WPP Plc. (WPP) Stock

Data as of April 26, 2024

$50.94 ($0.83) 1.66%

WPP Plc. - Daily Information

Click for more stock information on WPP Plc..

Daily Information	Data
Date	April 26, 2024
Open	$50.65
Previous Close	$50.94
High	$51.25
Low	$50.55
Adjusted Open	$50.65
Previous Adjusted Close	$50.94
Adjusted High	$51.25
Adjusted Low	$50.55

About WPP Plc. (WPP)

WPP Plc. is a British multinational advertising and public relations company with its headquarters in London, England. It is the worldâs largest advertising company and the second largest marketing services company, based on sales figures in 2013. It was founded in 1971 and currently has more than 14,000 employees in 40 countries around the world. Since its inception, WPP has grown rapidly, with a compound annual growth rate of 28.2%. WPP also has an extensive global network of operations and has acquired multiple companies in the advertising and marketing services sector.

Invest in WPP Plc. (WPP)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

$417 million in distributions.

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

Historical Stock Data for WPP Plc. (WPP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$50.65	$51.25	$50.55	$50.94	$50.94	425,200
2024-04-25	$49.44	$50.14	$49.11	$50.11	$50.11	366,131
2024-04-24	$49.72	$50.28	$49.67	$50.25	$50.25	276,980
2024-04-23	$49.66	$49.85	$49.52	$49.63	$49.63	249,782
2024-04-22	$49.32	$49.32	$48.72	$49.13	$49.13	233,371
2024-04-19	$48.17	$48.54	$47.95	$48.18	$48.18	438,940
2024-04-18	$47.91	$48.28	$47.60	$48.11	$48.11	366,767
2024-04-17	$47.40	$48.08	$47.18	$47.77	$47.77	287,641
2024-04-16	$46.78	$47.42	$46.63	$47.22	$47.22	478,237
2024-04-15	$48.11	$48.35	$47.33	$47.37	$47.37	487,227
2024-04-12	$47.77	$47.99	$47.36	$47.49	$47.49	673,651
2024-04-11	$47.84	$48.41	$47.33	$48.39	$48.39	500,553
2024-04-10	$47.48	$47.68	$47.18	$47.53	$47.53	390,994
2024-04-09	$47.23	$47.93	$47.23	$47.93	$47.93	393,816
2024-04-08	$46.04	$46.97	$46.04	$46.77	$46.77	428,535
2024-04-05	$45.75	$46.01	$45.45	$45.97	$45.97	135,260
2024-04-04	$46.99	$47.00	$46.20	$46.23	$46.23	75,994
2024-04-03	$46.29	$46.79	$46.24	$46.69	$46.69	83,397
2024-04-02	$46.32	$46.54	$46.14	$46.37	$46.37	77,374
2024-04-01	$47.41	$47.41	$46.87	$47.14	$47.14	54,340
2024-03-28	$47.46	$47.98	$47.40	$47.40	$47.40	99,458
2024-03-27	$45.97	$46.86	$45.97	$46.82	$46.82	332,446
2024-03-26	$46.80	$46.96	$46.66	$46.88	$46.88	211,795
2024-03-25	$46.79	$47.02	$46.51	$46.56	$46.56	96,144
2024-03-22	$46.82	$47.17	$46.50	$46.60	$46.60	109,730
2024-03-21	$45.93	$46.21	$45.78	$46.02	$46.02	103,267
2024-03-20	$44.37	$45.27	$44.37	$45.25	$45.25	100,809
2024-03-19	$44.56	$44.80	$44.45	$44.68	$44.68	164,403
2024-03-18	$45.16	$45.21	$44.68	$44.82	$44.82	127,619
2024-03-15	$44.98	$45.19	$44.88	$44.96	$44.96	110,016
2024-03-14	$45.45	$45.45	$44.33	$44.63	$44.63	222,410
2024-03-13	$45.25	$45.76	$45.22	$45.57	$45.57	80,917
2024-03-12	$45.85	$46.04	$45.66	$45.90	$45.90	109,060
2024-03-11	$44.88	$45.58	$44.88	$45.52	$45.52	106,427
2024-03-08	$45.12	$45.66	$45.12	$45.22	$45.22	90,705
2024-03-07	$45.55	$45.91	$45.46	$45.84	$45.84	73,327
2024-03-06	$45.55	$45.60	$45.22	$45.26	$45.26	75,991
2024-03-05	$44.91	$45.38	$44.90	$45.10	$45.10	148,449
2024-03-04	$44.98	$45.48	$44.98	$45.41	$45.41	127,689
2024-03-01	$44.75	$45.34	$44.48	$45.17	$45.17	68,475
2024-02-29	$45.08	$45.17	$44.66	$44.85	$44.85	95,251
2024-02-28	$44.96	$45.36	$44.77	$45.20	$45.20	86,258
2024-02-27	$45.56	$45.67	$45.15	$45.49	$45.49	115,613
2024-02-26	$45.66	$46.20	$45.42	$46.11	$46.11	121,884
2024-02-23	$46.10	$46.35	$45.89	$46.17	$46.17	119,058
2024-02-22	$47.19	$47.33	$45.50	$45.65	$45.65	204,544
2024-02-21	$49.19	$49.29	$48.82	$49.17	$49.17	117,206
2024-02-20	$49.75	$49.98	$49.62	$49.74	$49.74	97,269
2024-02-16	$48.83	$49.37	$48.61	$49.12	$49.12	71,100
2024-02-15	$48.31	$48.77	$48.31	$48.70	$48.70	116,748
2024-02-14	$48.36	$48.42	$47.95	$48.36	$48.36	107,179
2024-02-13	$47.54	$47.93	$47.23	$47.40	$47.40	111,425
2024-02-12	$48.87	$49.38	$48.86	$49.19	$49.19	152,251
2024-02-09	$49.50	$49.50	$49.25	$49.40	$49.40	125,461
2024-02-08	$49.73	$49.75	$49.39	$49.75	$49.75	145,820
2024-02-07	$49.92	$50.07	$49.22	$49.37	$49.37	96,644
2024-02-06	$48.85	$49.92	$48.84	$49.88	$49.88	177,915
2024-02-05	$48.59	$48.63	$48.19	$48.47	$48.47	97,813
2024-02-02	$49.62	$49.65	$48.79	$49.09	$49.09	94,041
2024-02-01	$49.25	$49.36	$48.71	$49.31	$49.31	146,444
2024-01-31	$49.34	$49.53	$48.01	$48.42	$48.42	165,922
2024-01-30	$50.47	$50.76	$50.25	$50.56	$50.56	84,909
2024-01-29	$49.34	$49.95	$49.26	$49.95	$49.95	100,062
2024-01-26	$49.30	$49.51	$48.92	$49.10	$49.10	114,544
2024-01-25	$48.68	$48.85	$48.52	$48.83	$48.83	88,502
2024-01-24	$48.31	$48.32	$47.70	$47.79	$47.79	117,895
2024-01-23	$47.12	$47.60	$47.10	$47.45	$47.45	94,815
2024-01-22	$46.21	$46.62	$46.19	$46.34	$46.34	120,497
2024-01-19	$46.16	$46.31	$45.64	$46.06	$46.06	190,948
2024-01-18	$46.11	$46.34	$45.90	$46.34	$46.34	129,412
2024-01-17	$44.82	$45.60	$44.81	$45.44	$45.44	131,129
2024-01-16	$46.12	$46.43	$45.86	$46.31	$46.31	202,027
2024-01-12	$46.92	$47.17	$46.41	$46.50	$46.50	116,325
2024-01-11	$46.94	$47.08	$46.25	$47.03	$47.03	175,277
2024-01-10	$47.88	$48.73	$47.66	$48.38	$48.38	271,987
2024-01-09	$48.15	$48.46	$47.69	$47.83	$47.83	120,459
2024-01-08	$48.56	$49.55	$48.56	$49.53	$49.53	172,813
2024-01-05	$48.81	$49.99	$48.73	$48.94	$48.94	181,048
2024-01-04	$46.78	$47.12	$46.62	$46.94	$46.94	131,057
2024-01-03	$46.04	$46.37	$45.86	$46.08	$46.08	112,651
2024-01-02	$47.00	$47.42	$46.79	$47.07	$47.07	141,709
2023-12-29	$47.78	$48.03	$47.37	$47.57	$47.57	73,181
2023-12-28	$47.78	$48.05	$47.70	$47.77	$47.77	123,329
2023-12-27	$48.15	$48.46	$48.15	$48.37	$48.37	102,168
2023-12-26	$48.34	$48.70	$48.04	$48.57	$48.57	81,564
2023-12-22	$48.28	$48.49	$47.89	$48.17	$48.17	71,794
2023-12-21	$47.34	$48.07	$47.26	$48.05	$48.05	191,696
2023-12-20	$47.88	$48.20	$47.37	$47.37	$47.37	92,865
2023-12-19	$47.54	$47.88	$47.54	$47.85	$47.85	153,847
2023-12-18	$46.99	$47.10	$46.69	$46.97	$46.97	228,115
2023-12-15	$47.62	$48.33	$46.78	$47.11	$47.11	601,446
2023-12-14	$47.99	$48.25	$47.45	$47.65	$47.65	433,423
2023-12-13	$45.78	$46.18	$45.05	$46.14	$46.14	128,656
2023-12-12	$46.38	$46.41	$45.86	$46.41	$46.41	142,740
2023-12-11	$45.63	$46.15	$45.61	$45.84	$45.84	177,871
2023-12-08	$44.75	$45.48	$44.73	$45.39	$45.39	95,420
2023-12-07	$45.26	$45.55	$45.07	$45.35	$45.35	183,104
2023-12-06	$46.07	$46.18	$45.45	$45.50	$45.50	113,820
2023-12-05	$45.57	$45.58	$45.07	$45.09	$45.09	117,559
2023-12-04	$45.15	$45.91	$45.15	$45.56	$45.56	168,320
2023-12-01	$44.49	$45.27	$44.46	$45.27	$45.27	112,595
2023-11-30	$45.00	$45.07	$44.53	$44.78	$44.78	106,976
2023-11-29	$44.66	$44.77	$44.44	$44.55	$44.55	82,260
2023-11-28	$44.03	$44.43	$43.93	$44.26	$44.26	129,522
2023-11-27	$44.50	$44.70	$44.34	$44.54	$44.54	117,118
2023-11-24	$44.31	$44.70	$44.28	$44.70	$44.70	65,751
2023-11-22	$44.31	$44.38	$44.00	$44.12	$44.12	77,575
2023-11-21	$44.15	$44.26	$43.86	$43.95	$43.95	128,026
2023-11-20	$44.04	$44.58	$43.95	$44.45	$44.45	119,891
2023-11-17	$44.18	$44.53	$43.97	$44.49	$44.49	120,831
2023-11-16	$44.09	$44.13	$43.32	$43.50	$43.50	157,437
2023-11-15	$44.75	$45.00	$44.29	$44.32	$44.32	160,933
2023-11-14	$44.30	$44.74	$44.30	$44.64	$44.64	110,129
2023-11-13	$42.71	$43.21	$42.49	$42.90	$42.90	208,271
2023-11-10	$43.21	$43.44	$42.64	$43.44	$43.44	121,449
2023-11-09	$44.43	$44.68	$44.05	$44.10	$44.10	90,882
2023-11-08	$44.12	$44.47	$44.01	$44.12	$44.12	155,624
2023-11-07	$44.14	$44.43	$44.05	$44.24	$44.24	194,817
2023-11-06	$45.47	$45.49	$44.66	$44.94	$44.94	154,747
2023-11-03	$45.88	$46.27	$45.84	$46.16	$46.16	183,807
2023-11-02	$44.76	$44.79	$44.27	$44.73	$44.73	115,851
2023-11-01	$43.24	$43.52	$42.85	$43.44	$43.44	104,155
2023-10-31	$43.04	$43.17	$42.71	$43.03	$43.03	138,661
2023-10-30	$42.27	$42.59	$41.91	$42.59	$42.59	168,189
2023-10-27	$42.38	$42.42	$41.73	$42.07	$42.07	198,246
2023-10-26	$41.48	$41.82	$41.20	$41.34	$41.34	210,710
2023-10-25	$41.80	$42.00	$41.53	$41.58	$41.58	143,525
2023-10-24	$42.31	$42.53	$42.13	$42.53	$42.53	187,694
