W. P. Carey Inc (WPC) Stock

Data as of April 24, 2024

$56.22 ($0.01) 0.02%

W. P. Carey Inc - Daily Information

Click for more stock information on W. P. Carey Inc.

Daily Information	Data
Date	April 24, 2024
Open	$56.01
Previous Close	$56.22
High	$56.50
Low	$55.68
Adjusted Open	$56.01
Previous Adjusted Close	$56.22
Adjusted High	$56.50
Adjusted Low	$55.68

About W. P. Carey Inc (WPC)

No Description Available

Invest in W. P. Carey Inc (WPC)

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for W. P. Carey Inc (WPC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$56.01	$56.50	$55.68	$56.22	$56.22	1,221,276
2024-04-19	$54.77	$56.22	$54.74	$56.21	$56.21	1,277,323
2024-04-18	$53.81	$54.71	$53.49	$54.65	$54.65	1,189,933
2024-04-17	$53.53	$54.05	$53.38	$53.51	$53.51	1,080,301
2024-04-16	$53.80	$53.92	$53.09	$53.32	$53.32	1,279,955
2024-04-15	$54.96	$55.61	$53.79	$54.01	$54.01	1,246,122
2024-04-12	$55.61	$55.84	$54.95	$54.97	$54.97	1,151,211
2024-04-11	$56.19	$56.27	$55.51	$55.58	$55.58	1,385,668
2024-04-10	$56.31	$56.67	$55.19	$55.66	$55.66	1,325,157
2024-04-09	$56.01	$57.77	$56.01	$57.76	$57.76	1,157,415
2024-04-08	$55.37	$56.06	$55.18	$56.00	$56.00	725,670
2024-04-05	$54.81	$55.39	$54.53	$55.27	$55.27	756,601
2024-04-04	$55.32	$55.89	$54.87	$55.10	$55.10	766,308
2024-04-03	$54.96	$55.35	$54.82	$54.94	$54.94	852,679
2024-04-02	$55.71	$55.89	$54.87	$55.15	$55.15	1,034,219
2024-04-01	$56.28	$56.37	$55.68	$56.07	$56.07	770,218
2024-03-28	$56.15	$56.61	$55.98	$56.44	$56.44	1,227,874
2024-03-27	$55.11	$55.98	$55.11	$55.97	$55.97	1,084,275
2024-03-26	$55.66	$55.97	$55.51	$55.61	$54.76	838,515
2024-03-25	$56.04	$56.50	$55.50	$55.58	$54.73	1,502,905
2024-03-22	$56.82	$56.83	$55.85	$55.96	$55.11	1,481,932
2024-03-21	$56.61	$56.90	$56.34	$56.50	$55.64	936,950
2024-03-20	$55.67	$56.55	$55.67	$56.32	$55.46	901,906
2024-03-19	$55.58	$56.10	$55.25	$55.92	$55.07	1,512,724
2024-03-18	$55.58	$56.19	$55.31	$55.42	$54.58	1,442,394
2024-03-15	$55.25	$56.27	$55.19	$55.99	$55.99	3,265,361
2024-03-14	$56.57	$56.57	$54.91	$55.52	$55.52	1,927,664
2024-03-13	$57.03	$57.70	$56.24	$56.46	$56.46	1,354,572
2024-03-12	$58.06	$58.27	$56.90	$57.12	$57.12	1,408,632
2024-03-11	$57.53	$58.40	$57.47	$58.14	$58.14	1,108,471
2024-03-08	$57.62	$58.26	$57.45	$57.57	$57.57	1,280,638
2024-03-07	$57.52	$58.12	$57.04	$57.09	$57.09	1,693,086
2024-03-06	$57.10	$57.74	$57.10	$57.36	$57.36	1,574,675
2024-03-05	$57.29	$57.68	$56.62	$56.78	$56.78	1,202,986
2024-03-04	$56.36	$57.45	$55.91	$57.34	$57.34	1,309,490
2024-03-01	$56.15	$56.43	$55.54	$56.36	$56.36	1,634,509
2024-02-29	$56.22	$56.81	$56.08	$56.33	$56.33	2,597,361
2024-02-28	$54.61	$55.77	$54.52	$55.63	$55.63	1,829,727
2024-02-27	$55.10	$55.57	$54.88	$54.88	$54.88	1,495,459
2024-02-26	$55.95	$55.95	$54.40	$54.84	$54.84	1,251,845
2024-02-23	$56.50	$56.79	$55.98	$55.98	$55.98	1,344,860
2024-02-22	$56.82	$57.00	$56.13	$56.59	$56.59	1,046,246
2024-02-21	$56.94	$57.44	$56.59	$56.88	$56.88	967,385
2024-02-20	$57.26	$57.63	$56.85	$56.94	$56.94	1,165,220
2024-02-16	$56.90	$57.65	$56.43	$57.40	$57.40	2,258,356
2024-02-15	$56.30	$57.41	$56.23	$57.30	$57.30	1,264,517
2024-02-14	$55.96	$56.61	$55.65	$55.83	$55.83	1,582,028
2024-02-13	$55.62	$56.00	$54.72	$55.88	$55.88	1,881,714
2024-02-12	$56.66	$57.68	$56.29	$56.85	$56.85	1,582,220
2024-02-09	$60.09	$60.82	$56.34	$57.38	$57.38	3,734,699
2024-02-08	$60.57	$61.57	$60.39	$61.35	$61.35	1,204,319
2024-02-07	$60.83	$61.23	$60.36	$60.90	$60.90	1,178,556
2024-02-06	$60.03	$60.90	$59.83	$60.68	$60.68	1,721,513
2024-02-05	$60.72	$60.81	$59.78	$59.97	$59.97	1,146,186
2024-02-02	$62.01	$63.14	$60.79	$61.61	$61.61	1,522,544
2024-02-01	$62.06	$62.77	$61.45	$62.71	$62.71	1,877,787
2024-01-31	$62.74	$62.97	$61.36	$61.96	$61.96	1,636,729
2024-01-30	$63.02	$63.15	$62.34	$62.35	$62.35	1,174,638
2024-01-29	$62.88	$63.46	$62.56	$63.26	$63.26	1,258,930
2024-01-26	$63.65	$64.00	$62.82	$62.84	$62.84	1,251,118
2024-01-25	$64.52	$64.81	$63.20	$63.47	$63.47	1,759,007
2024-01-24	$65.64	$65.76	$63.42	$63.71	$63.71	1,456,000
2024-01-23	$65.01	$65.25	$64.31	$65.06	$65.06	1,513,561
2024-01-22	$65.98	$66.42	$64.45	$64.82	$64.82	1,542,438
2024-01-19	$65.32	$65.88	$64.71	$65.66	$65.66	1,277,784
2024-01-18	$66.07	$66.21	$64.84	$65.14	$65.14	1,442,674
2024-01-17	$66.04	$66.99	$65.20	$66.05	$66.05	1,152,344
2024-01-16	$66.76	$67.17	$66.45	$67.01	$67.01	1,020,477
2024-01-12	$67.14	$67.40	$66.41	$67.37	$67.37	901,131
2024-01-11	$66.50	$66.66	$65.62	$66.58	$66.58	1,168,457
2024-01-10	$66.83	$67.29	$66.16	$66.73	$66.73	1,164,846
2024-01-09	$66.49	$67.24	$66.12	$66.81	$66.81	1,253,506
2024-01-08	$64.66	$67.08	$64.53	$66.88	$66.88	1,413,429
2024-01-05	$64.19	$65.35	$63.88	$64.85	$64.85	912,766
2024-01-04	$64.33	$65.38	$64.10	$64.65	$64.65	1,504,803
2024-01-03	$65.18	$65.37	$64.28	$64.54	$64.54	1,592,588
2024-01-02	$64.56	$66.11	$64.40	$65.82	$65.82	1,063,481
2023-12-29	$65.30	$65.47	$64.75	$64.81	$64.81	1,285,428
2023-12-28	$64.61	$65.73	$64.53	$65.68	$65.68	1,255,830
2023-12-27	$65.75	$65.90	$65.22	$65.54	$64.69	1,000,417
2023-12-26	$64.78	$65.78	$64.71	$65.56	$64.71	656,937
2023-12-22	$65.36	$66.00	$64.65	$64.90	$64.06	888,734
2023-12-21	$64.74	$65.15	$64.30	$65.04	$64.20	1,036,447
2023-12-20	$64.52	$65.34	$64.21	$64.25	$63.42	1,167,697
2023-12-19	$64.20	$64.82	$64.06	$64.52	$63.69	952,175
2023-12-18	$64.77	$64.82	$63.84	$63.92	$63.09	1,181,548
2023-12-15	$64.82	$65.59	$64.24	$64.76	$63.92	4,462,796
2023-12-14	$65.85	$66.26	$65.15	$65.39	$64.54	2,396,906
2023-12-13	$62.43	$65.07	$61.92	$64.73	$63.89	3,137,889
2023-12-12	$62.83	$62.94	$62.22	$62.45	$61.64	1,506,997
2023-12-11	$62.45	$63.22	$62.15	$62.85	$62.04	1,892,956
2023-12-08	$63.58	$63.93	$62.36	$62.56	$61.75	2,346,584
2023-12-07	$64.20	$64.90	$63.95	$63.99	$63.16	1,894,201
2023-12-06	$64.90	$65.52	$64.11	$64.23	$63.40	2,199,189
2023-12-05	$64.81	$65.13	$64.35	$64.50	$63.67	2,331,437
2023-12-04	$63.38	$64.90	$62.98	$64.87	$64.03	2,231,704
2023-12-01	$62.00	$63.54	$61.75	$63.38	$62.56	2,123,244
2023-11-30	$62.00	$62.40	$61.56	$62.24	$61.44	4,238,213
2023-11-29	$62.03	$62.50	$61.45	$62.19	$61.39	34,714,892
2023-11-28	$61.39	$62.48	$60.51	$61.61	$60.81	8,404,179
2023-11-27	$58.69	$59.40	$58.41	$59.15	$58.39	1,357,712
2023-11-24	$58.44	$58.99	$58.05	$58.83	$58.83	521,804
2023-11-22	$58.11	$58.65	$57.74	$58.39	$58.39	1,212,116
2023-11-21	$56.68	$57.94	$56.68	$57.87	$57.87	1,622,267
2023-11-20	$56.35	$57.16	$56.01	$57.06	$57.06	1,214,742
2023-11-17	$57.34	$57.60	$56.21	$56.54	$56.54	1,086,855
2023-11-16	$56.53	$57.15	$56.07	$56.91	$56.91	1,555,296
2023-11-15	$55.16	$56.37	$55.16	$56.30	$56.30	1,284,841
2023-11-14	$54.81	$56.28	$54.18	$55.11	$55.11	1,169,817
2023-11-13	$53.47	$54.02	$53.01	$53.37	$53.37	914,738
2023-11-10	$54.77	$54.77	$54.00	$54.13	$54.13	857,284
2023-11-09	$55.00	$55.19	$53.85	$54.28	$54.28	985,443
2023-11-08	$54.20	$55.06	$54.20	$54.84	$54.84	1,065,157
2023-11-07	$54.25	$54.37	$53.44	$54.35	$54.35	1,208,469
2023-11-06	$55.07	$55.07	$53.97	$54.31	$54.31	1,488,799
2023-11-03	$54.28	$56.13	$53.33	$55.07	$55.07	1,765,315
2023-11-02	$54.11	$55.60	$53.87	$55.39	$55.39	1,800,857
2023-11-01	$53.79	$54.33	$53.65	$54.25	$54.25	1,093,691
2023-10-31	$53.19	$53.76	$52.67	$53.65	$53.65	1,300,703
2023-10-30	$53.16	$53.59	$51.60	$52.75	$52.75	1,102,251
2023-10-27	$53.27	$53.46	$52.70	$53.12	$53.12	1,426,166
2023-10-26	$52.55	$53.50	$52.55	$53.26	$53.26	965,476
2023-10-25	$53.20	$53.44	$52.50	$52.51	$52.51	839,659
2023-10-24	$53.03	$53.68	$53.00	$53.45	$53.45	1,550,205
2023-10-23	$52.26	$53.44	$52.25	$52.78	$52.78	1,709,897
2023-10-20	$53.65	$54.03	$52.80	$52.82	$52.82	1,472,560
2023-10-19	$53.34	$54.54	$53.20	$53.52	$53.52	1,304,744
2023-10-18	$54.98	$55.10	$53.80	$53.82	$53.82	1,041,107
2023-10-17	$54.29	$55.75	$54.29	$55.48	$55.48	2,501,384
2023-10-16	$54.54	$54.94	$53.58	$54.71	$54.71	1,956,834
2023-10-13	$54.23	$54.32	$53.38	$54.16	$54.16	1,435,530
2023-10-12	$54.39	$54.54	$53.69	$53.94	$53.94	1,479,777
2023-10-11	$54.13	$54.89	$53.92	$54.42	$54.42	1,455,104
2023-10-10	$53.63	$54.07	$52.94	$53.70	$53.70	1,782,124
2023-10-09	$52.21	$54.08	$52.13	$53.63	$53.63	1,909,655
2023-10-06	$51.87	$53.14	$51.36	$52.53	$52.53	2,208,951
2023-10-05	$52.00	$52.47	$51.42	$52.31	$52.31	2,388,860
2023-10-04	$52.50	$52.81	$51.63	$52.21	$52.21	1,747,288
2023-10-03	$53.12	$53.15	$51.81	$52.38	$52.38	2,207,258
2023-10-02	$53.90	$54.29	$52.91	$53.48	$53.48	2,352,651
2023-09-29	$55.09	$55.41	$53.68	$54.08	$54.08	2,316,988
2023-09-28	$53.97	$54.96	$53.77	$54.68	$54.68	2,249,995
2023-09-27	$54.49	$55.56	$53.95	$54.73	$54.73	3,904,689
2023-09-26	$54.17	$55.38	$53.59	$54.57	$54.57	5,247,049
2023-09-25	$56.65	$57.15	$55.92	$56.66	$56.66	2,902,112
2023-09-22	$58.00	$58.24	$56.27	$57.68	$57.68	4,180,553
2023-09-21	$63.00	$63.18	$58.33	$58.84	$58.84	4,754,571
2023-09-20	$63.34	$64.37	$63.29	$63.95	$63.95	917,328
2023-09-19	$63.13	$63.68	$62.83	$62.87	$62.87	798,177
2023-09-18	$64.16	$64.25	$63.10	$63.11	$63.11	1,351,265
2023-09-15	$63.73	$64.18	$63.37	$64.08	$64.08	1,735,178
2023-09-14	$63.67	$64.15	$63.64	$63.82	$63.82	902,492
2023-09-13	$63.00	$63.58	$62.87	$63.17	$63.17	1,028,196
2023-09-12	$63.18	$63.28	$62.68	$63.02	$63.02	744,871
2023-09-11	$63.87	$63.95	$63.25	$63.33	$63.33	602,645
2023-09-08	$63.87	$64.26	$63.59	$63.82	$63.82	645,122
2023-09-07	$63.27	$64.36	$63.27	$63.65	$63.65	1,008,622
2023-09-06	$63.75	$63.89	$62.83	$63.27	$63.27	870,649
2023-09-05	$65.35	$65.35	$63.75	$63.75	$63.75	1,443,950
2023-09-01	$65.50	$65.74	$65.10	$65.30	$65.30	860,940
2023-08-31	$65.39	$65.54	$65.00	$65.05	$65.05	1,381,509
2023-08-30	$65.22	$65.42	$64.77	$65.36	$65.36	857,151
2023-08-29	$64.80	$65.15	$64.45	$64.90	$64.90	1,231,644
2023-08-28	$64.57	$65.28	$64.57	$64.89	$64.89	1,107,781
2023-08-25	$64.73	$64.99	$64.23	$64.35	$64.35	673,631
2023-08-24	$65.07	$65.95	$64.51	$64.58	$64.58	928,745
2023-08-23	$64.25	$65.09	$64.23	$65.02	$65.02	1,056,611
2023-08-22	$63.91	$64.36	$63.65	$64.14	$64.14	702,005
2023-08-21	$63.75	$63.95	$63.10	$63.69	$63.69	849,289
2023-08-18	$63.71	$64.27	$63.63	$63.93	$63.93	718,629
2023-08-17	$64.19	$65.10	$63.90	$63.92	$63.92	1,188,798
2023-08-16	$64.59	$64.83	$64.07	$64.08	$64.08	840,330
2023-08-15	$65.00	$65.05	$64.04	$64.66	$64.66	1,199,553
2023-08-14	$66.02	$66.58	$65.25	$65.46	$65.46	1,307,951
2023-08-11	$66.35	$66.95	$66.06	$66.86	$66.86	657,888
2023-08-10	$67.10	$67.30	$66.36	$66.54	$66.54	591,006
2023-08-09	$66.30	$67.04	$66.15	$66.93	$66.93	709,939
2023-08-08	$67.20	$67.39	$66.35	$66.49	$66.49	975,650
2023-08-07	$66.50	$67.35	$66.41	$67.26	$67.26	789,883
2023-08-04	$66.92	$67.75	$66.24	$66.45	$66.45	705,414
2023-08-03	$66.45	$66.92	$65.78	$66.83	$66.83	1,065,079
2023-08-02	$66.94	$67.21	$66.51	$66.65	$66.65	897,545
2023-08-01	$67.69	$67.76	$66.76	$66.99	$66.99	1,023,871
2023-07-31	$68.26	$68.70	$67.31	$67.53	$67.53	1,707,664
2023-07-28	$71.78	$72.18	$68.06	$68.13	$68.13	2,140,437
2023-07-27	$73.20	$73.38	$71.15	$71.37	$71.37	1,087,565
2023-07-26	$72.72	$73.15	$72.65	$73.02	$73.02	603,692
2023-07-25	$72.99	$72.99	$72.16	$72.57	$72.57	697,865
2023-07-24	$72.11	$73.09	$71.89	$72.97	$72.97	1,140,435
2023-07-21	$71.60	$72.28	$71.48	$72.04	$72.04	885,096
2023-07-20	$70.73	$71.49	$70.17	$71.41	$71.41	808,492
2023-07-19	$70.16	$70.93	$69.90	$70.68	$70.68	935,001
2023-07-18	$69.65	$70.15	$69.29	$69.83	$69.83	853,741
2023-07-17	$69.21	$69.70	$68.84	$69.66	$69.66	856,377
2023-07-14	$69.55	$69.80	$68.88	$69.26	$69.26	1,179,381
2023-07-13	$69.30	$69.80	$68.92	$69.68	$69.68	1,344,645
2023-07-12	$69.61	$70.36	$69.09	$69.20	$69.20	1,223,246
2023-07-11	$67.90	$69.12	$67.76	$69.09	$69.09	1,196,992
2023-07-10	$67.60	$67.74	$67.01	$67.70	$67.70	1,179,243
2023-07-07	$67.61	$68.19	$67.58	$67.65	$67.65	941,321
2023-07-06	$67.88	$68.14	$66.78	$68.03	$68.03	1,115,796
2023-07-05	$68.49	$69.31	$67.92	$68.63	$68.63	1,033,205
2023-07-03	$67.53	$69.01	$67.43	$68.54	$68.54	658,341
2023-06-30	$67.76	$68.08	$66.67	$67.56	$67.56	1,681,867
2023-06-29	$66.63	$67.68	$66.22	$67.55	$67.55	718,498
2023-06-28	$68.50	$68.50	$67.45	$67.91	$67.91	1,055,946
2023-06-27	$68.09	$68.91	$67.80	$68.49	$68.49	3,024,341
2023-06-26	$66.50	$67.95	$66.33	$67.78	$67.78	1,244,999
2023-06-23	$67.20	$67.50	$66.10	$66.29	$66.29	2,082,842
2023-06-22	$68.45	$68.50	$67.15	$67.64	$67.64	923,349
2023-06-21	$68.71	$68.77	$67.98	$68.25	$68.25	904,410
2023-06-20	$70.15	$70.37	$68.75	$68.86	$68.86	1,102,569
2023-06-16	$70.58	$70.95	$70.26	$70.34	$70.34	1,723,135
2023-06-15	$69.72	$70.36	$69.61	$70.25	$70.25	1,071,403
2023-06-14	$69.57	$70.79	$69.54	$69.92	$69.92	901,715
2023-06-13	$70.57	$70.97	$69.96	$70.32	$70.32	1,096,332
2023-06-12	$70.90	$71.00	$69.98	$70.71	$70.71	861,326
2023-06-09	$70.86	$71.25	$70.47	$70.86	$70.86	608,374
2023-06-08	$70.75	$71.00	$70.13	$70.78	$70.78	639,834
2023-06-07	$70.23	$71.19	$70.05	$70.88	$70.88	818,619
2023-06-06	$70.80	$70.85	$70.06	$70.12	$70.12	686,309
2023-06-05	$70.64	$71.10	$70.23	$70.46	$70.46	866,593
2023-06-02	$69.87	$71.05	$69.74	$70.61	$70.61	1,165,789
2023-06-01	$69.29	$69.46	$68.31	$69.21	$69.21	1,019,480
2023-05-31	$68.51	$69.69	$68.30	$69.36	$69.36	2,090,636
2023-05-30	$68.38	$68.98	$68.30	$68.65	$68.65	756,607
2023-05-26	$67.40	$68.31	$66.97	$68.10	$68.10	657,425
2023-05-25	$67.80	$68.04	$66.76	$67.29	$67.29	857,715
2023-05-24	$69.07	$69.24	$67.85	$67.88	$67.88	628,410
2023-05-23	$69.30	$69.82	$68.98	$69.27	$69.27	1,314,898
2023-05-22	$69.11	$69.58	$68.52	$69.26	$69.26	1,001,803
2023-05-19	$69.14	$69.58	$68.41	$68.73	$68.73	1,137,328
2023-05-18	$69.43	$69.57	$68.16	$68.59	$68.59	1,391,300
2023-05-17	$69.60	$70.23	$69.25	$69.73	$69.73	1,209,564
2023-05-16	$71.00	$71.11	$69.44	$69.46	$69.46	1,355,536
2023-05-15	$71.63	$71.95	$71.02	$71.15	$71.15	611,320
2023-05-12	$71.80	$72.06	$71.13	$71.58	$71.58	549,184
2023-05-11	$72.31	$72.61	$71.42	$71.74	$71.74	574,075
2023-05-10	$72.75	$72.91	$71.94	$72.60	$72.60	515,315
2023-05-09	$72.87	$73.05	$71.94	$72.28	$72.28	720,960
2023-05-08	$73.01	$73.60	$72.70	$73.20	$73.20	623,027
2023-05-05	$72.48	$73.36	$72.48	$73.24	$73.24	814,104
2023-05-04	$71.59	$72.68	$71.21	$72.21	$72.21	754,451
2023-05-03	$72.65	$73.05	$71.60	$71.62	$71.62	778,829
2023-05-02	$73.62	$73.80	$71.91	$72.47	$72.47	1,038,954
2023-05-01	$73.82	$74.66	$73.75	$73.82	$73.82	954,461
2023-04-28	$74.07	$74.44	$72.94	$74.20	$74.20	1,084,210
2023-04-27	$71.87	$73.79	$71.80	$73.47	$73.47	1,048,997
2023-04-26	$73.48	$73.86	$71.73	$71.91	$71.91	1,093,642
2023-04-25	$73.00	$74.03	$72.80	$73.59	$73.59	1,329,707
2023-04-24	$73.10	$73.39	$72.30	$73.05	$73.05	887,369
2023-04-21	$72.74	$73.51	$72.35	$73.10	$73.10	1,089,297
2023-04-20	$72.05	$72.88	$71.86	$72.58	$72.58	945,838
2023-04-19	$71.60	$72.44	$71.40	$72.40	$72.40	1,095,411
2023-04-18	$72.41	$72.56	$71.61	$72.19	$72.19	956,101
2023-04-17	$71.52	$72.58	$71.32	$72.58	$72.58	1,020,900
2023-04-14	$72.58	$72.99	$70.73	$71.31	$71.31	1,315,906
2023-04-13	$72.40	$72.82	$71.65	$72.34	$72.34	1,058,534
2023-04-12	$74.21	$74.44	$72.37	$72.69	$72.69	1,290,692
2023-04-11	$74.60	$74.61	$73.51	$73.69	$73.69	1,234,377
2023-04-10	$73.85	$74.62	$73.42	$74.61	$74.61	987,780
2023-04-06	$74.87	$75.13	$73.14	$73.85	$73.85	1,231,506
2023-04-05	$75.22	$75.62	$74.37	$74.47	$74.47	1,436,337
2023-04-04	$76.27	$76.32	$75.29	$75.50	$75.50	1,247,505
2023-04-03	$77.35	$78.05	$75.82	$76.27	$76.27	1,844,942
2023-03-31	$77.45	$77.68	$76.91	$77.45	$77.45	2,464,446
2023-03-30	$77.84	$78.04	$76.64	$77.10	$77.10	1,175,082
2023-03-29	$77.49	$78.23	$77.38	$78.21	$78.21	1,103,388
2023-03-28	$76.88	$77.49	$76.55	$76.95	$76.95	785,352
2023-03-27	$77.53	$78.24	$77.09	$77.30	$77.30	1,606,260
2023-03-24	$75.00	$77.31	$74.80	$77.26	$77.26	745,794
2023-03-23	$75.60	$76.88	$74.88	$75.21	$75.21	703,527
2023-03-22	$77.51	$77.74	$75.33	$75.40	$75.40	767,488
2023-03-21	$79.38	$79.48	$77.05	$77.77	$77.77	966,643
2023-03-20	$77.95	$79.13	$77.80	$78.90	$78.90	812,164
2023-03-17	$78.34	$78.34	$77.12	$77.65	$77.65	1,713,876
2023-03-16	$78.55	$79.06	$77.75	$78.60	$78.60	738,084
2023-03-15	$78.85	$79.55	$77.73	$79.12	$79.12	827,608
2023-03-14	$80.17	$80.78	$78.62	$79.40	$79.40	1,135,127
2023-03-13	$77.80	$80.50	$77.52	$79.47	$79.47	1,437,838
2023-03-10	$79.68	$80.08	$78.06	$78.31	$78.31	1,281,337
2023-03-09	$80.13	$80.64	$79.13	$79.45	$79.45	549,919
2023-03-08	$80.31	$80.80	$79.90	$80.36	$80.36	682,828
2023-03-07	$81.44	$81.80	$79.84	$80.39	$80.39	508,275
2023-03-06	$82.44	$82.68	$81.31	$81.69	$81.69	637,759
2023-03-03	$81.91	$82.58	$81.62	$82.38	$82.38	630,624
2023-03-02	$80.45	$81.73	$79.95	$81.52	$81.52	614,101
2023-03-01	$80.91	$81.25	$79.45	$80.27	$80.27	873,447
2023-02-28	$81.76	$82.24	$81.12	$81.16	$81.16	2,505,811
2023-02-27	$82.46	$83.23	$81.50	$81.71	$81.71	585,634
2023-02-24	$82.88	$82.88	$81.70	$82.04	$82.04	562,908
2023-02-23	$81.96	$83.25	$81.96	$83.15	$83.15	707,086
2023-02-22	$82.84	$83.31	$81.71	$82.12	$82.12	821,019
2023-02-21	$83.01	$83.75	$82.41	$82.59	$82.59	598,610
2023-02-17	$84.34	$84.67	$83.65	$83.93	$83.93	1,364,799
2023-02-16	$83.00	$84.73	$82.59	$84.11	$84.11	927,618
2023-02-15	$83.32	$83.86	$83.03	$83.63	$83.63	663,035
