23	$28.43	$28.84	$27.73	$27.86	$27.86	18,996,046
2020-04-22	$27.00	$28.50	$26.45	$28.44	$28.44	28,556,535
2020-04-21	$26.39	$26.72	$25.06	$25.75	$25.75	28,013,897
2020-04-20	$26.31	$27.53	$26.11	$27.01	$27.01	16,735,065
2020-04-17	$27.16	$27.92	$26.47	$26.70	$26.70	21,108,157
2020-04-16	$26.86	$27.17	$25.96	$26.55	$26.55	21,776,397
2020-04-15	$27.10	$27.64	$26.75	$27.51	$27.51	15,811,322
2020-04-14	$28.00	$28.41	$27.60	$27.94	$27.94	13,749,260
2020-04-13	$27.55	$27.62	$26.24	$27.21	$27.21	15,036,500
2020-04-09	$28.48	$29.05	$27.28	$27.77	$27.77	22,201,835
2020-04-08	$26.79	$28.46	$25.92	$27.86	$27.86	31,216,966
2020-04-07	$25.97	$26.86	$25.31	$25.61	$25.61	25,814,247
2020-04-06	$24.10	$25.05	$23.79	$24.93	$24.93	25,963,479
2020-04-03	$24.10	$24.32	$22.75	$23.09	$23.09	24,995,184
2020-04-02	$23.00	$23.58	$22.36	$23.02	$23.02	17,073,405
2020-04-01	$23.70	$24.39	$23.05	$23.32	$23.32	20,011,734
2020-03-31	$25.79	$26.33	$24.40	$24.56	$24.56	24,969,424
2020-03-30	$25.25	$25.94	$24.60	$25.59	$25.59	20,713,971
2020-03-27	$25.56	$25.83	$24.76	$25.29	$25.29	22,058,121
2020-03-26	$26.15	$27.03	$25.63	$26.41	$26.41	20,427,997
2020-03-25	$25.85	$27.46	$24.52	$25.97	$25.97	25,723,352
2020-03-24	$25.79	$26.46	$24.13	$25.85	$25.85	32,769,779
2020-03-23	$23.80	$25.25	$23.50	$24.69	$24.69	21,825,214
2020-03-20	$24.97	$25.86	$23.70	$23.95	$23.95	28,240,865
2020-03-19	$22.11	$25.17	$20.66	$24.13	$24.13	29,892,631
2020-03-18	$22.95	$23.49	$20.00	$22.00	$22.00	30,849,260
2020-03-17	$24.38	$25.84	$23.18	$24.48	$24.48	28,690,298
2020-03-16	$26.12	$28.35	$23.92	$24.04	$24.04	28,656,203
2020-03-13	$28.83	$29.41	$26.40	$29.29	$29.29	29,006,461
2020-03-12	$29.08	$29.69	$26.70	$26.78	$26.78	32,303,050
2020-03-11	$33.30	$33.46	$30.01	$31.30	$31.30	27,438,956
2020-03-10	$33.90	$34.78	$33.12	$34.31	$34.31	27,306,231
2020-03-09	$31.81	$35.36	$30.62	$32.46	$32.46	41,724,645
2020-03-06	$33.81	$33.99	$32.51	$33.46	$33.46	20,340,028
2020-03-05	$35.03	$35.73	$34.52	$34.97	$34.97	14,100,689
2020-03-04	$35.76	$36.00	$34.77	$36.00	$36.00	14,971,028
2020-03-03	$36.02	$36.48	$34.41	$34.93	$34.93	22,938,991
2020-03-02	$36.00	$36.86	$35.14	$35.82	$35.82	39,822,021
2020-02-28	$31.86	$33.37	$31.51	$33.20	$33.20	33,476,064
2020-02-27	$33.73	$34.20	$32.47	$33.01	$33.01	27,207,654
2020-02-26	$35.28	$35.82	$34.44	$34.63	$34.63	18,036,066
2020-02-25	$36.18	$36.45	$34.89	$35.21	$35.21	19,773,901
2020-02-24	$36.50	$36.59	$35.30	$35.89	$35.89	25,116,107
2020-02-21	$38.67	$38.76	$38.04	$38.31	$38.31	15,310,043
2020-02-20	$38.76	$39.06	$37.96	$39.05	$39.05	17,258,771
2020-02-19	$38.09	$38.91	$37.94	$38.77	$38.77	19,061,856
2020-02-18	$36.78	$38.07	$36.68	$38.06	$38.06	16,791,685
2020-02-14	$37.00	$37.35	$36.58	$36.91	$36.91	12,206,543
2020-02-13	$36.43	$37.32	$36.21	$37.16	$37.16	19,618,820
2020-02-12	$36.19	$37.02	$36.17	$36.79	$36.79	20,671,997
2020-02-11	$36.12	$36.28	$35.54	$35.65	$35.65	14,429,712
2020-02-10	$36.63	$36.85	$35.65	$35.96	$35.96	34,814,250
2020-02-07	$37.63	$38.15	$36.84	$37.03	$37.03	31,111,293
2020-02-06	$36.53	$39.64	$36.42	$38.41	$38.41	87,551,043
2020-02-05	$34.00	$34.16	$33.19	$33.39	$33.39	20,391,581
2020-02-04	$33.75	$34.12	$33.40	$33.96	$33.96	14,578,099
2020-02-03	$32.56	$33.24	$32.45	$33.07	$33.07	14,189,981
2020-01-31	$33.11	$33.14	$32.08	$32.48	$32.48	12,020,843
2020-01-30	$32.86	$33.23	$32.39	$33.22	$33.22	12,078,594
2020-01-29	$33.59	$33.88	$33.29	$33.63	$33.63	7,553,610
2020-01-28	$33.06	$33.66	$32.85	$33.42	$33.42	9,734,242
2020-01-27	$32.31	$32.93	$32.15	$32.78	$32.78	11,796,331
2020-01-24	$34.11	$34.11	$32.97	$33.19	$33.19	12,316,820
2020-01-23	$33.99	$34.36	$33.72	$33.89	$33.89	14,877,387
2020-01-22	$34.29	$34.54	$33.96	$34.02	$34.02	12,843,699
2020-01-21	$34.08	$34.39	$33.87	$34.09	$34.09	17,053,798
2020-01-17	$33.82	$34.39	$33.58	$34.22	$34.22	19,298,684
2020-01-16	$33.50	$34.27	$33.03	$34.19	$34.19	19,893,822
2020-01-15	$32.99	$33.51	$32.95	$33.23	$33.23	11,257,558
2020-01-14	$32.69	$33.12	$32.64	$32.82	$32.82	9,813,247
2020-01-13	$32.97	$33.07	$32.49	$32.69	$32.69	11,000,262
2020-01-10	$32.86	$33.01	$32.46	$32.78	$32.78	11,148,876
2020-01-09	$33.53	$33.54	$33.00	$33.22	$33.22	10,863,525
2020-01-08	$32.35	$33.40	$32.35	$33.05	$33.05	14,632,043
2020-01-07	$31.80	$32.70	$31.72	$32.54	$32.54	13,783,276
2020-01-06	$31.23	$31.71	$31.16	$31.64	$31.64	12,578,590
2020-01-03	$31.71	$32.10	$31.26	$31.52	$31.52	14,428,502
2020-01-02	$32.31	$32.50	$31.96	$32.30	$32.30	10,721,095
2019-12-31	$31.86	$32.32	$31.77	$32.05	$32.05	11,047,796
2019-12-30	$32.49	$32.50	$31.82	$32.03	$32.03	9,391,182
2019-12-27	$32.75	$32.84	$32.22	$32.55	$32.55	10,409,190
2019-12-26	$32.59	$32.89	$32.42	$32.63	$32.63	9,795,852
2019-12-24	$32.44	$32.71	$32.42	$32.50	$32.50	4,290,460
2019-12-23	$32.13	$32.80	$31.99	$32.43	$32.43	13,982,997
2019-12-20	$32.12	$32.25	$31.54	$32.13	$32.13	21,850,163
2019-12-19	$31.75	$32.42	$31.61	$32.03	$32.03	19,878,592
2019-12-18	$30.69	$31.91	$30.63	$31.68	$31.68	19,030,188
2019-12-17	$31.07	$31.21	$30.63	$30.70	$30.70	11,906,157
2019-12-16	$30.52	$31.28	$30.41	$30.97	$30.97	15,851,866
2019-12-13	$30.24	$30.61	$30.24	$30.39	$30.39	12,836,583
2019-12-12	$30.47	$30.59	$29.93	$30.30	$30.30	18,905,849
2019-12-11	$29.95	$30.60	$29.86	$30.55	$30.55	10,831,829
2019-12-10	$30.23	$30.26	$29.77	$29.84	$29.84	12,362,050
2019-12-09	$30.12	$30.75	$30.12	$30.21	$30.21	9,954,579
2019-12-06	$30.35	$30.47	$29.98	$30.19	$30.19	10,868,481
2019-12-05	$30.08	$30.36	$29.92	$30.04	$30.04	11,060,773
2019-12-04	$30.18	$30.33	$29.91	$30.00	$30.00	9,764,127
2019-12-03	$29.94	$30.01	$29.48	$29.97	$29.97	16,547,818
2019-12-02	$30.91	$30.95	$29.97	$30.42	$30.42	14,523,146
2019-11-29	$31.11	$31.14	$30.78	$30.91	$30.91	7,814,538
2019-11-27	$31.00	$31.36	$30.93	$31.17	$31.17	14,150,124
2019-11-26	$30.57	$30.99	$30.40	$30.96	$30.96	16,323,822
2019-11-25	$30.13	$30.57	$30.05	$30.54	$30.54	14,034,043
2019-11-22	$29.87	$30.17	$29.58	$30.03	$30.03	14,159,101
2019-11-21	$29.20	$30.49	$29.15	$29.79	$29.79	24,252,861
2019-11-20	$29.30	$29.48	$28.88	$29.17	$29.17	14,280,402
2019-11-19	$29.62	$29.67	$29.18	$29.44	$29.44	9,948,967
2019-11-18	$29.24	$29.74	$29.01	$29.49	$29.49	14,491,400
2019-11-15	$29.05	$29.43	$28.91	$29.25	$29.25	12,162,878
2019-11-14	$29.16	$29.37	$28.73	$28.89	$28.89	13,667,842
2019-11-13	$29.04	$29.30	$28.93	$29.08	$29.08	9,313,275
2019-11-12	$29.36	$29.50	$28.93	$29.05	$29.05	15,138,515
2019-11-11	$29.13	$29.35	$28.92	$29.34	$29.34	9,674,954
2019-11-08	$29.16	$29.43	$29.05	$29.21	$29.21	10,618,313
2019-11-07	$29.00	$29.59	$28.63	$29.05	$29.05	22,720,107
2019-11-06	$29.85	$29.90	$29.40	$29.54	$29.54	15,270,875
2019-11-05	$30.19	$30.36	$29.71	$29.81	$29.81	16,627,407
2019-11-04	$29.77	$30.15	$29.61	$30.05	$30.05	20,289,919
2019-11-01	$29.96	$30.26	$29.41	$29.62	$29.62	22,701,574
2019-10-31	$29.47	$29.98	$28.84	$29.97	$29.97	36,783,545
2019-10-30	$30.15	$30.17	$29.72	$29.86	$29.86	25,301,333
2019-10-29	$30.00	$30.36	$29.82	$29.85	$29.85	20,490,644
2019-10-28	$30.50	$30.66	$29.75	$30.06	$30.06	29,869,020
2019-10-25	$30.87	$31.04	$29.92	$30.30	$30.30	43,764,546
2019-10-24	$31.86	$32.39	$30.51	$30.75	$30.75	106,169,604
2019-10-23	$38.99	$39.45	$37.76	$38.83	$38.83	20,422,996
2019-10-22	$40.48	$40.48	$38.78	$38.81	$38.81	12,999,216
2019-10-21	$39.35	$40.29	$39.31	$40.09	$40.09	9,566,000
2019-10-18	$39.69	$39.91	$38.27	$38.99	$38.99	12,582,889
2019-10-17	$40.12	$40.15	$39.41	$39.61	$39.61	7,182,948
2019-10-16	$40.01	$40.46	$39.60	$39.91	$39.91	8,408,202
2019-10-15	$39.56	$40.40	$39.35	$40.28	$40.28	7,745,629
2019-10-14	$40.32	$40.47	$39.47	$39.78	$39.78	6,454,752
2019-10-11	$39.89	$40.70	$39.81	$40.36	$40.36	9,276,493
2019-10-10	$39.34	$39.89	$39.26	$39.54	$39.54	6,818,541
2019-10-09	$39.99	$40.10	$39.22	$39.50	$39.50	8,066,587
2019-10-08	$40.41	$40.48	$39.67	$39.70	$39.70	7,998,587
2019-10-07	$40.24	$40.87	$40.06	$40.80	$40.80	6,608,029
2019-10-04	$40.36	$40.59	$39.83	$40.36	$40.36	6,320,739
2019-10-03	$39.59	$40.16	$38.61	$40.00	$40.00	13,633,767
2019-10-02	$40.12	$40.12	$39.25	$39.70	$39.70	10,175,004
2019-10-01	$41.32	$41.57	$40.03	$40.25	$40.25	9,466,575
2019-09-30	$41.46	$41.48	$40.82	$41.20	$41.20	8,112,323
2019-09-27	$42.50	$42.67	$40.61	$41.35	$41.35	11,932,532
2019-09-26	$42.38	$42.49	$41.72	$42.44	$42.44	5,992,260
2019-09-25	$41.51	$42.78	$41.18	$42.50	$42.50	9,819,563
2019-09-24	$43.71	$43.75	$41.06	$41.42	$41.42	16,348,548
2019-09-23	$43.29	$44.09	$42.85	$43.38	$43.38	10,005,777
2019-09-20	$43.16	$43.84	$42.94	$43.23	$43.23	19,427,016
2019-09-19	$43.19	$43.58	$42.68	$42.93	$42.93	7,417,002
2019-09-18	$43.21	$43.41	$42.39	$43.24	$43.24	7,863,011
2019-09-17	$42.90	$43.59	$42.88	$43.24	$43.24	8,693,914
2019-09-16	$42.40	$43.07	$42.19	$42.76	$42.76	6,182,817
2019-09-13	$43.15	$43.20	$42.33	$42.63	$42.63	8,048,550
2019-09-12	$43.76	$44.11	$43.11	$43.20	$43.20	8,238,155
2019-09-11	$43.55	$43.78	$43.05	$43.25	$43.25	7,837,689
2019-09-10	$43.90	$43.95	$42.51	$43.25	$43.25	14,031,856
2019-09-09	$45.60	$45.86	$43.84	$44.26	$44.26	14,318,902
2019-09-06	$45.22	$45.68	$44.56	$45.42	$45.42	13,089,030
2019-09-05	$43.78	$45.33	$43.62	$45.30	$45.30	19,316,367
2019-09-04	$42.49	$43.40	$42.11	$43.36	$43.36	11,562,835
2019-09-03	$42.38	$43.77	$41.64	$41.96	$41.96	16,159,114
2019-08-30	$42.70	$42.70	$41.90	$42.65	$42.65	8,858,942
2019-08-29	$42.25	$42.65	$41.82	$42.49	$42.49	10,605,566
2019-08-28	$41.75	$42.20	$41.30	$41.68	$41.68	10,416,228
2019-08-27	$42.01	$42.69	$41.53	$42.14	$42.14	16,104,784
2019-08-26	$41.40	$41.48	$41.00	$41.44	$41.44	6,404,899