2023-10-23	$42.05	$42.66	$41.89	$42.32	$42.32	184,141
2023-10-20	$41.17	$41.67	$41.13	$41.43	$41.43	262,217
2023-10-19	$42.84	$43.15	$42.29	$42.37	$42.37	144,378
2023-10-18	$43.44	$43.46	$43.04	$43.23	$43.23	108,093
2023-10-17	$43.71	$44.40	$43.71	$43.91	$43.91	177,897
2023-10-16	$43.75	$44.44	$43.60	$44.43	$44.43	249,299
2023-10-13	$43.91	$44.01	$43.14	$43.39	$43.39	151,253
2023-10-12	$45.16	$45.16	$44.54	$44.92	$44.92	149,528
2023-10-11	$46.04	$46.32	$45.64	$46.15	$45.19	153,566
2023-10-10	$45.72	$45.79	$45.37	$45.60	$44.65	179,105
2023-10-09	$44.23	$44.95	$44.23	$44.95	$44.02	78,861
2023-10-06	$44.05	$44.91	$43.86	$44.72	$44.72	142,205
2023-10-05	$43.83	$44.15	$43.67	$44.02	$44.02	177,626
2023-10-04	$43.84	$43.84	$43.27	$43.73	$43.73	121,875
2023-10-03	$43.33	$43.51	$42.95	$43.36	$43.36	191,101
2023-10-02	$43.63	$43.73	$42.65	$42.74	$42.74	114,873
2023-09-29	$45.04	$45.07	$44.48	$44.58	$44.58	160,572
2023-09-28	$43.66	$44.62	$43.58	$44.39	$44.39	169,262
2023-09-27	$44.25	$44.31	$43.64	$44.00	$44.00	75,270
2023-09-26	$44.27	$44.54	$43.99	$44.00	$44.00	102,408
2023-09-25	$44.59	$45.03	$44.49	$44.86	$44.86	131,230
2023-09-22	$45.73	$45.79	$45.07	$45.21	$45.21	131,133
2023-09-21	$46.04	$46.29	$45.86	$45.87	$45.87	207,516
2023-09-20	$46.35	$46.60	$45.36	$45.71	$45.71	365,793
2023-09-19	$47.02	$47.44	$46.98	$47.15	$47.15	147,160
2023-09-18	$46.38	$46.90	$46.21	$46.76	$46.76	163,042
2023-09-15	$47.96	$48.18	$47.75	$47.94	$47.94	141,445
2023-09-14	$47.33	$48.03	$47.31	$48.00	$48.00	86,758
2023-09-13	$48.04	$48.22	$47.75	$47.92	$47.92	74,593
2023-09-12	$47.53	$47.88	$47.37	$47.75	$47.75	111,884
2023-09-11	$47.98	$48.28	$47.69	$48.10	$48.10	133,412
2023-09-08	$47.60	$47.65	$47.37	$47.47	$47.47	92,692
2023-09-07	$47.30	$47.46	$46.88	$46.96	$46.96	91,248
2023-09-06	$47.73	$47.98	$47.51	$47.74	$47.74	122,336
2023-09-05	$48.40	$48.49	$47.92	$47.99	$47.99	110,369
2023-09-01	$49.00	$49.05	$48.24	$48.32	$48.32	85,009
2023-08-31	$48.40	$48.49	$48.24	$48.40	$48.40	54,146
2023-08-30	$48.31	$48.71	$48.30	$48.45	$48.45	50,846
2023-08-29	$47.71	$48.37	$47.64	$48.27	$48.27	146,547
2023-08-28	$47.68	$47.91	$47.35	$47.62	$47.62	74,376
2023-08-25	$47.31	$47.56	$46.76	$47.22	$47.22	45,570
2023-08-24	$47.34	$47.60	$46.96	$47.01	$47.01	96,724
2023-08-23	$47.45	$47.87	$47.44	$47.80	$47.80	81,189
2023-08-22	$47.39	$47.42	$47.16	$47.22	$47.22	106,266
2023-08-21	$47.47	$47.49	$46.91	$47.41	$47.41	119,294
2023-08-18	$46.96	$47.49	$46.83	$47.44	$47.44	95,103
2023-08-17	$47.32	$47.36	$46.62	$46.65	$46.65	86,952
2023-08-16	$47.89	$47.93	$47.31	$47.36	$47.36	86,343
2023-08-15	$48.52	$48.58	$48.19	$48.21	$48.21	105,676
2023-08-14	$48.87	$49.15	$48.64	$49.14	$49.14	103,067
2023-08-11	$49.53	$49.73	$49.26	$49.43	$49.43	95,694
2023-08-10	$50.32	$50.59	$49.69	$49.81	$49.81	80,040
2023-08-09	$50.42	$50.58	$50.13	$50.40	$50.40	90,256
2023-08-08	$50.69	$50.69	$50.13	$50.24	$50.24	186,670
2023-08-07	$51.57	$52.07	$51.41	$51.68	$51.68	182,163
2023-08-04	$50.85	$52.40	$50.19	$51.61	$51.61	216,856
2023-08-03	$53.56	$54.01	$53.40	$53.52	$53.52	87,799
2023-08-02	$53.37	$54.24	$53.25	$54.00	$54.00	72,478
2023-08-01	$54.28	$54.49	$53.86	$54.43	$54.43	92,659
2023-07-31	$54.76	$55.16	$54.57	$54.74	$54.74	85,064
2023-07-28	$54.34	$54.71	$54.17	$54.51	$54.51	56,131
2023-07-27	$55.37	$55.55	$54.45	$54.54	$54.54	67,273
2023-07-26	$53.70	$54.51	$53.64	$54.47	$54.47	87,281
2023-07-25	$52.45	$53.00	$52.42	$52.90	$52.90	106,967
2023-07-24	$51.59	$52.13	$51.52	$51.94	$51.94	108,608
2023-07-21	$53.88	$54.01	$52.92	$53.16	$53.16	122,013
2023-07-20	$55.54	$55.74	$55.33	$55.56	$55.56	72,854
2023-07-19	$56.63	$56.70	$55.15	$55.58	$55.58	183,738
2023-07-18	$56.45	$57.30	$56.45	$57.29	$57.29	104,318
2023-07-17	$55.43	$56.07	$55.27	$56.07	$56.07	75,921
2023-07-14	$55.79	$55.86	$55.46	$55.57	$55.57	74,092
2023-07-13	$55.31	$55.77	$55.31	$55.67	$55.67	70,054
2023-07-12	$54.78	$54.92	$54.54	$54.72	$54.72	76,572
2023-07-11	$52.60	$53.47	$52.60	$53.43	$53.43	86,303
2023-07-10	$51.90	$52.37	$51.83	$52.23	$52.23	88,047
2023-07-07	$51.58	$52.47	$51.58	$52.03	$52.03	127,460
2023-07-06	$51.89	$51.93	$51.27	$51.52	$51.52	86,499
2023-07-05	$52.59	$52.97	$52.47	$52.64	$52.64	139,892
2023-07-03	$52.64	$53.33	$52.60	$53.25	$53.25	70,218
2023-06-30	$52.30	$52.53	$52.11	$52.28	$52.28	189,313
2023-06-29	$51.85	$51.90	$51.04	$51.20	$51.20	172,741
2023-06-28	$53.80	$54.14	$53.66	$54.05	$54.05	117,661
2023-06-27	$53.69	$54.72	$53.60	$54.48	$54.48	308,408
2023-06-26	$53.28	$53.80	$53.22	$53.72	$53.72	126,363
2023-06-23	$53.13	$53.73	$53.06	$53.52	$53.52	85,642
2023-06-22	$53.89	$54.32	$53.77	$54.17	$54.17	133,317
2023-06-21	$54.37	$54.67	$54.28	$54.35	$54.35	82,261
2023-06-20	$54.95	$55.10	$54.58	$54.79	$54.79	189,393
2023-06-16	$56.10	$56.50	$55.95	$56.31	$56.31	345,666
2023-06-15	$55.19	$55.93	$55.11	$55.82	$55.82	68,384
2023-06-14	$55.47	$55.78	$54.95	$55.17	$55.17	225,797
2023-06-13	$54.93	$55.26	$54.80	$55.05	$55.05	127,080
2023-06-12	$54.31	$54.81	$54.16	$54.75	$54.75	92,149
2023-06-09	$54.05	$54.49	$54.00	$54.35	$54.35	81,122
2023-06-08	$53.82	$54.68	$53.70	$54.48	$54.48	90,804
2023-06-07	$55.13	$55.60	$55.13	$55.42	$53.97	117,143
2023-06-06	$54.76	$55.44	$54.28	$55.25	$53.80	163,299
2023-06-05	$54.34	$54.73	$54.05	$54.59	$53.16	93,571
2023-06-02	$54.69	$55.22	$54.59	$55.02	$53.58	160,539
2023-06-01	$53.84	$54.63	$53.78	$54.04	$52.62	191,495
2023-05-31	$53.75	$53.77	$52.76	$53.17	$51.78	119,688
2023-05-30	$55.43	$55.50	$54.40	$54.51	$53.08	277,425
2023-05-26	$53.72	$54.37	$53.72	$53.99	$52.58	88,480
2023-05-25	$53.63	$53.82	$53.10	$53.35	$51.95	150,526
2023-05-24	$54.18	$54.18	$53.74	$53.82	$52.41	73,974
2023-05-23	$55.40	$55.69	$55.02	$55.05	$53.61	94,989
2023-05-22	$55.73	$56.37	$55.61	$56.03	$54.56	75,059
2023-05-19	$55.79	$56.01	$55.60	$55.68	$54.22	50,233
2023-05-18	$55.47	$55.88	$55.37	$55.83	$54.37	61,709
2023-05-17	$55.50	$55.90	$55.19	$55.84	$54.38	52,599
2023-05-16	$55.35	$55.64	$54.85	$54.88	$53.44	71,157
2023-05-15	$55.53	$56.41	$55.28	$56.19	$54.72	84,960
2023-05-12	$56.03	$56.08	$55.54	$55.89	$55.89	71,487
2023-05-11	$55.48	$55.94	$55.26	$55.93	$55.93	51,972
2023-05-10	$56.39	$56.41	$55.54	$56.02	$56.02	78,077
2023-05-09	$56.24	$56.48	$56.19	$56.29	$56.29	76,499
2023-05-08	$57.01	$57.05	$56.48	$56.54	$56.54	62,835
2023-05-05	$55.28	$57.05	$54.77	$56.67	$56.67	174,699
2023-05-04	$54.03	$55.35	$53.91	$55.12	$55.12	204,472
2023-05-03	$56.51	$56.76	$55.84	$55.87	$55.87	91,378
2023-05-02	$57.88	$57.88	$56.74	$56.90	$56.90	61,306
2023-05-01	$58.22	$59.28	$58.12	$58.31	$58.31	119,002
2023-04-28	$57.30	$58.33	$57.29	$57.91	$57.91	68,451
2023-04-27	$58.04	$58.16	$56.95	$57.53	$57.53	72,819
2023-04-26	$59.24	$59.70	$59.00	$59.02	$59.02	57,597
2023-04-25	$58.86	$58.86	$58.19	$58.32	$58.32	44,135
2023-04-24	$59.89	$60.05	$59.37	$59.61	$59.61	44,427
2023-04-21	$59.46	$59.90	$59.12	$59.81	$59.81	63,349
2023-04-20	$59.21	$59.58	$59.04	$59.17	$59.17	76,307
2023-04-19	$59.74	$59.74	$58.95	$58.98	$58.98	58,006
2023-04-18	$60.02	$60.37	$59.93	$60.14	$60.14	44,677
2023-04-17	$59.37	$59.95	$59.23	$59.82	$59.82	54,088
2023-04-14	$59.43	$59.72	$58.92	$59.28	$59.28	50,452
2023-04-13	$59.08	$59.50	$58.76	$59.33	$59.33	57,074
2023-04-12	$58.45	$59.26	$58.14	$58.50	$58.50	84,011
2023-04-11	$58.06	$58.24	$57.69	$57.79	$57.79	75,499
2023-04-10	$58.73	$59.45	$58.35	$58.62	$58.62	80,261
2023-04-06	$57.85	$59.07	$57.82	$59.05	$59.05	104,738
2023-04-05	$58.32	$58.48	$57.67	$58.21	$58.21	55,514
2023-04-04	$59.50	$59.86	$59.36	$59.70	$59.70	47,934
2023-04-03	$59.50	$59.92	$59.26	$59.90	$59.90	49,118
2023-03-31	$59.20	$59.58	$59.20	$59.52	$59.52	68,273
2023-03-30	$59.10	$59.35	$58.97	$59.32	$59.32	50,318
2023-03-29	$58.27	$58.62	$58.00	$58.38	$58.38	80,416
2023-03-28	$56.42	$57.05	$56.39	$56.77	$56.77	76,226
2023-03-27	$57.28	$57.53	$56.99	$57.25	$57.25	61,070
2023-03-24	$55.91	$56.47	$55.60	$56.36	$56.36	63,136
2023-03-23	$58.03	$58.70	$57.30	$57.71	$57.71	78,077
2023-03-22	$58.76	$58.86	$57.70	$57.70	$57.70	110,726
2023-03-21	$57.54	$58.56	$57.28	$58.22	$58.22	92,465
2023-03-20	$55.95	$57.02	$55.94	$56.86	$56.86	83,077
2023-03-17	$55.61	$56.28	$55.25	$55.98	$55.98	90,544