2023-02-14	$85.12	$85.12	$83.58	$83.79	$83.79	614,949
2023-02-13	$85.00	$85.36	$84.29	$85.01	$85.01	910,302
2023-02-10	$81.16	$84.89	$80.96	$84.75	$84.75	1,380,021
2023-02-09	$82.44	$82.69	$80.91	$81.00	$81.00	875,276
2023-02-08	$82.20	$83.20	$81.97	$82.18	$82.18	608,352
2023-02-07	$83.24	$83.34	$81.88	$82.37	$82.37	1,070,179
2023-02-06	$83.00	$83.84	$82.44	$83.75	$83.75	616,116
2023-02-03	$83.98	$83.98	$82.71	$83.78	$83.78	757,120
2023-02-02	$84.10	$85.64	$83.95	$84.25	$84.25	1,087,595
2023-02-01	$85.00	$85.58	$83.09	$84.10	$84.10	966,457
2023-01-31	$84.45	$85.66	$84.00	$85.53	$85.53	924,126
2023-01-30	$85.10	$85.94	$84.75	$84.76	$84.76	536,579
2023-01-27	$85.21	$85.75	$84.95	$85.55	$85.55	400,917
2023-01-26	$84.91	$85.13	$84.44	$85.13	$85.13	451,655
2023-01-25	$84.64	$84.86	$83.87	$84.64	$84.64	582,354
2023-01-24	$83.15	$85.14	$83.00	$84.76	$84.76	508,259
2023-01-23	$84.00	$84.78	$83.55	$84.13	$84.13	554,349
2023-01-20	$82.88	$84.06	$81.87	$83.97	$83.97	621,441
2023-01-19	$82.09	$82.95	$81.92	$82.50	$82.50	695,640
2023-01-18	$83.90	$84.21	$82.22	$82.33	$82.33	591,128
2023-01-17	$83.00	$84.55	$83.00	$83.96	$83.96	817,445
2023-01-13	$82.86	$83.60	$82.59	$83.14	$83.14	750,739
2023-01-12	$83.02	$83.73	$82.35	$83.56	$83.56	534,027
2023-01-11	$80.76	$82.97	$80.76	$82.76	$82.76	847,843
2023-01-10	$80.96	$81.17	$80.04	$80.36	$80.36	1,045,813
2023-01-09	$80.49	$81.50	$79.92	$81.06	$81.06	857,141
2023-01-06	$78.43	$80.70	$78.43	$80.61	$80.61	958,180
2023-01-05	$78.53	$78.72	$77.73	$78.10	$78.10	712,946
2023-01-04	$78.52	$80.14	$78.30	$79.13	$79.13	824,538
2023-01-03	$78.48	$79.16	$77.55	$78.27	$78.27	877,909
2022-12-30	$77.90	$78.42	$77.45	$78.15	$78.15	623,206
2022-12-29	$78.00	$78.81	$77.59	$78.48	$78.48	555,028
2022-12-28	$79.86	$80.14	$78.26	$78.58	$77.53	666,460
2022-12-27	$79.85	$80.00	$79.40	$79.68	$78.61	710,281
2022-12-23	$78.57	$79.76	$78.23	$79.75	$78.68	1,073,871
2022-12-22	$79.21	$79.38	$77.58	$78.79	$77.74	815,586
2022-12-21	$79.39	$80.73	$79.34	$79.56	$78.49	1,094,762
2022-12-20	$79.39	$79.43	$77.58	$78.59	$77.54	1,170,984
2022-12-19	$79.61	$80.89	$79.26	$80.02	$78.95	1,556,451
2022-12-16	$79.51	$80.58	$77.90	$79.78	$79.78	4,271,412
2022-12-15	$80.51	$81.33	$79.83	$80.68	$80.68	1,844,033
2022-12-14	$80.39	$81.55	$79.99	$80.45	$80.45	1,432,327
2022-12-13	$80.69	$81.18	$79.48	$80.52	$80.52	1,452,739
2022-12-12	$78.92	$79.44	$78.29	$79.44	$79.44	873,581
2022-12-09	$79.29	$79.46	$78.69	$78.85	$78.85	965,928
2022-12-08	$79.19	$80.34	$78.51	$78.97	$78.97	820,190
2022-12-07	$79.42	$80.26	$79.05	$79.06	$79.06	622,783
2022-12-06	$79.78	$80.06	$79.42	$79.65	$79.65	544,498
2022-12-05	$80.91	$81.10	$79.57	$79.74	$79.74	867,928
2022-12-02	$80.30	$82.25	$80.01	$81.92	$81.92	1,315,584
2022-12-01	$79.19	$81.08	$78.94	$80.81	$80.81	1,290,867
2022-11-30	$77.88	$78.80	$77.05	$78.80	$78.80	1,744,156
2022-11-29	$77.54	$78.65	$77.13	$78.22	$78.22	1,034,175
2022-11-28	$79.82	$80.20	$77.61	$77.75	$77.75	924,786
2022-11-25	$79.81	$80.50	$79.72	$80.38	$80.38	386,996
2022-11-23	$80.36	$80.76	$79.09	$79.66	$79.66	717,102
2022-11-22	$80.37	$80.98	$80.33	$80.62	$80.62	824,115
2022-11-21	$79.68	$80.84	$79.63	$80.30	$80.30	913,243
2022-11-18	$79.60	$79.85	$79.00	$79.72	$79.72	621,374
2022-11-17	$77.46	$78.89	$77.45	$78.88	$78.88	925,480
2022-11-16	$78.22	$78.87	$77.96	$78.27	$78.27	736,015
2022-11-15	$78.85	$79.24	$78.02	$78.52	$78.52	1,007,822
2022-11-14	$78.00	$78.82	$77.35	$77.95	$77.95	941,823
2022-11-11	$79.67	$80.03	$77.46	$78.41	$78.41	1,365,968
2022-11-10	$80.00	$80.81	$79.41	$79.83	$79.83	1,729,768
2022-11-09	$77.59	$79.12	$77.49	$78.44	$78.44	2,060,626
2022-11-08	$77.75	$78.41	$77.34	$77.81	$77.81	740,268
2022-11-07	$77.69	$78.44	$76.99	$78.04	$78.04	1,013,754
2022-11-04	$76.07	$77.70	$75.38	$77.40	$77.40	1,222,471
2022-11-03	$74.39	$75.22	$73.31	$75.05	$75.05	830,773
2022-11-02	$76.42	$76.74	$74.99	$75.37	$75.37	800,582
2022-11-01	$76.55	$77.18	$76.36	$76.70	$76.70	928,520
2022-10-31	$75.32	$76.31	$75.31	$76.30	$76.30	1,020,235
2022-10-28	$74.33	$76.17	$74.17	$75.91	$75.91	676,482
2022-10-27	$74.32	$75.72	$74.11	$74.56	$74.56	993,577
2022-10-26	$73.75	$74.34	$73.40	$73.73	$73.73	736,561
2022-10-25	$71.15	$73.52	$71.13	$73.50	$73.50	914,797
2022-10-24	$71.21	$71.69	$70.78	$71.09	$71.09	721,512
2022-10-21	$70.50	$71.08	$69.52	$70.85	$70.85	793,379
2022-10-20	$71.12	$71.77	$70.32	$70.54	$70.54	716,568
2022-10-19	$70.50	$71.26	$70.19	$70.70	$70.70	838,367
2022-10-18	$71.00	$71.81	$70.69	$71.27	$71.27	913,985
2022-10-17	$69.26	$71.23	$69.02	$70.22	$70.22	1,570,923
2022-10-14	$72.10	$72.38	$68.24	$68.46	$68.46	1,194,178
2022-10-13	$69.78	$71.83	$69.08	$71.16	$71.16	1,153,036
2022-10-12	$71.26	$71.82	$70.84	$70.98	$70.98	777,530
2022-10-11	$70.66	$71.69	$69.90	$71.52	$71.52	1,393,064
2022-10-10	$71.55	$72.24	$70.55	$70.68	$70.68	799,357
2022-10-07	$71.20	$72.47	$70.52	$71.32	$71.32	1,421,591
2022-10-06	$73.63	$74.09	$71.52	$71.76	$71.76	1,207,791
2022-10-05	$72.84	$73.96	$72.08	$73.55	$73.55	1,448,054
2022-10-04	$72.36	$74.31	$72.23	$73.64	$73.64	1,545,866
2022-10-03	$70.70	$72.57	$69.52	$72.00	$72.00	1,459,593
2022-09-30	$69.41	$70.20	$68.68	$69.80	$69.80	1,885,880
2022-09-29	$71.35	$71.76	$67.77	$68.77	$68.77	2,013,621
2022-09-28	$72.63	$73.64	$71.86	$72.99	$71.88	1,647,576
2022-09-27	$75.00	$75.38	$72.20	$72.31	$71.21	1,616,686
2022-09-26	$78.00	$78.00	$73.60	$74.76	$73.62	1,689,186
2022-09-23	$78.40	$78.91	$77.60	$78.47	$78.47	1,031,203
2022-09-22	$80.74	$80.91	$78.72	$79.19	$79.19	1,106,792
2022-09-21	$82.81	$83.22	$80.63	$80.63	$80.63	875,815
2022-09-20	$83.53	$83.59	$82.01	$82.27	$82.27	735,491
2022-09-19	$84.08	$84.53	$83.56	$84.27	$84.27	793,666
2022-09-16	$83.31	$85.04	$83.12	$84.60	$84.60	2,557,190
2022-09-15	$84.90	$85.24	$83.44	$83.46	$83.46	660,305
2022-09-14	$84.50	$85.72	$84.33	$84.75	$84.75	1,004,175
2022-09-13	$85.45	$85.76	$84.26	$84.83	$84.83	1,075,254
2022-09-12	$86.59	$87.30	$86.55	$86.62	$86.62	697,174
2022-09-09	$85.98	$86.72	$85.52	$86.21	$86.21	659,201
2022-09-08	$85.55	$86.07	$84.96	$85.72	$85.72	577,017
2022-09-07	$84.82	$86.30	$84.63	$86.05	$86.05	670,049
2022-09-06	$84.19	$85.41	$84.19	$84.97	$84.97	823,731
2022-09-02	$84.87	$85.03	$83.51	$83.70	$83.70	603,378
2022-09-01	$83.49	$84.47	$83.31	$84.42	$84.42	700,588
2022-08-31	$84.65	$85.14	$83.86	$84.03	$84.03	1,335,765
2022-08-30	$86.16	$86.28	$84.31	$84.48	$84.48	664,455
2022-08-29	$85.23	$86.67	$84.95	$86.02	$86.02	776,088
2022-08-26	$86.97	$87.04	$85.52	$85.73	$85.73	652,041
2022-08-25	$86.35	$86.73	$86.03	$86.69	$86.69	692,088
2022-08-24	$86.00	$86.46	$85.51	$85.86	$85.86	788,220
2022-08-23	$86.69	$87.16	$85.92	$86.13	$86.13	741,228
2022-08-22	$87.63	$87.65	$86.11	$86.82	$86.82	873,952
2022-08-19	$87.56	$88.54	$87.25	$88.00	$88.00	678,703
2022-08-18	$88.59	$88.92	$87.71	$87.79	$87.79	836,880
2022-08-17	$87.70	$88.89	$87.50	$88.29	$88.29	1,266,077
2022-08-16	$88.15	$89.40	$88.03	$88.33	$88.33	898,153
2022-08-15	$87.80	$88.53	$87.51	$88.39	$88.39	1,206,914
2022-08-12	$87.12	$87.97	$87.07	$87.88	$87.88	839,702
2022-08-11	$87.08	$87.10	$86.24	$86.55	$86.55	747,378
2022-08-10	$86.57	$87.11	$86.18	$87.06	$87.06	1,202,778
2022-08-09	$85.42	$86.41	$85.35	$86.08	$86.08	1,151,429
2022-08-08	$85.35	$85.74	$85.05	$85.31	$85.31	745,229
2022-08-05	$83.53	$84.82	$83.21	$84.62	$84.62	703,290
2022-08-04	$85.21	$85.82	$83.81	$84.16	$84.16	1,071,201
2022-08-03	$86.67	$86.93	$84.00	$84.95	$84.95	1,637,292
2022-08-02	$87.58	$88.03	$86.41	$86.48	$86.48	1,214,768
2022-08-01	$89.12	$89.48	$87.42	$87.46	$87.46	909,380
2022-07-29	$85.00	$89.63	$84.75	$89.30	$89.30	1,574,490
2022-07-28	$83.84	$85.05	$83.84	$84.83	$84.83	627,366
2022-07-27	$83.67	$84.17	$83.05	$83.72	$83.72	552,146
2022-07-26	$83.86	$84.57	$83.73	$83.99	$83.99	557,420
2022-07-25	$83.26	$83.98	$83.14	$83.66	$83.66	529,364
2022-07-22	$83.28	$83.57	$82.83	$83.36	$83.36	367,931
2022-07-21	$82.70	$82.88	$82.22	$82.87	$82.87	432,319
2022-07-20	$83.45	$83.62	$82.57	$82.84	$82.84	649,416
2022-07-19	$83.65	$83.65	$82.82	$83.49	$83.49	654,109
2022-07-18	$84.00	$84.30	$82.78	$83.16	$83.16	715,916
2022-07-15	$82.39	$83.68	$81.91	$83.68	$83.68	1,188,986
2022-07-14	$80.85	$81.59	$80.66	$81.33	$81.33	1,156,043
2022-07-13	$82.14	$82.86	$81.65	$82.17	$82.17	661,095
2022-07-12	$81.90	$82.79	$81.73	$82.27	$82.27	413,589
2022-07-11	$81.59	$82.42	$81.46	$82.32	$82.32	479,319
2022-07-08	$80.89	$82.08	$80.55	$81.65	$81.65	673,140
2022-07-07	$81.62	$82.32	$80.92	$81.14	$81.14	795,522
2022-07-06	$82.15	$82.58	$81.11	$81.47	$81.47	1,000,518
2022-07-05	$83.05	$83.20	$80.84	$82.06	$82.06	930,960
2022-07-01	$82.55	$83.55	$82.08	$83.37	$83.37	1,254,188
2022-06-30	$83.94	$84.53	$82.48	$82.86	$82.86	1,277,188
2022-06-29	$84.61	$84.97	$83.51	$83.95	$83.95	946,956
2022-06-28	$86.71	$87.43	$85.95	$86.12	$85.05	1,109,616
2022-06-27	$85.94	$87.10	$85.38	$86.57	$85.49	1,106,341
2022-06-24	$84.93	$86.51	$84.77	$85.78	$84.71	2,057,249
2022-06-23	$85.42	$86.25	$84.33	$84.94	$83.88	1,433,813
2022-06-22	$83.20	$86.22	$83.07	$85.43	$84.37	1,369,045
2022-06-21	$83.34	$85.08	$83.16	$83.94	$82.89	1,747,988
2022-06-17	$82.04	$83.36	$81.72	$82.95	$81.92	3,318,794
2022-06-16	$81.12	$82.45	$80.75	$82.05	$81.03	1,565,742
2022-06-15	$81.52	$84.59	$81.26	$82.55	$81.52	2,224,732
2022-06-14	$80.73	$81.23	$79.89	$80.97	$79.96	1,979,656
2022-06-13	$81.50	$81.62	$80.01	$80.50	$79.50	2,133,086
2022-06-10	$81.41	$83.41	$81.02	$82.80	$81.77	1,792,226
2022-06-09	$82.73	$83.33	$81.71	$81.71	$80.69	706,877
2022-06-08	$83.80	$83.80	$82.51	$82.94	$81.91	594,848
2022-06-07	$81.78	$83.93	$81.59	$83.87	$82.83	609,322
2022-06-06	$83.38	$83.38	$81.92	$82.06	$81.04	715,056
2022-06-03	$83.44	$84.09	$82.82	$82.98	$81.95	598,677
2022-06-02	$83.67	$84.01	$82.75	$83.99	$82.94	1,256,159
2022-06-01	$84.18	$84.33	$83.24	$83.96	$82.91	1,231,248
2022-05-31	$84.35	$85.05	$83.61	$84.14	$83.09	1,960,936
2022-05-27	$84.03	$85.36	$84.03	$85.15	$84.09	936,694
2022-05-26	$83.36	$84.01	$83.29	$83.65	$82.61	1,391,333
2022-05-25	$82.39	$83.46	$81.94	$83.14	$82.10	592,214
2022-05-24	$81.34	$82.90	$80.32	$82.74	$81.71	699,586
2022-05-23	$81.51	$82.01	$80.56	$81.49	$80.47	540,991
2022-05-20	$81.68	$81.91	$80.03	$81.28	$80.27	829,655
2022-05-19	$81.10	$81.95	$80.54	$81.17	$80.16	1,005,641
2022-05-18	$82.74	$83.33	$81.41	$81.63	$80.61	939,130
2022-05-17	$82.00	$82.89	$80.81	$82.89	$81.86	944,758
2022-05-16	$81.70	$81.94	$80.80	$81.30	$80.29	965,110
2022-05-13	$79.30	$81.46	$78.89	$81.34	$80.33	1,152,320
2022-05-12	$77.16	$79.35	$77.03	$79.28	$78.29	1,578,137
2022-05-11	$76.09	$77.73	$76.09	$77.15	$76.19	1,087,392
2022-05-10	$77.63	$77.98	$75.16	$76.00	$75.05	1,188,543
2022-05-09	$77.35	$77.53	$76.29	$76.61	$75.66	869,378
2022-05-06	$77.98	$78.22	$76.94	$77.81	$76.84	813,900
2022-05-05	$80.00	$80.18	$77.78	$78.34	$77.36	720,858
2022-05-04	$78.17	$79.91	$77.64	$79.78	$78.79	931,472
2022-05-03	$78.50	$79.76	$77.91	$78.51	$77.53	1,027,058
2022-05-02	$81.10	$81.50	$77.45	$78.53	$77.55	2,288,999
2022-04-29	$85.90	$85.96	$80.62	$80.77	$79.76	2,390,889
2022-04-28	$84.02	$85.92	$83.82	$85.84	$84.77	1,263,182
2022-04-27	$84.04	$84.86	$83.65	$84.05	$83.00	1,014,958
2022-04-26	$84.75	$85.07	$83.70	$83.83	$82.79	581,546
2022-04-25	$85.27	$85.37	$83.20	$84.67	$83.62	825,658
2022-04-22	$85.30	$86.06	$84.71	$85.27	$84.21	1,024,020
2022-04-21	$86.00	$86.48	$85.38	$85.40	$84.34	469,901
2022-04-20	$85.28	$86.31	$85.28	$85.73	$84.66	674,710
2022-04-19	$83.80	$85.40	$83.64	$85.23	$84.17	928,142
2022-04-18	$83.19	$84.03	$83.19	$83.65	$82.61	831,427
2022-04-14	$82.80	$83.57	$82.66	$83.15	$82.11	874,247
2022-04-13	$82.23	$82.66	$81.59	$82.28	$81.25	584,805
2022-04-12	$81.63	$82.66	$81.44	$82.08	$81.06	859,353
2022-04-11	$82.69	$83.00	$81.14	$81.75	$80.73	1,108,464
2022-04-08	$81.84	$82.96	$81.49	$82.69	$81.66	845,345
2022-04-07	$81.87	$82.04	$81.22	$81.66	$80.64	939,969
2022-04-06	$79.94	$82.12	$79.61	$82.00	$80.98	921,524
2022-04-05	$80.77	$81.50	$80.00	$80.11	$79.11	964,187
2022-04-04	$81.86	$82.03	$80.18	$81.01	$80.00	812,329
2022-04-01	$81.19	$81.91	$80.73	$81.91	$80.89	986,087
2022-03-31	$82.52	$82.75	$80.74	$80.84	$79.83	1,349,145
2022-03-30	$82.21	$82.52	$81.86	$82.24	$81.22	776,159
2022-03-29	$82.33	$83.60	$81.93	$83.52	$81.43	1,198,904
2022-03-28	$81.70	$82.05	$81.25	$81.82	$79.78	688,427
2022-03-25	$80.39	$81.57	$80.39	$81.53	$79.49	650,386
2022-03-24	$79.96	$80.37	$79.54	$80.21	$78.21	700,738
2022-03-23	$80.19	$80.44	$79.63	$79.79	$77.80	547,199
2022-03-22	$80.36	$80.50	$79.75	$80.18	$78.18	818,484
2022-03-21	$80.07	$80.66	$79.80	$80.02	$78.02	835,227
2022-03-18	$79.65	$80.15	$79.47	$79.99	$77.99	1,882,936
2022-03-17	$79.20	$80.34	$79.09	$79.74	$77.75	895,600
2022-03-16	$79.99	$80.49	$77.71	$79.35	$77.37	1,060,810
2022-03-15	$79.70	$80.28	$78.98	$79.72	$77.73	906,235
2022-03-14	$79.84	$80.40	$78.97	$79.30	$77.32	750,190
2022-03-11	$79.85	$80.73	$79.47	$79.70	$77.71	809,386
2022-03-10	$78.45	$79.45	$78.22	$79.24	$77.26	713,063
2022-03-09	$79.58	$80.35	$79.00	$79.06	$77.08	761,665
2022-03-08	$79.20	$80.59	$78.90	$78.93	$76.96	1,098,122
2022-03-07	$80.80	$81.33	$79.36	$79.46	$77.47	989,991
2022-03-04	$78.73	$80.98	$78.54	$80.86	$78.84	866,616
2022-03-03	$78.95	$79.86	$78.40	$79.54	$77.55	852,363
2022-03-02	$77.87	$78.91	$77.76	$78.63	$76.67	810,613
2022-03-01	$77.57	$78.58	$76.98	$77.49	$75.55	935,370
2022-02-28	$76.99	$78.17	$76.66	$77.40	$75.47	1,041,022
2022-02-25	$75.99	$77.92	$75.97	$77.66	$75.72	897,358
2022-02-24	$74.50	$75.98	$74.16	$75.69	$73.80	1,213,764
2022-02-23	$76.56	$77.14	$75.46	$75.60	$73.71	1,147,723
2022-02-22	$76.00	$76.71	$75.46	$76.15	$74.25	1,240,091
2022-02-18	$75.81	$76.61	$75.70	$76.36	$74.45	810,875
2022-02-17	$76.55	$76.63	$75.72	$76.07	$74.17	699,660
2022-02-16	$76.56	$77.12	$76.03	$76.66	$74.74	870,377
2022-02-15	$76.81	$76.90	$75.61	$76.20	$74.30	1,029,649
2022-02-14	$76.00	$76.65	$75.36	$75.82	$73.93	1,242,046
2022-02-11	$74.85	$76.93	$74.80	$76.01	$74.11	1,357,893
2022-02-10	$74.66	$75.69	$74.08	$74.37	$72.51	1,032,300
2022-02-09	$75.34	$75.77	$75.00	$75.60	$73.71	749,692
2022-02-08	$74.84	$75.34	$74.32	$74.63	$72.77	722,347
2022-02-07	$75.48	$75.83	$74.69	$74.82	$72.95	643,134
2022-02-04	$76.49	$76.59	$74.93	$75.48	$73.59	866,881
2022-02-03	$77.56	$77.82	$76.74	$76.88	$74.96	867,755
2022-02-02	$77.39	$78.17	$77.35	$77.98	$76.03	772,754
2022-02-01	$77.42	$77.68	$76.71	$77.15	$75.22	820,148
2022-01-31	$77.06	$77.72	$76.51	$77.60	$75.66	925,998
2022-01-28	$75.17	$77.09	$74.30	$77.08	$75.15	841,779
2022-01-27	$75.79	$76.74	$74.85	$75.25	$73.37	841,611
2022-01-26	$76.57	$77.30	$75.13	$75.60	$73.71	597,639
2022-01-25	$75.06	$76.44	$74.44	$75.87	$73.97	829,182
2022-01-24	$75.40	$76.13	$73.09	$75.89	$73.99	1,382,372
2022-01-21	$75.78	$76.83	$75.43	$75.93	$74.03	910,823
2022-01-20	$77.55	$77.78	$75.74	$75.84	$73.94	1,006,604
2022-01-19	$78.83	$79.15	$77.50	$77.56	$75.62	910,127
2022-01-18	$78.82	$79.13	$78.28	$78.62	$76.66	644,592
2022-01-14	$79.64	$79.70	$78.63	$79.16	$77.18	799,385
2022-01-13	$80.38	$80.69	$79.49	$79.70	$77.71	703,186
2022-01-12	$79.10	$80.41	$79.10	$80.10	$78.10	714,214
2022-01-11	$80.12	$80.22	$78.98	$79.18	$77.20	1,043,867
2022-01-10	$80.51	$80.66	$79.62	$80.15	$78.15	791,620
2022-01-07	$80.42	$80.89	$80.23	$80.66	$78.64	572,871
2022-01-06	$80.75	$81.00	$80.25	$80.62	$78.61	712,478
2022-01-05	$81.64	$82.08	$80.20	$80.50	$78.49	853,092
2022-01-04	$81.34	$81.96	$81.30	$81.70	$79.66	802,901
2022-01-03	$82.25	$82.25	$79.92	$81.26	$79.23	1,364,394
2021-12-31	$82.06	$82.62	$81.95	$82.05	$80.00	553,225
2021-12-30	$82.11	$82.34	$81.79	$81.99	$79.94	763,852
2021-12-29	$82.55	$83.19	$82.14	$83.05	$79.95	589,602
2021-12-28	$81.87	$82.67	$81.28	$82.49	$79.41	732,732
2021-12-27	$80.62	$82.00	$80.61	$81.98	$78.92	798,645
2021-12-23	$80.74	$80.93	$80.41	$80.83	$77.81	669,929
2021-12-22	$80.41	$80.77	$80.23	$80.53	$77.52	669,385
2021-12-21	$80.60	$81.13	$80.01	$80.36	$77.36	829,734
2021-12-20	$79.29	$79.93	$78.42	$79.89	$76.90	1,009,175
2021-12-17	$80.44	$80.96	$79.94	$80.08	$77.09	1,564,179
2021-12-16	$80.00	$80.45	$79.50	$80.16	$77.16	908,257
2021-12-15	$78.89	$80.19	$78.66	$79.78	$76.80	1,018,959
2021-12-14	$80.15	$80.25	$78.46	$78.97	$76.02	1,160,774
2021-12-13	$79.00	$80.29	$78.57	$79.96	$76.97	1,158,262
2021-12-10	$79.00	$79.54	$78.94	$79.25	$76.29	634,320
2021-12-09	$79.60	$79.60	$78.71	$78.96	$76.01	842,945
2021-12-08	$79.08	$80.08	$79.08	$79.87	$76.88	646,906
2021-12-07	$79.61	$79.96	$79.02	$79.28	$76.32	655,627
2021-12-06	$78.20	$79.51	$78.13	$78.78	$75.84	799,666
2021-12-03	$77.44	$78.00	$76.85	$77.35	$74.46	590,497
2021-12-02	$75.67	$78.22	$75.67	$77.34	$74.45	948,824
2021-12-01	$77.14	$78.45	$75.48	$75.50	$72.68	996,210
2021-11-30	$78.07	$78.44	$76.35	$76.35	$73.50	2,224,192
2021-11-29	$77.62	$79.58	$77.30	$78.75	$75.81	1,069,502
2021-11-26	$77.89	$78.23	$76.94	$77.18	$74.30	522,750
2021-11-24	$77.74	$79.20	$77.65	$79.12	$76.16	562,792
2021-11-23	$77.67	$78.29	$77.44	$77.60	$74.70	963,815
2021-11-22	$77.42	$78.33	$77.13	$77.73	$74.82	785,235
2021-11-19	$77.90	$78.11	$77.11	$77.43	$74.54	520,798