2019-08-23	$41.82	$42.69	$40.81	$41.00	$41.00	14,070,412
2019-08-22	$42.85	$43.08	$41.59	$42.18	$42.18	8,283,589
2019-08-21	$42.83	$43.28	$42.36	$42.80	$42.80	12,025,062
2019-08-20	$41.64	$42.85	$41.38	$42.29	$42.29	11,356,679
2019-08-19	$41.10	$41.88	$41.05	$41.70	$41.70	10,276,535
2019-08-16	$40.30	$40.65	$40.11	$40.58	$40.58	7,998,824
2019-08-15	$40.90	$41.05	$39.78	$40.09	$40.09	12,583,109
2019-08-14	$41.03	$41.25	$40.39	$40.65	$40.65	11,638,683
2019-08-13	$40.41	$41.86	$40.38	$41.81	$41.81	12,567,826
2019-08-12	$41.10	$41.48	$40.39	$40.48	$40.48	8,089,285
2019-08-09	$41.78	$41.97	$40.94	$41.53	$41.53	11,419,630
2019-08-08	$42.11	$42.35	$41.36	$42.07	$42.07	14,684,635
2019-08-07	$40.51	$41.90	$40.33	$41.73	$41.73	15,427,589
2019-08-06	$40.92	$41.64	$40.78	$41.32	$41.32	15,077,881
2019-08-05	$41.58	$42.00	$39.62	$40.37	$40.37	23,080,999
2019-08-02	$41.82	$43.04	$41.59	$42.85	$42.85	20,617,168
2019-08-01	$42.54	$43.48	$41.72	$42.08	$42.08	22,883,636
2019-07-31	$41.08	$43.24	$41.01	$42.31	$42.31	29,745,346
2019-07-30	$41.08	$41.72	$40.82	$41.00	$41.00	15,670,564
2019-07-29	$41.50	$42.22	$40.90	$41.50	$41.50	21,170,551
2019-07-26	$40.07	$42.33	$40.00	$41.52	$41.52	57,527,563
2019-07-25	$39.00	$39.23	$37.91	$38.12	$38.12	21,255,511
2019-07-24	$38.00	$38.80	$37.76	$38.73	$38.73	12,488,470
2019-07-23	$37.87	$38.02	$36.82	$37.90	$37.90	10,741,460
2019-07-22	$36.92	$37.69	$36.83	$37.58	$37.58	8,415,150
2019-07-19	$37.96	$38.09	$36.73	$36.77	$36.77	10,842,400
2019-07-18	$37.39	$37.80	$37.00	$37.66	$37.66	11,125,887
2019-07-17	$37.86	$38.23	$37.56	$37.70	$37.70	7,926,602
2019-07-16	$38.78	$38.79	$37.82	$37.99	$37.99	10,979,576
2019-07-15	$38.00	$38.97	$37.94	$38.68	$38.68	12,738,673
2019-07-12	$37.37	$37.90	$37.17	$37.84	$37.84	8,048,674
2019-07-11	$37.66	$37.87	$36.97	$37.21	$37.21	8,549,479
2019-07-10	$37.90	$38.03	$36.88	$37.47	$37.47	11,831,813
2019-07-09	$36.35	$37.67	$36.29	$37.65	$37.65	14,217,970
2019-07-08	$36.04	$36.64	$35.87	$36.45	$36.45	8,058,474
2019-07-05	$36.00	$36.35	$35.60	$36.25	$36.25	6,084,815
2019-07-03	$36.29	$36.39	$35.94	$36.02	$36.02	5,372,634
2019-07-02	$36.17	$36.60	$35.89	$36.22	$36.22	8,398,931
2019-07-01	$35.50	$36.25	$35.22	$36.08	$36.08	14,416,765
2019-06-28	$34.75	$34.99	$34.28	$34.90	$34.90	15,505,289
2019-06-27	$35.44	$35.64	$34.61	$34.75	$34.75	12,655,890
2019-06-26	$34.98	$35.38	$34.92	$35.22	$35.22	8,744,768
2019-06-25	$35.52	$35.73	$34.57	$34.72	$34.72	11,196,392
2019-06-24	$35.19	$35.67	$34.82	$35.58	$35.58	9,216,830
2019-06-21	$35.50	$35.75	$34.99	$35.02	$35.02	12,853,620
2019-06-20	$36.35	$36.65	$35.33	$35.44	$35.44	19,676,060
2019-06-19	$36.63	$36.68	$35.81	$36.29	$36.29	12,059,707
2019-06-18	$36.71	$37.51	$36.55	$36.65	$36.65	12,705,487
2019-06-17	$36.26	$36.68	$36.11	$36.44	$36.44	7,895,968
2019-06-14	$36.36	$36.49	$36.04	$36.15	$36.15	7,791,057
2019-06-13	$37.04	$37.04	$35.76	$36.34	$36.34	21,679,417
2019-06-12	$37.13	$37.62	$37.05	$37.49	$37.49	6,795,451
2019-06-11	$38.09	$38.26	$36.85	$37.21	$37.21	9,528,602
2019-06-10	$38.35	$38.64	$37.62	$37.64	$37.64	10,036,385
2019-06-07	$36.87	$38.31	$36.80	$37.93	$37.93	15,399,731
2019-06-06	$36.26	$36.75	$35.96	$36.59	$36.59	8,862,950
2019-06-05	$36.50	$36.71	$35.95	$36.33	$36.33	12,798,679
2019-06-04	$35.18	$36.15	$34.97	$36.10	$36.10	15,357,128
2019-06-03	$36.45	$36.90	$34.04	$34.43	$34.43	22,217,080
2019-05-31	$36.62	$36.96	$36.30	$36.44	$36.44	8,556,067
2019-05-30	$37.00	$37.29	$36.60	$37.14	$37.14	7,413,128
2019-05-29	$37.02	$37.40	$36.52	$36.85	$36.85	12,270,334
2019-05-28	$37.41	$38.04	$37.23	$37.29	$37.29	11,770,272
2019-05-24	$37.47	$37.85	$37.27	$37.41	$37.41	9,303,870
2019-05-23	$38.15	$38.29	$36.80	$37.19	$37.19	18,398,792
2019-05-22	$37.41	$39.32	$37.24	$38.58	$38.58	21,105,429
2019-05-21	$37.47	$37.86	$37.33	$37.47	$37.47	8,861,388
2019-05-20	$37.12	$37.73	$36.92	$37.15	$37.15	9,411,902
2019-05-17	$37.83	$38.13	$37.47	$37.50	$37.50	9,090,265
2019-05-16	$38.11	$38.72	$38.05	$38.30	$38.30	10,104,398
2019-05-15	$36.67	$38.14	$36.64	$37.90	$37.90	11,523,055
2019-05-14	$37.04	$37.52	$36.60	$36.93	$36.93	11,125,110
2019-05-13	$37.50	$37.64	$36.37	$36.59	$36.59	16,829,698
2019-05-10	$38.68	$39.16	$37.86	$38.45	$38.45	12,258,962
2019-05-09	$38.11	$39.02	$37.82	$38.79	$38.79	10,010,669
2019-05-08	$38.45	$39.15	$38.33	$38.58	$38.58	9,168,440
2019-05-07	$39.90	$40.15	$38.12	$38.62	$38.62	19,283,131
2019-05-06	$39.69	$40.44	$39.45	$40.23	$40.23	14,517,359
2019-05-03	$40.48	$40.82	$39.96	$40.80	$40.80	15,577,111
2019-05-02	$39.24	$40.00	$38.84	$39.95	$39.95	13,419,117
2019-05-01	$40.00	$40.07	$39.26	$39.29	$39.29	14,962,555
2019-04-30	$39.79	$40.92	$39.65	$39.91	$39.91	22,912,022
2019-04-29	$38.63	$39.97	$38.63	$39.78	$39.78	19,679,975
2019-04-26	$38.59	$39.34	$38.18	$38.67	$38.67	15,270,496
2019-04-25	$39.26	$40.13	$38.19	$38.48	$38.48	26,044,758
2019-04-24	$39.86	$39.95	$38.80	$39.29	$39.29	30,266,862
2019-04-23	$36.93	$40.54	$36.91	$39.77	$39.77	104,262,474
2019-04-22	$34.40	$34.62	$33.82	$34.39	$34.39	19,704,288
2019-04-18	$34.67	$34.86	$34.32	$34.40	$34.40	9,806,113
2019-04-17	$34.73	$34.90	$34.20	$34.48	$34.48	9,022,995
2019-04-16	$34.84	$34.99	$34.23	$34.46	$34.46	9,396,320
2019-04-15	$34.38	$35.03	$34.34	$34.71	$34.71	10,248,382
2019-04-12	$34.67	$34.83	$34.11	$34.37	$34.37	12,713,801
2019-04-11	$34.75	$34.87	$34.41	$34.58	$34.58	10,982,651
2019-04-10	$35.26	$35.27	$34.51	$34.75	$34.75	11,648,786
2019-04-09	$34.84	$35.39	$34.81	$35.14	$35.14	13,889,711
2019-04-08	$34.79	$35.06	$34.51	$34.86	$34.86	10,655,009
2019-04-05	$34.55	$34.80	$34.37	$34.72	$34.72	9,571,670
2019-04-04	$34.70	$35.14	$33.90	$34.42	$34.42	14,604,127
2019-04-03	$34.00	$34.76	$33.81	$34.38	$34.38	18,040,972
2019-04-02	$33.44	$33.89	$33.23	$33.75	$33.75	11,638,013
2019-04-01	$33.16	$33.68	$32.70	$33.44	$33.44	12,499,656
2019-03-29	$33.10	$33.24	$32.47	$32.88	$32.88	13,529,256
2019-03-28	$32.29	$32.93	$31.73	$32.87	$32.87	17,750,596
2019-03-27	$32.93	$33.45	$31.95	$32.28	$32.28	13,669,409
2019-03-26	$32.98	$33.86	$32.92	$33.06	$33.06	17,252,299
2019-03-25	$32.83	$33.30	$32.28	$32.59	$32.59	15,272,347
2019-03-22	$32.50	$34.21	$32.34	$33.02	$33.02	28,034,683
2019-03-21	$32.31	$32.69	$32.03	$32.61	$32.61	13,346,906
2019-03-20	$31.24	$32.65	$31.16	$32.57	$32.57	22,373,782
2019-03-19	$31.15	$31.50	$30.88	$31.27	$31.27	15,557,439
2019-03-18	$31.25	$31.58	$30.84	$31.08	$31.08	13,172,614
2019-03-15	$31.04	$31.41	$30.71	$31.22	$31.22	17,522,706
2019-03-14	$31.28	$31.55	$30.94	$31.03	$31.03	12,090,588
2019-03-13	$31.31	$31.48	$31.04	$31.30	$31.30	10,201,337
2019-03-12	$31.15	$31.41	$30.89	$31.16	$31.16	12,324,334
2019-03-11	$30.24	$30.91	$30.24	$30.87	$30.87	16,013,214
2019-03-08	$29.64	$30.21	$29.41	$30.04	$30.04	11,964,309
2019-03-07	$30.76	$30.84	$30.01	$30.12	$30.12	15,779,860
2019-03-06	$30.94	$31.34	$30.59	$30.80	$30.80	10,938,592
2019-03-05	$30.50	$31.23	$30.39	$31.03	$31.03	13,073,531
2019-03-04	$30.78	$31.26	$30.07	$30.50	$30.50	15,920,363
2019-03-01	$31.17	$31.19	$30.28	$30.62	$30.62	12,360,706
2019-02-28	$30.25	$30.79	$30.01	$30.78	$30.78	15,242,855
2019-02-27	$30.95	$31.00	$29.90	$30.41	$30.41	24,639,117
2019-02-26	$31.89	$31.96	$30.99	$31.01	$31.01	17,519,063
2019-02-25	$31.99	$32.71	$31.88	$31.99	$31.99	15,061,331
2019-02-22	$30.81	$31.73	$30.81	$31.71	$31.71	15,413,439
2019-02-21	$31.36	$31.48	$30.60	$30.76	$30.76	13,944,892
2019-02-20	$31.71	$31.93	$31.21	$31.37	$31.37	16,871,139
2019-02-19	$31.23	$32.11	$31.15	$31.65	$31.65	14,391,680
2019-02-15	$31.20	$31.80	$30.97	$31.23	$31.23	17,591,516
2019-02-14	$30.86	$31.28	$30.60	$30.96	$30.96	15,321,099
2019-02-13	$30.57	$31.84	$30.55	$31.12	$31.12	29,683,308
2019-02-12	$30.44	$30.80	$30.23	$30.39	$30.39	20,315,266
2019-02-11	$30.17	$30.44	$29.66	$30.23	$30.23	28,838,151
2019-02-08	$30.47	$30.74	$29.42	$30.01	$30.01	40,669,782
2019-02-07	$31.17	$31.73	$30.31	$30.80	$30.80	69,764,059
2019-02-06	$35.05	$35.25	$33.75	$34.16	$34.16	34,058,034
2019-02-05	$34.29	$34.57	$33.92	$34.37	$34.37	17,610,232
2019-02-04	$33.34	$34.18	$33.24	$33.94	$33.94	14,244,111
2019-02-01	$33.56	$34.09	$32.96	$33.19	$33.19	18,816,582
2019-01-31	$33.07	$33.69	$32.79	$33.56	$33.56	21,211,309
2019-01-30	$32.04	$32.38	$31.42	$32.26	$32.26	17,142,508
2019-01-29	$33.33	$33.55	$31.46	$31.64	$31.64	18,849,804
2019-01-28	$32.65	$33.20	$32.12	$33.13	$33.13	21,750,772
2019-01-25	$31.99	$33.62	$31.98	$32.90	$32.90	22,522,440
2019-01-24	$30.94	$31.73	$30.91	$31.61	$31.61	12,470,397
2019-01-23	$32.26	$32.45	$30.72	$30.97	$30.97	21,084,440
2019-01-22	$32.97	$33.35	$31.93	$32.25	$32.25	17,780,790
2019-01-18	$33.05	$33.89	$32.77	$33.27	$33.27	16,776,795
2019-01-17	$32.47	$33.09	$32.39	$32.85	$32.85	12,059,708
2019-01-16	$33.10	$33.30	$32.44	$32.47	$32.47	10,130,195
2019-01-15	$32.51	$33.35	$32.45	$33.02	$33.02	13,548,207
2019-01-14	$32.38	$32.75	$32.12	$32.37	$32.37	9,523,030
2019-01-11	$32.85	$33.20	$32.43	$32.87	$32.87	17,732,289
2019-01-10	$33.08	$33.50	$32.26	$33.09	$33.09	30,504,455
2019-01-09	$31.80	$32.40	$31.54	$32.25	$32.25	14,554,404
2019-01-08	$31.70	$32.05	$30.91	$31.80	$31.80	18,915,169
2019-01-07	$30.20	$31.38	$29.77	$31.34	$31.34	19,917,785
2019-01-04	$28.39	$30.10	$28.31	$29.95	$29.95	23,412,594
2019-01-03	$28.38	$29.18	$27.94	$27.99	$27.99	19,051,650
2019-01-02	$28.26	$28.99	$27.87	$28.81	$28.81	15,053,718
2018-12-31	$28.60	$29.13	$28.34	$28.74	$28.74	15,975,022
2018-12-28	$28.93	$29.14	$27.84	$28.43	$28.43	21,820,474
2018-12-27	$28.14	$28.92	$27.26	$28.68	$28.68	31,987,721
2018-12-26	$27.00	$28.70	$26.80	$28.66	$28.66	35,529,619