2023-03-16	$55.79	$57.70	$55.79	$57.47	$57.47	121,904
2023-03-15	$55.90	$56.43	$55.26	$56.15	$56.15	142,562
2023-03-14	$58.88	$59.02	$58.33	$59.01	$59.01	89,021
2023-03-13	$57.45	$58.49	$57.33	$58.00	$58.00	176,663
2023-03-10	$59.29	$59.48	$58.58	$58.85	$58.85	66,281
2023-03-09	$60.51	$60.54	$59.60	$59.73	$59.73	59,763
2023-03-08	$60.79	$61.12	$60.64	$61.00	$61.00	67,650
2023-03-07	$61.78	$61.95	$60.44	$60.58	$60.58	62,139
2023-03-06	$61.89	$62.43	$61.76	$61.93	$61.93	59,273
2023-03-03	$61.88	$62.40	$61.76	$62.26	$62.26	58,765
2023-03-02	$61.02	$62.29	$60.93	$62.25	$62.25	94,176
2023-03-01	$62.70	$62.83	$62.14	$62.33	$62.33	56,245
2023-02-28	$62.22	$62.45	$61.66	$61.69	$61.69	95,166
2023-02-27	$62.64	$62.99	$62.42	$62.65	$62.65	59,354
2023-02-24	$61.63	$62.23	$61.34	$62.23	$62.23	71,414
2023-02-23	$63.50	$64.07	$62.91	$63.40	$63.40	128,106
2023-02-22	$60.90	$61.94	$60.80	$61.42	$61.42	106,020
2023-02-21	$61.14	$61.59	$60.88	$60.93	$60.93	88,660
2023-02-17	$60.83	$61.27	$60.53	$60.97	$60.97	66,550
2023-02-16	$59.87	$60.85	$59.80	$60.35	$60.35	73,235
2023-02-15	$59.96	$60.96	$59.95	$60.96	$60.96	93,955
2023-02-14	$60.01	$60.72	$59.84	$60.22	$60.22	43,441
2023-02-13	$59.11	$60.21	$59.02	$60.12	$60.12	85,239
2023-02-10	$59.76	$59.79	$59.17	$59.68	$59.68	69,420
2023-02-09	$61.46	$61.50	$60.44	$60.57	$60.57	85,738
2023-02-08	$61.53	$62.00	$61.38	$61.67	$61.67	77,138
2023-02-07	$60.87	$61.39	$60.45	$61.32	$61.32	66,344
2023-02-06	$61.24	$61.53	$60.51	$60.82	$60.82	70,357
2023-02-03	$62.10	$62.45	$61.78	$61.92	$61.92	62,994
2023-02-02	$61.90	$62.50	$61.73	$62.29	$62.29	83,431
2023-02-01	$59.35	$60.00	$58.59	$59.62	$59.62	69,578
2023-01-31	$58.13	$58.58	$57.74	$58.52	$58.52	70,555
2023-01-30	$58.40	$58.76	$58.25	$58.26	$58.26	66,633
2023-01-27	$58.20	$59.01	$58.16	$58.84	$58.84	54,282
2023-01-26	$57.89	$58.40	$57.67	$58.40	$58.40	48,219
2023-01-25	$57.30	$57.98	$57.23	$57.73	$57.73	89,375
2023-01-24	$56.97	$57.98	$56.86	$57.98	$57.98	62,828
2023-01-23	$56.07	$57.22	$56.06	$57.19	$57.19	86,305
2023-01-20	$55.99	$56.97	$55.91	$56.93	$56.93	67,349
2023-01-19	$56.49	$57.02	$56.30	$56.65	$56.65	86,849
2023-01-18	$57.13	$57.13	$56.07	$56.28	$56.28	49,991
2023-01-17	$56.80	$57.11	$56.53	$56.77	$56.77	101,341
2023-01-13	$56.06	$56.69	$56.02	$56.69	$56.69	57,445
2023-01-12	$55.50	$56.19	$55.09	$55.91	$55.91	88,497
2023-01-11	$54.69	$54.94	$54.45	$54.85	$54.85	81,218
2023-01-10	$53.61	$53.71	$53.37	$53.61	$53.61	60,299
2023-01-09	$53.96	$54.16	$53.27	$53.42	$53.42	124,395
2023-01-06	$51.42	$52.35	$51.14	$52.24	$52.24	117,410
2023-01-05	$50.98	$51.35	$50.97	$51.11	$51.11	54,876
2023-01-04	$51.00	$51.67	$51.00	$51.59	$51.59	68,777
2023-01-03	$50.12	$50.48	$49.64	$50.09	$50.09	94,966
2022-12-30	$49.42	$49.50	$48.83	$49.16	$49.16	73,410
2022-12-29	$49.05	$49.92	$49.02	$49.72	$49.72	153,683
2022-12-28	$49.63	$49.74	$48.64	$48.64	$48.64	87,493
2022-12-27	$49.51	$49.83	$49.31	$49.53	$49.53	69,307
2022-12-23	$49.01	$49.63	$48.82	$49.63	$49.63	74,084
2022-12-22	$49.47	$49.47	$48.60	$49.25	$49.25	98,464
2022-12-21	$49.22	$49.76	$49.22	$49.63	$49.63	72,433
2022-12-20	$48.33	$48.70	$48.30	$48.52	$48.52	111,923
2022-12-19	$48.87	$49.13	$48.36	$48.71	$48.71	153,504
2022-12-16	$48.85	$48.98	$48.04	$48.64	$48.64	190,372
2022-12-15	$50.76	$50.78	$49.37	$49.51	$49.51	135,959
2022-12-14	$51.45	$51.95	$50.86	$51.24	$51.24	91,866
2022-12-13	$52.27	$52.34	$51.01	$51.30	$51.30	119,684
2022-12-12	$50.58	$51.07	$50.40	$51.06	$51.06	145,649
2022-12-09	$51.01	$51.90	$51.00	$51.47	$51.47	92,889
2022-12-08	$51.06	$51.27	$50.85	$51.04	$51.04	79,227
2022-12-07	$51.33	$51.74	$51.11	$51.34	$51.34	83,617
2022-12-06	$52.81	$52.94	$51.63	$51.79	$51.79	144,815
2022-12-05	$52.92	$53.04	$52.28	$52.47	$52.47	104,636
2022-12-02	$53.66	$53.98	$53.50	$53.67	$53.67	120,386
2022-12-01	$53.56	$53.90	$53.30	$53.50	$53.50	90,925
2022-11-30	$52.28	$52.82	$51.36	$52.77	$52.77	84,680
2022-11-29	$52.05	$52.45	$51.99	$52.29	$52.29	70,338
2022-11-28	$52.62	$52.90	$51.89	$51.90	$51.90	93,471
2022-11-25	$52.74	$53.05	$52.53	$52.90	$52.90	71,814
2022-11-23	$52.12	$52.67	$52.12	$52.60	$52.60	84,264
2022-11-22	$51.52	$52.28	$51.45	$52.11	$52.11	90,788
2022-11-21	$51.01	$51.42	$50.83	$51.18	$51.18	108,093
2022-11-18	$51.87	$52.01	$51.37	$51.82	$51.82	98,828
2022-11-17	$49.77	$51.30	$49.76	$51.24	$51.24	133,630
2022-11-16	$51.17	$51.20	$50.29	$50.65	$50.65	101,679
2022-11-15	$52.25	$52.31	$50.86	$51.28	$51.28	108,327
2022-11-14	$51.36	$51.80	$51.23	$51.25	$51.25	164,543
2022-11-11	$50.49	$51.57	$50.39	$51.40	$51.40	151,384
2022-11-10	$49.04	$49.66	$48.67	$49.19	$49.19	139,964
2022-11-09	$46.57	$46.89	$45.98	$46.22	$46.22	94,388
2022-11-08	$46.60	$47.74	$46.54	$47.13	$47.13	140,818
2022-11-07	$45.98	$46.49	$45.85	$46.23	$46.23	109,881
2022-11-04	$45.15	$45.60	$44.65	$45.60	$45.60	134,496
2022-11-03	$43.72	$44.40	$43.49	$44.13	$44.13	144,882
2022-11-02	$44.64	$45.27	$43.85	$44.00	$44.00	141,722
2022-11-01	$45.27	$45.51	$44.75	$44.90	$44.90	140,971
2022-10-31	$43.78	$44.39	$43.62	$44.00	$44.00	120,900
2022-10-28	$43.53	$44.41	$43.46	$44.41	$44.41	96,989
2022-10-27	$43.52	$43.99	$43.29	$43.36	$43.36	119,696
2022-10-26	$43.43	$44.45	$43.35	$43.75	$43.75	139,725
2022-10-25	$43.38	$44.27	$43.36	$44.25	$44.25	139,611
2022-10-24	$42.93	$43.22	$42.58	$42.94	$42.94	133,781
2022-10-21	$41.18	$42.42	$41.06	$42.28	$42.28	100,243
2022-10-20	$41.70	$42.35	$41.42	$41.53	$41.53	133,020
2022-10-19	$42.74	$42.90	$41.64	$41.94	$41.94	120,003
2022-10-18	$44.03	$44.05	$42.75	$43.29	$43.29	183,559
2022-10-17	$42.83	$43.20	$42.49	$42.50	$42.50	220,516
2022-10-14	$42.16	$42.41	$41.08	$41.22	$41.22	137,964
2022-10-13	$40.17	$42.17	$39.83	$41.92	$41.92	188,625
2022-10-12	$40.50	$41.03	$40.28	$40.81	$39.95	142,537
2022-10-11	$41.36	$41.95	$40.87	$40.96	$40.09	170,965
2022-10-10	$42.29	$42.34	$41.65	$42.03	$42.03	127,251
2022-10-07	$42.54	$42.58	$41.85	$42.03	$42.03	117,331
2022-10-06	$43.50	$43.80	$43.20	$43.41	$43.41	132,458
2022-10-05	$43.53	$44.01	$43.12	$43.77	$43.77	143,806
2022-10-04	$43.90	$44.95	$43.90	$44.89	$44.89	211,280
2022-10-03	$41.73	$42.57	$41.36	$42.28	$42.28	185,980
2022-09-30	$41.08	$42.00	$41.06	$41.19	$41.19	213,091
2022-09-29	$40.25	$40.75	$39.67	$40.73	$40.73	205,576
2022-09-28	$39.88	$41.52	$39.76	$41.38	$41.38	208,560
2022-09-27	$40.95	$41.15	$40.19	$40.58	$40.58	257,774
2022-09-26	$41.12	$41.44	$40.42	$40.70	$40.70	189,713
2022-09-23	$41.90	$41.93	$41.03	$41.50	$41.50	143,716
2022-09-22	$44.14	$44.20	$43.25	$43.35	$43.35	179,638
2022-09-21	$43.92	$44.20	$43.13	$43.13	$43.13	173,288
2022-09-20	$44.46	$44.46	$43.62	$43.91	$43.91	182,897
2022-09-19	$43.17	$43.92	$43.10	$43.88	$43.88	116,726
2022-09-16	$43.78	$44.23	$43.33	$43.66	$43.66	188,690
2022-09-15	$43.91	$44.67	$43.77	$43.83	$43.83	150,872
2022-09-14	$44.14	$44.20	$43.39	$43.70	$43.70	147,313
2022-09-13	$45.53	$46.07	$44.62	$44.67	$44.67	177,949
2022-09-12	$45.96	$46.64	$45.90	$46.15	$46.15	226,532
2022-09-09	$44.14	$44.83	$44.12	$44.78	$44.78	125,844
2022-09-08	$42.68	$43.06	$42.44	$42.87	$42.87	163,520
2022-09-07	$41.97	$42.86	$41.89	$42.76	$42.76	182,935
2022-09-06	$43.43	$43.46	$42.26	$42.46	$42.46	245,014
2022-09-02	$42.69	$43.20	$41.93	$42.04	$42.04	137,313
2022-09-01	$42.04	$42.29	$41.60	$42.26	$42.26	146,397
2022-08-31	$43.41	$43.53	$42.89	$42.91	$42.91	163,080
2022-08-30	$43.85	$44.00	$42.91	$43.03	$43.03	141,594
2022-08-29	$43.09	$43.52	$43.00	$43.22	$43.22	139,384
2022-08-26	$44.92	$45.05	$43.34	$43.36	$43.36	146,773
2022-08-25	$44.89	$45.41	$44.79	$45.21	$45.21	100,871
2022-08-24	$44.66	$45.25	$44.58	$44.97	$44.97	100,179
2022-08-23	$45.42	$45.88	$45.31	$45.49	$45.49	147,284
2022-08-22	$47.00	$47.00	$45.78	$45.90	$45.90	220,329
2022-08-19	$48.21	$48.32	$47.89	$48.18	$48.18	149,002
2022-08-18	$49.11	$49.11	$48.51	$48.86	$48.86	145,934
2022-08-17	$49.87	$49.89	$49.26	$49.53	$49.53	119,383
2022-08-16	$50.19	$50.97	$50.13	$50.74	$50.74	111,507
2022-08-15	$49.38	$50.21	$49.29	$50.01	$50.01	105,961
2022-08-12	$49.35	$49.75	$49.22	$49.75	$49.75	108,687
2022-08-11	$50.05	$50.41	$49.95	$50.14	$50.14	122,564
2022-08-10	$49.06	$49.91	$48.93	$49.64	$49.64	119,368