2021-11-18	$77.96	$78.12	$77.54	$77.98	$75.07	468,863
2021-11-17	$78.35	$78.78	$76.55	$77.96	$75.05	733,122
2021-11-16	$78.89	$78.89	$77.92	$78.38	$75.45	914,288
2021-11-15	$77.73	$78.76	$77.35	$78.76	$75.82	649,730
2021-11-12	$77.61	$77.89	$77.28	$77.66	$74.76	573,454
2021-11-11	$76.72	$77.56	$76.39	$77.56	$74.66	476,564
2021-11-10	$76.76	$77.46	$76.75	$76.85	$73.98	534,248
2021-11-09	$77.80	$77.90	$76.61	$76.77	$73.90	788,624
2021-11-08	$78.64	$78.68	$77.35	$77.68	$74.78	543,885
2021-11-05	$78.65	$79.28	$78.36	$78.64	$75.70	562,048
2021-11-04	$78.72	$79.00	$77.62	$77.91	$75.00	787,421
2021-11-03	$78.52	$78.99	$78.07	$78.39	$75.46	534,983
2021-11-02	$78.68	$78.93	$77.92	$78.34	$75.41	740,792
2021-11-01	$77.20	$78.41	$76.57	$78.30	$75.37	657,882
2021-10-29	$79.38	$79.54	$76.51	$77.11	$74.23	1,198,541
2021-10-28	$78.39	$79.53	$78.37	$79.49	$76.52	675,836
2021-10-27	$78.87	$78.87	$78.10	$78.26	$75.33	617,987
2021-10-26	$77.67	$78.84	$77.60	$78.46	$75.53	619,385
2021-10-25	$77.48	$77.99	$76.90	$77.66	$74.76	508,388
2021-10-22	$77.65	$78.01	$77.32	$77.49	$74.59	441,952
2021-10-21	$77.52	$77.57	$77.00	$77.48	$74.58	478,094
2021-10-20	$76.62	$77.52	$76.62	$77.51	$74.61	455,430
2021-10-19	$76.96	$77.27	$76.50	$76.60	$73.74	559,075
2021-10-18	$76.49	$77.34	$76.14	$76.96	$74.08	555,822
2021-10-15	$78.10	$78.33	$76.59	$76.99	$74.11	832,402
2021-10-14	$77.64	$77.79	$77.26	$77.71	$74.81	631,440
2021-10-13	$75.89	$77.20	$75.41	$77.20	$74.31	788,223
2021-10-12	$74.60	$75.87	$74.42	$75.71	$72.88	759,158
2021-10-11	$74.64	$74.82	$74.15	$74.52	$71.73	586,941
2021-10-08	$75.00	$75.27	$74.61	$74.72	$71.93	480,681
2021-10-07	$75.89	$75.94	$74.75	$75.00	$72.20	949,981
2021-10-06	$73.95	$75.68	$73.42	$75.58	$72.76	901,661
2021-10-05	$74.94	$74.94	$74.22	$74.33	$71.55	962,546
2021-10-04	$74.04	$75.17	$74.01	$74.85	$72.05	875,372
2021-10-01	$73.39	$74.87	$73.16	$74.14	$71.37	837,414
2021-09-30	$73.95	$74.12	$73.02	$73.04	$70.31	915,412
2021-09-29	$74.19	$74.26	$73.60	$73.95	$71.19	667,322
2021-09-28	$74.70	$74.74	$73.80	$74.48	$70.69	979,955
2021-09-27	$75.00	$76.30	$74.43	$74.58	$70.79	1,088,957
2021-09-24	$76.05	$76.28	$74.71	$74.77	$70.97	920,248
2021-09-23	$76.86	$77.19	$76.15	$76.22	$72.34	840,799
2021-09-22	$76.43	$77.19	$76.12	$76.60	$72.70	690,796
2021-09-21	$76.54	$77.02	$75.95	$76.06	$72.19	1,019,074
2021-09-20	$75.54	$76.44	$75.03	$75.99	$72.12	1,083,830
2021-09-17	$76.45	$77.32	$76.21	$76.24	$72.36	2,449,513
2021-09-16	$75.98	$76.58	$75.68	$76.13	$72.26	849,045
2021-09-15	$76.13	$76.73	$75.94	$76.27	$72.39	838,324
2021-09-14	$76.28	$76.69	$75.76	$76.21	$72.33	983,616
2021-09-13	$75.92	$76.91	$75.74	$75.89	$72.03	1,123,106
2021-09-10	$77.50	$77.67	$75.37	$75.38	$71.54	905,574
2021-09-09	$78.84	$79.31	$77.52	$77.52	$73.58	626,043
2021-09-08	$78.30	$79.51	$78.30	$79.23	$75.20	946,470
2021-09-07	$79.18	$79.28	$78.22	$78.66	$74.66	825,027
2021-09-03	$79.51	$79.56	$78.88	$79.31	$75.27	812,771
2021-09-02	$78.60	$79.41	$78.28	$79.40	$75.36	995,195
2021-09-01	$78.22	$79.00	$78.05	$78.60	$74.60	767,686
2021-08-31	$77.65	$78.19	$77.40	$78.12	$74.15	1,031,746
2021-08-30	$77.25	$77.95	$77.02	$77.92	$73.96	549,880
2021-08-27	$76.92	$77.61	$76.85	$77.28	$73.35	703,669
2021-08-26	$76.76	$77.09	$76.46	$76.61	$72.71	582,494
2021-08-25	$76.54	$77.24	$76.14	$76.58	$72.68	790,622
2021-08-24	$77.39	$77.45	$76.49	$76.63	$72.73	681,604
2021-08-23	$77.76	$78.09	$76.88	$77.26	$73.33	892,976
2021-08-20	$76.81	$77.98	$76.36	$77.54	$73.59	708,369
2021-08-19	$77.28	$77.76	$76.48	$77.14	$73.22	701,068
2021-08-18	$78.65	$78.68	$77.46	$77.63	$73.68	815,678
2021-08-17	$78.59	$79.14	$78.20	$78.98	$74.96	807,238
2021-08-16	$78.68	$79.52	$78.60	$79.05	$75.03	805,550
2021-08-13	$78.48	$78.62	$78.01	$78.62	$74.62	722,164
2021-08-12	$78.31	$78.32	$77.79	$78.19	$74.21	727,418
2021-08-11	$77.52	$78.18	$77.32	$78.05	$74.08	1,519,405
2021-08-10	$77.97	$78.10	$76.82	$77.00	$73.08	3,738,017
2021-08-09	$80.00	$80.28	$79.65	$80.05	$75.98	463,855
2021-08-06	$80.60	$80.89	$80.12	$80.26	$76.18	540,423
2021-08-05	$79.88	$80.53	$79.79	$80.53	$76.43	427,816
2021-08-04	$79.82	$79.91	$79.06	$79.53	$75.48	571,952
2021-08-03	$79.52	$79.93	$78.96	$79.84	$75.78	583,426
2021-08-02	$81.00	$81.50	$79.44	$79.52	$75.47	818,982
2021-07-30	$80.66	$82.37	$80.61	$80.69	$76.58	988,113
2021-07-29	$80.49	$81.50	$80.30	$80.46	$76.37	683,462
2021-07-28	$80.77	$80.92	$79.78	$80.12	$76.04	603,275
2021-07-27	$79.75	$80.95	$79.51	$80.57	$76.47	821,567
2021-07-26	$79.88	$80.32	$79.49	$79.85	$75.79	738,180
2021-07-23	$78.80	$79.60	$78.59	$79.43	$75.39	458,312
2021-07-22	$78.72	$78.72	$78.05	$78.62	$74.62	510,056
2021-07-21	$79.50	$79.92	$78.78	$78.86	$74.85	593,707
2021-07-20	$78.71	$79.92	$78.43	$79.47	$75.43	1,025,052
2021-07-19	$78.61	$78.63	$77.25	$77.99	$74.02	798,783
2021-07-16	$79.42	$79.86	$79.08	$79.28	$75.25	700,967
2021-07-15	$78.39	$79.28	$78.16	$79.13	$75.10	1,063,051
2021-07-14	$77.55	$78.84	$77.42	$78.51	$74.52	603,650
2021-07-13	$78.62	$78.72	$77.14	$77.59	$73.64	824,231
2021-07-12	$78.00	$79.01	$77.85	$78.79	$74.78	810,118
2021-07-09	$77.00	$77.98	$76.70	$77.97	$74.00	741,311
2021-07-08	$76.25	$76.92	$75.75	$76.87	$72.96	880,458
2021-07-07	$76.25	$76.88	$75.66	$76.79	$72.88	804,892
2021-07-06	$75.16	$76.54	$74.66	$76.41	$72.52	1,107,735
2021-07-02	$74.99	$75.55	$74.77	$75.12	$71.30	628,735
2021-07-01	$74.75	$75.41	$74.11	$74.70	$70.90	982,206
2021-06-30	$75.31	$75.70	$74.58	$74.62	$70.82	1,206,485
2021-06-29	$75.68	$76.61	$75.21	$75.33	$71.50	1,215,467
2021-06-28	$77.73	$77.84	$76.59	$77.15	$72.22	1,166,862
2021-06-25	$77.27	$77.80	$77.02	$77.53	$72.57	969,800
2021-06-24	$76.95	$77.40	$76.63	$77.26	$72.32	893,969
2021-06-23	$77.38	$77.64	$76.85	$76.88	$71.97	1,037,987
2021-06-22	$76.74	$77.48	$76.45	$76.81	$71.90	716,398
2021-06-21	$76.02	$77.40	$75.91	$76.89	$71.97	1,006,251
2021-06-18	$76.80	$76.90	$75.81	$75.81	$70.96	1,514,773
2021-06-17	$76.76	$77.25	$76.36	$76.91	$71.99	1,112,480
2021-06-16	$77.85	$77.93	$76.80	$76.86	$71.95	1,035,866
2021-06-15	$78.25	$78.25	$77.25	$77.58	$72.62	872,853
2021-06-14	$77.01	$77.74	$76.91	$77.74	$72.77	875,497
2021-06-11	$77.45	$77.50	$76.73	$76.92	$72.00	589,728
2021-06-10	$77.21	$77.95	$76.68	$77.55	$72.59	667,194
2021-06-09	$76.98	$77.80	$76.53	$77.10	$72.17	1,558,019
2021-06-08	$75.49	$76.57	$75.21	$76.46	$71.57	3,592,664
2021-06-07	$78.40	$78.51	$77.79	$77.82	$72.85	933,306
2021-06-04	$78.02	$78.33	$77.51	$78.13	$73.14	608,477
2021-06-03	$78.10	$78.24	$77.39	$77.84	$72.86	768,281
2021-06-02	$77.10	$78.48	$76.73	$78.29	$73.29	946,332
2021-06-01	$76.00	$77.07	$75.77	$77.07	$72.14	1,168,989
2021-05-28	$74.72	$75.76	$74.54	$75.45	$70.63	1,243,386
2021-05-27	$75.50	$75.50	$74.23	$74.38	$69.63	1,062,843
2021-05-26	$75.49	$75.95	$75.20	$75.26	$70.45	533,402
2021-05-25	$75.53	$75.92	$75.14	$75.42	$70.60	577,922
2021-05-24	$75.39	$76.01	$75.12	$75.60	$70.77	542,444
2021-05-21	$75.11	$75.44	$74.50	$75.00	$70.21	605,167
2021-05-20	$74.35	$75.30	$74.10	$75.02	$70.22	788,956
2021-05-19	$73.22	$74.36	$72.90	$74.35	$69.60	882,988
2021-05-18	$73.77	$74.24	$73.41	$73.80	$69.08	509,861
2021-05-17	$73.65	$74.14	$73.50	$73.84	$69.12	668,106
2021-05-14	$73.24	$73.81	$73.18	$73.65	$68.94	500,634
2021-05-13	$71.72	$73.61	$71.72	$72.95	$68.29	898,209
2021-05-12	$73.50	$73.64	$71.72	$71.73	$67.14	864,228
2021-05-11	$74.54	$74.99	$73.06	$73.64	$68.93	1,116,896
2021-05-10	$75.52	$76.06	$75.01	$75.03	$70.23	676,481
2021-05-07	$73.78	$75.34	$73.78	$75.14	$70.34	975,217
2021-05-06	$74.36	$74.68	$73.65	$74.00	$69.27	709,326
2021-05-05	$75.03	$75.24	$73.90	$74.19	$69.45	900,800
2021-05-04	$75.77	$76.37	$75.12	$75.30	$70.49	918,760
2021-05-03	$75.66	$76.48	$74.65	$75.68	$70.84	1,155,865
2021-04-30	$72.98	$75.12	$72.87	$74.89	$70.10	1,135,092
2021-04-29	$73.55	$74.36	$72.88	$73.38	$68.69	626,536
2021-04-28	$73.27	$73.58	$72.84	$72.87	$68.21	626,168
2021-04-27	$73.73	$73.76	$73.12	$73.15	$68.47	656,182
2021-04-26	$73.97	$74.01	$73.40	$73.67	$68.96	451,750
2021-04-23	$73.71	$73.97	$73.01	$73.38	$68.69	571,059
2021-04-22	$73.95	$74.40	$73.65	$73.77	$69.05	711,207
2021-04-21	$73.88	$74.19	$73.35	$73.92	$69.19	659,790
2021-04-20	$72.92	$73.83	$72.56	$73.71	$69.00	606,182
2021-04-19	$72.33	$73.12	$71.91	$73.12	$68.45	580,892
2021-04-16	$72.48	$72.66	$72.07	$72.10	$67.49	567,953
2021-04-15	$71.73	$72.25	$71.41	$72.21	$67.59	868,464
2021-04-14	$71.90	$72.09	$71.31	$71.44	$66.87	527,380
2021-04-13	$71.30	$71.91	$70.94	$71.88	$67.29	550,277
2021-04-12	$70.57	$71.26	$70.15	$71.25	$66.70	640,206
2021-04-09	$70.89	$71.13	$70.24	$70.57	$66.06	591,712
2021-04-08	$71.01	$71.72	$70.72	$70.94	$66.41	686,393
2021-04-07	$71.63	$72.22	$70.65	$71.01	$66.47	1,088,028
2021-04-06	$71.85	$72.45	$71.75	$72.44	$67.81	986,513
2021-04-05	$72.50	$72.80	$71.37	$72.10	$67.49	1,100,737
2021-04-01	$71.25	$72.37	$70.98	$72.36	$67.73	1,144,142
2021-03-31	$70.42	$71.97	$70.17	$70.76	$66.24	1,947,910
2021-03-30	$69.95	$70.91	$69.95	$70.69	$66.17	1,068,980
2021-03-29	$71.38	$71.95	$71.16	$71.51	$65.96	2,078,049
2021-03-26	$70.31	$71.44	$69.95	$71.36	$65.82	2,476,330
2021-03-25	$69.00	$70.22	$68.17	$69.91	$64.48	1,064,846
2021-03-24	$69.72	$70.55	$69.11	$69.11	$63.75	1,184,531
2021-03-23	$69.71	$70.28	$69.20	$69.49	$64.10	883,217
2021-03-22	$69.00	$70.08	$68.85	$69.91	$64.48	1,656,179
2021-03-19	$69.30	$69.70	$68.58	$68.58	$63.26	1,441,017
2021-03-18	$70.74	$71.01	$69.24	$69.45	$64.06	1,257,708
2021-03-17	$69.80	$71.04	$69.75	$71.04	$65.53	1,272,553
2021-03-16	$70.00	$70.41	$69.61	$69.91	$64.48	1,046,200
2021-03-15	$69.45	$70.54	$69.10	$70.00	$64.57	1,096,771
2021-03-12	$68.31	$69.43	$67.88	$69.26	$63.89	1,207,695
2021-03-11	$68.66	$68.73	$67.81	$68.02	$62.74	1,337,452
2021-03-10	$67.76	$68.66	$67.62	$68.33	$63.03	917,281
2021-03-09	$68.05	$68.50	$67.59	$67.59	$62.35	1,004,378
2021-03-08	$68.21	$68.78	$67.61	$68.05	$62.77	859,333
2021-03-05	$67.40	$67.87	$66.12	$67.70	$62.45	1,340,293
2021-03-04	$68.20	$68.37	$66.72	$67.19	$61.98	1,366,220
2021-03-03	$67.86	$68.67	$67.55	$68.00	$62.72	939,338
2021-03-02	$68.25	$68.52	$67.37	$67.87	$62.60	1,276,971
2021-03-01	$70.06	$70.65	$68.24	$68.24	$62.94	1,213,158
2021-02-26	$70.00	$70.34	$68.52	$68.54	$63.22	1,175,601
2021-02-25	$71.99	$72.50	$69.44	$69.95	$64.52	954,040
2021-02-24	$70.60	$71.92	$70.18	$71.74	$66.17	941,101
2021-02-23	$69.45	$70.46	$69.07	$70.45	$64.98	1,006,581
2021-02-22	$68.51	$69.33	$68.15	$68.83	$63.49	999,455
2021-02-19	$68.12	$68.74	$67.75	$68.33	$63.03	927,395
2021-02-18	$68.50	$68.86	$67.80	$67.89	$62.62	858,756
2021-02-17	$69.01	$69.38	$68.62	$68.62	$63.30	680,953
2021-02-16	$70.75	$71.97	$68.61	$69.16	$63.79	1,265,531
2021-02-12	$69.21	$70.51	$68.90	$70.39	$64.93	1,031,914
2021-02-11	$68.83	$69.60	$68.70	$69.05	$63.69	809,287
2021-02-10	$68.90	$69.90	$68.78	$68.88	$63.53	680,378
2021-02-09	$68.68	$69.01	$68.28	$68.68	$63.35	568,331
2021-02-08	$67.94	$68.41	$67.27	$68.25	$62.95	974,498
2021-02-05	$68.78	$69.00	$67.75	$67.86	$62.59	930,006
2021-02-04	$68.29	$68.92	$68.14	$68.21	$62.92	1,422,202
2021-02-03	$68.15	$68.55	$67.72	$68.11	$62.82	852,299
2021-02-02	$67.66	$68.70	$67.19	$68.51	$63.19	780,931
2021-02-01	$66.58	$67.32	$66.10	$67.26	$62.04	1,928,992
2021-01-29	$67.00	$67.70	$66.18	$66.40	$61.25	919,393
2021-01-28	$66.94	$68.40	$66.83	$67.47	$62.23	746,636
2021-01-27	$67.45	$67.90	$66.52	$66.80	$61.62	1,062,155
2021-01-26	$67.71	$68.36	$67.34	$68.01	$62.73	705,495
2021-01-25	$67.13	$67.77	$66.45	$67.18	$61.97	883,970
2021-01-22	$66.50	$67.34	$65.89	$67.27	$62.05	1,069,806
2021-01-21	$66.50	$67.06	$65.75	$66.65	$61.48	1,899,922
2021-01-20	$66.77	$67.49	$66.38	$67.03	$61.83	1,662,406
2021-01-19	$67.57	$67.61	$66.62	$66.91	$61.72	1,077,770
2021-01-15	$67.41	$67.43	$66.11	$67.24	$62.02	1,154,529
2021-01-14	$67.00	$67.20	$66.50	$66.61	$61.44	1,038,109
2021-01-13	$66.39	$67.36	$66.39	$66.59	$61.42	1,080,181
2021-01-12	$66.42	$66.50	$65.76	$66.32	$61.17	1,588,737
2021-01-11	$66.80	$67.10	$66.30	$66.37	$61.22	887,754
2021-01-08	$67.11	$67.77	$66.30	$66.70	$61.52	962,784
2021-01-07	$67.91	$68.01	$66.32	$66.86	$61.67	1,405,618
2021-01-06	$68.50	$68.84	$67.32	$67.94	$62.67	1,240,067
2021-01-05	$68.19	$69.00	$68.00	$68.04	$62.76	849,609
2021-01-04	$70.70	$70.79	$68.00	$68.00	$62.72	1,298,888
2020-12-31	$69.70	$70.58	$69.17	$70.58	$65.10	577,468
2020-12-30	$69.41	$70.50	$69.32	$69.70	$64.29	770,196
2020-12-29	$71.04	$71.32	$69.55	$70.16	$63.76	817,978
2020-12-28	$70.72	$71.15	$70.31	$70.99	$64.51	598,272
2020-12-24	$70.10	$70.40	$69.53	$70.40	$63.98	295,146
2020-12-23	$70.73	$71.49	$69.77	$69.90	$63.52	670,577
2020-12-22	$69.53	$70.36	$69.25	$70.30	$63.89	703,166
2020-12-21	$69.00	$69.83	$68.62	$69.47	$63.13	1,141,476
2020-12-18	$71.55	$71.75	$69.13	$69.45	$63.11	1,791,826
2020-12-17	$71.67	$71.90	$71.01	$71.50	$64.98	848,656
2020-12-16	$71.47	$71.69	$70.89	$71.23	$64.73	631,881
2020-12-15	$69.53	$70.93	$69.20	$70.92	$64.45	883,151
2020-12-14	$69.50	$70.63	$69.01	$69.16	$62.85	997,334
2020-12-11	$68.37	$68.99	$68.15	$68.80	$62.52	842,431
2020-12-10	$69.29	$69.42	$68.18	$68.59	$62.33	1,260,755
2020-12-09	$70.08	$70.62	$69.04	$69.44	$63.10	897,088
2020-12-08	$69.50	$70.45	$69.50	$69.78	$63.41	822,192
2020-12-07	$70.00	$70.33	$69.50	$69.60	$63.25	825,978
2020-12-04	$70.01	$71.10	$69.78	$70.16	$63.76	602,781
2020-12-03	$69.82	$70.53	$69.25	$69.44	$63.10	752,588
2020-12-02	$70.00	$70.48	$69.08	$69.26	$62.94	645,435
2020-12-01	$70.32	$71.10	$70.07	$70.15	$63.75	615,811
2020-11-30	$70.00	$70.45	$69.06	$69.21	$62.90	1,096,676
2020-11-27	$71.25	$71.48	$69.68	$69.89	$63.51	308,348
2020-11-25	$71.21	$71.86	$70.75	$70.95	$64.48	459,110
2020-11-24	$70.79	$72.32	$70.41	$71.58	$65.05	703,128
2020-11-23	$70.00	$70.81	$69.56	$69.71	$63.35	484,730
2020-11-20	$70.24	$70.50	$68.73	$69.08	$62.78	883,427
2020-11-19	$69.73	$70.29	$68.77	$70.03	$63.64	592,280
2020-11-18	$70.53	$71.91	$70.00	$70.04	$63.65	615,099
2020-11-17	$70.94	$71.19	$69.67	$70.48	$64.05	778,745
2020-11-16	$71.50	$72.25	$70.25	$71.75	$65.20	852,094
2020-11-13	$68.19	$69.97	$68.15	$69.92	$63.54	684,848
2020-11-12	$68.48	$68.60	$66.95	$67.67	$61.50	778,103
2020-11-11	$68.78	$69.04	$67.42	$68.80	$62.52	684,973
2020-11-10	$67.00	$69.30	$66.87	$68.70	$62.43	1,113,856
2020-11-09	$69.00	$71.23	$66.61	$66.72	$60.63	1,333,886
2020-11-06	$65.88	$66.28	$64.82	$64.95	$59.02	440,397
2020-11-05	$66.47	$66.89	$65.76	$65.85	$59.84	362,304
2020-11-04	$65.51	$66.47	$64.65	$65.68	$59.69	585,065
2020-11-03	$64.53	$66.22	$64.36	$65.91	$59.90	627,546
2020-11-02	$63.02	$63.93	$62.69	$63.90	$58.07	554,456
2020-10-30	$62.45	$63.24	$61.44	$62.61	$56.90	870,158
2020-10-29	$61.57	$62.74	$61.00	$62.11	$56.44	617,484
2020-10-28	$61.07	$61.97	$60.68	$61.58	$55.96	966,549
2020-10-27	$64.52	$65.15	$62.26	$62.26	$56.58	897,253
2020-10-26	$66.01	$66.26	$64.42	$64.86	$58.94	644,762
2020-10-23	$66.59	$67.18	$66.43	$66.79	$60.70	333,029
2020-10-22	$65.75	$66.33	$65.59	$66.17	$60.13	660,545
2020-10-21	$66.20	$66.23	$65.41	$65.87	$59.86	525,825
2020-10-20	$66.16	$66.81	$65.92	$66.24	$60.20	510,975
2020-10-19	$67.37	$67.37	$65.41	$65.52	$59.54	713,584
2020-10-16	$67.25	$67.57	$66.42	$66.56	$60.49	543,689
2020-10-15	$66.15	$67.94	$66.15	$67.48	$61.32	652,155
2020-10-14	$67.21	$67.69	$66.32	$66.69	$60.61	472,897
2020-10-13	$67.82	$68.34	$66.83	$67.52	$61.36	479,331
2020-10-12	$68.03	$68.57	$67.04	$68.20	$61.98	862,727
2020-10-09	$69.16	$69.23	$67.72	$68.00	$61.80	459,904
2020-10-08	$68.00	$69.19	$67.84	$68.88	$62.60	544,312
2020-10-07	$68.02	$68.37	$66.78	$67.66	$61.49	631,736
2020-10-06	$67.69	$68.76	$67.03	$67.64	$61.47	650,847
2020-10-05	$67.75	$68.10	$66.58	$67.47	$61.31	583,956
2020-10-02	$65.44	$67.83	$65.26	$67.47	$61.31	1,008,508
2020-10-01	$65.36	$67.06	$65.30	$67.05	$60.93	952,622
2020-09-30	$65.66	$66.04	$64.19	$65.16	$59.21	883,818
2020-09-29	$65.51	$65.95	$64.35	$65.13	$59.19	543,515
2020-09-28	$67.87	$68.08	$66.50	$66.60	$59.57	1,062,693
2020-09-25	$63.54	$65.12	$63.16	$65.06	$58.19	946,951
2020-09-24	$63.46	$64.86	$63.02	$63.69	$56.97	825,615
2020-09-23	$65.36	$65.87	$63.15	$63.57	$56.86	908,236
2020-09-22	$63.67	$65.97	$63.67	$65.39	$58.49	1,504,858
2020-09-21	$65.61	$65.87	$62.25	$63.15	$56.48	1,504,208
2020-09-18	$66.83	$67.80	$66.07	$66.33	$59.33	1,960,356
2020-09-17	$68.50	$68.73	$67.41	$67.69	$60.54	1,008,531
2020-09-16	$69.70	$69.98	$68.57	$68.79	$61.53	729,495
2020-09-15	$69.48	$70.38	$69.10	$69.34	$62.02	502,704
2020-09-14	$69.04	$69.68	$68.30	$69.09	$61.80	659,587
2020-09-11	$68.44	$68.57	$67.38	$68.18	$60.98	566,869
2020-09-10	$69.30	$69.62	$68.33	$68.40	$61.18	606,280
2020-09-09	$69.46	$70.90	$69.17	$69.31	$61.99	620,316
2020-09-08	$69.51	$69.72	$68.36	$68.87	$61.60	770,258
2020-09-04	$70.91	$71.69	$69.25	$70.05	$62.65	560,742
2020-09-03	$71.41	$72.55	$70.25	$70.81	$63.33	727,361
2020-09-02	$69.65	$71.36	$69.16	$71.31	$63.78	728,385
2020-09-01	$69.11	$70.03	$68.51	$69.64	$62.29	616,675
2020-08-31	$71.72	$71.72	$69.35	$69.37	$62.05	1,173,904
2020-08-28	$71.82	$71.85	$70.70	$71.72	$64.15	399,111
2020-08-27	$70.66	$71.72	$70.66	$71.24	$63.72	372,615