2018-12-24	$26.55	$27.27	$26.26	$26.45	$26.45	18,208,306
2018-12-21	$29.31	$29.76	$27.04	$27.31	$27.31	38,714,140
2018-12-20	$32.59	$32.72	$28.51	$29.29	$29.29	51,983,015
2018-12-19	$33.71	$34.70	$32.66	$32.93	$32.93	24,784,326
2018-12-18	$33.63	$34.17	$33.08	$33.74	$33.74	18,885,118
2018-12-17	$35.68	$35.70	$33.20	$33.43	$33.43	23,880,855
2018-12-14	$35.25	$36.62	$35.05	$35.87	$35.87	19,528,499
2018-12-13	$36.40	$36.49	$35.30	$35.89	$35.89	22,831,609
2018-12-12	$34.97	$37.14	$34.85	$36.25	$36.25	32,608,549
2018-12-11	$34.13	$35.75	$33.88	$34.45	$34.45	30,118,556
2018-12-10	$32.73	$33.64	$32.26	$33.43	$33.43	19,971,133
2018-12-07	$32.84	$34.37	$32.68	$32.83	$32.83	29,497,106
2018-12-06	$32.46	$32.97	$31.11	$32.96	$32.96	25,922,799
2018-12-04	$33.28	$34.16	$32.50	$32.56	$32.56	22,471,983
2018-12-03	$32.24	$33.85	$32.21	$33.66	$33.66	24,021,142
2018-11-30	$31.15	$31.55	$30.11	$31.45	$31.45	25,833,199
2018-11-29	$32.46	$32.54	$29.87	$31.30	$31.30	50,505,661
2018-11-28	$33.00	$33.00	$31.72	$32.73	$32.73	19,073,306
2018-11-27	$32.44	$33.10	$32.36	$32.61	$32.61	10,727,428
2018-11-26	$31.60	$32.87	$31.52	$32.82	$32.82	17,095,995
2018-11-23	$31.30	$31.96	$31.11	$31.12	$31.12	5,813,907
2018-11-21	$31.67	$32.08	$31.10	$31.61	$31.61	16,466,856
2018-11-20	$29.97	$31.74	$29.94	$31.06	$31.06	20,927,590
2018-11-19	$33.56	$33.60	$31.84	$31.98	$31.98	15,745,042
2018-11-16	$32.83	$33.92	$32.60	$33.67	$33.67	17,904,095
2018-11-15	$32.79	$33.36	$32.62	$33.15	$33.15	16,824,777
2018-11-14	$32.89	$33.85	$32.75	$32.91	$32.91	19,448,666
2018-11-13	$32.24	$32.85	$31.47	$32.49	$32.49	17,206,289
2018-11-12	$34.00	$34.11	$31.78	$32.01	$32.01	18,147,501
2018-11-09	$33.75	$34.42	$33.39	$34.08	$34.08	16,034,666
2018-11-08	$34.88	$34.99	$33.87	$34.18	$34.18	15,146,446
2018-11-07	$34.75	$35.12	$34.38	$34.99	$34.99	16,802,102
2018-11-06	$33.96	$34.81	$33.84	$34.42	$34.42	15,508,315
2018-11-05	$34.26	$34.28	$33.37	$34.02	$34.02	18,214,274
2018-11-02	$34.87	$35.35	$33.85	$34.30	$34.30	23,994,750
2018-11-01	$34.60	$34.91	$33.82	$34.62	$34.62	27,497,952
2018-10-31	$34.37	$35.64	$34.35	$34.75	$34.75	33,063,723
2018-10-30	$31.77	$34.55	$31.30	$33.86	$33.86	43,678,167
2018-10-29	$32.46	$33.75	$31.62	$32.39	$32.39	40,899,855
2018-10-26	$31.20	$33.14	$30.94	$32.36	$32.36	47,746,954
2018-10-25	$31.32	$33.67	$30.76	$31.80	$31.80	79,251,011
2018-10-24	$28.85	$29.77	$27.31	$27.54	$27.54	37,910,189
2018-10-23	$28.48	$29.02	$28.07	$28.77	$28.77	26,503,639
2018-10-22	$29.05	$29.28	$28.31	$29.18	$29.18	21,719,411
2018-10-19	$29.33	$29.79	$28.68	$28.83	$28.83	20,112,939
2018-10-18	$29.40	$30.24	$28.98	$29.29	$29.29	24,174,288
2018-10-17	$29.95	$30.14	$28.96	$29.55	$29.55	19,379,384
2018-10-16	$29.10	$29.89	$28.84	$29.87	$29.87	18,443,044
2018-10-15	$27.85	$29.05	$27.59	$28.61	$28.61	20,225,196
2018-10-12	$28.09	$28.17	$27.26	$27.99	$27.99	27,127,469
2018-10-11	$26.35	$27.58	$26.19	$27.00	$27.00	33,065,282
2018-10-10	$29.12	$29.12	$26.76	$26.79	$26.79	40,399,372
2018-10-09	$28.70	$29.57	$28.34	$29.27	$29.27	22,759,247
2018-10-08	$28.21	$28.94	$27.72	$28.45	$28.45	22,114,409
2018-10-05	$28.34	$28.96	$27.97	$28.39	$28.39	28,996,143
2018-10-04	$28.75	$28.76	$27.87	$28.23	$28.23	21,120,350
2018-10-03	$28.38	$29.12	$28.25	$29.01	$29.01	19,358,693
2018-10-02	$28.14	$28.62	$27.91	$28.19	$28.19	17,714,373
2018-10-01	$28.51	$28.70	$28.00	$28.31	$28.31	20,538,923
2018-09-28	$29.25	$29.28	$28.41	$28.46	$28.46	22,719,644
2018-09-27	$29.06	$29.69	$28.88	$29.42	$29.42	14,830,480
2018-09-26	$29.20	$29.45	$28.80	$29.01	$29.01	12,742,119
2018-09-25	$28.75	$29.24	$28.44	$29.11	$29.11	16,130,320
2018-09-24	$28.33	$29.12	$27.93	$28.60	$28.60	20,249,039
2018-09-21	$29.86	$29.95	$28.49	$28.50	$28.50	43,122,578
2018-09-20	$29.70	$30.02	$29.24	$29.85	$29.85	15,377,977
2018-09-19	$29.15	$29.56	$28.82	$29.52	$29.52	16,023,530
2018-09-18	$28.84	$29.63	$28.75	$29.22	$29.22	15,856,766
2018-09-17	$29.05	$29.28	$28.43	$28.86	$28.86	30,592,298
2018-09-14	$30.45	$30.77	$30.06	$30.12	$30.12	13,474,732
2018-09-13	$30.10	$30.57	$29.86	$30.39	$30.39	18,522,541
2018-09-12	$30.61	$30.83	$29.25	$29.75	$29.75	29,845,199
2018-09-11	$30.44	$31.44	$30.35	$30.89	$30.89	16,000,139
2018-09-10	$30.50	$30.60	$29.95	$30.54	$30.54	17,783,982
2018-09-07	$30.31	$31.39	$29.82	$30.49	$30.49	31,484,159
2018-09-06	$32.86	$32.95	$30.62	$30.81	$30.81	36,023,568
2018-09-05	$34.65	$34.70	$32.51	$32.73	$32.73	36,051,144
2018-09-04	$34.75	$35.13	$34.48	$34.84	$34.84	13,567,620
2018-08-31	$35.57	$35.72	$34.59	$35.18	$35.18	19,073,902
2018-08-30	$35.27	$36.15	$35.21	$35.64	$35.64	19,217,247
2018-08-29	$35.41	$35.60	$34.81	$35.35	$35.35	17,725,702
2018-08-28	$35.98	$36.04	$34.89	$35.49	$35.49	22,281,635
2018-08-27	$34.66	$36.00	$34.48	$35.89	$35.89	28,306,330
2018-08-24	$34.00	$34.49	$33.93	$34.28	$34.28	15,214,005
2018-08-23	$33.90	$34.74	$33.72	$33.88	$33.88	25,746,306
2018-08-22	$33.45	$34.17	$33.35	$33.81	$33.81	18,576,272
2018-08-21	$32.75	$34.14	$32.60	$33.69	$33.69	29,575,742
2018-08-20	$32.79	$32.94	$32.20	$32.60	$32.60	16,535,739
2018-08-17	$32.74	$33.09	$32.34	$32.73	$32.73	14,874,597
2018-08-16	$32.70	$33.15	$32.42	$32.83	$32.83	20,873,238
2018-08-15	$32.81	$33.23	$31.95	$32.38	$32.38	26,433,383
2018-08-14	$33.40	$33.43	$32.52	$33.19	$33.19	26,442,591
2018-08-13	$32.04	$33.62	$32.02	$32.80	$32.80	44,235,322
2018-08-10	$31.65	$32.25	$31.47	$32.01	$32.01	16,073,873
2018-08-09	$31.85	$32.38	$31.61	$31.96	$31.96	17,662,111
2018-08-08	$32.75	$32.78	$31.81	$31.84	$31.84	22,539,433
2018-08-07	$33.10	$33.61	$32.55	$32.67	$32.67	24,635,595
2018-08-06	$31.82	$33.04	$31.45	$32.98	$32.98	27,512,414
2018-08-03	$32.58	$32.99	$31.80	$31.96	$31.96	26,316,962
2018-08-02	$31.58	$32.87	$31.34	$32.82	$32.82	27,088,039
2018-08-01	$32.25	$32.59	$31.46	$31.91	$31.91	33,231,691
2018-07-31	$31.95	$32.48	$31.07	$31.87	$31.87	64,392,221
2018-07-30	$34.17	$34.26	$31.07	$31.38	$31.38	77,852,432
2018-07-27	$37.25	$37.47	$33.90	$34.12	$34.12	122,856,761
2018-07-26	$42.87	$43.41	$42.14	$42.94	$42.94	30,018,698
2018-07-25	$42.35	$44.39	$42.35	$44.22	$44.22	25,206,277
2018-07-24	$43.77	$43.80	$41.59	$42.17	$42.17	22,433,945
2018-07-23	$43.45	$43.85	$42.40	$43.31	$43.31	15,251,177
2018-07-20	$43.50	$44.13	$43.23	$43.42	$43.42	10,445,469
2018-07-19	$43.27	$43.87	$43.11	$43.44	$43.44	13,366,788
2018-07-18	$44.19	$44.75	$42.74	$43.34	$43.34	26,536,776
2018-07-17	$43.59	$45.26	$43.15	$44.71	$44.71	20,122,310
2018-07-16	$44.30	$44.73	$43.91	$44.26	$44.26	13,012,826
2018-07-13	$45.28	$45.32	$43.93	$44.49	$44.49	16,453,000
2018-07-12	$44.80	$45.34	$44.36	$45.26	$45.26	27,078,524
2018-07-11	$42.63	$44.10	$42.22	$43.87	$43.87	35,100,108
2018-07-10	$44.20	$45.26	$43.63	$43.75	$43.75	38,467,449
2018-07-09	$46.74	$46.90	$42.08	$44.14	$44.14	107,582,356
2018-07-06	$44.91	$46.75	$44.61	$46.65	$46.65	23,740,653
2018-07-05	$44.07	$45.11	$43.55	$45.06	$45.06	16,172,028
2018-07-03	$45.36	$45.48	$43.80	$43.89	$43.89	14,237,483
2018-07-02	$43.06	$45.00	$42.75	$44.98	$44.98	16,703,638
2018-06-29	$45.05	$45.20	$43.56	$43.67	$43.67	24,392,892
2018-06-28	$43.65	$44.84	$42.49	$44.79	$44.79	18,911,179
2018-06-27	$45.50	$46.22	$43.68	$43.70	$43.70	25,844,604
2018-06-26	$44.36	$45.32	$43.51	$44.84	$44.84	20,194,074
2018-06-25	$45.47	$45.52	$43.33	$44.17	$44.17	31,379,323
2018-06-22	$45.58	$46.01	$44.50	$45.88	$45.88	31,106,299
2018-06-21	$46.36	$46.87	$44.20	$45.24	$45.24	32,200,255
2018-06-20	$45.56	$46.92	$45.44	$46.13	$46.13	31,230,186
2018-06-19	$45.19	$45.71	$43.57	$44.95	$44.95	39,252,002
2018-06-18	$45.34	$46.26	$44.50	$46.00	$46.00	26,025,577
2018-06-15	$46.62	$47.79	$45.64	$45.80	$45.80	51,489,582
2018-06-14	$44.55	$46.80	$44.50	$46.76	$46.76	50,949,063
2018-06-13	$44.24	$44.55	$43.42	$44.07	$44.07	35,169,170
2018-06-12	$42.47	$44.33	$42.41	$43.49	$43.49	51,154,995
2018-06-11	$41.42	$41.69	$40.66	$41.42	$41.42	24,605,266
2018-06-08	$39.49	$41.26	$39.42	$41.21	$41.21	34,538,901
2018-06-07	$40.14	$40.16	$38.64	$39.70	$39.70	41,573,447
2018-06-06	$39.42	$40.23	$39.21	$40.10	$40.10	147,805,710
2018-06-05	$39.53	$40.16	$39.19	$39.80	$39.80	66,122,177
2018-06-04	$36.45	$37.98	$35.95	$37.88	$37.88	32,632,802
2018-06-01	$35.14	$36.69	$35.09	$36.65	$36.65	29,583,088
2018-05-31	$34.39	$34.97	$34.25	$34.70	$34.70	14,433,219
2018-05-30	$34.20	$34.66	$34.08	$34.36	$34.36	14,588,186
2018-05-29	$33.42	$34.83	$33.35	$34.04	$34.04	22,086,674
2018-05-25	$33.54	$33.99	$33.31	$33.63	$33.63	10,424,410
2018-05-24	$33.44	$33.76	$33.12	$33.52	$33.52	14,491,903
2018-05-23	$32.70	$33.43	$32.60	$33.42	$33.42	13,442,658
2018-05-22	$33.78	$33.81	$32.83	$32.86	$32.86	15,003,157
2018-05-21	$33.02	$34.03	$32.90	$33.63	$33.63	21,328,447
2018-05-18	$32.55	$32.97	$32.21	$32.63	$32.63	10,618,936
2018-05-17	$32.78	$33.02	$32.28	$32.58	$32.58	10,760,174
2018-05-16	$32.75	$33.22	$32.67	$32.77	$32.77	10,868,673
2018-05-15	$33.17	$33.17	$32.36	$32.75	$32.75	15,840,804
2018-05-14	$33.07	$33.58	$32.93	$33.39	$33.39	18,007,006
2018-05-11	$32.94	$33.10	$32.25	$32.75	$32.75	14,482,552
2018-05-10	$32.71	$33.78	$32.58	$32.87	$32.87	20,723,533
2018-05-09	$32.07	$32.79	$31.94	$32.46	$32.46	20,726,455
2018-05-08	$31.20	$32.09	$31.03	$31.85	$31.85	19,581,183
2018-05-07	$31.06	$31.84	$30.88	$31.33	$31.33	18,517,536
2018-05-04	$30.22	$31.36	$29.85	$31.04	$31.04	21,035,168
2018-05-03	$30.21	$31.02	$29.97	$30.67	$30.67	19,813,452
2018-05-02	$30.00	$31.22	$29.95	$30.55	$30.55	22,481,683
2018-05-01	$30.21	$31.06	$29.60	$30.30	$30.30	30,679,164
2018-04-30	$28.62	$30.75	$28.43	$30.31	$30.31	41,760,191