2022-08-09	$48.79	$48.94	$47.90	$48.17	$48.17	156,134
2022-08-08	$49.25	$49.70	$49.09	$49.27	$49.27	218,265
2022-08-05	$50.29	$50.29	$48.93	$49.43	$49.43	339,657
2022-08-04	$53.91	$54.37	$53.86	$53.97	$53.97	153,365
2022-08-03	$52.99	$54.03	$52.86	$53.75	$53.75	140,346
2022-08-02	$53.14	$53.95	$53.03	$53.21	$53.21	85,876
2022-08-01	$53.66	$54.18	$53.43	$53.91	$53.91	148,283
2022-07-29	$53.60	$54.00	$53.26	$53.96	$53.96	319,054
2022-07-28	$52.97	$53.23	$52.31	$53.16	$53.16	126,692
2022-07-27	$52.50	$53.01	$51.99	$52.82	$52.82	154,637
2022-07-26	$51.55	$51.62	$51.07	$51.18	$51.18	122,598
2022-07-25	$52.69	$52.84	$51.97	$52.42	$52.42	209,277
2022-07-22	$52.68	$52.92	$51.88	$52.22	$52.22	190,867
2022-07-21	$51.92	$52.23	$51.59	$52.05	$52.05	204,939
2022-07-20	$51.00	$51.39	$50.70	$51.23	$51.23	175,157
2022-07-19	$49.97	$50.63	$49.90	$50.27	$50.27	273,922
2022-07-18	$48.49	$48.86	$48.33	$48.51	$48.51	193,278
2022-07-15	$46.98	$47.54	$46.75	$47.53	$47.53	149,908
2022-07-14	$46.22	$46.22	$45.40	$46.14	$46.14	166,823
2022-07-13	$46.32	$47.28	$46.26	$47.07	$47.07	132,389
2022-07-12	$46.60	$47.49	$46.57	$46.89	$46.89	239,034
2022-07-11	$46.81	$47.09	$46.27	$46.70	$46.70	215,177
2022-07-08	$47.47	$48.35	$47.00	$47.81	$47.81	673,288
2022-07-07	$46.62	$47.63	$46.56	$47.57	$47.57	799,643
2022-07-06	$46.23	$46.94	$46.10	$46.86	$46.86	275,073
2022-07-05	$45.28	$46.13	$45.01	$46.11	$46.11	558,265
2022-07-01	$49.19	$50.42	$49.14	$50.34	$50.34	214,001
2022-06-30	$49.51	$50.62	$49.28	$50.59	$50.59	186,173
2022-06-29	$50.13	$50.13	$49.33	$49.75	$49.75	242,153
2022-06-28	$50.58	$50.87	$49.98	$50.02	$50.02	209,977
2022-06-27	$50.78	$50.97	$50.34	$50.70	$50.70	211,048
2022-06-24	$48.97	$49.87	$48.97	$49.83	$49.83	158,953
2022-06-23	$48.48	$48.67	$47.51	$48.25	$48.25	202,835
2022-06-22	$49.67	$50.49	$49.62	$50.02	$50.02	174,921
2022-06-21	$51.19	$51.25	$50.30	$50.39	$50.39	226,552
2022-06-17	$49.84	$49.91	$49.06	$49.37	$49.37	200,965
2022-06-16	$49.50	$49.52	$48.74	$49.00	$49.00	197,177
2022-06-15	$49.81	$50.64	$49.24	$50.35	$50.35	182,733
2022-06-14	$49.79	$50.00	$48.45	$48.95	$48.95	360,835
2022-06-13	$50.74	$51.28	$50.45	$50.72	$50.72	154,146
2022-06-10	$52.50	$52.61	$51.82	$52.02	$52.02	209,463
2022-06-09	$54.89	$55.08	$53.86	$53.86	$53.86	127,796
2022-06-08	$57.17	$57.44	$56.55	$56.99	$55.70	183,041
2022-06-07	$57.80	$58.20	$57.41	$58.10	$56.78	155,611
2022-06-06	$59.13	$59.21	$58.50	$58.73	$57.40	216,714
2022-06-03	$57.83	$58.97	$57.03	$57.44	$56.14	78,902
2022-06-02	$57.76	$58.54	$57.54	$58.39	$57.07	152,853
2022-06-01	$58.96	$59.03	$57.40	$57.52	$56.22	124,052
2022-05-31	$58.02	$58.42	$57.61	$58.09	$56.77	159,251
2022-05-27	$58.19	$58.57	$58.14	$58.54	$57.21	127,044
2022-05-26	$57.64	$58.15	$57.57	$58.04	$56.72	164,761
2022-05-25	$56.08	$57.23	$56.02	$57.03	$55.74	257,885
2022-05-24	$58.08	$58.10	$54.62	$55.36	$54.10	334,470
2022-05-23	$60.32	$61.05	$60.05	$60.55	$59.18	201,351
2022-05-20	$60.85	$61.01	$59.10	$60.24	$58.87	165,807
2022-05-19	$58.94	$59.77	$58.79	$59.31	$57.96	182,668
2022-05-18	$61.28	$61.28	$59.27	$59.43	$58.08	149,114
2022-05-17	$62.17	$62.49	$61.82	$62.42	$61.00	96,880
2022-05-16	$60.19	$60.99	$59.98	$60.70	$59.32	128,754
2022-05-13	$59.49	$60.64	$59.43	$60.57	$59.20	129,222
2022-05-12	$58.23	$58.99	$57.80	$58.66	$57.33	173,993
2022-05-11	$59.44	$60.03	$57.61	$57.82	$56.51	183,422
2022-05-10	$59.45	$59.68	$58.38	$59.03	$57.69	168,504
2022-05-09	$59.03	$59.61	$58.50	$58.85	$57.52	216,627
2022-05-06	$60.39	$60.70	$59.53	$60.55	$59.18	433,983
2022-05-05	$63.50	$63.57	$61.64	$62.05	$60.64	159,285
2022-05-04	$63.87	$65.15	$62.96	$65.06	$63.58	132,500
2022-05-03	$63.92	$63.98	$63.01	$63.29	$61.85	140,654
2022-05-02	$62.13	$62.60	$61.25	$62.11	$60.70	131,760
2022-04-29	$63.16	$63.28	$61.86	$61.90	$60.50	159,888
2022-04-28	$61.37	$62.79	$60.85	$62.50	$61.08	174,904
2022-04-27	$61.29	$61.95	$60.88	$61.03	$59.65	182,604
2022-04-26	$63.93	$64.13	$61.99	$62.02	$60.61	166,464
2022-04-25	$64.32	$64.64	$63.30	$64.55	$63.09	123,001
2022-04-22	$65.39	$65.45	$64.36	$64.56	$63.10	105,126
2022-04-21	$67.55	$67.69	$65.59	$65.85	$64.36	214,157
2022-04-20	$64.39	$65.67	$64.39	$65.46	$63.98	111,322
2022-04-19	$63.50	$63.98	$63.46	$63.98	$62.53	109,676
2022-04-18	$63.15	$63.97	$62.97	$63.52	$62.08	77,919
2022-04-14	$63.96	$63.99	$63.54	$63.60	$62.16	115,331
2022-04-13	$63.12	$63.91	$63.00	$63.84	$62.39	109,051
2022-04-12	$63.05	$63.58	$62.35	$62.59	$61.17	134,871
2022-04-11	$62.90	$63.85	$62.80	$62.85	$61.42	321,017
2022-04-08	$63.69	$64.85	$63.51	$64.08	$62.63	232,674
2022-04-07	$64.91	$65.14	$64.04	$64.91	$63.44	154,223
2022-04-06	$64.71	$64.96	$63.99	$64.60	$63.13	148,333
2022-04-05	$65.38	$65.55	$64.82	$65.07	$63.59	111,557
2022-04-04	$65.29	$66.06	$65.12	$65.94	$64.44	111,532
2022-04-01	$66.23	$66.63	$65.77	$66.36	$64.85	111,873
2022-03-31	$67.21	$67.24	$65.44	$65.46	$63.98	180,132
2022-03-30	$69.38	$69.96	$68.82	$69.04	$67.47	107,507
2022-03-29	$71.20	$71.52	$69.84	$70.47	$68.87	127,195
2022-03-28	$69.29	$69.34	$68.05	$68.97	$67.41	122,677
2022-03-25	$67.73	$68.93	$67.54	$68.78	$67.22	150,470
2022-03-24	$67.09	$67.75	$67.06	$67.60	$66.07	179,361
2022-03-23	$68.67	$68.94	$67.59	$67.65	$66.12	156,670
2022-03-22	$71.00	$71.50	$70.77	$71.42	$69.80	115,845
2022-03-21	$71.60	$71.89	$70.53	$71.10	$69.49	164,898
2022-03-18	$68.72	$70.81	$68.55	$70.81	$69.20	250,442
2022-03-17	$68.76	$70.02	$68.76	$69.78	$68.20	205,892
2022-03-16	$67.91	$69.38	$67.80	$69.37	$67.80	248,026
2022-03-15	$65.29	$65.98	$64.86	$65.88	$64.39	171,963
2022-03-14	$65.73	$65.94	$64.27	$64.67	$63.20	172,174
2022-03-11	$66.18	$66.37	$64.83	$64.86	$63.39	193,609
2022-03-10	$64.92	$65.87	$64.42	$64.77	$63.30	197,919
2022-03-09	$65.36	$66.25	$64.95	$65.29	$63.81	323,681
2022-03-08	$63.03	$63.69	$61.87	$62.53	$61.11	415,075
2022-03-07	$61.93	$62.16	$58.82	$59.27	$57.93	324,228
2022-03-04	$62.77	$62.97	$61.22	$61.77	$60.37	226,103
2022-03-03	$66.01	$66.02	$63.69	$64.03	$62.58	223,389
2022-03-02	$67.62	$68.73	$67.40	$68.32	$66.77	174,142
2022-03-01	$68.44	$68.56	$66.10	$66.72	$65.21	277,923
2022-02-28	$69.04	$71.10	$69.04	$70.49	$68.89	270,784
2022-02-25	$73.17	$73.50	$72.25	$73.12	$71.46	158,903
2022-02-24	$71.07	$71.30	$68.43	$70.43	$68.83	342,700
2022-02-23	$80.76	$80.85	$78.91	$79.12	$77.33	113,887
2022-02-22	$78.95	$79.88	$78.82	$79.42	$77.62	80,455
2022-02-18	$80.79	$81.20	$80.05	$80.24	$78.42	92,184
2022-02-17	$81.44	$81.60	$80.01	$80.26	$78.44	179,128
2022-02-16	$81.85	$82.63	$81.80	$82.57	$80.70	111,436
2022-02-15	$81.96	$82.38	$81.74	$82.08	$80.22	84,220
2022-02-14	$80.96	$81.11	$79.84	$80.53	$78.70	101,737
2022-02-11	$82.57	$82.96	$81.19	$81.42	$79.57	114,118
2022-02-10	$82.55	$83.70	$82.24	$82.58	$80.71	147,274
2022-02-09	$81.96	$82.99	$81.88	$82.99	$81.11	152,460
2022-02-08	$79.92	$80.83	$79.81	$80.80	$78.97	97,220
2022-02-07	$79.28	$79.70	$78.97	$79.34	$77.54	92,950
2022-02-04	$79.99	$80.73	$79.82	$80.37	$78.55	120,325
2022-02-03	$78.81	$79.34	$78.55	$78.83	$77.04	163,208
2022-02-02	$79.80	$80.40	$79.38	$80.21	$78.39	138,858
2022-02-01	$78.51	$78.86	$78.03	$78.75	$76.96	121,184
2022-01-31	$76.78	$77.99	$76.67	$77.91	$76.14	115,502
2022-01-28	$76.16	$77.07	$75.74	$77.02	$75.27	261,957
2022-01-27	$76.69	$77.39	$75.17	$76.02	$74.30	204,994
2022-01-26	$78.81	$79.09	$76.96	$77.45	$75.69	105,566
2022-01-25	$76.37	$77.55	$75.15	$76.93	$75.19	190,257
2022-01-24	$77.85	$78.30	$76.03	$78.13	$76.36	188,329
2022-01-21	$80.39	$80.75	$79.45	$79.71	$77.90	175,626
2022-01-20	$81.68	$82.26	$80.71	$80.85	$79.02	131,225
2022-01-19	$82.02	$82.31	$81.44	$81.80	$79.94	182,030
2022-01-18	$81.50	$81.68	$80.95	$81.16	$79.32	155,918
2022-01-14	$80.93	$81.74	$80.82	$81.66	$79.81	101,519
2022-01-13	$81.75	$81.89	$80.67	$80.77	$78.94	125,826
2022-01-12	$80.54	$81.08	$80.34	$80.92	$79.08	126,310
2022-01-11	$79.97	$80.04	$79.17	$79.67	$77.86	112,870
2022-01-10	$79.07	$79.16	$77.77	$78.59	$76.81	142,278
2022-01-07	$78.91	$79.42	$78.87	$78.93	$77.14	121,843
2022-01-06	$79.14	$79.44	$78.64	$78.85	$77.06	168,179
2022-01-05	$78.33	$78.67	$76.93	$76.93	$75.19	232,644
2022-01-04	$77.69	$77.85	$77.21	$77.33	$75.58	163,238