2020-08-26	$71.30	$71.33	$69.81	$70.30	$62.88	438,243
2020-08-25	$71.97	$72.13	$70.33	$71.35	$63.82	411,958
2020-08-24	$71.14	$71.61	$70.12	$71.59	$64.03	475,952
2020-08-21	$70.80	$71.26	$69.60	$70.67	$63.21	391,662
2020-08-20	$69.63	$71.62	$69.15	$70.93	$63.44	501,786
2020-08-19	$71.26	$71.26	$69.30	$69.38	$62.06	726,026
2020-08-18	$71.77	$71.95	$71.10	$71.45	$63.91	418,583
2020-08-17	$70.93	$71.71	$70.41	$71.65	$64.09	384,184
2020-08-14	$71.04	$71.80	$70.72	$70.85	$63.37	500,904
2020-08-13	$72.98	$73.46	$71.43	$71.62	$64.06	417,804
2020-08-12	$73.19	$73.87	$72.75	$73.44	$65.69	407,295
2020-08-11	$73.94	$74.18	$72.66	$72.83	$65.14	882,612
2020-08-10	$72.68	$73.75	$72.21	$73.08	$65.36	497,262
2020-08-07	$70.70	$72.00	$70.59	$72.00	$64.40	735,068
2020-08-06	$70.50	$71.06	$70.19	$70.79	$63.32	469,762
2020-08-05	$71.80	$71.90	$70.45	$70.74	$63.27	504,518
2020-08-04	$69.96	$71.82	$69.96	$71.17	$63.66	691,618
2020-08-03	$71.36	$71.36	$69.37	$70.15	$62.74	660,032
2020-07-31	$70.76	$71.72	$69.93	$71.37	$63.84	890,581
2020-07-30	$70.00	$71.10	$69.42	$70.53	$63.08	755,984
2020-07-29	$69.72	$70.86	$69.18	$70.80	$63.33	1,746,730
2020-07-28	$67.21	$69.51	$67.10	$69.37	$62.05	996,953
2020-07-27	$66.33	$67.62	$65.71	$67.49	$60.36	676,693
2020-07-24	$67.13	$67.58	$66.28	$66.40	$59.39	437,311
2020-07-23	$67.95	$68.58	$66.41	$67.30	$60.19	576,767
2020-07-22	$66.54	$68.78	$66.54	$68.24	$61.04	671,708
2020-07-21	$67.50	$68.08	$66.81	$66.92	$59.85	476,406
2020-07-20	$67.90	$68.31	$66.73	$66.83	$59.77	609,766
2020-07-17	$67.31	$68.67	$66.69	$68.19	$60.99	495,831
2020-07-16	$67.39	$68.31	$66.80	$66.97	$59.90	694,464
2020-07-15	$68.01	$69.10	$67.65	$68.24	$61.04	986,741
2020-07-14	$66.44	$67.24	$65.99	$66.85	$59.79	1,053,076
2020-07-13	$66.62	$67.51	$65.69	$66.42	$59.41	796,533
2020-07-10	$66.00	$67.17	$65.60	$66.31	$59.31	485,828
2020-07-09	$66.27	$66.50	$64.32	$66.08	$59.10	858,240
2020-07-08	$66.17	$66.80	$65.64	$66.52	$59.50	537,976
2020-07-07	$66.59	$66.67	$65.82	$65.93	$58.97	636,545
2020-07-06	$70.00	$70.00	$67.43	$67.53	$60.40	1,246,476
2020-07-02	$70.00	$70.48	$67.43	$67.99	$60.81	1,073,520
2020-07-01	$68.15	$68.98	$67.54	$68.81	$61.55	1,183,866
2020-06-30	$67.14	$68.27	$66.79	$67.65	$60.51	1,025,074
2020-06-29	$66.00	$67.27	$64.60	$66.87	$59.81	1,199,100
2020-06-26	$68.24	$68.65	$66.27	$66.36	$58.44	1,740,729
2020-06-25	$66.62	$68.81	$65.93	$68.77	$60.57	1,231,205
2020-06-24	$67.85	$67.85	$64.06	$67.06	$59.06	1,365,455
2020-06-23	$69.34	$69.37	$68.25	$68.71	$60.51	1,040,931
2020-06-22	$69.01	$69.05	$66.91	$68.72	$60.52	1,643,617
2020-06-19	$72.00	$72.67	$68.71	$68.96	$60.73	7,709,791
2020-06-18	$71.00	$72.02	$70.71	$71.11	$62.63	3,657,618
2020-06-17	$74.71	$75.00	$72.83	$73.22	$64.48	2,520,634
2020-06-16	$74.38	$76.12	$73.56	$74.36	$65.49	1,599,281
2020-06-15	$67.00	$72.51	$66.48	$71.83	$63.26	1,688,120
2020-06-12	$68.77	$69.37	$66.50	$69.11	$60.87	1,216,559
2020-06-11	$63.77	$65.93	$62.51	$64.85	$57.11	1,217,612
2020-06-10	$70.96	$70.96	$67.34	$68.41	$60.25	945,105
2020-06-09	$69.00	$71.10	$67.81	$70.97	$62.50	1,218,527
2020-06-08	$70.26	$71.37	$68.27	$71.15	$62.66	2,023,854
2020-06-05	$70.00	$72.63	$67.95	$68.81	$60.60	1,763,100
2020-06-04	$66.30	$66.77	$64.58	$66.65	$58.70	1,039,738
2020-06-03	$65.39	$67.55	$65.19	$66.64	$58.69	832,892
2020-06-02	$63.67	$64.99	$63.07	$64.18	$56.52	1,041,389
2020-06-01	$60.20	$63.40	$60.20	$62.66	$55.18	963,153
2020-05-29	$61.40	$61.92	$59.70	$59.91	$52.76	5,360,978
2020-05-28	$64.48	$64.48	$61.14	$62.28	$54.85	1,104,182
2020-05-27	$65.90	$66.29	$62.23	$63.58	$55.99	819,894
2020-05-26	$63.27	$64.79	$62.63	$63.96	$56.33	819,429
2020-05-22	$62.14	$62.25	$60.26	$60.89	$53.63	609,580
2020-05-21	$61.19	$62.66	$61.10	$61.84	$54.46	1,037,488
2020-05-20	$61.54	$61.98	$60.44	$61.61	$54.26	989,911
2020-05-19	$58.85	$61.14	$58.22	$60.55	$53.33	1,050,479
2020-05-18	$56.99	$59.42	$56.80	$58.97	$51.93	961,608
2020-05-15	$55.11	$55.11	$53.60	$54.63	$48.11	930,795
2020-05-14	$54.45	$55.53	$52.22	$55.44	$48.83	915,406
2020-05-13	$58.00	$58.38	$55.17	$55.46	$48.84	977,978
2020-05-12	$62.09	$62.09	$58.49	$58.49	$51.51	742,091
2020-05-11	$61.55	$62.96	$60.78	$61.76	$54.39	850,304
2020-05-08	$62.41	$63.29	$61.54	$62.59	$55.12	599,176
2020-05-07	$60.19	$62.18	$60.19	$60.93	$53.66	660,032
2020-05-06	$61.04	$61.88	$59.02	$59.09	$52.04	816,171
2020-05-05	$61.64	$63.05	$60.77	$60.77	$53.52	701,100
2020-05-04	$61.06	$62.04	$60.04	$61.00	$53.72	955,170
2020-05-01	$63.59	$64.51	$62.05	$62.49	$55.04	955,036
2020-04-30	$66.47	$66.66	$65.02	$65.78	$57.93	855,694
2020-04-29	$66.51	$68.93	$65.89	$67.92	$59.82	676,246
2020-04-28	$63.47	$65.83	$63.47	$64.29	$56.62	1,001,479
2020-04-27	$59.37	$63.40	$59.33	$62.38	$54.94	778,635
2020-04-24	$58.76	$59.57	$58.05	$58.72	$51.71	766,846
2020-04-23	$59.76	$60.09	$57.83	$58.05	$51.12	749,077
2020-04-22	$60.35	$60.60	$58.90	$59.22	$52.16	719,226
2020-04-21	$57.99	$59.60	$57.66	$58.81	$51.79	635,758
2020-04-20	$61.34	$62.00	$60.10	$60.45	$53.24	929,410
2020-04-17	$64.42	$65.15	$62.67	$62.96	$55.45	839,597
2020-04-16	$63.25	$63.41	$60.87	$61.20	$53.90	675,988
2020-04-15	$66.90	$66.90	$62.43	$63.17	$55.63	789,877
2020-04-14	$66.38	$67.84	$65.61	$67.18	$59.17	746,761
2020-04-13	$68.69	$69.00	$64.54	$64.63	$56.92	1,051,284
2020-04-09	$64.63	$70.39	$64.18	$70.00	$61.65	2,299,181
2020-04-08	$60.18	$63.00	$58.81	$62.35	$54.91	1,182,407
2020-04-07	$59.85	$61.20	$58.25	$59.21	$52.15	1,509,216
2020-04-06	$53.74	$57.07	$53.25	$56.14	$49.44	1,375,332
2020-04-03	$53.59	$53.83	$49.01	$50.26	$44.26	1,871,666
2020-04-02	$53.79	$55.49	$52.36	$54.56	$48.05	2,198,936
2020-04-01	$55.75	$57.41	$53.47	$54.82	$48.28	1,610,543
2020-03-31	$58.59	$60.25	$57.03	$58.08	$51.15	3,657,690
2020-03-30	$59.29	$60.00	$56.38	$59.31	$52.23	2,063,800
2020-03-27	$57.20	$61.88	$56.76	$60.34	$52.23	998,949
2020-03-26	$58.35	$62.45	$56.67	$60.69	$52.53	1,455,943
2020-03-25	$53.08	$62.83	$52.75	$57.39	$49.67	1,643,335
2020-03-24	$48.25	$52.66	$47.40	$52.64	$45.56	1,437,038
2020-03-23	$48.00	$48.00	$42.19	$43.86	$37.96	1,836,835
2020-03-20	$47.04	$54.94	$47.04	$49.36	$42.72	1,976,126
2020-03-19	$52.76	$53.06	$38.62	$45.83	$39.67	3,347,923
2020-03-18	$60.00	$62.64	$49.36	$53.45	$46.26	1,514,108
2020-03-17	$61.83	$66.00	$60.02	$64.11	$55.49	1,212,745
2020-03-16	$64.51	$66.51	$60.74	$60.74	$52.57	1,211,571
2020-03-13	$70.66	$74.03	$65.03	$73.88	$63.94	1,163,354
2020-03-12	$70.50	$72.00	$60.00	$67.61	$58.52	1,589,803
2020-03-11	$78.00	$78.25	$74.30	$76.01	$65.79	1,093,010
2020-03-10	$78.62	$80.10	$75.25	$79.87	$69.13	769,685
2020-03-09	$78.23	$79.72	$76.76	$76.84	$66.51	1,036,388
2020-03-06	$82.20	$82.91	$79.98	$82.61	$71.50	598,194
2020-03-05	$83.51	$84.20	$82.69	$83.50	$72.27	530,748
2020-03-04	$82.49	$84.67	$81.97	$84.52	$73.15	606,005
2020-03-03	$81.56	$83.56	$80.41	$80.85	$69.98	960,822
2020-03-02	$77.82	$81.42	$77.68	$81.27	$70.34	984,227
2020-02-28	$78.80	$79.05	$75.34	$77.41	$67.00	2,034,912
2020-02-27	$85.95	$86.16	$80.72	$80.73	$69.87	900,930
2020-02-26	$87.17	$88.25	$86.65	$86.67	$75.02	858,818
2020-02-25	$88.50	$88.50	$86.68	$87.00	$75.30	806,579
2020-02-24	$87.47	$88.99	$87.47	$88.27	$76.40	999,055
2020-02-21	$84.65	$88.53	$84.65	$88.00	$76.17	853,283
2020-02-20	$84.64	$84.87	$84.05	$84.85	$73.44	451,756
2020-02-19	$85.82	$86.15	$84.55	$84.63	$73.25	384,360
2020-02-18	$85.97	$86.35	$85.29	$85.90	$74.35	427,490
2020-02-14	$85.42	$85.90	$85.14	$85.83	$74.29	292,780
2020-02-13	$84.74	$85.44	$84.71	$85.37	$73.89	357,022
2020-02-12	$84.71	$85.20	$83.56	$84.74	$73.34	402,544
2020-02-11	$85.02	$85.59	$84.23	$84.66	$73.28	354,803
2020-02-10	$85.27	$85.38	$84.74	$85.01	$73.58	373,012
2020-02-07	$85.20	$85.36	$84.60	$84.81	$73.41	246,639
2020-02-06	$84.70	$85.08	$84.40	$85.00	$73.57	322,660
2020-02-05	$84.35	$84.84	$84.18	$84.33	$72.99	304,902
2020-02-04	$84.24	$84.89	$83.96	$84.53	$73.16	418,824
2020-02-03	$84.32	$85.11	$84.06	$84.10	$72.79	453,143
2020-01-31	$84.60	$84.79	$83.79	$84.12	$72.81	479,383
2020-01-30	$84.03	$84.74	$84.00	$84.55	$73.18	305,395
2020-01-29	$83.90	$84.58	$83.67	$84.31	$72.97	390,629
2020-01-28	$84.14	$84.69	$83.76	$83.77	$72.50	492,653
2020-01-27	$83.79	$84.66	$83.51	$84.26	$72.93	463,546
2020-01-24	$84.36	$84.94	$84.02	$84.34	$73.00	428,410
2020-01-23	$84.00	$84.68	$83.67	$84.25	$72.92	481,505
2020-01-22	$84.50	$84.85	$83.67	$84.07	$72.76	459,221
2020-01-21	$83.20	$84.35	$83.14	$84.29	$72.96	411,308
2020-01-17	$83.21	$83.33	$82.82	$83.14	$71.96	413,180
2020-01-16	$83.38	$83.85	$82.91	$83.26	$72.06	483,274
2020-01-15	$82.95	$83.61	$82.64	$83.23	$72.04	554,048
2020-01-14	$83.21	$83.24	$82.11	$82.56	$71.46	661,378
2020-01-13	$82.05	$83.29	$81.86	$83.25	$72.05	921,149
2020-01-10	$81.07	$82.11	$80.84	$82.08	$71.04	926,669
2020-01-09	$80.05	$81.10	$79.83	$80.83	$69.96	668,180
2020-01-08	$80.49	$80.86	$79.81	$80.02	$69.26	819,945
2020-01-07	$80.48	$80.69	$79.56	$80.49	$69.67	686,609
2020-01-06	$79.96	$81.00	$79.84	$80.63	$69.79	577,488
2020-01-03	$78.81	$80.21	$78.72	$80.09	$69.32	797,667
2020-01-02	$80.23	$80.23	$78.28	$79.01	$68.39	726,059
2019-12-31	$79.01	$80.04	$78.96	$80.04	$69.28	590,084
2019-12-30	$78.50	$79.05	$78.40	$79.03	$68.40	571,402
2019-12-27	$79.45	$79.81	$79.22	$79.59	$67.99	552,059
2019-12-26	$78.67	$79.24	$78.57	$79.24	$67.70	460,656
2019-12-24	$78.16	$78.73	$77.80	$78.49	$67.05	172,272
2019-12-23	$78.70	$78.96	$77.77	$77.95	$66.59	591,958
2019-12-20	$78.07	$78.71	$77.85	$78.51	$67.07	1,439,380
2019-12-19	$77.99	$78.25	$77.36	$77.88	$66.53	923,216
2019-12-18	$76.64	$77.82	$76.50	$77.60	$66.29	759,780
2019-12-17	$77.83	$77.90	$76.40	$76.67	$65.50	990,373
2019-12-16	$77.75	$77.91	$76.88	$77.61	$66.30	841,940
2019-12-13	$77.21	$77.81	$76.13	$77.26	$66.00	893,195
2019-12-12	$80.33	$80.67	$77.31	$77.55	$66.25	1,063,415
2019-12-11	$81.25	$81.62	$79.63	$80.40	$68.69	721,107
2019-12-10	$82.39	$82.58	$81.36	$81.62	$69.73	477,170
2019-12-09	$81.56	$81.83	$81.17	$81.80	$69.88	543,055
2019-12-06	$81.75	$82.24	$81.60	$81.74	$69.83	619,684
2019-12-05	$81.32	$81.81	$81.07	$81.73	$69.82	530,479
2019-12-04	$80.64	$81.94	$80.61	$81.44	$69.57	594,279
2019-12-03	$81.63	$82.17	$80.67	$80.89	$69.10	860,790
2019-12-02	$83.24	$83.43	$81.36	$81.54	$69.66	1,068,515
2019-11-29	$84.95	$85.11	$83.42	$83.42	$71.27	497,498
2019-11-27	$84.75	$84.79	$83.84	$84.64	$72.31	1,137,259
2019-11-26	$83.46	$84.77	$83.34	$84.73	$72.39	2,683,733
2019-11-25	$83.15	$84.23	$83.15	$83.30	$71.16	710,073
2019-11-22	$83.90	$84.00	$82.53	$83.04	$70.94	610,322
2019-11-21	$86.02	$86.14	$83.82	$83.86	$71.64	880,340
2019-11-20	$85.67	$86.31	$85.54	$86.19	$73.63	771,215
2019-11-19	$85.83	$86.58	$85.11	$85.74	$73.25	930,245
2019-11-18	$85.57	$86.58	$85.57	$85.89	$73.38	699,630
2019-11-15	$84.59	$85.38	$84.09	$85.35	$72.91	862,579
2019-11-14	$85.11	$85.15	$83.97	$84.04	$71.80	792,522
2019-11-13	$83.95	$85.81	$83.85	$84.76	$72.41	785,828
2019-11-12	$84.54	$85.41	$83.69	$83.91	$71.68	776,205
2019-11-11	$84.65	$85.28	$84.28	$84.29	$72.01	548,833
2019-11-08	$85.02	$85.42	$84.28	$84.46	$72.15	628,968
2019-11-07	$86.10	$86.44	$84.71	$85.14	$72.74	799,845
2019-11-06	$86.87	$87.44	$85.77	$86.18	$73.62	822,286
2019-11-05	$88.45	$88.45	$86.21	$86.48	$73.88	1,118,435
2019-11-04	$89.00	$89.68	$87.91	$88.53	$75.63	913,506
2019-11-01	$92.80	$92.80	$87.22	$88.98	$76.02	1,509,198
2019-10-31	$92.55	$93.10	$91.95	$92.06	$78.65	1,032,917
2019-10-30	$91.59	$92.67	$91.42	$92.18	$78.75	1,177,876
2019-10-29	$91.42	$92.29	$91.21	$91.60	$78.25	1,345,325
2019-10-28	$91.58	$92.00	$91.23	$91.30	$78.00	1,066,011
2019-10-25	$92.79	$92.80	$91.56	$91.74	$78.37	805,009
2019-10-24	$92.83	$93.10	$92.34	$92.48	$79.01	644,546
2019-10-23	$93.20	$93.24	$92.08	$92.54	$79.06	600,513
2019-10-22	$93.46	$93.62	$92.54	$93.06	$79.50	288,571
2019-10-21	$93.36	$93.56	$92.47	$93.10	$79.54	411,371
2019-10-18	$91.56	$93.53	$91.28	$93.45	$79.83	803,861
2019-10-17	$90.26	$91.63	$90.26	$91.48	$78.15	487,896
2019-10-16	$90.09	$90.45	$89.30	$90.16	$77.02	781,351
2019-10-15	$90.52	$90.98	$89.89	$90.00	$76.89	719,115
2019-10-14	$90.89	$90.89	$90.17	$90.48	$77.30	259,922
2019-10-11	$91.25	$91.35	$90.43	$90.70	$77.49	412,748
2019-10-10	$90.79	$91.59	$90.54	$91.17	$77.89	403,897
2019-10-09	$91.02	$91.55	$90.77	$90.79	$77.56	326,075
2019-10-08	$91.00	$91.27	$90.31	$90.73	$77.51	392,318
2019-10-07	$91.11	$91.85	$91.04	$91.09	$77.82	393,260
2019-10-04	$91.29	$91.81	$91.14	$91.59	$78.25	389,945
2019-10-03	$90.61	$92.27	$90.55	$91.07	$77.80	515,326
2019-10-02	$90.12	$90.76	$89.51	$90.70	$77.49	540,960
2019-10-01	$89.51	$90.20	$88.72	$90.08	$76.96	510,891
2019-09-30	$89.94	$90.94	$89.49	$89.50	$76.46	625,079
2019-09-27	$90.86	$90.86	$89.30	$90.04	$76.92	393,759
2019-09-26	$90.77	$91.80	$90.60	$91.62	$77.38	465,836
2019-09-25	$89.93	$90.69	$89.64	$90.56	$76.49	468,456
2019-09-24	$90.00	$90.47	$89.35	$89.88	$75.91	533,009
2019-09-23	$90.15	$90.60	$89.81	$89.88	$75.91	532,230
2019-09-20	$89.07	$90.32	$88.68	$90.14	$76.13	1,583,123
2019-09-19	$88.86	$89.67	$88.61	$88.93	$75.11	570,582
2019-09-18	$89.00	$89.17	$87.65	$88.48	$74.73	494,869
2019-09-17	$87.96	$88.76	$87.75	$88.71	$74.92	474,843
2019-09-16	$86.42	$87.88	$86.20	$87.76	$74.12	525,788
2019-09-13	$88.32	$88.98	$86.13	$86.38	$72.96	681,997
2019-09-12	$88.97	$89.46	$88.15	$88.72	$74.93	392,580
2019-09-11	$86.99	$88.19	$86.61	$88.19	$74.48	572,081
2019-09-10	$88.84	$88.84	$86.57	$87.38	$73.80	857,862
2019-09-09	$90.20	$90.20	$89.00	$89.37	$75.48	335,778
2019-09-06	$90.09	$90.83	$90.03	$90.38	$76.33	383,359
2019-09-05	$91.33	$91.45	$89.70	$90.15	$76.14	530,828
2019-09-04	$91.71	$92.06	$91.31	$91.60	$77.36	664,887
2019-09-03	$89.85	$91.60	$89.60	$91.01	$76.87	652,638
2019-08-30	$89.26	$89.89	$89.20	$89.80	$75.84	582,727
2019-08-29	$89.24	$89.53	$88.93	$89.19	$75.33	522,946
2019-08-28	$88.55	$89.12	$88.31	$88.78	$74.98	550,484
2019-08-27	$88.20	$89.27	$88.20	$88.37	$74.64	1,096,975
2019-08-26	$88.08	$88.60	$87.25	$87.81	$74.16	627,219
2019-08-23	$88.53	$89.82	$87.65	$87.73	$74.10	689,845
2019-08-22	$88.47	$88.77	$87.99	$88.66	$74.88	503,552
2019-08-21	$88.48	$88.61	$87.39	$88.31	$74.59	796,926
2019-08-20	$88.81	$89.20	$88.33	$88.36	$74.63	487,916
2019-08-19	$88.65	$89.05	$88.10	$88.68	$74.90	531,811
2019-08-16	$88.18	$88.91	$87.91	$88.62	$74.85	500,469
2019-08-15	$87.83	$88.50	$87.50	$87.93	$74.26	498,154
2019-08-14	$87.25	$88.23	$87.24	$87.51	$73.91	1,005,437
2019-08-13	$87.50	$87.97	$86.64	$87.92	$74.26	615,220
2019-08-12	$88.00	$88.12	$87.20	$87.64	$74.02	378,209
2019-08-09	$87.27	$88.07	$86.99	$88.07	$74.38	504,970
2019-08-08	$86.00	$87.60	$85.36	$87.29	$73.72	573,635
2019-08-07	$84.04	$86.26	$83.48	$86.00	$72.63	1,088,199
2019-08-06	$83.47	$84.82	$83.42	$84.05	$70.99	624,059
2019-08-05	$82.86	$83.90	$82.44	$83.45	$70.48	757,625
2019-08-02	$86.28	$86.64	$82.77	$83.26	$70.32	1,623,497
2019-08-01	$86.44	$87.35	$86.13	$86.90	$73.39	951,370
2019-07-31	$86.39	$87.21	$85.88	$86.54	$73.09	1,151,796
2019-07-30	$85.86	$87.07	$85.83	$86.39	$72.96	614,528
2019-07-29	$85.60	$86.97	$85.55	$86.00	$72.63	888,239
2019-07-26	$84.98	$85.50	$84.77	$85.19	$71.95	634,424
2019-07-25	$84.75	$85.00	$84.09	$84.97	$71.76	533,256
2019-07-24	$84.91	$84.94	$84.38	$84.88	$71.69	611,424
2019-07-23	$84.51	$85.01	$84.16	$84.91	$71.71	717,764
2019-07-22	$84.06	$84.52	$83.63	$84.36	$71.25	557,216
2019-07-19	$84.86	$85.22	$83.74	$83.84	$70.81	468,090
2019-07-18	$84.73	$85.09	$84.00	$84.92	$71.72	608,916
2019-07-17	$84.79	$85.12	$84.29	$84.82	$71.64	812,903
2019-07-16	$84.79	$85.25	$84.57	$84.57	$71.43	840,903
2019-07-15	$84.48	$85.05	$84.29	$84.97	$71.76	730,716
2019-07-12	$83.92	$84.64	$83.78	$84.33	$71.22	645,039
2019-07-11	$84.96	$85.05	$83.53	$84.00	$70.95	773,996
2019-07-10	$84.59	$85.05	$84.34	$84.57	$71.43	827,937
2019-07-09	$83.36	$84.61	$83.31	$84.55	$71.41	894,955
2019-07-08	$82.80	$83.67	$82.45	$83.43	$70.46	682,726
2019-07-05	$82.14	$83.22	$81.20	$82.98	$70.08	607,186
2019-07-03	$81.30	$82.71	$81.29	$82.64	$69.80	371,074
2019-07-02	$80.61	$81.65	$80.48	$81.16	$68.55	817,343
2019-07-01	$81.63	$81.63	$79.08	$80.33	$67.85	1,318,655
2019-06-28	$81.50	$81.96	$81.05	$81.18	$68.56	1,585,628
2019-06-27	$80.53	$81.52	$80.53	$81.42	$68.77	739,115
2019-06-26	$84.24	$84.35	$81.14	$81.30	$67.80	1,305,563
2019-06-25	$85.78	$86.15	$84.03	$84.03	$70.08	1,755,826
2019-06-24	$85.84	$86.12	$85.14	$85.62	$71.41	1,407,093
2019-06-21	$85.73	$85.80	$84.83	$85.58	$71.37	2,951,856
2019-06-20	$85.80	$86.26	$85.47	$86.00	$71.72	1,629,916
2019-06-19	$84.95	$86.20	$84.59	$85.61	$71.40	1,626,896
2019-06-18	$85.77	$86.41	$84.59	$85.17	$71.03	793,316
2019-06-17	$85.66	$86.19	$85.39	$85.83	$71.58	677,046
2019-06-14	$85.34	$86.00	$85.17	$85.50	$71.31	457,077
2019-06-13	$85.00	$85.64	$85.00	$85.28	$71.12	472,309
2019-06-12	$84.99	$85.50	$84.75	$84.91	$70.81	489,939
2019-06-11	$84.78	$85.09	$84.05	$84.89	$70.80	432,212
2019-06-10	$85.24	$85.24	$84.45	$84.77	$70.70	459,413
2019-06-07	$85.00	$85.68	$84.00	$85.03	$70.91	689,230
2019-06-06	$84.56	$84.69	$83.91	$84.31	$70.31	564,213
2019-06-05	$82.75	$84.56	$82.36	$84.53	$70.50	681,074
2019-06-04	$83.34	$83.48	$81.88	$82.54	$68.84	836,191