2018-04-27	$30.17	$30.32	$28.59	$29.00	$29.00	37,420,135
2018-04-26	$30.35	$31.42	$30.12	$30.27	$30.27	43,784,175
2018-04-25	$31.35	$32.00	$28.14	$29.75	$29.75	92,943,187
2018-04-24	$31.18	$31.64	$29.63	$30.47	$30.47	41,265,271
2018-04-23	$32.51	$32.62	$30.85	$31.22	$31.22	29,411,008
2018-04-20	$32.65	$33.12	$31.65	$31.91	$31.91	34,819,658
2018-04-19	$31.37	$32.28	$30.96	$31.54	$31.54	22,640,053
2018-04-18	$31.67	$32.06	$31.07	$31.54	$31.54	25,139,953
2018-04-17	$29.45	$32.06	$29.43	$31.84	$31.84	46,696,039
2018-04-16	$28.85	$28.95	$28.36	$28.58	$28.58	11,505,305
2018-04-13	$29.24	$29.46	$28.43	$28.76	$28.76	12,712,577
2018-04-12	$29.89	$29.90	$28.78	$29.00	$29.00	17,327,036
2018-04-11	$29.46	$29.83	$28.73	$29.39	$29.39	25,287,882
2018-04-10	$28.36	$30.30	$28.28	$29.53	$29.53	28,840,098
2018-04-09	$28.10	$28.79	$28.00	$28.01	$28.01	13,973,173
2018-04-06	$28.28	$29.06	$27.97	$28.10	$28.10	15,317,967
2018-04-05	$28.51	$29.33	$28.10	$28.64	$28.64	24,407,286
2018-04-04	$26.85	$28.34	$26.60	$28.25	$28.25	22,001,986
2018-04-03	$28.36	$28.87	$27.22	$27.54	$27.54	26,071,705
2018-04-02	$28.37	$28.77	$27.75	$28.04	$28.04	24,353,132
2018-03-29	$28.76	$29.33	$27.90	$29.01	$29.01	36,828,382
2018-03-28	$27.78	$29.11	$27.39	$28.45	$28.45	47,853,634
2018-03-27	$31.85	$31.90	$27.88	$28.07	$28.07	79,821,992
2018-03-26	$31.69	$32.47	$30.70	$31.91	$31.91	25,477,813
2018-03-23	$31.26	$32.00	$30.79	$31.03	$31.03	24,478,532
2018-03-22	$31.77	$32.13	$31.18	$31.20	$31.20	29,284,239
2018-03-21	$32.19	$33.15	$32.05	$32.73	$32.73	43,359,002
2018-03-20	$34.92	$34.95	$30.61	$31.35	$31.35	82,222,740
2018-03-19	$35.13	$35.74	$34.41	$34.98	$34.98	22,116,551
2018-03-16	$36.00	$36.20	$35.52	$35.58	$35.58	13,747,877
2018-03-15	$36.41	$36.48	$35.40	$35.80	$35.80	20,921,849
2018-03-14	$34.30	$36.80	$34.09	$36.60	$36.60	39,409,327
2018-03-13	$35.40	$35.53	$33.90	$34.11	$34.11	21,967,251
2018-03-12	$35.53	$35.73	$34.83	$35.50	$35.50	20,963,776
2018-03-09	$35.20	$35.50	$34.94	$35.35	$35.35	18,513,795
2018-03-08	$35.42	$35.84	$34.68	$34.85	$34.85	24,764,968
2018-03-07	$33.99	$35.82	$33.99	$35.76	$35.76	33,656,143
2018-03-06	$34.58	$34.95	$33.86	$34.43	$34.43	22,641,005
2018-03-05	$32.90	$34.95	$32.58	$34.58	$34.58	34,839,998
2018-03-02	$31.93	$33.03	$31.49	$33.00	$33.00	24,918,891
2018-03-01	$31.95	$32.56	$31.26	$32.24	$32.24	25,032,477
2018-02-28	$31.50	$32.85	$31.47	$31.86	$31.86	24,101,591
2018-02-27	$31.91	$32.21	$31.26	$31.32	$31.32	16,464,903
2018-02-26	$32.70	$32.70	$31.96	$32.16	$32.16	15,742,166
2018-02-23	$32.20	$32.69	$31.97	$32.66	$32.66	17,252,683
2018-02-22	$33.43	$33.45	$31.63	$32.11	$32.11	29,128,051
2018-02-21	$33.03	$34.06	$32.65	$33.38	$33.38	29,431,220
2018-02-20	$32.88	$33.57	$32.68	$32.84	$32.84	22,677,763
2018-02-16	$33.37	$33.50	$32.68	$33.06	$33.06	27,626,996
2018-02-15	$34.03	$34.38	$33.06	$33.61	$33.61	31,921,343
2018-02-14	$32.85	$33.98	$32.55	$33.75	$33.75	38,842,195
2018-02-13	$30.67	$33.65	$30.64	$33.44	$33.44	56,959,420
2018-02-12	$31.44	$31.90	$30.86	$30.95	$30.95	36,913,354
2018-02-09	$30.37	$31.81	$29.68	$31.51	$31.51	67,006,066
2018-02-08	$34.15	$35.00	$29.71	$30.18	$30.18	161,821,748
2018-02-07	$25.83	$27.08	$25.76	$26.91	$26.91	48,572,861
2018-02-06	$24.59	$25.58	$24.20	$25.24	$25.24	26,117,878
2018-02-05	$25.37	$26.64	$24.10	$25.13	$25.13	33,745,296
2018-02-02	$26.56	$27.03	$25.70	$25.92	$25.92	32,315,154
2018-02-01	$25.52	$27.33	$25.44	$27.14	$27.14	47,326,941
2018-01-31	$25.61	$26.65	$25.14	$25.81	$25.81	40,154,779
2018-01-30	$24.83	$26.40	$24.55	$25.62	$25.62	52,270,833
2018-01-29	$24.40	$25.55	$24.10	$25.18	$25.18	52,035,231
2018-01-26	$22.39	$24.35	$22.30	$24.27	$24.27	49,416,442
2018-01-25	$22.50	$22.68	$22.04	$22.16	$22.16	15,478,961
2018-01-24	$22.84	$23.05	$22.10	$22.37	$22.37	23,163,255
2018-01-23	$22.51	$23.17	$22.41	$22.75	$22.75	35,200,644
2018-01-22	$23.17	$23.50	$22.86	$23.32	$23.32	22,903,732
2018-01-19	$24.12	$24.22	$23.50	$23.66	$23.66	16,989,849
2018-01-18	$24.50	$24.52	$23.72	$24.04	$24.04	21,011,188
2018-01-17	$24.84	$24.95	$24.22	$24.56	$24.56	17,006,557
2018-01-16	$25.58	$25.71	$24.51	$24.66	$24.66	32,285,575
2018-01-12	$24.94	$25.85	$24.93	$25.41	$25.41	36,973,010
2018-01-11	$24.30	$24.37	$23.90	$24.35	$24.35	11,597,393
2018-01-10	$24.00	$24.42	$23.76	$24.25	$24.25	10,395,506
2018-01-09	$24.63	$24.71	$24.07	$24.17	$24.17	12,550,142
2018-01-08	$24.37	$24.78	$23.88	$24.59	$24.59	17,803,434
2018-01-05	$24.07	$24.57	$23.88	$24.32	$24.32	14,934,356
2018-01-04	$24.50	$24.59	$23.69	$23.99	$23.99	17,620,709
2018-01-03	$24.56	$24.68	$24.07	$24.45	$24.45	12,792,471
2018-01-02	$24.07	$24.57	$23.85	$24.51	$24.51	15,283,036
2017-12-29	$24.27	$24.33	$23.91	$24.01	$24.01	10,312,418
2017-12-28	$24.25	$24.60	$24.17	$24.31	$24.31	9,759,331
2017-12-27	$24.26	$24.54	$24.07	$24.23	$24.23	9,015,570
2017-12-26	$24.26	$24.57	$24.13	$24.26	$24.26	10,107,838
2017-12-22	$24.98	$25.27	$24.38	$24.46	$24.46	16,054,912
2017-12-21	$25.06	$25.56	$24.70	$25.05	$25.05	19,337,488
2017-12-20	$25.26	$25.44	$24.69	$25.20	$25.20	20,644,534
2017-12-19	$24.59	$25.49	$23.92	$25.08	$25.08	45,981,251
2017-12-18	$23.24	$24.74	$23.13	$24.68	$24.68	48,506,629
2017-12-15	$22.61	$22.86	$22.19	$22.23	$22.23	17,844,982
2017-12-14	$21.74	$23.24	$21.62	$22.58	$22.58	33,978,766
2017-12-13	$21.77	$21.98	$21.52	$21.66	$21.66	14,689,951
2017-12-12	$22.01	$22.25	$21.63	$21.65	$21.65	14,269,697
2017-12-11	$21.10	$22.20	$21.10	$22.05	$22.05	17,244,434
2017-12-08	$21.15	$21.40	$20.95	$21.10	$21.10	14,865,480
2017-12-07	$21.12	$21.45	$20.97	$21.01	$21.01	11,830,847
2017-12-06	$20.52	$21.40	$20.40	$21.09	$21.09	14,010,802
2017-12-05	$20.30	$20.93	$20.30	$20.77	$20.77	10,631,297
2017-12-04	$20.85	$20.94	$20.23	$20.40	$20.40	11,627,352
2017-12-01	$20.52	$20.98	$20.12	$20.71	$20.71	15,270,829
2017-11-30	$21.01	$21.12	$20.51	$20.58	$20.58	15,823,241
2017-11-29	$21.82	$22.11	$20.52	$20.79	$20.79	23,684,010
2017-11-28	$21.85	$22.15	$21.56	$21.83	$21.83	13,813,538
2017-11-27	$22.36	$22.40	$21.70	$21.82	$21.82	19,655,728
2017-11-24	$22.40	$22.48	$22.17	$22.42	$22.42	7,584,013
2017-11-22	$21.90	$22.40	$21.80	$22.27	$22.27	21,132,706
2017-11-21	$21.20	$21.91	$21.15	$21.88	$21.88	18,197,705
2017-11-20	$20.78	$21.26	$20.70	$21.13	$21.13	16,819,873
2017-11-17	$20.26	$20.79	$20.25	$20.76	$20.76	12,780,387
2017-11-16	$20.06	$20.49	$19.99	$20.36	$20.36	12,960,446
2017-11-15	$19.82	$20.33	$19.73	$19.91	$19.91	11,177,366
2017-11-14	$20.17	$20.45	$19.88	$20.05	$20.05	11,917,743
2017-11-13	$20.16	$20.31	$19.93	$20.17	$20.17	11,706,254
2017-11-10	$19.79	$20.58	$19.74	$20.32	$20.32	16,019,995
2017-11-09	$19.40	$20.24	$19.36	$19.90	$19.90	20,244,957
2017-11-08	$19.70	$19.98	$19.37	$19.59	$19.59	16,291,257
2017-11-07	$19.55	$20.18	$19.51	$19.66	$19.66	22,147,504
2017-11-06	$19.78	$19.85	$19.26	$19.39	$19.39	24,893,040
2017-11-03	$19.87	$20.24	$19.52	$19.90	$19.90	22,228,887
2017-11-02	$20.50	$20.63	$19.64	$19.71	$19.71	24,376,214
2017-11-01	$20.74	$20.99	$20.40	$20.61	$20.61	18,801,449
2017-10-31	$21.26	$21.56	$20.46	$20.62	$20.62	28,013,022
2017-10-30	$21.40	$21.78	$21.06	$21.25	$21.25	33,933,167
2017-10-27	$20.18	$21.96	$20.15	$21.68	$21.68	63,418,227
2017-10-26	$19.22	$20.63	$18.90	$20.31	$20.31	112,021,977
2017-10-25	$17.20	$17.41	$17.03	$17.14	$17.14	17,738,013
2017-10-24	$17.50	$17.60	$17.23	$17.25	$17.25	12,448,294
2017-10-23	$17.94	$17.95	$17.34	$17.37	$17.37	13,971,035
2017-10-20	$17.98	$18.06	$17.83	$17.87	$17.87	7,214,672
2017-10-19	$17.84	$17.95	$17.65	$17.89	$17.89	9,275,143
2017-10-18	$18.23	$18.35	$17.97	$18.02	$18.02	7,737,230
2017-10-17	$18.31	$18.47	$18.11	$18.28	$18.28	8,906,378
2017-10-16	$18.59	$18.61	$18.23	$18.33	$18.33	12,898,039
2017-10-13	$18.45	$18.79	$18.35	$18.63	$18.63	15,767,898
2017-10-12	$17.77	$18.66	$17.73	$18.45	$18.45	30,569,996
2017-10-11	$17.47	$17.78	$17.43	$17.73	$17.73	9,846,695
2017-10-10	$17.77	$17.93	$17.39	$17.41	$17.41	10,158,369
2017-10-09	$17.82	$18.05	$17.65	$17.67	$17.67	8,791,038
2017-10-06	$18.03	$18.13	$17.66	$17.85	$17.85	16,311,895
2017-10-05	$17.80	$18.29	$17.74	$18.25	$18.25	21,224,398
2017-10-04	$17.82	$17.82	$17.50	$17.75	$17.75	17,329,822
2017-10-03	$17.13	$17.63	$17.12	$17.59	$17.59	12,849,092
2017-10-02	$16.80	$17.15	$16.78	$17.09	$17.09	8,450,015
2017-09-29	$16.89	$17.04	$16.75	$16.87	$16.87	9,348,597
2017-09-28	$16.87	$16.93	$16.75	$16.85	$16.85	7,008,110
2017-09-27	$16.90	$17.05	$16.76	$16.95	$16.95	9,060,926
2017-09-26	$17.03	$17.16	$16.57	$16.59	$16.59	12,717,292
2017-09-25	$17.60	$17.72	$16.82	$16.98	$16.98	13,207,368
2017-09-22	$17.49	$17.63	$17.42	$17.61	$17.61	5,532,085
2017-09-21	$17.60	$17.65	$17.35	$17.58	$17.58	6,943,655
2017-09-20	$17.80	$17.84	$17.51	$17.62	$17.62	7,712,779
2017-09-19	$17.66	$17.80	$17.48	$17.76	$17.76	6,977,923
2017-09-18	$18.01	$18.09	$17.47	$17.60	$17.60	14,691,468
2017-09-15	$18.25	$18.40	$17.95	$18.01	$18.01	12,588,822
2017-09-14	$18.15	$18.27	$17.94	$18.21	$18.21	9,284,139
2017-09-13	$18.15	$18.49	$18.09	$18.20	$18.20	13,660,408
2017-09-12	$17.70	$18.29	$17.70	$18.17	$18.17	19,767,363
2017-09-11	$17.47	$17.78	$17.27	$17.66	$17.66	13,929,685
2017-09-08	$17.19	$17.46	$17.08	$17.45	$17.45	11,577,866
2017-09-07	$16.85	$17.41	$16.83	$17.22	$17.22	14,591,885
2017-09-06	$16.65	$17.05	$16.52	$16.83	$16.83	12,327,058
2017-09-05	$16.82	$16.90	$16.44	$16.65	$16.65	10,454,175
2017-09-01	$16.97	$17.00	$16.58	$16.86	$16.86	8,515,176
2017-08-31	$16.99	$17.10	$16.88	$16.91	$16.91	7,860,165
2017-08-30	$16.92	$17.04	$16.80	$16.93	$16.93	6,617,987