2022-01-03	$76.09	$76.09	$75.45	$75.68	$73.96	176,132
2021-12-31	$75.39	$75.81	$75.36	$75.55	$73.84	28,325
2021-12-30	$76.08	$76.32	$75.58	$75.70	$73.98	64,218
2021-12-29	$76.52	$76.59	$75.79	$76.20	$74.47	77,729
2021-12-28	$75.33	$76.15	$75.33	$75.81	$74.09	62,354
2021-12-27	$74.95	$75.97	$74.43	$75.94	$74.22	92,784
2021-12-23	$74.56	$74.98	$74.11	$74.53	$72.84	93,830
2021-12-22	$73.32	$74.19	$73.32	$74.16	$72.48	97,918
2021-12-21	$72.56	$73.29	$72.49	$73.14	$71.48	120,793
2021-12-20	$71.53	$71.98	$71.34	$71.84	$70.21	166,826
2021-12-17	$72.50	$72.61	$71.90	$72.05	$70.42	130,650
2021-12-16	$72.52	$72.76	$71.83	$72.00	$70.37	118,962
2021-12-15	$71.51	$71.92	$70.40	$71.86	$70.23	104,779
2021-12-14	$72.04	$72.76	$71.84	$72.32	$70.68	127,618
2021-12-13	$73.26	$73.33	$72.09	$72.09	$70.45	99,059
2021-12-10	$73.02	$73.11	$72.30	$72.82	$71.17	102,800
2021-12-09	$72.94	$73.11	$72.45	$72.60	$70.95	74,160
2021-12-08	$72.97	$73.38	$72.87	$73.35	$71.69	108,527
2021-12-07	$72.67	$73.08	$72.18	$72.45	$70.81	62,203
2021-12-06	$71.05	$71.89	$70.85	$71.43	$69.81	95,641
2021-12-03	$71.23	$71.30	$69.95	$70.51	$68.91	130,647
2021-12-02	$69.78	$71.24	$69.78	$71.05	$69.44	126,826
2021-12-01	$71.09	$71.52	$69.18	$69.25	$67.68	155,430
2021-11-30	$70.27	$70.61	$68.92	$69.66	$68.08	141,792
2021-11-29	$71.43	$71.61	$70.47	$71.10	$69.49	127,449
2021-11-26	$71.11	$71.16	$70.07	$70.62	$69.02	88,567
2021-11-24	$73.32	$73.97	$73.15	$73.78	$72.11	91,933
2021-11-23	$74.23	$74.52	$73.61	$73.90	$72.22	122,186
2021-11-22	$74.03	$74.44	$73.73	$73.93	$72.25	170,427
2021-11-19	$74.10	$74.19	$73.67	$73.80	$72.13	103,742
2021-11-18	$75.36	$75.41	$74.75	$75.08	$73.38	85,174
2021-11-17	$75.00	$75.51	$74.80	$75.31	$73.60	94,888
2021-11-16	$74.16	$74.45	$74.00	$74.08	$72.40	55,733
2021-11-15	$73.87	$74.22	$73.64	$73.73	$72.06	69,449
2021-11-12	$74.48	$74.70	$74.10	$74.45	$72.76	52,908
2021-11-11	$74.38	$74.70	$73.99	$74.23	$72.55	63,444
2021-11-10	$74.18	$74.76	$74.01	$74.33	$72.64	113,348
2021-11-09	$74.27	$74.39	$73.86	$74.05	$72.37	130,345
2021-11-08	$72.64	$73.40	$72.51	$72.69	$71.04	187,908
2021-11-05	$73.06	$73.41	$72.32	$72.71	$71.06	90,119
2021-11-04	$72.02	$72.14	$71.31	$71.65	$70.02	76,565
2021-11-03	$72.34	$73.25	$72.11	$73.12	$71.46	93,082
2021-11-02	$72.06	$72.10	$71.27	$71.35	$69.73	94,262
2021-11-01	$72.24	$72.98	$71.91	$72.77	$71.12	114,711
2021-10-29	$72.23	$72.75	$71.83	$72.36	$70.72	119,639
2021-10-28	$71.18	$72.64	$71.15	$72.39	$70.75	284,899
2021-10-27	$66.39	$66.69	$65.87	$66.21	$64.71	112,594
2021-10-26	$65.27	$65.99	$65.21	$65.34	$63.86	95,569
2021-10-25	$65.12	$65.27	$64.85	$64.88	$63.41	91,394
2021-10-22	$65.96	$66.38	$65.44	$65.64	$64.15	76,430
2021-10-21	$67.45	$67.53	$66.50	$66.89	$65.37	61,520
2021-10-20	$67.40	$67.92	$67.11	$67.61	$66.08	101,522
2021-10-19	$68.62	$68.80	$68.37	$68.45	$66.90	65,802
2021-10-18	$67.27	$67.86	$67.12	$67.59	$66.06	83,800
2021-10-15	$67.91	$68.51	$67.85	$68.20	$66.65	58,677
2021-10-14	$67.39	$67.70	$67.28	$67.65	$66.12	57,966
2021-10-13	$67.10	$67.30	$66.64	$67.07	$64.72	68,549
2021-10-12	$67.01	$67.11	$66.47	$66.78	$64.44	74,064
2021-10-11	$66.80	$67.33	$66.67	$66.94	$64.59	197,762
2021-10-08	$67.02	$67.32	$66.70	$66.80	$64.45	62,860
2021-10-07	$66.88	$67.17	$66.64	$66.65	$64.31	106,409
2021-10-06	$66.54	$67.47	$66.26	$67.46	$65.09	177,087
2021-10-05	$67.71	$68.69	$67.54	$68.45	$66.05	98,137
2021-10-04	$67.40	$67.97	$66.95	$67.27	$64.91	100,291
2021-10-01	$67.56	$68.15	$67.06	$67.92	$65.54	81,607
2021-09-30	$67.61	$67.67	$66.84	$67.04	$64.69	112,478
2021-09-29	$67.27	$67.37	$66.67	$66.81	$64.46	111,091
2021-09-28	$67.24	$67.34	$66.28	$66.31	$63.98	109,776
2021-09-27	$68.35	$69.12	$68.35	$68.94	$66.52	100,079
2021-09-24	$67.71	$68.33	$67.69	$68.22	$65.82	120,895
2021-09-23	$68.53	$68.86	$68.46	$68.79	$66.37	54,539
2021-09-22	$67.51	$68.50	$67.51	$67.78	$65.40	111,959
2021-09-21	$66.67	$66.95	$65.97	$65.97	$63.65	100,808
2021-09-20	$65.14	$65.36	$64.30	$64.97	$62.69	106,152
2021-09-17	$67.47	$67.69	$66.12	$66.61	$64.27	102,097
2021-09-16	$66.94	$67.30	$66.61	$67.07	$64.72	81,357
2021-09-15	$66.73	$67.24	$66.56	$67.23	$64.87	62,918
2021-09-14	$67.79	$67.80	$66.42	$66.61	$64.27	147,424
2021-09-13	$67.89	$68.04	$67.46	$67.81	$65.43	60,394
2021-09-10	$68.01	$68.02	$66.85	$66.88	$64.53	71,377
2021-09-09	$67.48	$68.02	$67.22	$67.43	$65.06	69,907
2021-09-08	$68.22	$68.39	$67.29	$67.41	$65.04	78,498
2021-09-07	$68.92	$69.29	$68.06	$68.06	$65.67	88,450
2021-09-03	$68.76	$68.92	$68.57	$68.82	$66.40	45,682
2021-09-02	$68.85	$69.09	$68.62	$69.08	$66.65	84,133
2021-09-01	$68.56	$68.72	$68.26	$68.33	$65.93	78,487
2021-08-31	$67.50	$67.95	$67.37	$67.90	$65.52	50,588
2021-08-30	$67.67	$67.76	$67.23	$67.42	$65.05	38,541
2021-08-27	$66.63	$67.75	$66.63	$67.66	$65.28	66,486
2021-08-26	$67.47	$67.61	$66.84	$66.86	$64.51	58,531
2021-08-25	$67.37	$67.94	$67.22	$67.68	$65.30	66,420
2021-08-24	$67.12	$67.79	$67.07	$67.38	$65.01	66,451
2021-08-23	$66.40	$67.28	$66.40	$67.22	$64.86	57,077
2021-08-20	$65.74	$66.67	$65.61	$66.48	$64.15	168,557
2021-08-19	$66.33	$66.76	$65.89	$66.22	$63.89	88,683
2021-08-18	$67.76	$68.33	$67.68	$67.68	$65.30	64,808
2021-08-17	$68.11	$68.32	$67.28	$67.84	$65.46	100,473
2021-08-16	$68.77	$69.07	$68.32	$68.82	$66.40	221,873
2021-08-13	$69.20	$69.40	$69.00	$69.29	$66.86	143,258
2021-08-12	$69.22	$69.28	$68.45	$69.22	$66.79	131,948
2021-08-11	$68.39	$69.11	$68.21	$69.10	$66.67	80,840
2021-08-10	$67.82	$68.85	$67.51	$68.75	$66.34	107,290
2021-08-09	$67.38	$67.38	$66.87	$67.06	$64.71	62,500
2021-08-06	$67.14	$67.54	$67.05	$67.38	$65.01	69,417
2021-08-05	$66.93	$67.74	$66.84	$67.50	$65.13	101,358
2021-08-04	$65.71	$65.78	$64.97	$64.98	$62.70	59,671
2021-08-03	$65.57	$65.78	$64.96	$65.61	$63.31	116,027
2021-08-02	$65.12	$65.50	$64.53	$64.66	$62.39	106,446
2021-07-30	$65.03	$65.40	$64.43	$64.70	$62.43	111,452
2021-07-29	$65.99	$66.19	$65.77	$65.81	$63.50	65,384
2021-07-28	$64.80	$65.30	$64.35	$65.03	$62.75	91,665
2021-07-27	$65.06	$65.85	$64.87	$65.80	$63.49	116,949
2021-07-26	$65.83	$66.37	$65.80	$66.34	$64.01	59,864
2021-07-23	$65.58	$66.73	$65.05	$65.61	$63.31	70,912
2021-07-22	$66.46	$66.47	$65.09	$65.23	$62.94	98,498
2021-07-21	$64.80	$65.80	$64.80	$65.60	$63.30	95,621
2021-07-20	$62.57	$63.84	$62.26	$63.59	$61.36	131,238
2021-07-19	$62.57	$62.64	$61.85	$62.45	$60.26	164,620
2021-07-16	$65.67	$65.73	$64.86	$64.89	$62.61	121,143
2021-07-15	$66.04	$66.28	$65.39	$66.06	$63.74	82,295
2021-07-14	$67.70	$68.01	$66.96	$67.12	$64.76	68,623
2021-07-13	$67.84	$67.94	$66.91	$66.95	$64.60	82,356
2021-07-12	$66.84	$67.35	$66.52	$67.17	$64.81	66,851
2021-07-09	$66.69	$67.22	$66.19	$67.17	$64.81	102,534
2021-07-08	$65.42	$65.94	$65.04	$65.69	$63.38	114,608
2021-07-07	$67.82	$68.16	$67.34	$67.86	$65.48	60,342
2021-07-06	$68.56	$68.60	$67.27	$67.74	$65.36	85,595
2021-07-02	$69.02	$69.47	$68.79	$69.24	$66.81	45,781
2021-07-01	$68.27	$68.95	$68.20	$68.78	$66.37	60,567
2021-06-30	$67.24	$67.80	$66.95	$67.79	$65.41	81,556
2021-06-29	$68.22	$68.39	$67.90	$68.14	$65.75	50,567
2021-06-28	$69.16	$69.22	$67.99	$68.13	$65.74	54,226
2021-06-25	$69.55	$69.90	$69.40	$69.69	$67.24	52,552
2021-06-24	$68.09	$68.54	$67.95	$68.43	$66.03	81,221
2021-06-23	$68.73	$68.97	$68.34	$68.46	$66.06	39,548
2021-06-22	$68.24	$68.67	$67.82	$68.50	$66.09	41,500
2021-06-21	$67.79	$68.89	$67.75	$68.87	$66.45	56,777
2021-06-18	$68.13	$68.40	$67.34	$67.47	$65.10	69,790
2021-06-17	$70.52	$70.78	$69.43	$69.94	$67.48	78,442
2021-06-16	$71.52	$71.89	$70.89	$71.10	$68.60	59,687
2021-06-15	$71.18	$71.44	$70.92	$71.18	$68.68	46,906
2021-06-14	$70.83	$71.23	$70.42	$70.68	$68.20	50,030
2021-06-11	$70.20	$70.56	$70.18	$70.52	$68.04	54,054
2021-06-10	$70.12	$70.33	$69.35	$69.58	$67.14	48,333
2021-06-09	$70.84	$71.11	$70.53	$70.94	$67.50	112,472
2021-06-08	$71.61	$71.88	$71.50	$71.88	$68.40	59,251
2021-06-07	$72.01	$72.29	$71.64	$71.82	$68.34	76,216
2021-06-04	$70.97	$71.12	$70.55	$70.99	$67.55	48,928
2021-06-03	$70.08	$70.50	$69.76	$70.35	$66.94	90,294
2021-06-02	$71.43	$71.73	$70.93	$71.07	$67.62	55,615
2021-06-01	$71.63	$72.00	$71.20	$71.33	$67.87	100,028