2019-06-03	$83.26	$83.58	$82.73	$83.51	$69.65	801,639
2019-05-31	$82.06	$83.48	$81.84	$83.01	$69.23	1,090,478
2019-05-30	$82.23	$82.89	$81.89	$82.08	$68.45	721,228
2019-05-29	$82.68	$82.88	$81.78	$82.01	$68.40	709,503
2019-05-28	$84.00	$84.48	$82.89	$82.91	$69.15	1,440,989
2019-05-24	$82.91	$84.34	$82.73	$83.60	$69.72	1,096,644
2019-05-23	$81.50	$83.01	$81.47	$82.93	$69.16	809,919
2019-05-22	$80.87	$81.87	$80.61	$81.87	$68.28	654,459
2019-05-21	$80.49	$81.18	$80.28	$81.04	$67.59	544,230
2019-05-20	$80.65	$80.85	$79.76	$80.18	$66.87	458,106
2019-05-17	$80.36	$80.84	$80.36	$80.73	$67.33	473,641
2019-05-16	$79.65	$80.89	$79.65	$80.75	$67.35	419,576
2019-05-15	$79.75	$80.65	$79.51	$79.97	$66.69	377,936
2019-05-14	$79.39	$80.00	$79.21	$79.76	$66.52	724,863
2019-05-13	$78.53	$79.66	$78.53	$79.44	$66.25	601,474
2019-05-10	$78.01	$79.29	$78.01	$79.13	$65.99	445,988
2019-05-09	$77.61	$78.13	$77.25	$78.01	$65.06	442,477
2019-05-08	$77.79	$78.49	$77.59	$77.64	$64.75	598,141
2019-05-07	$78.84	$78.93	$77.38	$77.70	$64.80	658,620
2019-05-06	$78.61	$79.37	$78.52	$78.86	$65.77	553,247
2019-05-03	$78.94	$79.50	$78.54	$79.23	$66.08	557,189
2019-05-02	$79.20	$79.86	$78.83	$79.29	$66.13	624,311
2019-05-01	$79.33	$79.76	$78.69	$79.18	$66.04	677,199
2019-04-30	$78.00	$79.74	$77.72	$79.32	$66.15	776,581
2019-04-29	$78.72	$78.89	$77.95	$78.00	$65.05	581,363
2019-04-26	$78.25	$78.95	$78.15	$78.90	$65.80	1,117,335
2019-04-25	$77.81	$78.35	$77.43	$78.14	$65.17	453,582
2019-04-24	$77.45	$78.50	$77.45	$78.13	$65.16	520,779
2019-04-23	$76.62	$77.40	$76.25	$77.21	$64.39	592,969
2019-04-22	$76.50	$76.70	$75.85	$76.33	$63.66	621,343
2019-04-18	$76.10	$76.93	$75.92	$76.71	$63.98	509,450
2019-04-17	$77.39	$77.41	$75.83	$75.96	$63.35	688,108
2019-04-16	$79.26	$79.26	$77.05	$77.14	$64.33	565,528
2019-04-15	$79.46	$79.75	$78.81	$79.24	$66.09	559,477
2019-04-12	$78.75	$79.37	$78.34	$79.37	$66.19	550,796
2019-04-11	$78.47	$78.98	$78.25	$78.86	$65.77	593,635
2019-04-10	$77.86	$78.48	$77.68	$78.36	$65.35	638,747
2019-04-09	$77.87	$78.10	$77.42	$77.53	$64.66	622,281
2019-04-08	$78.20	$78.25	$77.56	$77.90	$64.97	514,271
2019-04-05	$78.07	$78.40	$77.91	$78.30	$65.30	496,717
2019-04-04	$78.74	$78.75	$77.75	$78.17	$65.19	647,258
2019-04-03	$78.53	$79.17	$78.09	$78.77	$65.69	1,077,471
2019-04-02	$77.86	$78.69	$77.60	$78.57	$65.53	1,175,861
2019-04-01	$78.01	$78.25	$77.17	$77.92	$64.98	982,639
2019-03-29	$78.19	$78.48	$77.83	$78.33	$65.33	1,166,515
2019-03-28	$77.84	$78.34	$77.59	$78.32	$65.32	822,865
2019-03-27	$78.88	$79.08	$78.12	$78.66	$64.75	898,201
2019-03-26	$78.00	$78.93	$77.96	$78.88	$64.93	695,901
2019-03-25	$77.62	$78.08	$77.36	$77.93	$64.15	705,803
2019-03-22	$77.90	$78.26	$77.46	$77.77	$64.02	1,129,075
2019-03-21	$76.73	$78.10	$76.50	$77.91	$64.13	1,241,617
2019-03-20	$76.58	$77.24	$76.22	$76.85	$63.26	737,920
2019-03-19	$76.75	$77.00	$76.38	$76.58	$63.04	1,450,164
2019-03-18	$77.27	$77.72	$76.25	$76.67	$63.11	1,655,998
2019-03-15	$77.37	$77.43	$76.91	$77.14	$63.50	5,012,159
2019-03-14	$77.00	$77.41	$77.00	$77.00	$63.38	2,170,794
2019-03-13	$76.81	$77.43	$76.70	$76.73	$63.16	1,763,932
2019-03-12	$75.95	$77.06	$75.95	$76.78	$63.20	1,487,449
2019-03-11	$75.40	$75.89	$75.12	$75.77	$62.37	1,006,975
2019-03-08	$74.45	$75.45	$74.45	$75.23	$61.93	1,173,006
2019-03-07	$74.57	$75.20	$74.33	$74.47	$61.30	1,033,014
2019-03-06	$74.13	$74.92	$74.07	$74.48	$61.31	791,387
2019-03-05	$73.55	$74.61	$73.38	$74.20	$61.08	964,780
2019-03-04	$73.75	$73.90	$72.51	$73.59	$60.58	1,159,851
2019-03-01	$73.90	$74.04	$72.58	$73.56	$60.55	906,518
2019-02-28	$73.44	$74.25	$73.00	$73.87	$60.81	1,296,784
2019-02-27	$73.65	$73.85	$72.94	$73.51	$60.51	699,354
2019-02-26	$74.50	$74.50	$73.84	$74.04	$60.95	713,990
2019-02-25	$74.68	$74.75	$73.86	$74.17	$61.05	802,105
2019-02-22	$74.00	$75.24	$74.00	$74.75	$61.53	955,902
2019-02-21	$74.18	$74.72	$73.54	$74.40	$61.24	1,115,855
2019-02-20	$75.00	$75.08	$73.73	$74.18	$61.06	934,709
2019-02-19	$75.09	$75.49	$74.95	$75.19	$61.89	839,207
2019-02-15	$75.17	$75.38	$74.88	$75.20	$61.90	695,933
2019-02-14	$74.99	$75.34	$74.57	$75.14	$61.85	613,946
2019-02-13	$75.16	$75.57	$74.65	$75.01	$61.74	834,574
2019-02-12	$75.63	$75.75	$75.02	$75.34	$62.02	1,020,392
2019-02-11	$75.33	$75.73	$75.19	$75.63	$62.25	872,039
2019-02-08	$74.92	$75.66	$74.85	$75.49	$62.14	708,693
2019-02-07	$74.09	$75.33	$73.96	$75.15	$61.86	883,517
2019-02-06	$74.85	$74.94	$74.25	$74.32	$61.18	1,338,699
2019-02-05	$74.72	$74.99	$74.26	$74.97	$61.71	918,178
2019-02-04	$74.12	$74.70	$73.64	$74.70	$61.49	893,785
2019-02-01	$74.86	$74.86	$73.37	$74.45	$61.28	1,392,097
2019-01-31	$74.13	$74.90	$73.54	$74.89	$61.65	1,273,158
2019-01-30	$73.47	$74.25	$73.30	$74.14	$61.03	1,095,065
2019-01-29	$72.45	$73.49	$71.98	$73.48	$60.48	1,046,610
2019-01-28	$71.45	$72.61	$71.17	$72.50	$59.68	1,043,629
2019-01-25	$70.90	$71.78	$70.79	$71.78	$59.09	1,106,321
2019-01-24	$70.15	$70.99	$69.80	$70.69	$58.19	1,068,532
2019-01-23	$69.89	$70.25	$69.64	$70.11	$57.71	1,145,842
2019-01-22	$69.84	$69.96	$69.33	$69.91	$57.55	754,046
2019-01-18	$69.64	$69.90	$69.36	$69.85	$57.50	591,349
2019-01-17	$69.51	$69.98	$69.27	$69.68	$57.36	773,973
2019-01-16	$69.16	$69.74	$68.96	$69.66	$57.34	940,162
2019-01-15	$68.47	$69.51	$68.33	$69.30	$57.04	960,134
2019-01-14	$68.64	$68.79	$68.16	$68.30	$56.22	799,826
2019-01-11	$69.26	$69.26	$68.51	$68.82	$56.65	724,858
2019-01-10	$68.16	$69.36	$67.86	$69.11	$56.89	1,185,314
2019-01-09	$68.10	$68.46	$67.50	$68.29	$56.21	847,371
2019-01-08	$66.84	$68.40	$66.74	$68.12	$56.07	1,332,361
2019-01-07	$66.02	$67.20	$65.89	$66.60	$54.82	1,057,054
2019-01-04	$65.11	$66.12	$64.86	$65.96	$54.29	1,038,045
2019-01-03	$63.94	$65.52	$63.94	$64.92	$53.44	1,010,053
2019-01-02	$64.71	$64.78	$63.76	$64.14	$52.80	1,153,660
2018-12-31	$65.22	$65.34	$64.39	$65.34	$53.78	1,095,635
2018-12-28	$65.92	$66.21	$64.77	$65.19	$53.66	1,137,894
2018-12-27	$65.83	$66.48	$64.57	$66.39	$53.80	1,354,923
2018-12-26	$65.09	$66.25	$63.92	$66.22	$53.66	1,296,190
2018-12-24	$68.26	$68.51	$64.64	$64.85	$52.55	1,023,510
2018-12-21	$68.36	$69.09	$68.06	$68.40	$55.43	7,737,771
2018-12-20	$68.95	$69.21	$67.55	$68.00	$55.10	2,359,052
2018-12-19	$69.13	$69.53	$68.52	$68.79	$55.74	2,707,078
2018-12-18	$68.84	$69.72	$68.33	$69.19	$56.07	3,323,327
2018-12-17	$70.53	$70.79	$68.13	$68.50	$55.51	2,364,051
2018-12-14	$70.29	$70.69	$70.02	$70.58	$57.19	1,486,858
2018-12-13	$69.29	$70.74	$69.25	$70.53	$57.15	1,787,135
2018-12-12	$70.86	$71.25	$69.28	$69.28	$56.14	1,647,750
2018-12-11	$70.29	$71.29	$70.19	$70.51	$57.14	1,857,795
2018-12-10	$69.75	$70.25	$69.09	$70.08	$56.79	2,393,587
2018-12-07	$69.90	$70.41	$69.21	$69.63	$56.42	2,194,112
2018-12-06	$67.39	$70.00	$67.00	$70.00	$56.72	3,545,448
2018-12-04	$68.70	$69.03	$68.16	$68.34	$55.38	1,486,208
2018-12-03	$67.90	$68.82	$67.57	$68.73	$55.69	2,146,329
2018-11-30	$67.78	$67.98	$66.97	$67.75	$54.90	4,619,412
2018-11-29	$68.00	$68.17	$67.73	$67.79	$54.93	2,399,346
2018-11-28	$67.30	$68.18	$66.94	$67.94	$55.05	1,396,540
2018-11-27	$67.42	$67.69	$66.95	$67.44	$54.65	1,632,242
2018-11-26	$68.65	$68.77	$67.19	$67.43	$54.64	1,483,269
2018-11-23	$68.16	$68.94	$67.81	$68.44	$55.46	884,737
2018-11-21	$68.50	$68.80	$68.10	$68.21	$55.27	1,449,780
2018-11-20	$68.42	$68.97	$67.96	$68.41	$55.44	1,791,039
2018-11-19	$68.89	$69.41	$68.23	$68.60	$55.59	1,964,058
2018-11-16	$66.17	$68.62	$66.17	$68.60	$55.59	5,365,523
2018-11-15	$66.28	$66.83	$65.16	$66.66	$54.02	2,340,021
2018-11-14	$65.91	$66.79	$65.91	$66.56	$53.94	1,703,023
2018-11-13	$65.60	$66.44	$65.38	$65.93	$53.43	1,876,137
2018-11-12	$64.57	$66.50	$64.51	$66.22	$53.66	2,665,131
2018-11-09	$64.51	$65.12	$63.96	$64.57	$52.32	1,171,677
2018-11-08	$64.69	$65.35	$63.88	$65.05	$52.71	1,475,270
2018-11-07	$65.00	$65.78	$64.54	$65.11	$52.76	2,050,626
2018-11-06	$64.73	$65.60	$63.77	$64.99	$52.66	2,511,957
2018-11-05	$64.91	$66.00	$64.28	$64.73	$52.45	2,816,011
2018-11-02	$65.02	$66.59	$65.02	$65.60	$53.16	14,329,650
2018-11-01	$63.57	$65.50	$63.20	$64.90	$52.59	5,685,110
2018-10-31	$66.40	$66.87	$65.97	$66.01	$53.49	924,549
2018-10-30	$66.11	$67.65	$66.11	$66.67	$54.03	500,681
2018-10-29	$66.20	$67.07	$66.06	$66.43	$53.83	399,380
2018-10-26	$67.08	$67.28	$65.40	$65.99	$53.47	362,148
2018-10-25	$66.80	$67.50	$66.35	$67.25	$54.50	501,689
2018-10-24	$65.94	$67.19	$65.93	$66.72	$54.07	1,059,776
2018-10-23	$64.50	$66.06	$64.50	$65.78	$53.30	556,972
2018-10-22	$65.25	$65.74	$64.62	$64.69	$52.42	428,541
2018-10-19	$64.79	$65.42	$64.79	$65.12	$52.77	333,894
2018-10-18	$64.66	$65.31	$64.50	$64.76	$52.48	455,647
2018-10-17	$64.60	$64.93	$64.17	$64.69	$52.42	349,655
2018-10-16	$63.72	$64.91	$63.35	$64.68	$52.41	390,978
2018-10-15	$63.63	$64.30	$63.26	$63.66	$51.59	494,496
2018-10-12	$63.35	$63.68	$62.71	$63.15	$51.17	772,387
2018-10-11	$63.84	$64.23	$62.77	$62.93	$50.99	834,020
2018-10-10	$64.11	$64.99	$63.78	$63.78	$51.68	820,767
2018-10-09	$64.03	$64.42	$63.80	$64.29	$52.10	232,043
2018-10-08	$62.98	$64.21	$62.98	$64.03	$51.89	399,735
2018-10-05	$62.96	$63.77	$62.90	$62.94	$51.00	448,534
2018-10-04	$62.77	$63.07	$62.12	$62.88	$50.95	587,682
2018-10-03	$63.56	$64.15	$62.80	$63.02	$51.07	499,366
2018-10-02	$63.68	$64.19	$63.26	$63.49	$51.45	395,086
2018-10-01	$64.28	$64.35	$63.46	$63.67	$51.59	699,357
2018-09-28	$63.71	$64.33	$63.37	$64.31	$52.11	566,900
2018-09-27	$64.00	$64.53	$63.90	$64.21	$51.22	406,843
2018-09-26	$64.85	$64.90	$63.80	$63.87	$50.94	504,315
2018-09-25	$64.90	$65.34	$64.58	$64.77	$51.66	400,485
2018-09-24	$65.67	$65.69	$64.26	$64.78	$51.67	644,912
2018-09-21	$65.86	$66.24	$65.55	$65.77	$52.46	607,392
2018-09-20	$64.92	$66.08	$64.70	$66.00	$52.64	360,834
2018-09-19	$65.46	$65.46	$64.69	$64.86	$51.73	380,054
2018-09-18	$65.67	$65.70	$65.19	$65.48	$52.23	276,178
2018-09-17	$65.37	$65.73	$65.07	$65.56	$52.29	444,091
2018-09-14	$65.49	$65.65	$64.62	$65.39	$52.16	370,640
2018-09-13	$65.60	$65.98	$65.27	$65.60	$52.32	233,819
2018-09-12	$65.35	$65.75	$65.11	$65.33	$52.11	221,675
2018-09-11	$65.57	$65.75	$65.26	$65.35	$52.13	211,469
2018-09-10	$65.33	$65.84	$65.09	$65.54	$52.28	228,364
2018-09-07	$66.11	$66.15	$65.06	$65.18	$51.99	294,576
2018-09-06	$66.55	$66.55	$66.21	$66.26	$52.85	217,440
2018-09-05	$65.77	$66.55	$65.50	$66.38	$52.95	246,506
2018-09-04	$66.66	$67.11	$65.78	$65.89	$52.56	431,394
2018-08-31	$66.33	$66.84	$66.22	$66.58	$53.11	288,489
2018-08-30	$66.75	$67.08	$66.32	$66.32	$52.90	186,980
2018-08-29	$66.87	$67.19	$66.59	$66.64	$53.15	266,009
2018-08-28	$65.87	$66.80	$65.83	$66.75	$53.24	297,017
2018-08-27	$65.99	$66.18	$65.58	$65.82	$52.50	232,908
2018-08-24	$65.33	$65.99	$65.25	$65.91	$52.57	215,615
2018-08-23	$65.49	$65.85	$65.30	$65.38	$52.15	188,813
2018-08-22	$66.24	$66.28	$65.14	$65.51	$52.25	358,055
2018-08-21	$66.52	$66.65	$66.11	$66.32	$52.90	255,224
2018-08-20	$66.28	$66.88	$66.28	$66.52	$53.06	228,393
2018-08-17	$65.56	$66.30	$65.53	$66.28	$52.87	314,042
2018-08-16	$65.37	$65.66	$65.14	$65.54	$52.28	274,281
2018-08-15	$64.74	$65.43	$64.74	$65.37	$52.14	220,201
2018-08-14	$64.74	$65.03	$64.70	$64.77	$51.66	223,936
2018-08-13	$65.13	$65.19	$64.69	$64.74	$51.64	287,142
2018-08-10	$65.60	$65.78	$64.90	$64.90	$51.77	276,571
2018-08-09	$65.72	$66.00	$65.58	$65.67	$52.38	238,600
2018-08-08	$65.61	$65.91	$65.37	$65.55	$52.28	312,973
2018-08-07	$65.59	$65.69	$65.27	$65.62	$52.34	300,068
2018-08-06	$65.52	$65.90	$65.44	$65.69	$52.40	310,026
2018-08-03	$66.05	$66.30	$64.94	$65.46	$52.21	338,575
2018-08-02	$65.56	$66.04	$65.14	$65.59	$52.32	278,514
2018-08-01	$65.13	$65.80	$64.60	$65.70	$52.40	262,191
2018-07-31	$64.85	$66.02	$64.85	$65.38	$52.15	307,083
2018-07-30	$64.68	$64.97	$64.39	$64.66	$51.57	292,472
2018-07-27	$65.53	$65.54	$64.54	$64.62	$51.54	211,235
2018-07-26	$65.23	$65.74	$65.02	$65.28	$52.07	162,451
2018-07-25	$64.83	$65.35	$64.79	$65.06	$51.89	198,093
2018-07-24	$65.53	$65.55	$64.66	$64.81	$51.69	362,981
2018-07-23	$66.09	$66.14	$65.27	$65.56	$52.29	263,341
2018-07-20	$66.35	$66.51	$65.70	$66.02	$52.66	203,928
2018-07-19	$65.57	$66.56	$65.47	$66.34	$52.91	258,492
2018-07-18	$65.47	$65.84	$65.07	$65.57	$52.30	240,545
2018-07-17	$65.95	$66.33	$65.47	$65.55	$52.28	436,940
2018-07-16	$66.55	$66.66	$65.91	$66.09	$52.72	458,830
2018-07-13	$66.96	$67.25	$66.66	$66.78	$53.27	147,773
2018-07-12	$66.71	$67.09	$66.46	$66.88	$53.35	239,482
2018-07-11	$67.00	$67.21	$66.55	$66.66	$53.17	207,753
2018-07-10	$67.30	$67.31	$66.94	$67.06	$53.49	337,369
2018-07-09	$68.00	$68.19	$66.92	$67.27	$53.66	349,934
2018-07-06	$67.42	$67.99	$67.42	$67.94	$54.19	224,599
2018-07-05	$66.65	$67.31	$66.33	$67.25	$53.64	258,278
2018-07-03	$65.67	$67.02	$65.67	$66.48	$53.03	292,178
2018-07-02	$66.23	$66.51	$64.93	$65.64	$52.36	378,514
2018-06-29	$66.04	$66.86	$65.56	$66.35	$52.92	430,192
2018-06-28	$65.25	$66.26	$65.21	$66.19	$52.80	397,136
2018-06-27	$66.55	$67.01	$66.17	$66.27	$52.06	351,363
2018-06-26	$66.33	$66.66	$66.18	$66.24	$52.03	397,593
2018-06-25	$66.46	$66.62	$65.85	$66.33	$52.10	411,409
2018-06-22	$66.00	$66.57	$65.71	$66.46	$52.21	601,574
2018-06-21	$66.31	$66.41	$65.62	$65.76	$51.66	457,383
2018-06-20	$65.96	$66.72	$65.75	$66.37	$52.14	289,722
2018-06-19	$65.80	$66.74	$65.80	$65.86	$51.73	698,114
2018-06-18	$66.19	$66.62	$64.87	$65.76	$51.66	1,049,307
2018-06-15	$67.10	$67.46	$66.93	$67.03	$52.65	373,899
2018-06-14	$66.17	$67.06	$66.02	$66.97	$52.61	322,649
2018-06-13	$67.25	$67.48	$65.62	$65.88	$51.75	259,371
2018-06-12	$66.77	$67.45	$66.58	$67.14	$52.74	324,188
2018-06-11	$66.90	$66.99	$66.47	$66.79	$52.47	304,311
2018-06-08	$67.08	$67.41	$66.82	$66.96	$52.60	270,443
2018-06-07	$67.18	$67.38	$66.71	$67.09	$52.70	349,832
2018-06-06	$67.23	$67.44	$66.80	$67.18	$52.77	374,026
2018-06-05	$67.83	$67.87	$67.09	$67.22	$52.80	385,606
2018-06-04	$67.43	$67.69	$67.04	$67.65	$53.14	288,219
2018-06-01	$67.23	$67.57	$66.89	$67.25	$52.83	303,906
2018-05-31	$67.00	$67.40	$66.67	$67.21	$52.80	393,479
2018-05-30	$66.62	$67.52	$66.17	$67.11	$52.72	325,611
2018-05-29	$65.58	$66.63	$65.42	$66.61	$52.32	441,206
2018-05-25	$65.59	$66.00	$65.53	$65.78	$51.67	202,163
2018-05-24	$65.75	$66.00	$65.02	$65.52	$51.47	367,523
2018-05-23	$65.06	$66.06	$65.00	$65.76	$51.66	256,997
2018-05-22	$64.91	$65.24	$64.71	$65.04	$51.09	332,524
2018-05-21	$64.60	$65.23	$64.05	$64.88	$50.96	255,720
2018-05-18	$64.45	$64.46	$63.91	$64.44	$50.62	280,803
2018-05-17	$64.80	$64.87	$63.94	$64.04	$50.31	336,050
2018-05-16	$64.92	$65.15	$64.71	$64.73	$50.85	282,529
2018-05-15	$65.08	$65.18	$64.52	$64.75	$50.86	399,718
2018-05-14	$65.81	$65.93	$64.90	$65.39	$51.37	253,411
2018-05-11	$66.24	$66.60	$65.70	$65.81	$51.70	293,625
2018-05-10	$66.20	$66.29	$65.78	$66.17	$51.98	288,032
2018-05-09	$65.53	$66.18	$65.35	$65.99	$51.84	446,289
2018-05-08	$65.34	$65.84	$65.15	$65.54	$51.48	615,325
2018-05-07	$64.59	$65.70	$64.43	$65.52	$51.47	735,593
2018-05-04	$63.20	$64.29	$63.02	$64.19	$50.42	261,734
2018-05-03	$63.50	$64.06	$63.35	$63.55	$49.92	345,843
2018-05-02	$63.80	$64.00	$62.77	$63.73	$50.06	434,057
2018-05-01	$63.76	$64.29	$63.03	$64.02	$50.29	565,127
2018-04-30	$63.87	$64.24	$63.41	$63.85	$50.16	465,933
2018-04-27	$63.01	$64.03	$62.83	$63.84	$50.15	324,600
2018-04-26	$62.58	$63.30	$62.30	$63.04	$49.52	290,678
2018-04-25	$62.13	$62.45	$61.66	$62.35	$48.98	243,016
2018-04-24	$61.54	$62.31	$61.15	$62.24	$48.89	473,833
2018-04-23	$61.32	$61.68	$60.97	$61.37	$48.21	319,522
2018-04-20	$61.85	$62.21	$60.97	$61.29	$48.14	382,945
2018-04-19	$62.30	$62.37	$61.23	$61.75	$48.51	302,035
2018-04-18	$62.91	$63.05	$62.37	$62.45	$49.06	270,815
2018-04-17	$62.29	$63.18	$61.95	$62.67	$49.23	310,978
2018-04-16	$61.80	$62.57	$61.60	$62.22	$48.88	346,300
2018-04-13	$61.28	$61.58	$60.87	$61.55	$48.35	321,666
2018-04-12	$62.23	$62.23	$61.09	$61.13	$48.02	428,919
2018-04-11	$61.97	$62.39	$61.81	$62.17	$48.84	380,037
2018-04-10	$62.24	$62.47	$61.84	$62.01	$48.71	440,133
2018-04-09	$62.44	$62.63	$62.01	$62.04	$48.73	233,173
2018-04-06	$62.42	$62.98	$61.96	$62.32	$48.95	261,491
2018-04-05	$62.57	$62.75	$61.90	$62.42	$49.03	326,437
2018-04-04	$61.80	$62.80	$61.80	$62.55	$49.13	336,983
2018-04-03	$61.33	$62.50	$61.09	$62.26	$48.91	488,824
2018-04-02	$61.85	$62.49	$60.84	$61.20	$48.07	333,688
2018-03-29	$62.27	$62.56	$61.75	$61.99	$48.69	448,466
2018-03-28	$61.17	$62.43	$61.10	$62.16	$48.83	513,441
2018-03-27	$61.50	$62.62	$60.80	$61.87	$47.82	499,575
2018-03-26	$61.00	$61.39	$60.62	$61.34	$47.41	384,695
2018-03-23	$61.31	$61.37	$60.50	$60.59	$46.83	411,061
2018-03-22	$61.44	$62.32	$61.16	$61.18	$47.29	367,381
2018-03-21	$61.88	$62.05	$61.13	$61.59	$47.60	290,568
2018-03-20	$62.00	$62.30	$61.61	$61.93	$47.87	268,654
2018-03-19	$62.22	$62.22	$61.49	$61.96	$47.89	343,060
2018-03-16	$62.00	$62.62	$61.63	$62.44	$48.26	424,863
2018-03-15	$61.95	$62.26	$61.54	$61.93	$47.87	287,861
2018-03-14	$61.97	$62.20	$61.70	$61.90	$47.84	307,022
2018-03-13	$62.23	$62.45	$61.68	$61.90	$47.84	272,484
2018-03-12	$61.50	$62.37	$61.22	$61.98	$47.90	381,646
2018-03-09	$61.27	$61.57	$60.85	$61.57	$47.59	334,739
2018-03-08	$61.35	$61.49	$60.95	$61.17	$47.28	224,107