2017-08-29	$16.61	$17.06	$16.60	$16.93	$16.93	11,406,466
2017-08-28	$16.61	$16.88	$16.61	$16.77	$16.77	7,717,685
2017-08-25	$16.65	$16.82	$16.51	$16.65	$16.65	11,486,003
2017-08-24	$17.07	$17.07	$16.78	$16.89	$16.89	10,236,741
2017-08-23	$16.46	$17.05	$16.44	$16.96	$16.96	15,120,378
2017-08-22	$16.14	$16.65	$16.14	$16.63	$16.63	11,020,244
2017-08-21	$16.00	$16.25	$15.93	$16.11	$16.11	11,998,746
2017-08-18	$15.85	$16.07	$15.77	$15.99	$15.99	7,755,624
2017-08-17	$16.15	$16.29	$15.86	$15.87	$15.87	9,139,205
2017-08-16	$15.97	$16.36	$15.96	$16.16	$16.16	15,906,097
2017-08-15	$16.12	$16.22	$15.93	$15.95	$15.95	5,933,005
2017-08-14	$16.15	$16.28	$16.01	$16.09	$16.09	9,868,308
2017-08-11	$15.67	$16.06	$15.67	$15.92	$15.92	8,396,693
2017-08-10	$16.03	$16.18	$15.73	$15.75	$15.75	11,746,067
2017-08-09	$16.04	$16.16	$15.96	$16.14	$16.14	7,725,813
2017-08-08	$16.33	$16.48	$16.05	$16.15	$16.15	12,085,962
2017-08-07	$16.38	$16.42	$16.24	$16.40	$16.40	9,094,433
2017-08-04	$16.20	$16.43	$16.13	$16.29	$16.29	15,009,953
2017-08-03	$16.07	$16.42	$16.05	$16.18	$16.18	15,050,506
2017-08-02	$16.21	$16.29	$15.95	$16.07	$16.07	13,236,620
2017-08-01	$16.20	$16.32	$15.91	$16.21	$16.21	21,566,624
2017-07-31	$16.60	$16.62	$16.00	$16.09	$16.09	35,879,678
2017-07-28	$16.66	$17.20	$16.52	$16.75	$16.75	26,149,366
2017-07-27	$17.36	$17.60	$16.50	$16.84	$16.84	86,681,666
2017-07-26	$20.00	$20.02	$19.27	$19.61	$19.61	24,047,015
2017-07-25	$19.98	$20.18	$19.69	$19.97	$19.97	13,516,928
2017-07-24	$20.28	$20.62	$19.82	$20.00	$20.00	17,108,579
2017-07-21	$20.35	$20.36	$20.00	$20.11	$20.11	15,262,604
2017-07-20	$20.18	$20.88	$20.18	$20.53	$20.53	24,405,372
2017-07-19	$20.03	$20.21	$19.83	$20.12	$20.12	13,450,048
2017-07-18	$19.76	$19.99	$19.41	$19.98	$19.98	15,497,364
2017-07-17	$19.80	$20.24	$19.73	$19.94	$19.94	24,029,793
2017-07-14	$19.35	$19.97	$19.33	$19.64	$19.64	20,786,187
2017-07-13	$19.54	$19.67	$19.08	$19.32	$19.32	17,491,332
2017-07-12	$18.92	$19.54	$18.91	$19.25	$19.25	30,008,052
2017-07-11	$18.14	$18.66	$18.10	$18.64	$18.64	17,721,249
2017-07-10	$18.05	$18.15	$17.77	$18.08	$18.08	8,560,072
2017-07-07	$18.00	$18.34	$17.97	$18.02	$18.02	13,417,876
2017-07-06	$17.65	$18.58	$17.63	$17.92	$17.92	18,579,760
2017-07-05	$17.68	$17.96	$17.42	$17.82	$17.82	8,809,615
2017-07-03	$17.94	$18.01	$17.41	$17.65	$17.65	9,040,399
2017-06-30	$17.66	$18.08	$17.47	$17.87	$17.87	13,357,270
2017-06-29	$17.93	$17.94	$17.23	$17.65	$17.65	17,665,322
2017-06-28	$18.22	$18.24	$17.75	$17.95	$17.95	17,335,023
2017-06-27	$18.43	$18.60	$18.12	$18.12	$18.12	14,707,738
2017-06-26	$18.55	$19.01	$18.11	$18.29	$18.29	17,387,714
2017-06-23	$18.15	$18.63	$18.15	$18.50	$18.50	19,530,855
2017-06-22	$17.85	$18.38	$17.66	$18.15	$18.15	20,679,559
2017-06-21	$17.11	$18.04	$17.11	$17.78	$17.78	23,609,888
2017-06-20	$17.15	$17.15	$16.84	$16.91	$16.91	8,502,171
2017-06-19	$16.77	$17.08	$16.75	$17.06	$17.06	11,299,944
2017-06-16	$16.75	$16.81	$16.55	$16.67	$16.67	9,916,410
2017-06-15	$16.53	$16.89	$16.46	$16.83	$16.83	11,869,318
2017-06-14	$17.05	$17.13	$16.57	$16.76	$16.76	12,606,139
2017-06-13	$17.12	$17.22	$16.76	$16.97	$16.97	13,214,278
2017-06-12	$16.73	$17.04	$16.27	$17.04	$17.04	20,486,085
2017-06-09	$17.65	$17.66	$16.45	$16.90	$16.90	21,248,699
2017-06-08	$17.44	$17.61	$17.27	$17.59	$17.59	10,528,981
2017-06-07	$17.62	$17.75	$17.30	$17.44	$17.44	15,839,137
2017-06-06	$18.10	$18.15	$17.47	$17.57	$17.57	22,742,960
2017-06-05	$18.29	$18.34	$18.02	$18.23	$18.23	10,536,991
2017-06-02	$18.53	$18.58	$18.22	$18.31	$18.31	9,367,631
2017-06-01	$18.22	$18.66	$18.20	$18.53	$18.53	13,157,802
2017-05-31	$18.48	$18.60	$18.08	$18.32	$18.32	17,259,374
2017-05-30	$18.21	$18.72	$18.18	$18.43	$18.43	18,182,979
2017-05-26	$17.99	$18.30	$17.95	$18.23	$18.23	10,421,985
2017-05-25	$18.04	$18.27	$17.94	$17.95	$17.95	9,539,766
2017-05-24	$18.10	$18.34	$17.83	$17.98	$17.98	15,459,917
2017-05-23	$18.41	$18.51	$17.98	$18.15	$18.15	16,797,183
2017-05-22	$18.35	$18.52	$18.27	$18.43	$18.43	11,279,284
2017-05-19	$18.68	$18.90	$18.27	$18.35	$18.35	16,103,068
2017-05-18	$18.17	$18.61	$17.97	$18.51	$18.51	19,782,310
2017-05-17	$18.99	$19.25	$18.22	$18.28	$18.28	30,011,013
2017-05-16	$19.38	$19.79	$19.09	$19.49	$19.49	35,530,948
2017-05-15	$18.69	$19.32	$18.63	$19.23	$19.23	22,579,879
2017-05-12	$18.45	$19.05	$18.34	$18.61	$18.61	21,953,035
2017-05-11	$18.63	$18.75	$18.31	$18.39	$18.39	12,428,561
2017-05-10	$18.37	$18.56	$18.25	$18.54	$18.54	9,925,652
2017-05-09	$18.31	$18.49	$18.20	$18.37	$18.37	12,461,317
2017-05-08	$18.68	$18.68	$18.16	$18.31	$18.31	18,903,525
2017-05-05	$18.45	$18.73	$18.37	$18.69	$18.69	15,021,615
2017-05-04	$18.60	$18.89	$18.36	$18.48	$18.48	24,565,295
2017-05-03	$18.37	$18.60	$18.15	$18.57	$18.57	29,514,835
2017-05-02	$17.57	$18.53	$17.35	$18.24	$18.24	63,781,263
2017-05-01	$17.14	$17.65	$16.97	$17.54	$17.54	47,011,243
2017-04-28	$16.50	$16.79	$16.43	$16.48	$16.48	25,662,188
2017-04-27	$15.80	$16.63	$15.80	$16.61	$16.61	40,805,736
2017-04-26	$15.90	$16.48	$15.76	$15.82	$15.82	79,001,055
2017-04-25	$14.71	$14.96	$14.63	$14.66	$14.66	20,239,408
2017-04-24	$14.70	$14.82	$14.56	$14.71	$14.71	12,779,234
2017-04-21	$14.65	$14.75	$14.41	$14.63	$14.63	13,788,561
2017-04-20	$14.58	$14.75	$14.51	$14.65	$14.65	9,552,461
2017-04-19	$14.44	$14.79	$14.44	$14.54	$14.54	14,268,086
2017-04-18	$14.37	$14.56	$14.27	$14.44	$14.44	9,701,933
2017-04-17	$14.30	$14.55	$14.12	$14.40	$14.40	10,402,739
2017-04-13	$14.49	$14.50	$14.22	$14.30	$14.30	10,554,106
2017-04-12	$14.34	$14.78	$14.26	$14.42	$14.42	12,916,443
2017-04-11	$14.30	$14.40	$14.20	$14.31	$14.31	7,590,752
2017-04-10	$14.30	$14.46	$14.20	$14.36	$14.36	10,005,913
2017-04-07	$14.36	$14.43	$14.25	$14.29	$14.29	8,247,515
2017-04-06	$14.53	$14.62	$14.30	$14.39	$14.39	18,106,706
2017-04-05	$14.61	$14.82	$14.41	$14.53	$14.53	13,823,697
2017-04-04	$14.75	$14.76	$14.58	$14.69	$14.69	8,925,338
2017-04-03	$14.97	$14.98	$14.65	$14.84	$14.84	11,593,107
2017-03-31	$14.93	$15.06	$14.91	$14.95	$14.95	8,402,610
2017-03-30	$15.05	$15.08	$14.90	$14.92	$14.92	8,446,411
2017-03-29	$14.86	$15.06	$14.70	$15.04	$15.04	11,080,006
2017-03-28	$15.00	$15.17	$14.80	$14.94	$14.94	14,824,613
2017-03-27	$15.02	$15.06	$14.75	$14.99	$14.99	10,461,305
2017-03-24	$15.06	$15.37	$15.03	$15.14	$15.14	15,544,746
2017-03-23	$14.99	$15.05	$14.73	$14.93	$14.93	11,631,874
2017-03-22	$14.50	$14.99	$14.32	$14.98	$14.98	21,050,310
2017-03-21	$15.08	$15.10	$14.50	$14.54	$14.54	19,099,006
2017-03-20	$15.11	$15.11	$14.82	$15.09	$15.09	12,501,894
2017-03-17	$15.20	$15.23	$15.03	$15.08	$15.08	10,989,782
2017-03-16	$15.08	$15.28	$15.04	$15.19	$15.19	11,665,929
2017-03-15	$15.25	$15.30	$14.85	$15.03	$15.03	19,381,783
2017-03-14	$15.20	$15.58	$15.15	$15.32	$15.32	15,046,532
2017-03-13	$15.10	$15.27	$15.10	$15.21	$15.21	8,727,459
2017-03-10	$15.23	$15.27	$14.94	$15.12	$15.12	13,691,731
2017-03-09	$15.24	$15.39	$15.03	$15.22	$15.22	10,963,474
2017-03-08	$15.19	$15.36	$15.08	$15.24	$15.24	12,657,128
2017-03-07	$15.52	$15.73	$15.16	$15.18	$15.18	16,675,226
2017-03-06	$15.75	$15.78	$15.50	$15.56	$15.56	11,463,950
2017-03-03	$15.84	$16.10	$15.68	$15.75	$15.75	15,194,477
2017-03-02	$15.77	$16.00	$15.72	$15.79	$15.79	12,397,694
2017-03-01	$15.87	$15.90	$15.59	$15.79	$15.79	18,165,341
2017-02-28	$16.00	$16.04	$15.74	$15.77	$15.77	10,857,893
2017-02-27	$15.93	$16.13	$15.72	$16.06	$16.06	13,640,298
2017-02-24	$15.95	$15.99	$15.85	$15.98	$15.98	9,133,860
2017-02-23	$16.12	$16.27	$15.90	$16.03	$16.03	15,304,539
2017-02-22	$16.40	$16.51	$16.01	$16.08	$16.08	13,606,184
2017-02-21	$16.64	$16.69	$16.30	$16.42	$16.42	16,004,916
2017-02-17	$16.36	$16.63	$16.36	$16.62	$16.62	14,372,892
2017-02-16	$16.69	$16.79	$16.32	$16.35	$16.35	21,636,195
2017-02-15	$16.85	$16.89	$16.30	$16.74	$16.74	35,204,804
2017-02-14	$15.92	$16.60	$15.85	$16.52	$16.52	34,894,264
2017-02-13	$15.63	$15.99	$15.51	$15.81	$15.81	29,143,701
2017-02-10	$15.96	$16.00	$15.50	$15.58	$15.58	73,061,193
2017-02-09	$18.72	$18.72	$16.26	$16.41	$16.41	109,299,298
2017-02-08	$18.77	$18.77	$18.05	$18.72	$18.72	37,353,513
2017-02-07	$18.00	$18.67	$17.99	$18.26	$18.26	26,806,263
2017-02-06	$17.70	$17.97	$17.41	$17.93	$17.93	13,196,896
2017-02-03	$17.72	$17.85	$17.44	$17.61	$17.61	14,398,211
2017-02-02	$17.33	$17.86	$17.12	$17.78	$17.78	19,415,648
2017-02-01	$17.84	$17.92	$17.10	$17.24	$17.24	21,199,890
2017-01-31	$16.95	$17.74	$16.91	$17.62	$17.62	25,856,118
2017-01-30	$16.57	$17.10	$16.41	$16.94	$16.94	18,273,190
2017-01-27	$16.91	$16.97	$16.53	$16.57	$16.57	11,848,956
2017-01-26	$16.86	$17.07	$16.79	$16.81	$16.81	10,078,133
2017-01-25	$16.70	$16.79	$16.59	$16.73	$16.73	10,969,267
2017-01-24	$16.61	$16.66	$16.33	$16.52	$16.52	12,737,164
2017-01-23	$16.57	$16.81	$16.46	$16.61	$16.61	11,781,279
2017-01-20	$16.82	$16.90	$16.46	$16.58	$16.58	14,818,460
2017-01-19	$17.09	$17.15	$16.75	$16.79	$16.79	12,735,487
2017-01-18	$17.01	$17.14	$16.83	$17.11	$17.11	12,708,384
2017-01-17	$17.07	$17.09	$16.86	$16.96	$16.96	13,151,088
2017-01-13	$17.38	$17.66	$17.23	$17.25	$17.25	11,385,947
2017-01-12	$17.13	$17.39	$16.96	$17.38	$17.38	12,372,743
2017-01-11	$17.46	$17.60	$17.17	$17.30	$17.30	10,981,465
2017-01-10	$17.51	$17.78	$17.32	$17.37	$17.37	10,472,834
2017-01-09	$17.22	$17.56	$17.19	$17.50	$17.50	11,912,436
2017-01-06	$17.24	$17.43	$17.11	$17.17	$17.17	14,665,118
2017-01-05	$16.91	$17.27	$16.80	$17.09	$17.09	17,058,198
2017-01-04	$16.50	$16.94	$16.50	$16.86	$16.86	15,856,466
2017-01-03	$16.31	$16.45	$16.21	$16.44	$16.44	11,147,866
2016-12-30	$16.31	$16.57	$16.22	$16.30	$16.30	14,008,737