2021-05-28	$69.38	$69.50	$69.01	$69.19	$65.84	74,474
2021-05-27	$70.17	$70.33	$68.41	$69.20	$65.85	115,947
2021-05-26	$69.11	$69.64	$69.10	$69.37	$66.01	41,994
2021-05-25	$69.79	$69.87	$68.86	$68.86	$65.52	68,114
2021-05-24	$69.54	$70.24	$69.45	$70.02	$66.63	73,295
2021-05-21	$69.14	$69.27	$68.76	$69.15	$65.80	54,070
2021-05-20	$69.17	$69.60	$68.91	$69.54	$66.17	46,805
2021-05-19	$67.87	$68.67	$67.29	$68.50	$65.18	70,066
2021-05-18	$69.49	$69.72	$69.00	$69.01	$65.66	59,801
2021-05-17	$68.85	$69.12	$68.41	$68.97	$65.63	51,677
2021-05-14	$68.97	$69.65	$68.91	$69.53	$66.16	62,474
2021-05-13	$67.28	$68.02	$66.89	$67.68	$64.40	76,188
2021-05-12	$67.95	$68.46	$67.06	$67.19	$63.93	124,262
2021-05-11	$68.00	$68.50	$67.28	$68.01	$64.71	63,687
2021-05-10	$69.55	$70.36	$69.27	$69.32	$65.96	83,296
2021-05-07	$68.34	$69.57	$68.23	$69.54	$66.17	73,464
2021-05-06	$68.12	$68.22	$67.27	$68.22	$64.91	69,702
2021-05-05	$68.70	$69.71	$68.54	$69.35	$65.99	136,600
2021-05-04	$67.99	$68.29	$67.10	$67.65	$64.37	172,873
2021-05-03	$68.34	$69.11	$68.10	$68.83	$65.49	132,686
2021-04-30	$67.84	$67.94	$67.32	$67.52	$64.25	110,826
2021-04-29	$68.98	$69.19	$68.33	$69.00	$65.65	117,685
2021-04-28	$68.44	$69.32	$68.36	$69.16	$65.81	132,454
2021-04-27	$65.72	$66.32	$65.64	$66.24	$63.03	171,620
2021-04-26	$67.23	$67.60	$66.88	$66.90	$63.66	95,540
2021-04-23	$66.48	$67.40	$66.42	$67.10	$63.85	74,422
2021-04-22	$65.42	$66.11	$65.23	$65.38	$62.21	95,899
2021-04-21	$65.55	$66.55	$65.46	$66.55	$63.32	48,845
2021-04-20	$66.98	$67.03	$65.31	$65.66	$62.48	80,827
2021-04-19	$67.99	$68.34	$67.86	$67.94	$64.65	79,313
2021-04-16	$67.74	$67.97	$67.44	$67.80	$64.51	67,806
2021-04-15	$66.49	$66.86	$66.44	$66.86	$63.62	53,520
2021-04-14	$66.08	$66.75	$65.96	$66.10	$62.90	54,772
2021-04-13	$65.01	$65.52	$64.90	$65.19	$62.03	129,336
2021-04-12	$64.97	$65.20	$64.57	$64.84	$61.70	63,629
2021-04-09	$64.82	$65.13	$64.66	$65.12	$61.96	50,248
2021-04-08	$65.28	$65.52	$65.01	$65.40	$62.23	52,368
2021-04-07	$65.28	$65.55	$64.92	$65.32	$62.15	88,240
2021-04-06	$64.95	$65.52	$64.91	$65.33	$62.16	83,671
2021-04-05	$65.54	$66.49	$65.44	$66.37	$63.15	72,852
2021-04-01	$64.20	$65.01	$64.04	$64.96	$61.81	65,638
2021-03-31	$64.12	$64.23	$63.34	$63.90	$60.80	89,631
2021-03-30	$64.61	$65.16	$64.51	$64.96	$61.81	67,906
2021-03-29	$64.18	$64.57	$63.88	$64.37	$61.25	118,719
2021-03-26	$64.23	$64.57	$63.49	$64.37	$61.25	85,084
2021-03-25	$62.78	$64.04	$62.36	$63.90	$60.80	131,126
2021-03-24	$62.81	$64.13	$62.81	$62.99	$59.94	217,141
2021-03-23	$63.28	$63.54	$62.32	$62.43	$59.40	101,556
2021-03-22	$64.51	$64.51	$63.60	$63.97	$60.87	130,668
2021-03-19	$63.85	$65.03	$63.06	$64.49	$61.36	138,441
2021-03-18	$65.02	$65.97	$64.78	$64.95	$61.80	105,043
2021-03-17	$63.46	$64.66	$63.31	$64.40	$61.28	84,812
2021-03-16	$63.42	$63.70	$62.90	$63.48	$60.40	121,727
2021-03-15	$63.45	$63.74	$62.67	$63.24	$60.17	92,912
2021-03-12	$62.41	$63.27	$62.35	$63.26	$60.19	96,335
2021-03-11	$64.43	$64.43	$62.83	$63.84	$60.75	148,154
2021-03-10	$63.69	$64.09	$63.09	$63.31	$60.24	93,325
2021-03-09	$62.67	$63.60	$62.43	$63.01	$59.96	98,219
2021-03-08	$63.51	$63.96	$63.28	$63.45	$60.37	93,133
2021-03-05	$62.55	$62.61	$61.07	$62.55	$59.52	107,416
2021-03-04	$62.56	$62.64	$60.45	$61.14	$58.18	96,593
2021-03-03	$62.74	$63.65	$62.59	$62.98	$59.93	126,473
2021-03-02	$61.32	$62.03	$61.05	$61.89	$58.89	165,334
2021-03-01	$60.37	$61.01	$60.37	$60.93	$57.98	148,727
2021-02-26	$59.95	$59.95	$59.10	$59.49	$56.61	77,718
2021-02-25	$61.29	$61.78	$59.74	$59.93	$57.02	96,245
2021-02-24	$61.32	$62.17	$61.23	$61.83	$58.83	101,694
2021-02-23	$60.81	$61.42	$60.29	$61.13	$58.17	102,462
2021-02-22	$59.49	$61.03	$59.37	$60.18	$57.26	199,956
2021-02-19	$58.60	$59.18	$58.52	$59.00	$56.14	149,658
2021-02-18	$58.55	$58.55	$57.50	$57.98	$55.17	93,442
2021-02-17	$57.61	$57.95	$57.26	$57.90	$55.09	58,743
2021-02-16	$58.60	$58.75	$57.96	$58.30	$55.47	91,082
2021-02-12	$56.63	$57.25	$56.61	$57.16	$54.39	69,396
2021-02-11	$56.49	$57.26	$56.24	$56.92	$54.16	127,311
2021-02-10	$56.69	$56.85	$55.87	$55.88	$53.17	100,628
2021-02-09	$56.04	$56.80	$55.70	$56.56	$53.82	130,462
2021-02-08	$55.83	$56.45	$55.68	$56.01	$53.29	87,989
2021-02-05	$56.09	$56.31	$55.69	$55.93	$53.22	74,139
2021-02-04	$55.98	$55.98	$55.49	$55.75	$53.05	60,303
2021-02-03	$54.60	$55.26	$54.49	$55.22	$52.54	93,815
2021-02-02	$53.73	$54.50	$53.65	$54.35	$51.72	57,332
2021-02-01	$53.19	$53.51	$52.66	$53.44	$50.85	198,134
2021-01-29	$53.22	$53.34	$51.86	$51.94	$49.42	71,477
2021-01-28	$53.02	$54.15	$52.92	$53.55	$50.95	99,416
2021-01-27	$52.43	$53.39	$52.00	$52.56	$50.01	107,585
2021-01-26	$53.15	$53.61	$52.93	$53.51	$50.92	92,436
2021-01-25	$52.56	$53.07	$52.11	$53.04	$50.47	115,408
2021-01-22	$54.09	$54.38	$53.93	$54.08	$51.46	63,977
2021-01-21	$53.50	$54.65	$53.47	$54.41	$51.77	116,397
2021-01-20	$54.95	$55.40	$54.82	$55.35	$52.67	105,636
2021-01-19	$54.46	$54.49	$53.57	$54.06	$51.44	145,419
2021-01-15	$55.48	$55.60	$54.53	$55.30	$52.62	128,776
2021-01-14	$55.18	$55.82	$55.12	$55.43	$52.74	88,181
2021-01-13	$54.47	$54.83	$54.20	$54.33	$51.70	83,844
2021-01-12	$54.95	$55.59	$54.95	$55.56	$52.87	84,518
2021-01-11	$54.50	$55.28	$54.48	$55.17	$52.50	144,759
2021-01-08	$57.01	$57.03	$55.59	$56.44	$53.70	109,924
2021-01-07	$56.52	$56.66	$55.51	$55.68	$52.98	114,665
2021-01-06	$56.16	$57.39	$56.11	$57.10	$54.33	113,273
2021-01-05	$52.64	$53.30	$52.40	$52.84	$50.28	120,641
2021-01-04	$54.78	$54.97	$53.35	$53.88	$51.27	150,583
2020-12-31	$54.60	$54.60	$53.98	$54.08	$51.46	67,497
2020-12-30	$55.35	$55.48	$54.50	$54.50	$51.86	91,849
2020-12-29	$55.68	$55.88	$54.76	$55.07	$52.40	90,968
2020-12-28	$55.08	$55.80	$55.08	$55.24	$52.56	72,865
2020-12-24	$54.99	$55.10	$54.56	$54.74	$52.09	47,083
2020-12-23	$54.63	$54.99	$54.45	$54.73	$52.08	139,115
2020-12-22	$52.92	$53.32	$52.80	$53.18	$50.60	114,535
2020-12-21	$52.42	$53.02	$51.72	$52.85	$50.29	185,045
2020-12-18	$55.65	$55.67	$54.41	$54.49	$51.85	220,527
2020-12-17	$55.38	$55.90	$55.14	$55.35	$52.67	190,858
2020-12-16	$52.93	$52.93	$52.36	$52.81	$50.25	86,545
2020-12-15	$51.97	$52.86	$51.66	$52.82	$50.26	127,535
2020-12-14	$52.91	$52.94	$51.69	$51.74	$49.23	111,199
2020-12-11	$50.80	$51.41	$50.76	$51.17	$48.69	113,077
2020-12-10	$51.25	$51.73	$50.97	$51.29	$48.80	144,271
2020-12-09	$52.50	$52.68	$51.92	$52.36	$49.82	117,740
2020-12-08	$50.57	$51.31	$50.47	$51.15	$48.67	132,234
2020-12-07	$51.28	$51.46	$51.03	$51.42	$48.93	102,922
2020-12-04	$52.98	$53.19	$52.61	$52.89	$50.33	145,866
2020-12-03	$51.02	$51.94	$50.93	$51.66	$49.16	91,829
2020-12-02	$49.56	$50.43	$49.43	$50.16	$47.73	96,211
2020-12-01	$49.52	$50.50	$49.52	$50.29	$47.85	124,605
2020-11-30	$49.27	$49.27	$48.14	$48.33	$45.99	135,031
2020-11-27	$49.83	$50.26	$49.69	$49.77	$47.36	59,450
2020-11-25	$50.40	$50.72	$50.17	$50.71	$48.25	82,270
2020-11-24	$49.06	$50.73	$48.95	$50.62	$48.17	122,213
2020-11-23	$49.04	$49.21	$48.66	$48.95	$46.58	123,292
2020-11-20	$48.69	$48.80	$48.23	$48.52	$46.17	81,373
2020-11-19	$48.41	$49.36	$48.31	$49.29	$46.90	88,763
2020-11-18	$49.69	$50.05	$49.04	$49.04	$46.66	113,278
2020-11-17	$49.80	$49.96	$49.53	$49.75	$47.34	105,239
2020-11-16	$49.69	$50.16	$49.24	$49.92	$47.50	104,468
2020-11-13	$47.53	$48.34	$47.53	$48.26	$45.92	145,545
2020-11-12	$47.93	$48.01	$46.94	$47.08	$44.80	106,101
2020-11-11	$49.40	$49.43	$48.63	$48.77	$46.41	117,094
2020-11-10	$49.69	$50.42	$49.67	$49.79	$47.38	162,185
2020-11-09	$47.12	$47.72	$46.90	$46.94	$44.66	197,207
2020-11-06	$42.57	$42.66	$42.18	$42.36	$40.31	125,586
2020-11-05	$41.95	$42.90	$41.83	$42.79	$40.72	152,089
2020-11-04	$40.59	$41.13	$40.16	$40.63	$38.66	143,144
2020-11-03	$40.58	$41.49	$40.45	$41.30	$39.30	261,952
2020-11-02	$38.84	$39.55	$38.59	$39.36	$37.45	293,528
2020-10-30	$39.87	$40.06	$39.08	$39.95	$38.01	209,198
2020-10-29	$38.73	$39.60	$38.35	$39.31	$37.40	226,143
2020-10-28	$39.48	$39.99	$39.13	$39.40	$37.49	178,674
2020-10-27	$41.39	$41.48	$40.52	$40.72	$38.75	177,683
2020-10-26	$43.30	$43.40	$42.59	$42.78	$40.71	125,199
2020-10-23	$43.23	$43.80	$42.92	$43.71	$41.59	159,481
2020-10-22	$43.00	$43.18	$42.72	$42.89	$40.81	105,801
2020-10-21	$43.18	$43.78	$43.01	$43.37	$41.27	99,901