2018-03-07	$60.79	$61.40	$60.56	$61.33	$47.40	299,675
2018-03-06	$60.67	$61.13	$60.16	$60.96	$47.12	375,863
2018-03-05	$60.01	$61.41	$60.01	$60.77	$46.97	377,705
2018-03-02	$59.87	$60.22	$59.45	$60.13	$46.47	328,905
2018-03-01	$60.07	$60.59	$59.40	$59.97	$46.35	411,609
2018-02-28	$60.45	$60.87	$59.90	$59.92	$46.31	569,072
2018-02-27	$61.56	$61.56	$59.94	$60.08	$46.44	445,029
2018-02-26	$61.13	$61.13	$60.56	$61.03	$47.17	366,931
2018-02-23	$60.04	$61.15	$60.04	$60.67	$46.89	617,743
2018-02-22	$59.63	$60.69	$59.63	$60.01	$46.38	339,182
2018-02-21	$60.26	$60.61	$59.51	$59.53	$46.01	535,736
2018-02-20	$61.61	$62.00	$60.25	$60.26	$46.58	400,459
2018-02-16	$61.31	$62.11	$61.28	$61.79	$47.76	275,346
2018-02-15	$60.80	$61.30	$60.58	$61.20	$47.30	364,346
2018-02-14	$60.62	$60.89	$60.00	$60.36	$46.65	385,065
2018-02-13	$61.11	$61.40	$60.40	$61.16	$47.27	352,637
2018-02-12	$61.49	$61.50	$59.23	$61.10	$47.22	494,235
2018-02-09	$59.48	$61.58	$59.42	$61.15	$47.26	514,359
2018-02-08	$60.91	$61.22	$59.24	$59.24	$45.79	619,810
2018-02-07	$61.60	$62.32	$60.85	$60.86	$47.04	454,363
2018-02-06	$60.41	$61.96	$59.50	$61.33	$47.40	795,973
2018-02-05	$62.86	$63.60	$61.07	$61.12	$47.24	469,037
2018-02-02	$63.17	$63.46	$62.25	$63.07	$48.75	469,810
2018-02-01	$64.86	$65.48	$63.58	$63.72	$49.25	404,765
2018-01-31	$64.18	$64.82	$63.87	$64.81	$50.09	506,430
2018-01-30	$64.05	$64.26	$63.45	$63.81	$49.32	300,899
2018-01-29	$65.23	$65.49	$64.11	$64.37	$49.75	356,017
2018-01-26	$66.00	$66.00	$65.15	$65.56	$50.67	275,764
2018-01-25	$65.96	$66.07	$65.30	$65.81	$50.86	336,175
2018-01-24	$66.20	$66.38	$65.16	$65.65	$50.74	351,012
2018-01-23	$65.71	$66.27	$65.26	$66.27	$51.22	378,056
2018-01-22	$64.75	$65.41	$64.75	$65.36	$50.52	351,087
2018-01-19	$64.37	$64.92	$64.25	$64.75	$50.05	380,142
2018-01-18	$65.65	$65.68	$64.25	$64.38	$49.76	384,194
2018-01-17	$65.67	$66.18	$65.36	$65.97	$50.99	361,969
2018-01-16	$65.76	$66.41	$65.15	$65.22	$50.41	458,043
2018-01-12	$65.25	$65.55	$64.65	$64.95	$50.20	326,499
2018-01-11	$65.74	$65.97	$65.03	$65.43	$50.57	381,079
2018-01-10	$66.99	$66.99	$64.90	$65.49	$50.62	525,581
2018-01-09	$67.76	$67.76	$67.18	$67.21	$51.95	246,816
2018-01-08	$67.69	$67.82	$67.35	$67.73	$52.35	259,507
2018-01-05	$67.52	$68.00	$67.46	$67.69	$52.32	294,341
2018-01-04	$68.48	$68.50	$67.45	$67.52	$52.19	292,067
2018-01-03	$68.33	$68.76	$68.06	$68.47	$52.92	266,766
2018-01-02	$68.82	$68.93	$68.09	$68.38	$52.85	306,617
2017-12-29	$69.43	$69.51	$68.85	$68.90	$53.25	211,724
2017-12-28	$68.57	$69.27	$68.24	$69.26	$53.53	270,607
2017-12-27	$69.48	$69.68	$69.00	$69.59	$53.01	304,873
2017-12-26	$69.00	$69.60	$68.76	$69.22	$51.99	199,156
2017-12-22	$68.66	$69.19	$68.59	$68.92	$51.77	294,143
2017-12-21	$69.35	$69.35	$68.43	$68.66	$51.57	204,254
2017-12-20	$69.48	$69.73	$68.88	$68.98	$51.81	401,231
2017-12-19	$70.70	$70.93	$69.32	$69.38	$52.11	315,692
2017-12-18	$71.03	$71.29	$70.74	$70.94	$53.28	272,339
2017-12-15	$70.05	$70.68	$70.01	$70.66	$53.07	584,564
2017-12-14	$70.18	$70.30	$69.55	$69.79	$52.42	443,042
2017-12-13	$70.03	$70.59	$70.03	$70.37	$52.86	314,613
2017-12-12	$70.05	$70.37	$69.76	$69.84	$52.46	362,013
2017-12-11	$70.30	$70.38	$69.99	$70.14	$52.68	312,090
2017-12-08	$70.80	$71.03	$70.16	$70.91	$53.26	162,509
2017-12-07	$69.99	$70.66	$69.85	$70.52	$52.97	171,817
2017-12-06	$70.13	$70.31	$69.47	$70.07	$52.63	171,238
2017-12-05	$71.00	$71.13	$70.08	$70.10	$52.65	193,635
2017-12-04	$71.11	$71.64	$70.83	$71.01	$53.34	368,924
2017-12-01	$70.95	$71.36	$70.29	$71.16	$53.45	268,331
2017-11-30	$71.10	$71.41	$70.68	$71.18	$53.46	502,000
2017-11-29	$71.45	$71.61	$70.67	$71.10	$53.40	222,084
2017-11-28	$71.33	$71.86	$71.08	$71.56	$53.75	257,833
2017-11-27	$71.69	$71.71	$71.07	$71.13	$53.43	170,042
2017-11-24	$71.59	$71.73	$71.43	$71.52	$53.72	73,558
2017-11-22	$72.30	$72.38	$71.44	$71.48	$53.69	208,147
2017-11-21	$71.46	$72.41	$71.46	$72.32	$54.32	326,663
2017-11-20	$71.69	$71.69	$71.17	$71.49	$53.70	210,485
2017-11-17	$71.31	$71.59	$71.13	$71.45	$53.67	238,484
2017-11-16	$71.14	$71.74	$71.02	$71.50	$53.70	263,160
2017-11-15	$71.41	$71.72	$71.01	$71.26	$53.52	267,822
2017-11-14	$71.59	$71.99	$71.30	$71.33	$53.58	248,204
2017-11-13	$71.03	$71.80	$71.03	$71.69	$53.85	338,098
2017-11-10	$71.09	$71.39	$70.98	$70.99	$53.32	264,755
2017-11-09	$71.09	$71.99	$71.08	$71.25	$53.52	309,543
2017-11-08	$70.98	$71.73	$70.81	$71.32	$53.57	324,391
2017-11-07	$69.94	$71.30	$69.90	$71.22	$53.49	345,942
2017-11-06	$69.95	$70.50	$69.66	$69.89	$52.50	317,074
2017-11-03	$68.41	$70.43	$68.12	$70.34	$52.83	469,853
2017-11-02	$68.35	$68.98	$68.31	$68.55	$51.49	336,648
2017-11-01	$67.90	$68.51	$67.87	$68.23	$51.25	287,309
2017-10-31	$68.42	$68.50	$67.69	$68.15	$51.19	398,404
2017-10-30	$68.46	$68.65	$68.10	$68.38	$51.36	214,301
2017-10-27	$68.32	$68.66	$67.59	$68.42	$51.39	232,880
2017-10-26	$68.79	$68.89	$67.72	$67.84	$50.96	266,773
2017-10-25	$68.72	$68.97	$67.62	$68.58	$51.51	312,441
2017-10-24	$69.11	$69.41	$68.65	$68.98	$51.81	203,099
2017-10-23	$69.67	$69.83	$69.22	$69.40	$52.13	219,483
2017-10-20	$69.45	$69.74	$69.09	$69.74	$52.38	276,135
2017-10-19	$69.54	$69.68	$69.10	$69.44	$52.16	274,647
2017-10-18	$69.37	$69.84	$69.26	$69.68	$52.34	300,725
2017-10-17	$69.60	$69.65	$69.05	$69.28	$52.04	185,962
2017-10-16	$69.73	$69.85	$69.25	$69.58	$52.26	249,063
2017-10-13	$69.39	$69.83	$69.09	$69.60	$52.28	312,951
2017-10-12	$68.73	$69.29	$68.60	$69.24	$52.01	234,930
2017-10-11	$68.55	$68.82	$68.51	$68.68	$51.59	205,376
2017-10-10	$68.45	$68.91	$68.27	$68.60	$51.53	240,143
2017-10-09	$67.91	$68.39	$67.88	$68.31	$51.31	211,324
2017-10-06	$67.85	$67.95	$67.32	$67.91	$51.01	214,573
2017-10-05	$68.56	$68.78	$68.12	$68.20	$51.23	229,738
2017-10-04	$68.01	$68.47	$67.61	$68.43	$51.40	351,296
2017-10-03	$67.77	$68.12	$67.49	$68.01	$51.08	278,054
2017-10-02	$67.70	$67.94	$67.44	$67.77	$50.90	294,577
2017-09-29	$67.54	$67.57	$66.84	$67.39	$50.62	520,879
2017-09-28	$68.15	$68.67	$67.86	$68.55	$50.73	333,597
2017-09-27	$68.60	$68.70	$67.67	$68.01	$50.33	373,167
2017-09-26	$68.64	$68.96	$68.55	$68.71	$50.85	154,367
2017-09-25	$68.70	$69.05	$68.41	$68.56	$50.74	287,954
2017-09-22	$68.68	$69.09	$68.53	$68.63	$50.79	239,295
2017-09-21	$69.10	$69.29	$68.58	$68.58	$50.75	285,683
2017-09-20	$69.07	$69.45	$68.64	$69.03	$51.09	193,205
2017-09-19	$69.75	$69.99	$68.77	$69.03	$51.09	485,829
2017-09-18	$69.69	$69.82	$69.44	$69.70	$51.58	377,445
2017-09-15	$69.32	$69.68	$68.73	$69.66	$51.55	549,786
2017-09-14	$69.11	$69.58	$68.75	$69.46	$51.41	329,810
2017-09-13	$69.37	$69.37	$68.81	$69.11	$51.15	329,573
2017-09-12	$69.89	$70.01	$69.11	$69.41	$51.37	195,227
2017-09-11	$69.90	$70.38	$69.75	$69.93	$51.75	229,362
2017-09-08	$69.58	$70.05	$69.46	$69.64	$51.54	179,843
2017-09-07	$69.30	$69.68	$69.19	$69.68	$51.57	184,084
2017-09-06	$69.33	$70.13	$69.10	$69.16	$51.18	259,659
2017-09-05	$69.38	$69.63	$68.90	$69.25	$51.25	298,934
2017-09-01	$68.98	$69.60	$68.83	$69.34	$51.32	264,029
2017-08-31	$68.22	$69.25	$68.02	$68.85	$50.95	354,790
2017-08-30	$67.73	$68.00	$67.42	$68.00	$50.33	175,100
2017-08-29	$67.81	$68.18	$67.43	$67.73	$50.13	238,383
2017-08-28	$67.72	$68.18	$67.54	$67.81	$50.18	308,918
2017-08-25	$67.58	$67.95	$67.51	$67.53	$49.98	245,947
2017-08-24	$67.48	$67.95	$67.22	$67.32	$49.82	256,868
2017-08-23	$67.08	$67.74	$67.05	$67.34	$49.84	159,738
2017-08-22	$67.46	$67.78	$66.81	$67.18	$49.72	165,888
2017-08-21	$67.12	$67.81	$67.07	$67.60	$50.03	222,443
2017-08-18	$67.16	$67.29	$66.74	$67.10	$49.66	190,488
2017-08-17	$67.28	$67.73	$67.20	$67.24	$49.76	196,212
2017-08-16	$67.08	$67.81	$66.94	$67.39	$49.87	285,613
2017-08-15	$66.61	$67.01	$66.05	$67.01	$49.59	170,265
2017-08-14	$66.92	$67.22	$66.42	$66.71	$49.37	415,628
2017-08-11	$65.51	$65.91	$65.29	$65.87	$48.75	259,289
2017-08-10	$66.40	$66.40	$65.78	$65.97	$48.82	243,553
2017-08-09	$67.09	$67.19	$66.06	$66.46	$49.19	327,303
2017-08-08	$67.50	$67.70	$66.68	$67.10	$49.66	283,171
2017-08-07	$68.37	$68.49	$67.32	$67.58	$50.01	289,100
2017-08-04	$68.16	$69.00	$67.65	$68.39	$50.61	222,549
2017-08-03	$67.91	$68.12	$67.52	$67.65	$50.07	203,444
2017-08-02	$68.58	$68.58	$67.61	$67.94	$50.28	163,624
2017-08-01	$68.59	$68.87	$68.35	$68.84	$50.95	231,739
2017-07-31	$68.36	$68.51	$67.88	$68.51	$50.70	265,517
2017-07-28	$68.51	$68.63	$67.97	$68.16	$50.44	189,186
2017-07-27	$67.63	$68.57	$67.33	$68.54	$50.72	236,033
2017-07-26	$67.74	$68.11	$67.60	$67.91	$50.26	151,397
2017-07-25	$67.83	$67.89	$67.37	$67.72	$50.12	309,115
2017-07-24	$68.01	$68.32	$67.63	$67.94	$50.28	223,392
2017-07-21	$68.18	$68.26	$67.61	$68.00	$50.33	132,065
2017-07-20	$68.23	$68.41	$67.98	$67.99	$50.32	162,799
2017-07-19	$67.52	$68.23	$67.40	$68.23	$50.50	227,300
2017-07-18	$67.92	$68.19	$67.43	$67.48	$49.94	209,481
2017-07-17	$67.58	$68.33	$67.28	$68.06	$50.37	326,808
2017-07-14	$67.28	$67.99	$67.14	$67.61	$50.04	368,747
2017-07-13	$66.85	$67.00	$66.65	$66.93	$49.53	262,660
2017-07-12	$66.28	$67.04	$66.28	$66.86	$49.48	220,400
2017-07-11	$65.98	$65.98	$65.47	$65.83	$48.72	253,264
2017-07-10	$66.20	$66.56	$65.68	$65.69	$48.62	228,856
2017-07-07	$65.87	$66.24	$65.60	$66.20	$48.99	228,500
2017-07-06	$66.04	$66.41	$65.51	$65.79	$48.69	305,671
2017-07-05	$67.19	$67.45	$66.17	$66.44	$49.17	331,350
2017-07-03	$66.27	$67.49	$66.13	$67.35	$49.84	330,067
2017-06-30	$66.07	$66.46	$65.61	$66.01	$48.85	331,992
2017-06-29	$66.57	$66.75	$65.19	$65.74	$48.65	363,504
2017-06-28	$66.50	$67.19	$66.23	$66.91	$49.52	500,403
2017-06-27	$68.10	$68.35	$67.16	$67.34	$49.10	385,185
2017-06-26	$67.61	$68.50	$67.61	$68.38	$49.86	554,471
2017-06-23	$66.95	$67.72	$66.95	$67.56	$49.26	505,930
2017-06-22	$67.33	$67.33	$66.81	$66.96	$48.83	468,928
2017-06-21	$67.75	$68.04	$67.16	$67.46	$49.19	258,239
2017-06-20	$67.80	$68.05	$67.41	$67.70	$49.37	324,080
2017-06-19	$68.05	$68.12	$67.43	$67.80	$49.44	372,664
2017-06-16	$68.00	$68.95	$67.59	$68.02	$49.60	1,052,631
2017-06-15	$67.10	$67.83	$66.57	$67.78	$49.42	326,132
2017-06-14	$67.86	$68.19	$67.00	$67.35	$49.11	370,591
2017-06-13	$66.90	$67.53	$66.79	$67.53	$49.24	297,845
2017-06-12	$66.29	$67.22	$66.12	$67.16	$48.97	502,435
2017-06-09	$66.91	$67.25	$66.56	$66.94	$48.81	314,531
2017-06-08	$67.30	$67.30	$66.44	$66.93	$48.80	313,367
2017-06-07	$66.52	$67.53	$66.46	$67.30	$49.07	398,779
2017-06-06	$66.77	$66.84	$66.16	$66.45	$48.45	250,681
2017-06-05	$66.65	$66.85	$66.15	$66.68	$48.62	309,654
2017-06-02	$65.68	$66.87	$65.43	$66.85	$48.75	514,419
2017-06-01	$65.12	$65.60	$64.88	$65.29	$47.61	440,152
2017-05-31	$65.05	$65.35	$64.71	$65.23	$47.56	854,650
2017-05-30	$65.00	$65.58	$64.75	$65.08	$47.45	277,772
2017-05-26	$65.00	$65.01	$64.68	$65.00	$47.40	365,496
2017-05-25	$64.71	$65.42	$64.50	$64.96	$47.37	453,151
2017-05-24	$64.00	$64.68	$64.00	$64.59	$47.10	330,555
2017-05-23	$63.97	$64.28	$63.85	$64.01	$46.67	256,002
2017-05-22	$63.93	$64.34	$63.75	$63.85	$46.56	273,088
2017-05-19	$63.01	$64.11	$62.88	$63.80	$46.52	341,657
2017-05-18	$62.70	$63.83	$62.33	$63.73	$46.47	454,980
2017-05-17	$62.07	$63.26	$62.00	$62.85	$45.83	324,278
2017-05-16	$62.43	$62.62	$62.00	$62.19	$45.35	480,694
2017-05-15	$62.18	$62.93	$62.08	$62.24	$45.38	277,799
2017-05-12	$62.01	$62.27	$61.85	$62.07	$45.26	245,497
2017-05-11	$61.50	$61.93	$61.12	$61.81	$45.07	342,407
2017-05-10	$61.33	$62.19	$61.21	$61.77	$45.04	234,572
2017-05-09	$62.19	$62.51	$61.03	$61.33	$44.72	470,780
2017-05-08	$62.63	$62.82	$61.47	$62.11	$45.29	520,281
2017-05-05	$61.30	$62.40	$61.30	$62.40	$45.50	339,413
2017-05-04	$62.14	$62.14	$60.22	$61.17	$44.60	868,091
2017-05-03	$63.50	$63.50	$62.18	$62.22	$45.37	257,484
2017-05-02	$63.37	$63.74	$63.11	$63.35	$46.19	286,208
2017-05-01	$62.72	$63.51	$62.42	$63.33	$46.18	283,091
2017-04-28	$63.44	$63.44	$62.33	$62.60	$45.65	369,054
2017-04-27	$63.48	$63.87	$63.21	$63.48	$46.29	195,321
2017-04-26	$63.56	$63.70	$62.92	$63.34	$46.19	291,841
2017-04-25	$63.05	$63.71	$62.86	$63.68	$46.43	373,584
2017-04-24	$64.79	$64.79	$62.66	$62.98	$45.92	407,724
2017-04-21	$64.50	$64.52	$64.05	$64.45	$47.00	264,596
2017-04-20	$64.23	$64.50	$64.01	$64.38	$46.94	258,804
2017-04-19	$64.14	$64.37	$64.05	$64.27	$46.86	289,114
2017-04-18	$64.23	$64.34	$63.85	$64.28	$46.87	283,646
2017-04-17	$63.63	$64.21	$63.40	$64.13	$46.76	390,554
2017-04-13	$63.09	$63.47	$62.92	$63.27	$46.14	210,925
2017-04-12	$63.15	$63.50	$63.00	$63.15	$46.05	238,910
2017-04-11	$62.75	$63.45	$62.54	$63.21	$46.09	342,732
2017-04-10	$62.93	$62.98	$62.30	$62.54	$45.60	288,403
2017-04-07	$62.50	$63.00	$62.48	$62.88	$45.85	261,073
2017-04-06	$62.00	$62.45	$61.84	$62.41	$45.51	2,328
2017-04-05	$62.16	$62.52	$62.00	$62.02	$45.22	2,772
2017-04-04	$61.87	$62.45	$61.82	$62.13	$45.30	390,785
2017-04-03	$62.52	$62.53	$61.63	$61.91	$45.14	268,447
2017-03-31	$61.63	$62.31	$61.58	$62.22	$45.37	344,069
2017-03-30	$61.51	$61.76	$61.14	$61.68	$44.98	296,471
2017-03-29	$61.00	$61.76	$60.79	$61.70	$44.99	466,401
2017-03-28	$61.50	$61.99	$61.10	$61.90	$44.42	467,295
2017-03-27	$61.64	$62.00	$61.00	$61.48	$44.12	426,547
2017-03-24	$61.83	$62.18	$61.25	$61.62	$44.22	206,078
2017-03-23	$61.39	$62.27	$61.08	$61.75	$44.31	283,286
2017-03-22	$62.00	$62.18	$60.87	$61.08	$43.83	449,848
2017-03-21	$62.13	$62.33	$61.80	$61.81	$44.36	281,569
2017-03-20	$62.22	$62.46	$61.91	$62.00	$44.49	228,200
2017-03-17	$61.49	$62.29	$61.49	$62.22	$44.65	402,170
2017-03-16	$61.41	$61.66	$61.08	$61.12	$43.86	201,460
2017-03-15	$60.27	$61.70	$60.10	$61.40	$44.06	478,347
2017-03-14	$59.83	$60.26	$59.66	$60.12	$43.14	225,963
2017-03-13	$59.76	$60.42	$59.67	$59.96	$43.03	277,603
2017-03-10	$60.24	$60.58	$59.41	$59.64	$42.80	497,851
2017-03-09	$60.72	$61.19	$60.01	$60.13	$43.15	347,980
2017-03-08	$62.05	$62.19	$60.70	$60.74	$43.59	419,047
2017-03-07	$62.21	$62.41	$61.99	$62.27	$44.69	190,458
2017-03-06	$62.30	$62.50	$61.89	$62.27	$44.69	301,472
2017-03-03	$63.05	$63.05	$61.88	$62.40	$44.78	251,692
2017-03-02	$62.00	$62.68	$62.00	$62.36	$44.75	281,297
2017-03-01	$63.07	$63.07	$62.13	$62.34	$44.74	444,575
2017-02-28	$64.25	$64.46	$62.98	$63.09	$45.27	732,246
2017-02-27	$64.42	$64.74	$64.27	$64.47	$46.26	355,253
2017-02-24	$63.50	$64.32	$63.07	$64.32	$46.16	330,070
2017-02-23	$63.89	$64.05	$63.43	$63.88	$45.84	304,280
2017-02-22	$64.16	$64.29	$63.09	$63.52	$45.58	325,880
2017-02-21	$63.20	$64.30	$62.80	$64.18	$46.06	469,961
2017-02-17	$63.49	$63.50	$62.84	$63.30	$45.42	226,137
2017-02-16	$62.75	$63.95	$62.75	$63.36	$45.47	256,745
2017-02-15	$62.51	$62.91	$62.00	$62.78	$45.05	279,989
2017-02-14	$63.50	$63.51	$62.46	$62.91	$45.14	300,837
2017-02-13	$63.90	$64.00	$63.24	$63.83	$45.80	263,480
2017-02-10	$62.80	$63.86	$62.80	$63.72	$45.73	214,107
2017-02-09	$63.10	$63.35	$62.79	$63.01	$45.22	171,921
2017-02-08	$62.66	$63.16	$62.36	$63.10	$45.28	273,936
2017-02-07	$62.30	$62.73	$62.30	$62.59	$44.91	320,209
2017-02-06	$62.38	$62.44	$61.90	$62.30	$44.71	229,412
2017-02-03	$62.41	$62.84	$62.21	$62.43	$44.80	268,348
2017-02-02	$61.33	$62.14	$61.21	$62.04	$44.52	317,857
2017-02-01	$61.88	$62.27	$61.13	$61.28	$43.97	440,050
2017-01-31	$61.19	$62.36	$61.17	$61.94	$44.45	431,272
2017-01-30	$61.37	$61.47	$60.70	$61.05	$43.81	284,831
2017-01-27	$62.47	$62.47	$61.09	$61.35	$44.03	215,767
2017-01-26	$62.71	$62.93	$62.02	$62.19	$44.63	248,723
2017-01-25	$62.28	$62.77	$62.04	$62.69	$44.99	431,583
2017-01-24	$61.97	$62.60	$61.95	$62.33	$44.73	393,287
2017-01-23	$61.33	$62.04	$61.18	$62.01	$44.50	228,578
2017-01-20	$61.00	$61.47	$60.90	$61.32	$44.00	208,200
2017-01-19	$61.34	$61.55	$60.60	$60.87	$43.68	271,986
2017-01-18	$61.43	$61.99	$61.21	$61.62	$44.22	281,466
2017-01-17	$61.18	$61.66	$60.85	$61.64	$44.23	388,894
2017-01-13	$60.90	$61.19	$60.27	$60.88	$43.69	404,557
2017-01-12	$60.51	$60.91	$59.90	$60.87	$43.68	229,865
2017-01-11	$60.63	$60.90	$60.36	$60.46	$43.39	330,297
2017-01-10	$60.50	$60.80	$60.05	$60.66	$43.53	370,205
2017-01-09	$61.34	$61.50	$60.31	$60.46	$43.39	311,118
2017-01-06	$61.45	$61.50	$61.01	$61.25	$43.95	229,796
2017-01-05	$60.52	$61.73	$60.28	$61.67	$44.25	391,048
2017-01-04	$60.05	$60.97	$60.00	$60.83	$43.65	469,108
2017-01-03	$59.46	$60.05	$58.95	$60.05	$43.09	422,867
2016-12-30	$58.34	$59.20	$58.04	$59.09	$42.40	363,892
2016-12-29	$57.85	$59.01	$57.85	$58.39	$41.90	359,184
2016-12-28	$58.26	$58.67	$57.58	$57.93	$41.57	353,541
2016-12-27	$59.16	$59.50	$58.92	$59.25	$41.80	336,915
2016-12-23	$58.90	$59.18	$58.61	$59.07	$41.68	324,550
2016-12-22	$59.07	$59.26	$58.51	$58.98	$41.61	388,602
2016-12-21	$60.50	$60.97	$59.15	$59.23	$41.79	437,381
2016-12-20	$60.30	$60.60	$60.02	$60.54	$42.71	337,067
2016-12-19	$60.00	$60.33	$59.92	$60.24	$42.50	298,244
2016-12-16	$59.11	$60.08	$59.02	$59.65	$42.09	578,201
2016-12-15	$58.22	$59.24	$58.03	$58.51	$41.28	372,138
2016-12-14	$60.31	$60.39	$58.10	$58.29	$41.13	412,439
2016-12-13	$59.85	$60.43	$59.66	$60.30	$42.54	390,102
2016-12-12	$59.46	$59.87	$59.30	$59.77	$42.17	316,050
2016-12-09	$59.67	$59.99	$59.17	$59.55	$42.02	308,543
2016-12-08	$59.32	$59.99	$59.11	$59.66	$42.09	374,130
2016-12-07	$58.59	$59.56	$58.52	$59.52	$41.99	412,563
2016-12-06	$57.90	$58.78	$57.90	$58.44	$41.23	352,028
2016-12-05	$57.60	$57.96	$56.87	$57.89	$40.84	355,024