2016-12-29	$16.39	$16.65	$16.30	$16.39	$16.39	14,697,888
2016-12-28	$16.63	$16.73	$16.29	$16.39	$16.39	13,492,462
2016-12-27	$16.52	$16.87	$16.42	$16.61	$16.61	13,027,553
2016-12-23	$16.34	$16.67	$16.16	$16.50	$16.50	18,043,237
2016-12-22	$16.82	$16.89	$16.27	$16.41	$16.41	27,934,064
2016-12-21	$17.52	$17.55	$17.01	$17.08	$17.08	34,510,461
2016-12-20	$18.23	$18.32	$17.87	$17.92	$17.92	16,801,686
2016-12-19	$18.60	$18.70	$18.22	$18.24	$18.24	12,238,517
2016-12-16	$18.76	$18.89	$18.53	$18.63	$18.63	14,229,702
2016-12-15	$18.94	$19.15	$18.71	$18.79	$18.79	11,957,850
2016-12-14	$19.40	$19.62	$18.89	$18.93	$18.93	13,429,615
2016-12-13	$18.97	$19.59	$18.94	$19.37	$19.37	15,132,159
2016-12-12	$19.48	$19.70	$18.90	$18.93	$18.93	15,597,520
2016-12-09	$19.56	$19.84	$19.38	$19.65	$19.65	15,956,083
2016-12-08	$19.50	$19.71	$19.08	$19.64	$19.64	19,682,889
2016-12-07	$18.26	$19.55	$18.20	$19.48	$19.48	32,188,576
2016-12-06	$18.31	$18.50	$18.13	$18.23	$18.23	14,032,971
2016-12-05	$17.96	$18.36	$17.87	$18.23	$18.23	12,121,693
2016-12-02	$18.00	$18.16	$17.86	$17.93	$17.93	12,188,795
2016-12-01	$18.82	$18.83	$17.74	$18.03	$18.03	19,600,497
2016-11-30	$18.20	$18.80	$18.18	$18.49	$18.49	20,573,440
2016-11-29	$18.22	$18.68	$18.13	$18.19	$18.19	13,532,792
2016-11-28	$18.00	$18.30	$17.85	$18.30	$18.30	19,281,803
2016-11-25	$18.27	$18.31	$18.03	$18.06	$18.06	7,862,681
2016-11-23	$18.45	$18.59	$18.08	$18.22	$18.22	16,975,254
2016-11-22	$18.66	$18.87	$18.51	$18.63	$18.63	10,687,286
2016-11-21	$18.72	$18.91	$18.59	$18.60	$18.60	13,095,559
2016-11-18	$18.73	$18.91	$18.64	$18.73	$18.73	12,503,189
2016-11-17	$18.70	$18.96	$18.53	$18.55	$18.55	16,241,557
2016-11-16	$18.98	$19.15	$18.59	$18.63	$18.63	14,986,694
2016-11-15	$19.15	$19.51	$18.91	$18.98	$18.98	19,557,951
2016-11-14	$18.75	$19.20	$18.50	$19.14	$19.14	23,121,279
2016-11-11	$18.35	$18.73	$18.07	$18.55	$18.55	15,363,776
2016-11-10	$19.04	$19.30	$18.03	$18.37	$18.37	31,057,583
2016-11-09	$17.96	$19.24	$17.91	$19.13	$19.13	34,170,184
2016-11-08	$18.22	$18.56	$17.77	$18.38	$18.38	19,946,455
2016-11-07	$18.11	$18.69	$18.11	$18.41	$18.41	26,006,168
2016-11-04	$17.52	$18.34	$17.50	$18.02	$18.02	30,976,650
2016-11-03	$17.55	$17.86	$17.26	$17.58	$17.58	17,039,294
2016-11-02	$17.43	$17.95	$17.38	$17.61	$17.61	20,914,188
2016-11-01	$17.84	$18.00	$17.26	$17.49	$17.49	22,607,854
2016-10-31	$17.65	$18.04	$17.64	$17.95	$17.95	19,513,519
2016-10-28	$17.70	$18.00	$17.50	$17.66	$17.66	29,341,755
2016-10-27	$18.00	$18.12	$17.07	$17.40	$17.40	63,791,893
2016-10-26	$17.58	$17.66	$17.17	$17.29	$17.29	35,164,049
2016-10-25	$17.82	$17.84	$17.15	$17.26	$17.26	31,369,125
2016-10-24	$17.60	$18.37	$17.49	$18.03	$18.03	41,735,472
2016-10-21	$16.95	$18.35	$16.74	$18.09	$18.09	58,438,790
2016-10-20	$17.04	$17.07	$16.82	$16.90	$16.90	15,096,019
2016-10-19	$16.94	$17.26	$16.88	$17.07	$17.07	17,392,381
2016-10-18	$16.86	$17.13	$16.79	$16.83	$16.83	18,479,753
2016-10-17	$16.76	$16.98	$16.43	$16.73	$16.73	25,800,559
2016-10-14	$17.88	$18.05	$16.28	$16.88	$16.88	73,596,764
2016-10-13	$17.86	$17.99	$17.67	$17.79	$17.79	18,688,297
2016-10-12	$18.19	$18.19	$17.81	$18.05	$18.05	23,507,927
2016-10-11	$18.18	$18.20	$17.65	$18.00	$18.00	49,095,033
2016-10-10	$17.49	$18.24	$16.93	$17.56	$17.56	105,887,343
2016-10-07	$19.95	$20.53	$19.65	$19.85	$19.85	38,647,310
2016-10-06	$20.46	$21.00	$19.60	$19.87	$19.87	109,256,533
2016-10-05	$24.32	$25.25	$24.13	$24.87	$24.87	63,716,832
2016-10-04	$23.75	$23.79	$23.34	$23.52	$23.52	22,230,724
2016-10-03	$23.78	$24.25	$23.46	$24.00	$24.00	37,509,897
2016-09-30	$23.02	$23.25	$22.82	$23.05	$23.05	16,858,640
2016-09-29	$22.92	$23.36	$22.86	$23.01	$23.01	26,423,986
2016-09-28	$23.42	$23.63	$22.44	$22.96	$22.96	44,443,106
2016-09-27	$23.21	$23.98	$22.90	$23.72	$23.72	65,489,542
2016-09-26	$21.79	$23.57	$21.65	$23.37	$23.37	95,311,065
2016-09-23	$21.50	$22.89	$21.11	$22.62	$22.62	192,213,628
2016-09-22	$18.52	$18.92	$18.44	$18.63	$18.63	16,008,020
2016-09-21	$18.44	$18.50	$18.13	$18.49	$18.49	16,211,539
2016-09-20	$18.30	$18.64	$18.23	$18.39	$18.39	15,895,962
2016-09-19	$19.22	$19.24	$18.28	$18.36	$18.36	23,323,653
2016-09-16	$18.90	$19.25	$18.74	$19.11	$19.11	40,293,095
2016-09-15	$18.30	$18.42	$18.06	$18.30	$18.30	14,496,695
2016-09-14	$17.93	$18.39	$17.90	$18.08	$18.08	16,104,751
2016-09-13	$17.99	$18.10	$17.52	$17.76	$17.76	15,890,043
2016-09-12	$17.96	$18.24	$17.68	$18.15	$18.15	18,286,500
2016-09-09	$18.40	$18.82	$17.92	$18.11	$18.11	30,859,215
2016-09-08	$18.81	$19.31	$18.59	$18.70	$18.70	45,229,547
2016-09-07	$20.05	$20.65	$19.80	$19.87	$19.87	26,568,494
2016-09-06	$19.74	$20.14	$19.48	$19.93	$19.93	24,158,508
2016-09-02	$19.62	$19.87	$19.35	$19.55	$19.55	19,866,170
2016-09-01	$19.37	$20.14	$19.27	$19.50	$19.50	39,755,902
2016-08-31	$18.39	$19.60	$18.38	$19.21	$19.21	34,222,625
2016-08-30	$18.59	$18.69	$18.32	$18.38	$18.38	8,895,546
2016-08-29	$18.39	$18.55	$18.30	$18.47	$18.47	11,409,168
2016-08-26	$18.40	$18.53	$18.10	$18.30	$18.30	11,225,899
2016-08-25	$18.33	$18.65	$18.23	$18.32	$18.32	13,256,882
2016-08-24	$18.80	$18.97	$18.20	$18.25	$18.25	16,756,484
2016-08-23	$18.65	$18.93	$18.65	$18.69	$18.69	14,075,873
2016-08-22	$18.95	$18.96	$18.52	$18.55	$18.55	17,497,567
2016-08-19	$18.96	$19.31	$18.76	$18.98	$18.98	17,009,616
2016-08-18	$19.56	$19.60	$18.92	$19.00	$19.00	47,582,533
2016-08-17	$20.43	$20.44	$19.90	$20.17	$20.17	22,755,659
2016-08-16	$20.78	$20.79	$20.29	$20.40	$20.40	23,527,718
2016-08-15	$19.85	$21.10	$19.83	$20.86	$20.86	58,856,771
2016-08-12	$19.71	$19.71	$19.01	$19.54	$19.54	28,380,207
2016-08-11	$19.17	$19.83	$19.11	$19.78	$19.78	30,959,549
2016-08-10	$18.67	$19.57	$18.56	$19.04	$19.04	28,645,020
2016-08-09	$18.17	$18.79	$17.97	$18.68	$18.68	19,311,410
2016-08-08	$18.25	$18.48	$17.94	$18.20	$18.20	15,485,126
2016-08-05	$18.19	$18.58	$18.14	$18.26	$18.26	22,811,743
2016-08-04	$17.57	$18.31	$17.36	$18.13	$18.13	33,100,532
2016-08-03	$16.34	$17.88	$16.33	$17.61	$17.61	55,584,629
2016-08-02	$16.61	$16.70	$16.20	$16.42	$16.42	16,611,322
2016-08-01	$16.65	$16.85	$16.40	$16.64	$16.64	26,025,346
2016-07-29	$16.39	$16.74	$16.24	$16.64	$16.64	26,015,428
2016-07-28	$15.89	$16.34	$15.88	$16.31	$16.31	31,442,403
2016-07-27	$16.34	$16.59	$15.69	$15.77	$15.77	83,100,546
2016-07-26	$18.52	$18.65	$18.16	$18.45	$18.45	43,865,915
2016-07-25	$18.43	$18.70	$18.17	$18.65	$18.65	21,453,271
2016-07-22	$18.12	$18.39	$17.76	$18.37	$18.37	19,639,487
2016-07-21	$18.57	$18.80	$18.35	$18.39	$18.39	13,928,228
2016-07-20	$18.52	$18.76	$18.45	$18.56	$18.56	15,026,338
2016-07-19	$18.51	$18.90	$18.27	$18.33	$18.33	27,276,664
2016-07-18	$18.29	$18.75	$18.05	$18.65	$18.65	29,701,125
2016-07-15	$17.98	$18.18	$17.81	$18.08	$18.08	17,363,591
2016-07-14	$18.02	$18.28	$17.91	$17.96	$17.96	19,553,421
2016-07-13	$18.21	$18.32	$17.50	$17.74	$17.74	17,916,199
2016-07-12	$17.98	$18.38	$17.92	$18.10	$18.10	23,783,804
2016-07-11	$17.59	$17.88	$17.52	$17.71	$17.71	24,029,857
2016-07-08	$17.53	$18.16	$17.47	$18.08	$18.08	24,883,974
2016-07-07	$17.24	$17.68	$17.24	$17.37	$17.37	13,492,885
2016-07-06	$17.02	$17.34	$16.81	$17.20	$17.20	15,659,886
2016-07-05	$17.25	$17.28	$16.76	$17.14	$17.14	15,709,666
2016-07-01	$16.93	$17.50	$16.90	$17.28	$17.28	20,724,755
2016-06-30	$16.80	$17.00	$16.73	$16.91	$16.91	14,111,037
2016-06-29	$16.60	$17.01	$16.43	$16.83	$16.83	18,235,982
2016-06-28	$16.24	$16.64	$16.16	$16.42	$16.42	18,689,040
2016-06-27	$16.29	$16.40	$15.46	$15.84	$15.84	23,546,607
2016-06-24	$16.24	$16.90	$16.20	$16.44	$16.44	31,528,500
2016-06-23	$16.30	$17.07	$16.28	$17.04	$17.04	25,262,190
2016-06-22	$16.27	$16.32	$16.05	$16.13	$16.13	13,743,145
2016-06-21	$16.48	$16.56	$16.17	$16.32	$16.32	15,045,392
2016-06-20	$16.34	$16.64	$16.15	$16.34	$16.34	22,876,114
2016-06-17	$16.16	$16.37	$15.96	$16.10	$16.10	32,254,067
2016-06-16	$15.90	$15.95	$15.40	$15.87	$15.87	23,602,807
2016-06-15	$15.71	$16.44	$15.71	$15.96	$15.96	53,519,973
2016-06-14	$14.82	$15.42	$14.80	$15.36	$15.36	37,339,618
2016-06-13	$14.63	$15.30	$14.51	$14.55	$14.55	43,101,133
2016-06-10	$14.45	$14.45	$14.00	$14.02	$14.02	22,092,785
2016-06-09	$14.84	$14.86	$14.59	$14.60	$14.60	12,378,823
2016-06-08	$15.07	$15.12	$14.81	$14.95	$14.95	12,991,012
2016-06-07	$15.36	$15.37	$14.91	$15.00	$15.00	16,517,978
2016-06-06	$15.22	$15.45	$15.18	$15.27	$15.27	13,760,216
2016-06-03	$15.11	$15.35	$14.96	$15.20	$15.20	15,492,922
2016-06-02	$15.04	$15.26	$14.85	$15.20	$15.20	13,186,085
2016-06-01	$15.10	$15.17	$14.62	$15.02	$15.02	18,247,713
2016-05-31	$15.12	$15.49	$15.08	$15.22	$15.22	24,292,612
2016-05-27	$14.25	$15.10	$14.23	$15.10	$15.10	28,355,110
2016-05-26	$14.45	$14.48	$14.19	$14.30	$14.30	21,104,050
2016-05-25	$14.07	$14.57	$14.06	$14.41	$14.41	23,181,782
2016-05-24	$14.22	$14.22	$13.73	$14.03	$14.03	36,214,274
2016-05-23	$14.40	$14.60	$14.33	$14.41	$14.41	12,897,379
2016-05-20	$14.20	$14.51	$14.16	$14.43	$14.43	18,485,309
2016-05-19	$14.15	$14.31	$14.04	$14.15	$14.15	15,882,219
2016-05-18	$14.35	$14.57	$14.05	$14.14	$14.14	14,290,137
2016-05-17	$14.21	$14.59	$14.13	$14.34	$14.34	15,578,201
2016-05-16	$14.09	$14.37	$14.06	$14.29	$14.29	11,578,612
2016-05-13	$14.06	$14.28	$14.00	$14.10	$14.10	12,706,830
2016-05-12	$14.63	$14.68	$14.00	$14.08	$14.08	19,838,725
2016-05-11	$14.61	$14.86	$14.44	$14.59	$14.59	13,788,481
2016-05-10	$14.17	$14.69	$14.16	$14.63	$14.63	14,589,898
2016-05-09	$14.28	$14.47	$14.15	$14.20	$14.20	11,458,944
2016-05-06	$14.12	$14.40	$13.98	$14.40	$14.40	21,204,753
2016-05-05	$14.93	$14.98	$14.08	$14.12	$14.12	29,102,951