2020-10-20	$43.05	$43.41	$42.98	$43.12	$41.03	101,652
2020-10-19	$42.37	$42.78	$42.05	$42.12	$40.08	86,854
2020-10-16	$42.30	$42.60	$42.22	$42.43	$40.37	92,585
2020-10-15	$41.17	$42.00	$41.09	$41.89	$39.86	82,908
2020-10-14	$42.96	$42.99	$42.17	$42.17	$40.13	111,745
2020-10-13	$42.82	$42.86	$42.38	$42.55	$40.49	80,041
2020-10-12	$43.04	$43.30	$42.86	$43.22	$41.12	88,307
2020-10-09	$43.61	$43.68	$43.21	$43.56	$41.45	120,761
2020-10-08	$42.81	$42.95	$42.53	$42.80	$40.73	139,754
2020-10-07	$42.38	$42.55	$42.16	$42.47	$39.80	161,463
2020-10-06	$42.74	$42.79	$41.76	$41.88	$39.25	130,846
2020-10-05	$41.73	$42.31	$41.70	$42.29	$39.63	171,298
2020-10-02	$39.26	$40.76	$39.21	$40.68	$38.12	138,175
2020-10-01	$39.34	$39.70	$38.94	$39.69	$37.19	206,402
2020-09-30	$39.04	$39.61	$39.04	$39.24	$36.77	181,655
2020-09-29	$38.95	$39.01	$38.50	$38.70	$36.27	119,536
2020-09-28	$39.16	$39.43	$38.89	$39.14	$36.68	175,441
2020-09-25	$36.90	$37.79	$36.86	$37.77	$35.39	133,344
2020-09-24	$36.32	$37.30	$36.12	$37.05	$34.72	198,331
2020-09-23	$37.27	$37.49	$36.08	$36.15	$33.88	156,457
2020-09-22	$36.55	$36.81	$36.20	$36.77	$34.46	191,760
2020-09-21	$36.24	$36.31	$35.76	$36.14	$33.87	212,436
2020-09-18	$39.91	$39.95	$38.46	$38.65	$36.22	156,629
2020-09-17	$40.81	$41.02	$40.44	$40.60	$38.05	103,065
2020-09-16	$41.84	$42.29	$41.58	$41.82	$39.19	136,598
2020-09-15	$41.19	$41.23	$40.82	$40.86	$38.29	134,619
2020-09-14	$40.89	$41.26	$40.81	$41.04	$38.46	156,547
2020-09-11	$40.04	$40.24	$39.82	$40.16	$37.63	92,386
2020-09-10	$41.36	$41.56	$40.04	$40.05	$37.53	92,148
2020-09-09	$41.40	$41.48	$40.96	$41.08	$38.50	132,414
2020-09-08	$40.81	$41.15	$40.49	$40.49	$37.94	150,980
2020-09-04	$42.08	$42.23	$41.23	$42.04	$39.39	144,574
2020-09-03	$42.11	$42.34	$41.13	$41.29	$38.69	171,609
2020-09-02	$40.91	$41.34	$40.80	$41.22	$38.63	137,510
2020-09-01	$40.61	$41.12	$40.39	$40.77	$38.20	189,734
2020-08-31	$43.42	$43.47	$42.21	$42.39	$39.72	127,187
2020-08-28	$43.51	$43.58	$42.85	$43.44	$40.71	137,988
2020-08-27	$43.40	$44.32	$43.34	$43.88	$41.12	278,076
2020-08-26	$40.81	$41.18	$40.66	$41.17	$38.58	109,416
2020-08-25	$40.94	$40.95	$40.39	$40.88	$38.31	147,942
2020-08-24	$40.02	$40.67	$39.67	$40.67	$38.11	143,120
2020-08-21	$39.11	$39.41	$39.05	$39.30	$36.83	89,587
2020-08-20	$39.36	$39.88	$39.33	$39.74	$37.24	110,378
2020-08-19	$40.03	$40.54	$39.77	$39.89	$37.38	114,842
2020-08-18	$40.39	$40.58	$40.06	$40.18	$37.65	90,351
2020-08-17	$40.86	$40.86	$40.38	$40.46	$37.91	94,698
2020-08-14	$40.72	$41.08	$40.68	$40.79	$38.22	107,320
2020-08-13	$41.67	$41.89	$40.98	$41.14	$38.55	103,779
2020-08-12	$42.71	$42.71	$41.76	$41.84	$39.21	138,302
2020-08-11	$41.94	$42.61	$41.59	$41.77	$39.14	209,856
2020-08-10	$40.37	$40.98	$40.37	$40.96	$38.38	242,735
2020-08-07	$39.96	$40.35	$39.78	$40.32	$37.78	152,467
2020-08-06	$39.68	$40.34	$39.68	$40.25	$37.72	90,588
2020-08-05	$40.53	$40.54	$39.90	$40.08	$37.56	106,141
2020-08-04	$38.99	$39.83	$38.97	$39.71	$37.21	147,289
2020-08-03	$38.11	$38.81	$37.99	$38.64	$36.21	138,635
2020-07-31	$37.85	$37.90	$36.93	$37.30	$34.95	118,416
2020-07-30	$37.19	$38.21	$37.01	$38.08	$35.68	138,847
2020-07-29	$38.65	$38.89	$38.35	$38.71	$36.27	143,941
2020-07-28	$37.44	$38.49	$37.44	$38.12	$35.72	178,087
2020-07-27	$38.98	$39.14	$38.72	$38.94	$36.49	205,441
2020-07-24	$39.65	$39.85	$39.14	$39.36	$36.88	183,352
2020-07-23	$39.57	$39.94	$39.07	$39.46	$36.98	189,390
2020-07-22	$38.47	$38.82	$38.36	$38.78	$36.34	194,114
2020-07-21	$38.36	$39.17	$38.34	$38.77	$36.33	224,231
2020-07-20	$37.82	$38.04	$37.54	$37.67	$35.30	242,688
2020-07-17	$38.52	$38.52	$38.03	$38.04	$35.65	298,676
2020-07-16	$39.00	$39.46	$38.95	$39.13	$36.67	221,932
2020-07-15	$38.75	$38.86	$38.26	$38.73	$36.29	521,179
2020-07-14	$37.33	$38.01	$37.08	$37.95	$35.56	174,801
2020-07-13	$37.42	$37.73	$36.72	$36.79	$34.48	177,388
2020-07-10	$36.63	$37.30	$36.50	$37.29	$34.94	177,924
2020-07-09	$37.36	$37.36	$36.07	$36.32	$34.03	204,928
2020-07-08	$37.19	$37.61	$37.10	$37.39	$35.04	280,026
2020-07-07	$39.39	$39.41	$38.85	$38.87	$36.42	195,550
2020-07-06	$39.68	$39.85	$39.20	$39.44	$36.96	168,770
2020-07-02	$39.43	$39.80	$38.86	$39.08	$36.62	161,968
2020-07-01	$38.82	$39.37	$38.63	$38.91	$36.46	127,556
2020-06-30	$38.15	$39.22	$37.79	$39.13	$36.67	157,378
2020-06-29	$38.06	$38.70	$37.74	$38.54	$36.12	151,882
2020-06-26	$38.53	$38.59	$37.43	$37.63	$35.26	150,443
2020-06-25	$38.14	$38.84	$37.97	$38.82	$36.38	131,191
2020-06-24	$39.79	$39.79	$38.45	$38.82	$36.38	236,279
2020-06-23	$40.95	$41.02	$40.32	$40.48	$37.93	236,334
2020-06-22	$40.37	$40.37	$39.71	$40.00	$37.48	164,995
2020-06-19	$40.85	$40.88	$39.81	$40.00	$37.48	169,930
2020-06-18	$39.16	$39.86	$39.07	$39.85	$37.34	267,700
2020-06-17	$40.79	$40.83	$39.95	$39.98	$37.46	178,732
2020-06-16	$40.80	$41.00	$39.35	$39.93	$37.42	230,637
2020-06-15	$37.95	$40.10	$37.84	$39.68	$37.18	200,185
2020-06-12	$39.85	$40.16	$38.20	$38.96	$36.51	362,418
2020-06-11	$40.05	$40.33	$38.54	$38.65	$36.22	349,374
2020-06-10	$43.72	$43.72	$42.96	$43.11	$38.03	278,520
2020-06-09	$44.45	$44.50	$43.70	$44.12	$38.93	223,935
2020-06-08	$45.05	$46.42	$44.99	$46.39	$40.93	247,457
2020-06-05	$44.72	$44.98	$44.09	$44.21	$39.01	239,718
2020-06-04	$42.00	$42.60	$41.63	$42.45	$37.45	211,846
2020-06-03	$41.66	$42.92	$41.66	$42.72	$37.69	167,046
2020-06-02	$41.72	$42.04	$40.95	$41.26	$36.40	252,827
2020-06-01	$39.26	$40.22	$39.25	$40.07	$35.35	253,399
2020-05-29	$37.61	$37.99	$37.31	$37.84	$33.39	173,424
2020-05-28	$39.14	$39.14	$38.27	$38.35	$33.84	144,761
2020-05-27	$39.67	$39.75	$38.74	$39.51	$34.86	164,024
2020-05-26	$38.14	$38.31	$37.76	$37.98	$33.51	189,854
2020-05-22	$36.55	$36.60	$35.78	$36.53	$32.23	158,330
2020-05-21	$36.76	$37.10	$36.10	$36.23	$31.96	149,145
2020-05-20	$35.84	$36.63	$35.71	$36.40	$32.11	189,538
2020-05-19	$35.79	$36.07	$35.19	$35.22	$31.07	211,887
2020-05-18	$34.97	$36.53	$34.97	$36.28	$32.01	286,209
2020-05-15	$33.84	$34.22	$33.56	$33.91	$29.92	215,306
2020-05-14	$33.01	$34.48	$32.53	$34.48	$30.42	269,393
2020-05-13	$34.68	$34.69	$33.04	$33.36	$29.43	221,183
2020-05-12	$36.85	$37.00	$35.73	$35.76	$31.55	266,145
2020-05-11	$36.70	$36.76	$36.10	$36.47	$32.18	189,033
2020-05-08	$37.64	$38.09	$37.39	$38.03	$33.55	124,553
2020-05-07	$36.44	$37.52	$36.44	$37.06	$32.70	254,724
2020-05-06	$37.12	$37.16	$36.08	$36.17	$31.91	198,451
2020-05-05	$37.60	$37.70	$36.57	$36.73	$32.41	227,608
2020-05-04	$36.72	$37.21	$36.35	$36.86	$32.52	325,886
2020-05-01	$38.16	$38.16	$36.77	$37.20	$32.82	351,726
2020-04-30	$39.53	$39.74	$38.41	$38.71	$34.15	463,731
2020-04-29	$39.61	$40.13	$39.04	$39.91	$35.21	329,128
2020-04-28	$37.25	$37.32	$36.35	$36.46	$32.17	303,755
2020-04-27	$34.56	$35.79	$34.48	$35.65	$31.45	329,250
2020-04-24	$34.13	$34.27	$33.51	$33.98	$29.98	208,182
2020-04-23	$33.99	$34.61	$33.83	$33.86	$29.87	327,529
2020-04-22	$33.15	$33.64	$32.80	$33.41	$29.48	2,324,155
2020-04-21	$32.79	$33.31	$31.71	$32.12	$28.34	1,036,928
2020-04-20	$34.09	$34.50	$33.57	$33.70	$29.73	411,615
2020-04-17	$34.59	$34.86	$34.16	$34.67	$30.59	879,066
2020-04-16	$33.25	$33.37	$32.52	$32.84	$28.97	485,389
2020-04-15	$34.61	$34.68	$33.09	$33.25	$29.34	342,912
2020-04-14	$36.47	$36.95	$35.89	$36.28	$32.01	419,671
2020-04-13	$35.58	$35.83	$34.41	$35.47	$31.29	305,548
2020-04-09	$35.40	$36.42	$35.13	$36.13	$31.88	325,667
2020-04-08	$34.31	$34.96	$33.92	$34.65	$30.57	288,023
2020-04-07	$35.89	$36.00	$33.69	$33.93	$29.94	574,417
2020-04-06	$30.68	$32.02	$30.66	$31.63	$27.91	595,931
2020-04-03	$30.26	$30.64	$29.01	$29.49	$26.02	336,289
2020-04-02	$30.64	$32.67	$30.61	$31.49	$27.78	452,183
2020-04-01	$31.38	$31.71	$30.00	$30.11	$26.57	405,250
2020-03-31	$32.95	$34.53	$31.68	$33.77	$29.79	524,611
2020-03-30	$31.59	$32.08	$31.17	$31.88	$28.13	325,924
2020-03-27	$31.90	$32.49	$31.34	$31.76	$28.02	280,590
2020-03-26	$32.94	$34.58	$32.84	$34.31	$30.27	461,373
2020-03-25	$31.73	$32.92	$30.97	$31.50	$27.79	1,253,323
2020-03-24	$30.30	$31.18	$29.44	$31.08	$27.42	656,992
2020-03-23	$28.75	$29.17	$27.65	$28.41	$25.07	672,387
2020-03-20	$29.32	$29.68	$27.68	$27.75	$24.48	582,913
2020-03-19	$27.76	$29.98	$27.18	$29.01	$25.59	422,806