2016-12-02	$56.53	$57.63	$56.41	$57.62	$40.65	331,172
2016-12-01	$57.75	$57.85	$55.97	$56.19	$39.64	545,262
2016-11-30	$58.89	$59.00	$57.88	$58.12	$41.01	747,069
2016-11-29	$59.31	$59.79	$59.08	$59.44	$41.94	368,195
2016-11-28	$58.88	$59.62	$58.75	$59.21	$41.78	355,719
2016-11-25	$58.70	$59.33	$58.70	$58.99	$41.62	127,637
2016-11-23	$58.55	$59.13	$58.29	$58.69	$41.41	292,773
2016-11-22	$58.38	$59.16	$58.12	$59.09	$41.69	283,935
2016-11-21	$58.30	$58.72	$58.10	$58.20	$41.06	303,707
2016-11-18	$57.26	$58.25	$57.26	$58.08	$40.98	402,029
2016-11-17	$57.72	$58.42	$56.97	$57.07	$40.27	473,782
2016-11-16	$57.57	$57.92	$57.25	$57.74	$40.74	455,795
2016-11-15	$58.88	$59.22	$57.21	$57.67	$40.69	407,674
2016-11-14	$57.42	$58.73	$56.63	$58.70	$41.42	461,188
2016-11-11	$56.69	$58.19	$56.67	$57.50	$40.57	283,143
2016-11-10	$57.85	$57.85	$55.77	$56.70	$40.00	954,021
2016-11-09	$57.91	$58.31	$57.00	$57.78	$40.77	555,498
2016-11-08	$58.86	$59.05	$58.53	$58.94	$41.58	324,728
2016-11-07	$58.77	$59.15	$58.23	$58.80	$41.49	396,868
2016-11-04	$57.37	$58.30	$57.07	$57.91	$40.86	335,490
2016-11-03	$58.76	$59.30	$57.28	$57.55	$40.60	397,634
2016-11-02	$59.44	$59.56	$58.68	$58.74	$41.44	368,555
2016-11-01	$60.66	$60.85	$59.08	$59.44	$41.94	316,866
2016-10-31	$60.06	$60.77	$60.04	$60.74	$42.85	357,520
2016-10-28	$60.08	$60.50	$59.68	$59.98	$42.32	241,011
2016-10-27	$61.28	$61.28	$59.70	$59.94	$42.29	375,954
2016-10-26	$62.10	$62.22	$61.06	$61.30	$43.25	259,541
2016-10-25	$62.58	$62.84	$62.41	$62.53	$44.12	202,196
2016-10-24	$62.84	$63.30	$62.30	$62.82	$44.32	210,163
2016-10-21	$62.07	$62.55	$61.76	$62.51	$44.10	328,161
2016-10-20	$62.22	$62.73	$62.04	$62.32	$43.97	188,693
2016-10-19	$62.14	$62.51	$61.80	$62.45	$44.06	219,960
2016-10-18	$62.20	$62.57	$61.86	$62.25	$43.92	135,692
2016-10-17	$61.97	$62.29	$61.71	$61.74	$43.56	236,390
2016-10-14	$62.60	$62.85	$61.80	$61.80	$43.60	275,644
2016-10-13	$61.26	$62.56	$61.26	$62.45	$44.06	496,711
2016-10-12	$61.37	$61.65	$61.36	$61.54	$43.42	251,737
2016-10-11	$61.59	$62.05	$61.16	$61.35	$43.29	295,418
2016-10-10	$61.59	$62.07	$61.53	$61.81	$43.61	185,143
2016-10-07	$61.95	$62.39	$61.24	$61.51	$43.40	406,658
2016-10-06	$61.70	$61.88	$61.07	$61.54	$43.42	579,884
2016-10-05	$63.08	$63.56	$61.67	$61.72	$43.55	402,429
2016-10-04	$63.78	$63.80	$62.78	$63.16	$44.56	391,555
2016-10-03	$64.29	$64.35	$63.39	$63.81	$45.02	418,499
2016-09-30	$65.66	$65.85	$64.48	$64.53	$45.53	475,904
2016-09-29	$66.02	$66.02	$65.19	$65.39	$46.14	344,174
2016-09-28	$66.58	$66.98	$66.07	$66.92	$46.51	371,893
2016-09-27	$67.64	$67.64	$66.25	$66.42	$46.17	244,695
2016-09-26	$66.96	$67.58	$66.76	$67.35	$46.81	328,631
2016-09-23	$67.00	$67.20	$65.95	$67.07	$46.62	414,531
2016-09-22	$66.93	$67.42	$66.75	$67.16	$46.68	361,851
2016-09-21	$65.15	$66.28	$64.37	$66.24	$46.04	318,141
2016-09-20	$65.60	$65.63	$64.75	$64.90	$45.11	204,844
2016-09-19	$64.65	$65.27	$64.50	$65.17	$45.30	267,184
2016-09-16	$64.55	$64.65	$64.15	$64.30	$44.69	652,580
2016-09-15	$64.31	$64.76	$63.98	$64.65	$44.94	242,335
2016-09-14	$64.19	$64.61	$63.83	$64.16	$44.60	278,190
2016-09-13	$65.14	$65.18	$63.85	$64.01	$44.49	442,007
2016-09-12	$64.29	$65.83	$64.10	$65.54	$45.56	377,036
2016-09-09	$66.45	$66.79	$64.64	$64.65	$44.94	484,656
2016-09-08	$67.79	$68.05	$67.09	$67.21	$46.72	224,740
2016-09-07	$67.40	$68.25	$67.19	$68.25	$47.44	403,299
2016-09-06	$66.61	$67.51	$66.46	$67.48	$46.90	347,195
2016-09-02	$66.15	$67.37	$66.15	$66.52	$46.24	263,544
2016-09-01	$66.57	$66.60	$65.62	$65.84	$45.76	379,725
2016-08-31	$66.16	$66.82	$66.05	$66.65	$46.33	370,052
2016-08-30	$66.63	$66.70	$66.04	$66.42	$46.17	239,971
2016-08-29	$66.45	$67.02	$66.25	$66.56	$46.26	230,039
2016-08-26	$66.81	$67.12	$65.58	$66.12	$45.96	394,013
2016-08-25	$66.20	$67.14	$66.07	$66.73	$46.38	257,047
2016-08-24	$66.65	$66.65	$65.84	$66.58	$46.28	307,341
2016-08-23	$67.42	$67.87	$66.55	$66.73	$46.38	353,431
2016-08-22	$66.75	$67.27	$66.51	$67.08	$46.63	322,966
2016-08-19	$66.90	$66.90	$66.31	$66.66	$46.33	204,532
2016-08-18	$67.19	$67.58	$66.78	$66.99	$46.56	223,332
2016-08-17	$66.70	$67.25	$66.09	$67.22	$46.72	326,266
2016-08-16	$67.63	$67.63	$66.59	$66.62	$46.31	423,653
2016-08-15	$68.60	$68.70	$67.94	$67.99	$47.26	523,977
2016-08-12	$68.60	$69.12	$68.39	$68.62	$47.70	402,890
2016-08-11	$69.69	$69.73	$68.43	$68.67	$47.73	309,045
2016-08-10	$69.86	$70.15	$69.62	$69.80	$48.52	264,911
2016-08-09	$69.39	$69.87	$68.79	$69.82	$48.53	515,320
2016-08-08	$69.79	$69.86	$69.34	$69.47	$48.29	261,283
2016-08-05	$70.25	$70.36	$69.37	$69.92	$48.60	376,592
2016-08-04	$71.90	$72.53	$70.00	$70.25	$48.83	369,638
2016-08-03	$71.50	$71.82	$70.91	$71.40	$49.63	277,119
2016-08-02	$72.63	$72.74	$71.40	$71.58	$49.75	257,970
2016-08-01	$72.66	$72.87	$72.32	$72.87	$50.65	280,898
2016-07-29	$71.69	$72.89	$71.65	$72.65	$50.50	355,732
2016-07-28	$70.94	$71.97	$70.81	$71.91	$49.98	246,978
2016-07-27	$71.19	$71.23	$70.41	$71.02	$49.36	245,070
2016-07-26	$71.61	$71.65	$71.05	$71.36	$49.60	261,255
2016-07-25	$71.60	$71.82	$71.07	$71.60	$49.77	215,157
2016-07-22	$70.89	$71.80	$70.80	$71.60	$49.77	400,761
2016-07-21	$70.04	$70.82	$70.04	$70.80	$49.21	351,815
2016-07-20	$70.05	$70.05	$69.70	$70.02	$48.67	277,920
2016-07-19	$69.87	$70.03	$69.59	$70.03	$48.68	250,525
2016-07-18	$69.94	$69.94	$69.56	$69.82	$48.53	231,638
2016-07-15	$69.83	$69.85	$69.30	$69.82	$48.53	388,210
2016-07-14	$70.08	$70.12	$69.40	$69.63	$48.40	396,048
2016-07-13	$69.78	$70.51	$69.58	$70.28	$48.85	538,487
2016-07-12	$70.00	$70.09	$69.27	$69.94	$48.61	397,911
2016-07-11	$69.26	$69.91	$68.73	$69.83	$48.54	347,218
2016-07-08	$68.70	$68.97	$68.24	$68.94	$47.92	554,004
2016-07-07	$69.14	$69.14	$67.78	$68.29	$47.47	741,329
2016-07-06	$69.30	$69.45	$68.92	$69.18	$48.09	572,000
2016-07-05	$69.10	$69.65	$69.06	$69.63	$48.40	473,181
2016-07-01	$69.50	$69.86	$69.07	$69.25	$48.13	749,995
2016-06-30	$69.05	$69.44	$68.56	$69.42	$48.25	563,808
2016-06-29	$68.54	$69.24	$68.41	$69.00	$47.96	524,397
2016-06-28	$67.60	$68.29	$67.30	$68.14	$47.36	646,076
2016-06-27	$68.28	$68.60	$67.75	$67.98	$46.58	699,298
2016-06-24	$67.61	$69.28	$67.50	$68.81	$47.15	729,261
2016-06-23	$68.75	$69.20	$68.62	$68.97	$47.26	436,006
2016-06-22	$68.41	$68.50	$68.03	$68.50	$46.94	397,486
2016-06-21	$67.90	$68.48	$67.57	$68.30	$46.80	352,152
2016-06-20	$68.00	$68.49	$67.80	$67.90	$46.53	464,182
2016-06-17	$67.94	$68.12	$67.40	$67.62	$46.33	883,321
2016-06-16	$67.16	$67.78	$66.87	$67.70	$46.39	221,637
2016-06-15	$67.14	$67.72	$67.00	$67.30	$46.12	216,084
2016-06-14	$67.50	$67.58	$66.74	$67.00	$45.91	241,991
2016-06-13	$67.62	$68.16	$67.45	$67.58	$46.31	336,374
2016-06-10	$67.22	$67.78	$67.17	$67.61	$46.33	244,048
2016-06-09	$67.36	$67.78	$66.91	$67.61	$46.33	302,993
2016-06-08	$66.22	$67.41	$66.03	$67.40	$46.18	346,855
2016-06-07	$65.55	$66.61	$65.28	$66.07	$45.27	515,423
2016-06-06	$65.63	$66.13	$65.16	$65.59	$44.94	311,812
2016-06-03	$65.46	$65.96	$65.21	$65.70	$45.02	315,816
2016-06-02	$64.67	$65.29	$64.51	$65.18	$44.66	354,987
2016-06-01	$64.06	$65.00	$63.97	$64.98	$44.53	347,472
2016-05-31	$64.30	$64.41	$63.69	$64.11	$43.93	371,732
2016-05-27	$64.18	$64.54	$64.01	$64.27	$44.04	170,507
2016-05-26	$63.63	$64.09	$63.38	$64.08	$43.91	342,603
2016-05-25	$64.23	$64.29	$63.41	$63.75	$43.68	264,710
2016-05-24	$63.46	$64.21	$63.37	$64.11	$43.93	314,911
2016-05-23	$62.85	$63.10	$62.58	$63.04	$43.20	255,267
2016-05-20	$62.07	$62.78	$62.07	$62.69	$42.96	311,266
2016-05-19	$62.11	$62.42	$61.59	$62.05	$42.52	246,002
2016-05-18	$62.82	$63.33	$61.70	$62.42	$42.77	230,696
2016-05-17	$64.11	$64.26	$62.64	$63.03	$43.19	340,982
2016-05-16	$63.26	$64.42	$63.25	$64.36	$44.10	264,432
2016-05-13	$63.73	$63.76	$62.83	$63.34	$43.40	211,984
2016-05-12	$63.42	$63.98	$62.97	$63.93	$43.81	298,783
2016-05-11	$63.83	$63.91	$62.72	$63.11	$43.24	302,042
2016-05-10	$64.00	$64.27	$63.73	$63.82	$43.73	221,039
2016-05-09	$63.08	$63.89	$63.02	$63.89	$43.78	300,465
2016-05-06	$62.01	$63.00	$61.62	$63.00	$43.17	338,195
2016-05-05	$61.75	$62.99	$60.91	$61.86	$42.39	363,401
2016-05-04	$61.30	$62.57	$61.11	$62.48	$42.81	297,738
2016-05-03	$61.73	$61.99	$61.13	$61.60	$42.21	190,641
2016-05-02	$61.22	$61.98	$61.09	$61.81	$42.35	256,178
2016-04-29	$61.56	$61.60	$60.53	$61.09	$41.86	245,098
2016-04-28	$61.40	$61.89	$61.21	$61.77	$42.33	171,508
2016-04-27	$62.01	$62.13	$61.40	$61.74	$42.31	257,141
2016-04-26	$61.74	$62.32	$61.57	$62.18	$42.61	273,753
2016-04-25	$60.40	$61.75	$60.30	$61.74	$42.31	284,201
2016-04-22	$60.42	$60.94	$60.26	$60.80	$41.66	264,298
2016-04-21	$61.47	$61.50	$60.00	$60.34	$41.35	240,925
2016-04-20	$62.21	$62.35	$61.35	$61.50	$42.14	192,830
2016-04-19	$62.33	$62.50	$61.97	$62.33	$42.71	203,292
2016-04-18	$62.39	$62.57	$61.88	$62.29	$42.68	225,138
2016-04-15	$61.99	$62.57	$61.70	$62.37	$42.74	377,845
2016-04-14	$61.25	$61.65	$60.89	$61.55	$42.18	250,076
2016-04-13	$61.80	$61.85	$61.01	$61.47	$42.12	224,643
2016-04-12	$61.01	$61.90	$60.92	$61.79	$42.34	347,646
2016-04-11	$61.02	$61.34	$60.76	$60.83	$41.68	274,203
2016-04-08	$60.89	$61.21	$60.71	$61.00	$41.80	203,211
2016-04-07	$61.23	$61.36	$60.28	$60.63	$41.54	270,861
2016-04-06	$60.91	$61.80	$60.91	$61.49	$42.13	240,791
2016-04-05	$61.42	$61.76	$59.25	$61.22	$41.95	201,902
2016-04-04	$61.81	$62.09	$61.61	$61.82	$42.36	208,724
2016-04-01	$61.96	$62.13	$61.52	$61.79	$42.34	275,224
2016-03-31	$61.36	$62.27	$61.36	$62.24	$42.65	301,646
2016-03-30	$62.00	$62.00	$61.21	$61.50	$42.14	357,854
2016-03-29	$60.64	$61.84	$60.50	$61.83	$42.37	367,780
2016-03-28	$61.61	$61.87	$60.77	$61.75	$41.66	359,009
2016-03-24	$61.03	$61.50	$60.51	$61.44	$41.45	282,526
2016-03-23	$61.88	$62.12	$61.20	$61.20	$41.29	307,784
2016-03-22	$61.23	$61.90	$61.06	$61.70	$41.62	292,260
2016-03-21	$61.50	$61.70	$61.17	$61.50	$41.49	263,442
2016-03-18	$61.47	$61.62	$61.05	$61.35	$41.39	548,023
2016-03-17	$60.05	$61.28	$60.02	$61.18	$41.27	305,946
2016-03-16	$59.68	$60.51	$59.31	$60.27	$40.66	288,369
2016-03-15	$59.75	$59.95	$59.38	$59.78	$40.33	180,525
2016-03-14	$60.49	$60.63	$59.71	$60.08	$40.53	448,642
2016-03-11	$59.31	$59.98	$59.20	$59.98	$40.46	236,582
2016-03-10	$59.33	$59.56	$58.34	$58.80	$39.67	289,957
2016-03-09	$59.11	$59.61	$58.95	$59.03	$39.82	191,095
2016-03-08	$59.37	$59.59	$58.63	$58.88	$39.72	253,772
2016-03-07	$59.10	$59.56	$58.97	$59.50	$40.14	280,498
2016-03-04	$59.40	$59.61	$59.12	$59.42	$40.08	331,855
2016-03-03	$58.43	$59.12	$58.22	$59.12	$39.88	345,620
2016-03-02	$58.31	$58.55	$57.79	$58.08	$39.18	282,923
2016-03-01	$57.09	$58.62	$56.77	$58.56	$39.50	398,914
2016-02-29	$56.55	$57.33	$56.45	$56.69	$38.24	401,885
2016-02-26	$57.02	$57.72	$56.50	$56.50	$38.11	388,761
2016-02-25	$57.43	$57.65	$55.76	$56.79	$38.31	404,619
2016-02-24	$54.91	$55.31	$54.37	$55.13	$37.19	268,052
2016-02-23	$55.33	$55.99	$55.09	$55.20	$37.24	238,723
2016-02-22	$55.48	$55.91	$55.28	$55.47	$37.42	241,302
2016-02-19	$54.68	$55.44	$54.68	$54.89	$37.03	279,177
2016-02-18	$54.40	$55.02	$54.22	$54.93	$37.06	240,723
2016-02-17	$54.00	$54.77	$53.97	$54.32	$36.64	316,990
2016-02-16	$53.35	$53.92	$53.18	$53.92	$36.37	364,909
2016-02-12	$52.11	$53.35	$52.11	$53.00	$35.75	531,393
2016-02-11	$53.05	$53.93	$51.12	$51.87	$34.99	1,059,393
2016-02-10	$56.11	$56.77	$55.85	$55.89	$37.70	196,165
2016-02-09	$55.81	$56.43	$55.37	$55.90	$37.71	356,258
2016-02-08	$57.33	$57.40	$56.00	$56.66	$38.22	346,735
2016-02-05	$58.13	$58.35	$57.57	$57.72	$38.94	217,068
2016-02-04	$58.18	$58.56	$57.80	$58.35	$39.36	172,620
2016-02-03	$58.00	$58.61	$57.65	$58.38	$39.38	201,274
2016-02-02	$58.49	$58.49	$57.50	$57.86	$39.03	208,750
2016-02-01	$57.99	$58.99	$57.50	$58.46	$39.44	286,268
2016-01-29	$57.58	$58.44	$57.16	$58.25	$39.30	390,520
2016-01-28	$57.10	$58.00	$56.79	$56.97	$38.43	275,167
2016-01-27	$57.93	$57.93	$56.43	$56.80	$38.32	328,513
2016-01-26	$56.72	$58.15	$56.65	$58.15	$39.23	420,687
2016-01-25	$56.86	$57.95	$56.27	$56.33	$38.00	257,893
2016-01-22	$56.49	$57.21	$55.91	$57.06	$38.49	283,744
2016-01-21	$55.29	$56.05	$54.79	$55.14	$37.20	267,298
2016-01-20	$55.91	$55.91	$53.92	$54.99	$37.10	585,205
2016-01-19	$57.14	$57.35	$56.12	$56.48	$38.10	326,727
2016-01-15	$56.75	$56.75	$55.51	$56.54	$38.14	381,136
2016-01-14	$56.75	$57.27	$56.22	$56.83	$38.34	368,207
2016-01-13	$57.65	$58.45	$56.48	$56.63	$38.20	333,321
2016-01-12	$58.55	$58.55	$57.37	$57.66	$38.90	388,639
2016-01-11	$58.22	$58.46	$57.75	$58.02	$39.14	471,633
2016-01-08	$59.29	$59.62	$58.03	$58.13	$39.21	303,984
2016-01-07	$59.83	$60.07	$59.17	$59.17	$39.92	409,176
2016-01-06	$59.76	$60.58	$59.25	$60.54	$40.84	435,708
2016-01-05	$58.96	$60.38	$58.96	$59.97	$40.46	380,770
2016-01-04	$58.63	$58.99	$58.36	$58.96	$39.77	353,045
2015-12-31	$59.41	$59.63	$58.73	$59.00	$39.80	386,328
2015-12-30	$60.00	$60.41	$59.59	$59.62	$40.22	276,128
2015-12-29	$59.95	$60.34	$59.68	$60.07	$40.52	433,132
2015-12-28	$59.90	$61.26	$59.63	$60.84	$40.39	511,650
2015-12-24	$60.15	$60.33	$59.80	$60.15	$39.94	174,510
2015-12-23	$59.95	$60.14	$59.72	$60.10	$39.90	240,650
2015-12-22	$59.25	$60.07	$59.18	$59.72	$39.65	376,989
2015-12-21	$60.16	$60.39	$59.11	$59.51	$39.51	317,040
2015-12-18	$61.07	$61.07	$59.73	$59.77	$39.68	461,704
2015-12-17	$61.11	$61.36	$60.60	$60.97	$40.48	298,665
2015-12-16	$60.00	$61.11	$59.86	$60.97	$40.48	494,974
2015-12-15	$60.00	$60.24	$59.63	$59.94	$39.80	364,432
2015-12-14	$59.00	$59.75	$58.38	$59.68	$39.62	482,418
2015-12-11	$58.79	$59.57	$58.28	$59.11	$39.24	679,371
2015-12-10	$60.52	$60.71	$60.03	$60.06	$39.88	149,084
2015-12-09	$60.67	$61.23	$60.23	$60.53	$40.19	219,193
2015-12-08	$60.80	$61.25	$60.74	$61.03	$40.52	273,736
2015-12-07	$60.81	$61.07	$60.32	$60.99	$40.49	239,127
2015-12-04	$60.46	$61.43	$60.37	$60.98	$40.49	226,251
2015-12-03	$61.46	$61.46	$60.06	$60.38	$40.09	294,917
2015-12-02	$62.56	$62.56	$61.31	$61.46	$40.81	426,034
2015-12-01	$62.13	$62.73	$62.11	$62.67	$41.61	305,444
2015-11-30	$62.44	$62.44	$61.56	$61.87	$41.08	471,743
2015-11-27	$61.57	$62.22	$61.51	$62.22	$41.31	122,040
2015-11-25	$61.55	$61.80	$61.25	$61.58	$40.88	169,421
2015-11-24	$61.48	$61.62	$60.80	$61.46	$40.81	224,093
2015-11-23	$61.71	$61.93	$61.42	$61.77	$41.01	246,444
2015-11-20	$61.25	$61.98	$61.16	$61.83	$41.05	395,849
2015-11-19	$61.00	$61.42	$60.88	$61.22	$40.65	365,182
2015-11-18	$60.77	$61.13	$60.31	$60.95	$40.47	357,325
2015-11-17	$60.41	$60.87	$60.33	$60.55	$40.20	180,469
2015-11-16	$59.99	$60.62	$59.68	$60.61	$40.24	224,811
2015-11-13	$60.95	$61.11	$59.78	$59.94	$39.80	286,650
2015-11-12	$61.60	$61.80	$60.65	$60.74	$40.33	297,692
2015-11-11	$61.30	$61.81	$61.07	$61.66	$40.94	262,184
2015-11-10	$60.78	$61.41	$60.76	$61.28	$40.69	301,813
2015-11-09	$61.64	$61.74	$60.37	$60.86	$40.41	419,456
2015-11-06	$63.99	$63.99	$61.68	$61.99	$41.16	538,479
2015-11-05	$63.61	$64.67	$63.40	$64.61	$42.90	328,290
2015-11-04	$64.65	$64.93	$64.03	$64.25	$42.66	296,167
2015-11-03	$63.65	$65.19	$63.65	$64.49	$42.82	525,366
2015-11-02	$63.30	$64.46	$63.30	$64.43	$42.78	370,395
2015-10-30	$64.01	$64.17	$63.37	$63.37	$42.07	429,204
2015-10-29	$63.47	$64.07	$63.15	$63.94	$42.45	289,862
2015-10-28	$64.00	$64.42	$62.63	$63.79	$42.35	439,194
2015-10-27	$64.00	$64.31	$63.64	$64.00	$42.49	372,447
2015-10-26	$63.67	$64.14	$63.32	$64.10	$42.56	665,335
2015-10-23	$63.92	$64.04	$63.31	$63.72	$42.31	263,276
2015-10-22	$63.58	$64.00	$63.04	$63.88	$42.41	414,035
2015-10-21	$62.66	$63.63	$62.37	$63.44	$42.12	508,185
2015-10-20	$62.22	$62.72	$62.04	$62.69	$41.62	214,350
2015-10-19	$61.50	$62.34	$61.50	$62.34	$41.39	268,770
2015-10-16	$61.07	$61.55	$60.85	$61.46	$40.81	283,170
2015-10-15	$60.73	$60.87	$60.23	$60.87	$40.41	381,064
2015-10-14	$60.52	$60.96	$60.14	$60.23	$39.99	274,220
2015-10-13	$60.50	$61.09	$60.13	$60.50	$40.17	213,006
2015-10-12	$60.14	$61.03	$60.14	$60.71	$40.31	307,958
2015-10-09	$60.10	$60.51	$59.64	$60.11	$39.91	282,524
2015-10-08	$59.39	$60.24	$59.24	$60.12	$39.92	278,534
2015-10-07	$58.67	$59.49	$58.51	$59.48	$39.49	286,899
2015-10-06	$58.80	$59.05	$58.42	$58.52	$38.85	249,368
2015-10-05	$58.23	$58.91	$58.23	$58.77	$39.02	304,235
2015-10-02	$57.54	$58.12	$57.25	$58.12	$38.59	456,093
2015-10-01	$58.01	$58.11	$57.26	$57.83	$38.40	278,941
2015-09-30	$57.52	$57.83	$57.19	$57.81	$38.38	313,816
2015-09-29	$56.78	$57.50	$56.78	$57.19	$37.97	311,721
2015-09-28	$57.76	$57.96	$56.58	$56.97	$37.82	361,516
2015-09-25	$59.10	$59.41	$58.79	$58.88	$38.45	315,747
2015-09-24	$58.95	$59.24	$58.33	$59.04	$38.55	380,869
2015-09-23	$58.88	$59.31	$58.76	$59.05	$38.56	189,673
2015-09-22	$59.37	$59.84	$58.64	$58.76	$38.37	361,876
2015-09-21	$59.22	$60.11	$59.22	$59.87	$39.09	326,571
2015-09-18	$58.12	$59.36	$58.05	$59.23	$38.68	901,359
2015-09-17	$58.00	$59.65	$57.68	$58.69	$38.32	307,216
2015-09-16	$57.30	$58.19	$57.29	$58.02	$37.89	240,748
2015-09-15	$57.01	$57.43	$56.68	$57.30	$37.42	256,879
2015-09-14	$56.90	$57.16	$56.76	$57.04	$37.25	217,016
2015-09-11	$56.10	$56.95	$56.01	$56.88	$37.14	483,064
2015-09-10	$56.46	$56.99	$56.05	$56.23	$36.72	445,757
2015-09-09	$57.32	$57.50	$56.46	$56.51	$36.90	339,523
2015-09-08	$57.31	$57.47	$56.51	$56.90	$37.15	502,710