2016-05-04	$13.95	$14.88	$13.92	$14.84	$14.84	41,673,511
2016-05-03	$14.22	$14.25	$13.90	$14.01	$14.01	26,027,967
2016-05-02	$14.73	$14.77	$14.17	$14.40	$14.40	26,129,215
2016-04-29	$14.70	$14.93	$14.32	$14.62	$14.62	26,873,541
2016-04-28	$14.85	$15.09	$14.62	$14.64	$14.64	34,776,386
2016-04-27	$15.15	$15.28	$14.81	$14.86	$14.86	84,769,425
2016-04-26	$17.21	$17.98	$17.08	$17.75	$17.75	44,275,458
2016-04-25	$17.20	$17.75	$16.88	$17.09	$17.09	18,992,691
2016-04-22	$17.33	$17.51	$17.02	$17.23	$17.23	14,852,523
2016-04-21	$17.48	$17.77	$17.42	$17.51	$17.51	13,601,574
2016-04-20	$16.94	$17.52	$16.90	$17.40	$17.40	17,764,285
2016-04-19	$17.37	$17.39	$16.68	$16.92	$16.92	24,780,692
2016-04-18	$17.71	$17.72	$17.06	$17.31	$17.31	17,293,730
2016-04-15	$17.52	$17.91	$17.31	$17.58	$17.58	16,346,827
2016-04-14	$17.38	$17.70	$17.14	$17.53	$17.53	16,213,177
2016-04-13	$16.68	$17.40	$16.68	$17.37	$17.37	22,639,265
2016-04-12	$16.50	$16.77	$16.15	$16.57	$16.57	14,935,630
2016-04-11	$16.74	$16.98	$16.41	$16.51	$16.51	14,197,815
2016-04-08	$17.12	$17.25	$16.41	$16.65	$16.65	18,674,780
2016-04-07	$16.88	$17.59	$16.85	$16.98	$16.98	23,295,678
2016-04-06	$17.12	$17.48	$16.90	$17.26	$17.26	23,112,794
2016-04-05	$17.59	$17.83	$16.89	$17.05	$17.05	41,686,472
2016-04-04	$16.00	$17.54	$15.96	$17.09	$17.09	38,236,471
2016-04-01	$16.41	$16.43	$15.83	$15.98	$15.98	20,998,299
2016-03-31	$16.40	$16.84	$16.21	$16.55	$16.55	18,882,700
2016-03-30	$16.16	$16.72	$16.01	$16.36	$16.36	19,364,293
2016-03-29	$15.69	$15.99	$15.33	$15.97	$15.97	17,020,241
2016-03-28	$15.98	$16.01	$15.40	$15.60	$15.60	14,126,365
2016-03-24	$15.94	$15.99	$15.57	$15.91	$15.91	14,887,215
2016-03-23	$16.86	$16.91	$16.01	$16.01	$16.01	17,974,399
2016-03-22	$16.75	$17.01	$16.70	$16.86	$16.86	9,559,593
2016-03-21	$16.83	$17.05	$16.68	$16.89	$16.89	12,551,861
2016-03-18	$17.08	$17.38	$16.76	$16.85	$16.85	21,151,481
2016-03-17	$16.65	$17.15	$16.62	$16.85	$16.85	17,042,161
2016-03-16	$16.33	$16.77	$16.13	$16.70	$16.70	24,783,644
2016-03-15	$17.00	$17.04	$16.14	$16.19	$16.19	19,717,491
2016-03-14	$16.81	$17.32	$16.79	$17.12	$17.12	16,520,464
2016-03-11	$16.77	$16.94	$16.46	$16.81	$16.81	21,486,002
2016-03-10	$17.69	$17.77	$16.38	$16.61	$16.61	33,192,014
2016-03-09	$18.61	$18.74	$17.52	$17.66	$17.66	21,543,932
2016-03-08	$19.10	$19.15	$18.33	$18.33	$18.33	16,345,701
2016-03-07	$19.11	$19.73	$18.77	$19.17	$19.17	19,724,146
2016-03-04	$19.45	$20.32	$19.06	$19.36	$19.36	30,094,802
2016-03-03	$18.53	$19.44	$18.48	$19.31	$19.31	23,234,493
2016-03-02	$17.85	$18.74	$17.72	$18.54	$18.54	17,203,664
2016-03-01	$18.47	$18.48	$17.59	$17.85	$17.85	19,325,629
2016-02-29	$17.96	$18.57	$17.78	$18.12	$18.12	17,393,560
2016-02-26	$17.72	$18.03	$17.50	$17.94	$17.94	16,337,799
2016-02-25	$17.93	$17.95	$17.31	$17.59	$17.59	22,354,319
2016-02-24	$18.00	$18.09	$17.11	$18.00	$18.00	26,678,532
2016-02-23	$18.56	$18.96	$18.10	$18.30	$18.30	25,754,714
2016-02-22	$18.62	$18.68	$17.76	$18.30	$18.30	25,005,651
2016-02-19	$18.16	$18.88	$17.77	$18.31	$18.31	23,996,087
2016-02-18	$18.10	$18.55	$17.52	$18.43	$18.43	34,553,117
2016-02-17	$16.47	$17.60	$16.43	$17.46	$17.46	25,793,189
2016-02-16	$16.09	$16.40	$15.67	$16.36	$16.36	17,273,639
2016-02-12	$14.54	$15.94	$14.53	$15.88	$15.88	35,637,522
2016-02-11	$14.07	$14.79	$13.91	$14.31	$14.31	38,622,304
2016-02-10	$14.55	$15.28	$14.52	$14.98	$14.98	40,826,148
2016-02-09	$14.62	$15.55	$14.31	$14.40	$14.40	26,784,596
2016-02-08	$15.51	$15.55	$14.73	$14.90	$14.90	24,932,812
2016-02-05	$16.61	$16.64	$15.62	$15.72	$15.72	24,057,572
2016-02-04	$16.40	$17.18	$16.29	$16.91	$16.91	18,269,587
2016-02-03	$16.33	$16.74	$15.55	$16.56	$16.56	24,298,904
2016-02-02	$17.22	$17.27	$16.01	$16.08	$16.08	31,796,837
2016-02-01	$17.89	$18.77	$17.30	$17.91	$17.91	49,967,839
2016-01-29	$16.64	$17.07	$16.51	$16.80	$16.80	16,877,972
2016-01-28	$17.21	$17.34	$16.45	$16.49	$16.49	16,819,403
2016-01-27	$17.01	$17.62	$16.77	$16.78	$16.78	16,793,257
2016-01-26	$17.22	$17.28	$16.40	$17.01	$17.01	22,103,284
2016-01-25	$16.80	$17.45	$16.51	$17.02	$17.02	33,632,284
2016-01-22	$18.29	$18.56	$17.73	$17.84	$17.84	15,577,248
2016-01-21	$17.44	$18.32	$16.80	$17.83	$17.83	26,328,916
2016-01-20	$16.16	$19.04	$15.48	$17.38	$17.38	69,155,313
2016-01-19	$18.18	$18.18	$16.43	$16.69	$16.69	24,225,305
2016-01-15	$18.23	$18.53	$17.61	$17.94	$17.94	24,587,659
2016-01-14	$18.55	$19.16	$17.27	$19.00	$19.00	37,104,131
2016-01-13	$19.70	$19.76	$18.47	$18.68	$18.68	35,875,957
2016-01-12	$19.87	$20.41	$19.32	$19.62	$19.62	14,588,416
2016-01-11	$20.12	$20.20	$19.26	$19.65	$19.65	21,325,297
2016-01-08	$20.51	$20.72	$19.60	$19.98	$19.98	21,801,016
2016-01-07	$21.00	$21.48	$20.20	$20.26	$20.26	20,732,692
2016-01-06	$21.62	$22.18	$21.18	$21.39	$21.39	14,015,289
2016-01-05	$22.79	$23.00	$21.85	$21.92	$21.92	16,977,890
2016-01-04	$22.64	$22.84	$22.11	$22.56	$22.56	15,305,586
2015-12-31	$22.17	$23.28	$22.15	$23.14	$23.14	19,468,865
2015-12-30	$22.45	$22.94	$22.21	$22.23	$22.23	15,310,280
2015-12-29	$22.63	$22.82	$22.31	$22.47	$22.47	11,195,442
2015-12-28	$22.90	$23.32	$22.50	$22.53	$22.53	13,724,952
2015-12-24	$22.70	$23.06	$22.55	$22.97	$22.97	7,910,740
2015-12-23	$22.68	$22.95	$22.37	$22.67	$22.67	13,160,380
2015-12-22	$22.26	$22.67	$22.09	$22.56	$22.56	13,689,532
2015-12-21	$23.02	$23.04	$21.99	$22.14	$22.14	22,892,416
2015-12-18	$23.35	$23.44	$22.66	$22.99	$22.99	23,028,484
2015-12-17	$24.47	$24.75	$23.29	$23.31	$23.31	17,879,207
2015-12-16	$23.96	$24.48	$23.80	$24.30	$24.30	24,059,314
2015-12-15	$24.52	$24.69	$23.70	$23.95	$23.95	23,106,575
2015-12-14	$24.68	$24.94	$23.70	$24.92	$24.92	18,097,620
2015-12-11	$25.91	$26.20	$24.80	$24.84	$24.84	23,021,236
2015-12-10	$24.36	$26.25	$24.34	$25.91	$25.91	28,250,851
2015-12-09	$24.98	$24.98	$24.19	$24.31	$24.31	14,683,738
2015-12-08	$24.04	$25.10	$23.54	$24.99	$24.99	23,617,425
2015-12-07	$24.99	$25.16	$24.13	$24.46	$24.46	16,860,824
2015-12-04	$25.81	$25.85	$25.01	$25.02	$25.02	16,799,319
2015-12-03	$25.48	$26.06	$24.91	$25.90	$25.90	23,838,904
2015-12-02	$25.31	$25.72	$25.17	$25.40	$25.40	11,843,036
2015-12-01	$25.39	$25.58	$25.00	$25.53	$25.53	14,784,589
2015-11-30	$25.78	$25.82	$25.06	$25.40	$25.40	17,893,920
2015-11-27	$25.98	$26.07	$25.67	$25.75	$25.75	4,179,967
2015-11-25	$25.62	$26.41	$25.59	$26.06	$26.06	13,063,750
2015-11-24	$25.17	$25.55	$25.02	$25.52	$25.52	10,414,030
2015-11-23	$26.11	$26.27	$25.02	$25.20	$25.20	18,145,596
2015-11-20	$26.32	$26.70	$26.03	$26.27	$26.27	10,827,038
2015-11-19	$25.94	$26.58	$25.93	$26.32	$26.32	14,219,941
2015-11-18	$25.17	$26.09	$25.16	$25.90	$25.90	13,960,224
2015-11-17	$25.54	$25.69	$24.90	$25.23	$25.23	13,253,933
2015-11-16	$25.33	$25.78	$25.00	$25.41	$25.41	12,253,053
2015-11-13	$25.89	$26.16	$25.16	$25.18	$25.18	14,298,190
2015-11-12	$26.08	$26.61	$25.85	$26.13	$26.13	12,565,961
2015-11-11	$27.08	$27.14	$26.37	$26.50	$26.50	12,777,186
2015-11-10	$26.81	$27.17	$26.25	$27.05	$27.05	16,543,698
2015-11-09	$28.07	$28.21	$26.68	$27.09	$27.09	25,609,002
2015-11-06	$28.58	$28.70	$28.05	$28.28	$28.28	13,565,820
2015-11-05	$29.47	$29.55	$28.45	$28.66	$28.66	15,513,804
2015-11-04	$29.36	$30.15	$29.23	$29.36	$29.36	18,763,234
2015-11-03	$29.09	$29.63	$29.04	$29.13	$29.13	16,684,173
2015-11-02	$28.54	$29.29	$28.05	$29.20	$29.20	18,537,636
2015-10-30	$29.13	$29.57	$28.35	$28.46	$28.46	21,933,119
2015-10-29	$30.58	$30.70	$28.93	$29.06	$29.06	33,651,189
2015-10-28	$28.13	$31.34	$27.76	$30.87	$30.87	88,951,677
2015-10-27	$31.02	$31.87	$30.65	$31.34	$31.34	44,004,296
2015-10-26	$30.63	$31.22	$30.48	$30.89	$30.89	16,787,022
2015-10-23	$29.97	$30.72	$29.61	$30.28	$30.28	19,855,746
2015-10-22	$29.24	$29.80	$28.74	$29.15	$29.15	17,411,730
2015-10-21	$29.50	$29.66	$28.65	$29.30	$29.30	30,711,843
2015-10-20	$30.94	$31.39	$30.41	$30.91	$30.91	15,824,434
2015-10-19	$31.15	$31.60	$30.57	$30.91	$30.91	23,958,109
2015-10-16	$30.08	$31.40	$29.36	$31.15	$31.15	44,493,231
2015-10-15	$29.46	$30.28	$29.01	$29.71	$29.71	15,838,856
2015-10-14	$29.46	$29.82	$28.38	$29.38	$29.38	27,533,489
2015-10-13	$29.55	$30.68	$28.84	$29.06	$29.06	45,783,154
2015-10-12	$30.30	$30.77	$28.60	$28.75	$28.75	30,619,463
2015-10-09	$30.90	$31.41	$30.28	$30.85	$30.85	27,453,628
2015-10-08	$29.57	$31.50	$29.03	$30.32	$30.32	36,431,756
2015-10-07	$28.35	$29.95	$28.01	$29.83	$29.83	34,739,534
2015-10-06	$28.16	$28.40	$26.75	$27.62	$27.62	31,282,685
2015-10-05	$26.99	$28.25	$26.33	$28.15	$28.15	30,994,824
2015-10-02	$24.50	$26.48	$24.34	$26.31	$26.31	23,529,033
2015-10-01	$26.47	$26.84	$24.65	$24.68	$24.68	30,907,932
2015-09-30	$25.94	$27.33	$25.88	$26.94	$26.94	25,208,210
2015-09-29	$25.23	$25.76	$24.92	$25.59	$25.59	13,419,841
2015-09-28	$24.96	$25.61	$24.60	$25.26	$25.26	17,368,089
2015-09-25	$26.84	$26.91	$25.14	$25.29	$25.29	14,551,597
2015-09-24	$26.51	$26.64	$25.40	$26.60	$26.60	21,338,355
2015-09-23	$26.97	$27.28	$26.58	$26.79	$26.79	10,840,010
2015-09-22	$27.05	$27.48	$26.62	$26.83	$26.83	13,445,786
2015-09-21	$27.98	$28.09	$27.19	$27.38	$27.38	10,518,122
2015-09-18	$27.04	$28.25	$26.99	$27.96	$27.96	17,505,272
2015-09-17	$27.54	$27.93	$27.03	$27.41	$27.41	13,073,231
2015-09-16	$27.14	$28.00	$27.00	$27.75	$27.75	13,303,030
2015-09-15	$27.04	$27.55	$27.00	$27.17	$27.17	10,166,742
2015-09-14	$27.21	$27.55	$26.80	$26.90	$26.90	11,564,018
2015-09-11	$27.63	$27.65	$27.17	$27.39	$27.39	8,818,538
2015-09-10	$27.07	$27.83	$26.95	$27.71	$27.71	11,228,289
2015-09-09	$27.17	$27.85	$26.42	$27.18	$27.18	19,349,852
2015-09-08	$28.15	$28.20	$27.01	$27.18	$27.18	19,188,944