W. P. Carey Inc (WPC) News Headlines

Recent W. P. Carey Inc (WPC) News

Similar Companies to W. P. Carey Inc (WPC) in the REIT-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Empire State Realty OP LP	ESBA	REIT-Diversified	Real Estate	1,000
Alexander & Baldwin Inc	ALEX	REIT-Diversified	Real Estate	950
American Assets Trust Inc	AAT	REIT-Diversified	Real Estate	199
W. P. Carey Inc	WPC	REIT-Diversified	Real Estate	188
VEREIT Inc	VER	REIT-Diversified	Real Estate	160
Armada Hoffler Properties Inc	AHH	REIT-Diversified	Real Estate	158
Clipper Realty Inc	CLPR	REIT-Diversified	Real Estate	156
PS Business Parks Inc	PSB	REIT-Diversified	Real Estate	155
iStar Inc	STAR	REIT-Diversified	Real Estate	143
Store Capital Corp	STOR	REIT-Diversified	Real Estate	119

W. P. Carey Inc (WPC) Exchange: NYSE

$56.22 ($0.01) 0.02%

W. P. Carey Inc - Daily Information

About W. P. Carey Inc (WPC)

Invest in W. P. Carey Inc (WPC)

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for W. P. Carey Inc (WPC)

W. P. Carey Inc (WPC) News Headlines

Recent W. P. Carey Inc (WPC) News

Similar Companies to W. P. Carey Inc (WPC) in the REIT-Diversified Industry