Twitter Inc (TWTR) News Headlines

Elon Musk ordered to testify in SEC's Twitter probe

None

reuters.com Feb. 11, 2024

Elon Musk must testify in SEC probe of his Twitter takeover

A judge ordered Elon Musk to testify in a probe by the U.S. Securities and Exchange Commission concerning his 2022 acquisition of Twitter.

cnbc.com Feb. 12, 2024

X (former Twitter) restores access to Yulia Navalnaya's account

None

reuters.com Feb. 20, 2024

Recent Twitter Inc (TWTR) News

Elon Musk's lawyer Spiro blasts sanctions bid in defamation case

None

reuters.com

Published: April 19, 2024

Amid probe into Musk, Brazil's top court says 'every company is subject to the constitution'

None

reuters.com

Published: April 8, 2024

Elon Musk sued by ousted Twitter execs for $128M in severance

Elon Musk and X face a lawsuit filed by four former Twitter executives, including ex-CEO Parag Agrawal, who are seeking $128 million in severance ben…

foxbusiness.com

Published: March 5, 2024

Musk's X won't settle ex-workers' lawsuit seeking $500 million in severance pay

None

reuters.com

Published: Feb. 29, 2024

Similar Companies to Twitter Inc (TWTR) in the Internet Content & Information Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Alphabet Inc - Class C	GOOG	Internet Content & Information	Communication Services	118,409
Alphabet Inc - Class A	GOOGL	Internet Content & Information	Communication Services	118,166
Baidu Inc	BIDU	Internet Content & Information	Communication Services	50,000
Tencent Music Entertainment Group	TME	Internet Content & Information	Communication Services	47,000
NetEase Inc	NTES	Internet Content & Information	Communication Services	20,259
Lizhi Inc	LIZI	Internet Content & Information	Communication Services	18,000
Groupon Inc	GRPN	Internet Content & Information	Communication Services	16,900
IAC InterActiveCorp. - New	IAC	Internet Content & Information	Communication Services	12,300
JOYY Inc	YY	Internet Content & Information	Communication Services	11,541
iQIYI Inc	IQ	Internet Content & Information	Communication Services	11,000

Twitter Inc (TWTR) Exchange: NYSE

$53.70 ($0.00) 0.00%

Twitter Inc - Daily Information

About Twitter Inc (TWTR)

Invest in Twitter Inc (TWTR)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Twitter Inc (TWTR)

Twitter Inc (TWTR) News Headlines

Recent Twitter Inc (TWTR) News

Elon Musk's lawyer Spiro blasts sanctions bid in defamation case

Amid probe into Musk, Brazil's top court says 'every company is subject to the constitution'

Elon Musk sued by ousted Twitter execs for $128M in severance

Musk's X won't settle ex-workers' lawsuit seeking $500 million in severance pay

Similar Companies to Twitter Inc (TWTR) in the Internet Content & Information Industry