2020-03-18	$28.72	$29.24	$27.18	$28.44	$25.09	523,064
2020-03-17	$29.28	$30.13	$28.83	$29.73	$26.23	538,905
2020-03-16	$29.31	$31.63	$29.16	$30.06	$26.52	450,587
2020-03-13	$36.28	$37.15	$33.97	$37.06	$32.70	410,702
2020-03-12	$36.88	$36.99	$34.80	$35.76	$31.55	364,936
2020-03-11	$42.64	$42.67	$40.51	$40.76	$35.96	368,303
2020-03-10	$45.54	$45.64	$43.72	$45.53	$40.17	363,403
2020-03-09	$43.95	$45.16	$42.74	$42.74	$37.71	317,939
2020-03-06	$45.51	$47.19	$45.37	$46.75	$41.25	381,884
2020-03-05	$47.02	$47.25	$45.90	$46.48	$41.01	325,353
2020-03-04	$48.93	$49.34	$48.29	$49.18	$43.39	232,494
2020-03-03	$48.91	$49.27	$47.22	$47.56	$41.96	446,720
2020-03-02	$47.84	$47.88	$46.97	$47.71	$42.09	425,796
2020-02-28	$48.07	$48.63	$47.17	$48.28	$42.60	528,085
2020-02-27	$48.86	$49.91	$47.92	$47.92	$42.28	658,644
2020-02-26	$58.15	$58.86	$57.52	$57.70	$50.91	208,830
2020-02-25	$60.32	$60.32	$58.11	$58.31	$51.45	217,709
2020-02-24	$59.94	$60.09	$59.50	$59.64	$52.62	157,768
2020-02-21	$63.12	$63.13	$62.49	$62.58	$55.21	99,390
2020-02-20	$63.61	$63.71	$63.16	$63.61	$56.12	102,686
2020-02-19	$63.59	$63.84	$63.41	$63.64	$56.15	80,543
2020-02-18	$63.46	$63.62	$63.20	$63.45	$55.98	71,061
2020-02-14	$64.02	$64.11	$63.62	$63.81	$56.30	128,877
2020-02-13	$63.65	$64.35	$63.53	$64.01	$56.47	103,680
2020-02-12	$63.52	$64.03	$63.41	$64.00	$56.47	117,899
2020-02-11	$63.09	$63.39	$62.43	$62.82	$55.42	171,021
2020-02-10	$62.49	$62.88	$61.80	$62.30	$54.97	236,058
2020-02-07	$62.57	$62.58	$61.78	$62.37	$55.03	131,738
2020-02-06	$63.58	$63.61	$62.82	$62.86	$55.46	85,315
2020-02-05	$63.46	$63.59	$63.10	$63.39	$55.93	138,114
2020-02-04	$63.10	$63.24	$62.92	$63.06	$55.64	118,302
2020-02-03	$61.98	$62.47	$61.95	$62.10	$54.79	123,965
2020-01-31	$62.64	$62.74	$61.78	$62.16	$54.84	227,804
2020-01-30	$62.59	$63.72	$62.54	$63.70	$56.20	115,996
2020-01-29	$64.34	$64.46	$64.02	$64.08	$56.54	176,680
2020-01-28	$63.78	$64.40	$63.70	$64.23	$56.67	116,774
2020-01-27	$64.04	$64.45	$63.76	$64.17	$56.62	146,337
2020-01-24	$66.15	$66.19	$65.04	$65.28	$57.59	114,146
2020-01-23	$65.52	$65.92	$65.07	$65.83	$58.08	121,948
2020-01-22	$66.59	$66.67	$66.07	$66.20	$58.41	121,015
2020-01-21	$66.31	$66.48	$66.09	$66.18	$58.39	138,847
2020-01-17	$66.48	$66.62	$66.22	$66.40	$58.58	116,712
2020-01-16	$66.69	$66.81	$66.35	$66.69	$58.84	228,496
2020-01-15	$67.53	$67.80	$66.96	$67.08	$59.18	236,897
2020-01-14	$67.97	$68.12	$66.79	$67.35	$59.42	273,979
2020-01-13	$69.21	$69.33	$68.81	$69.31	$61.15	128,000
2020-01-10	$69.60	$69.66	$68.98	$69.02	$60.89	107,508
2020-01-09	$69.94	$70.30	$69.10	$69.29	$61.13	105,395
2020-01-08	$69.86	$70.33	$69.72	$70.15	$61.89	117,940
2020-01-07	$70.15	$70.29	$69.95	$70.09	$61.84	99,031
2020-01-06	$69.36	$69.99	$69.34	$69.88	$61.65	124,755
2020-01-03	$70.15	$70.38	$69.35	$69.76	$61.55	287,311
2020-01-02	$70.56	$70.69	$69.78	$70.24	$61.97	166,287
2019-12-31	$70.02	$70.33	$69.70	$70.29	$62.02	170,818
2019-12-30	$70.79	$70.80	$69.90	$69.98	$61.74	139,348
2019-12-27	$70.17	$70.74	$70.04	$70.11	$61.86	126,889
2019-12-26	$68.75	$69.30	$68.71	$69.30	$61.14	171,905
2019-12-24	$69.00	$69.35	$68.74	$68.79	$60.69	61,964
2019-12-23	$69.07	$69.30	$68.95	$69.14	$61.00	119,831
2019-12-20	$68.99	$69.55	$68.83	$68.86	$60.75	220,987
2019-12-19	$68.24	$68.38	$68.03	$68.16	$60.14	137,394
2019-12-18	$68.38	$68.94	$68.21	$68.28	$60.24	145,455
2019-12-17	$67.89	$68.34	$67.80	$67.90	$59.91	146,774
2019-12-16	$69.17	$69.19	$68.48	$68.49	$60.43	195,202
2019-12-13	$67.12	$68.23	$66.97	$67.72	$59.75	343,402
2019-12-12	$64.58	$65.46	$64.33	$65.14	$57.47	239,804
2019-12-11	$63.23	$63.53	$63.13	$63.47	$56.00	75,640
2019-12-10	$63.17	$63.45	$63.06	$63.09	$55.66	102,460
2019-12-09	$63.65	$63.73	$63.36	$63.51	$56.03	66,007
2019-12-06	$63.94	$64.21	$63.88	$63.91	$56.39	146,449
2019-12-05	$62.05	$62.62	$61.98	$62.55	$55.19	82,137
2019-12-04	$62.43	$62.90	$62.39	$62.59	$55.22	95,309
2019-12-03	$61.86	$62.40	$61.61	$62.31	$54.97	140,223
2019-12-02	$64.22	$64.24	$63.34	$63.55	$56.07	97,062
2019-11-29	$64.51	$64.74	$64.37	$64.47	$56.88	58,651
2019-11-27	$64.76	$65.12	$64.63	$65.02	$57.37	239,877
2019-11-26	$64.25	$64.27	$63.85	$64.05	$56.51	102,631
2019-11-25	$64.26	$64.54	$64.10	$64.50	$56.91	171,087
2019-11-22	$63.10	$63.37	$62.89	$63.14	$55.71	79,551
2019-11-21	$62.81	$62.82	$62.25	$62.53	$55.17	80,742
2019-11-20	$62.90	$62.96	$62.33	$62.33	$54.99	179,279
2019-11-19	$63.64	$63.68	$63.13	$63.21	$55.77	73,514
2019-11-18	$63.59	$63.61	$62.99	$63.19	$55.75	98,730
2019-11-15	$63.96	$63.98	$63.59	$63.83	$56.32	81,655
2019-11-14	$64.05	$64.09	$63.53	$63.84	$56.32	93,639
2019-11-13	$64.54	$64.65	$63.76	$63.89	$56.37	120,454
2019-11-12	$64.62	$65.13	$64.62	$64.92	$57.28	109,148
2019-11-11	$64.62	$65.04	$63.30	$64.12	$56.57	246,126
2019-11-08	$64.28	$64.70	$64.12	$64.68	$57.07	207,692
2019-11-07	$64.48	$64.71	$64.38	$64.52	$56.92	105,008
2019-11-06	$63.99	$64.00	$63.39	$63.52	$56.04	172,310
2019-11-05	$63.83	$63.94	$63.65	$63.81	$56.30	80,319
2019-11-04	$63.31	$63.52	$63.16	$63.36	$55.90	83,607
2019-11-01	$62.63	$62.86	$62.39	$62.46	$55.11	79,083
2019-10-31	$62.33	$62.44	$61.95	$62.44	$55.09	134,765
2019-10-30	$63.13	$63.14	$62.38	$62.95	$55.54	90,813
2019-10-29	$63.07	$63.75	$63.06	$63.33	$55.87	166,353
2019-10-28	$61.71	$62.91	$61.67	$62.54	$55.18	125,051
2019-10-25	$62.75	$62.82	$62.04	$62.29	$54.96	214,490
2019-10-24	$59.39	$59.53	$58.73	$59.25	$52.27	122,805
2019-10-23	$59.38	$59.75	$59.32	$59.74	$52.71	209,442
2019-10-22	$59.13	$59.79	$59.06	$59.36	$52.37	226,470
2019-10-21	$59.11	$59.23	$58.81	$59.19	$52.22	142,947
2019-10-18	$58.99	$59.44	$58.98	$59.42	$52.42	368,216
2019-10-17	$59.51	$59.58	$59.06	$59.37	$52.38	119,884
2019-10-16	$60.00	$60.27	$59.44	$59.61	$52.59	166,840
2019-10-15	$60.28	$61.21	$59.87	$60.47	$53.35	162,303
2019-10-14	$59.69	$60.26	$59.57	$59.98	$52.92	162,355
2019-10-11	$58.57	$59.10	$58.40	$58.88	$51.95	234,763
2019-10-10	$58.86	$59.47	$57.40	$57.48	$50.71	313,922
2019-10-09	$59.15	$59.15	$58.78	$58.87	$51.94	95,823
2019-10-08	$58.55	$58.82	$58.32	$58.44	$51.56	113,424
2019-10-07	$59.39	$59.92	$59.29	$59.57	$52.56	93,366
2019-10-04	$59.63	$60.00	$59.28	$59.95	$52.89	124,823
2019-10-03	$59.21	$59.54	$58.70	$59.27	$52.29	158,248
2019-10-02	$60.53	$60.57	$60.13	$60.40	$52.09	142,807
2019-10-01	$62.61	$62.81	$61.51	$61.79	$53.29	156,656
2019-09-30	$62.58	$63.02	$62.43	$62.59	$53.98	114,572
2019-09-27	$61.52	$61.63	$61.00	$61.32	$52.88	89,648
2019-09-26	$61.25	$61.40	$60.79	$61.16	$52.74	107,375
2019-09-25	$60.39	$60.85	$60.02	$60.65	$52.30	167,820
2019-09-24	$62.13	$62.13	$61.30	$61.50	$53.04	104,354
2019-09-23	$62.23	$62.23	$61.67	$61.96	$53.43	106,034
2019-09-20	$63.88	$63.94	$62.56	$62.58	$53.97	125,610
2019-09-19	$63.09	$63.12	$62.70	$62.78	$54.14	118,201
2019-09-18	$62.49	$63.08	$62.42	$62.89	$54.23	108,976
2019-09-17	$62.03	$62.79	$62.03	$62.78	$54.14	120,402
2019-09-16	$63.51	$63.65	$62.98	$63.09	$54.41	124,601
2019-09-13	$64.10	$64.75	$64.09	$64.47	$55.60	121,187
2019-09-12	$63.42	$63.51	$62.79	$63.29	$54.58	122,708
2019-09-11	$64.14	$64.37	$63.80	$64.24	$55.40	208,129
2019-09-10	$62.84	$63.35	$62.35	$63.34	$54.62	122,248
2019-09-09	$61.14	$61.77	$60.95	$61.73	$53.23	87,086
2019-09-06	$60.43	$60.76	$60.35	$60.51	$52.18	81,379
2019-09-05	$59.81	$60.07	$59.69	$59.96	$51.71	116,741
2019-09-04	$59.02	$59.53	$58.87	$59.52	$51.33	159,097
2019-09-03	$58.37	$58.75	$57.99	$58.63	$50.56	104,871
2019-08-30	$59.14	$59.36	$58.97	$59.21	$51.06	92,098
2019-08-29	$59.04	$59.56	$58.95	$59.13	$50.99	220,578
2019-08-28	$57.45	$58.54	$57.30	$58.13	$50.13	300,917
2019-08-27	$58.10	$58.23	$57.77	$57.95	$49.97	115,610
2019-08-26	$58.11	$58.11	$57.52	$57.91	$49.94	85,119
2019-08-23	$58.83	$58.99	$57.41	$57.50	$49.59	151,982
2019-08-22	$58.67	$59.02	$58.53	$58.74	$50.66	118,108
2019-08-21	$58.19	$58.19	$57.69	$57.91	$49.94	130,997
2019-08-20	$57.61	$57.64	$56.96	$57.25	$49.37	145,314
2019-08-19	$58.31	$58.37	$57.92	$57.96	$49.98	121,175
2019-08-16	$57.53	$58.08	$57.19	$58.02	$50.03	154,289
2019-08-15	$56.61	$57.05	$56.43	$56.68	$48.88	123,650
2019-08-14	$57.85	$58.01	$56.93	$56.97	$49.13	156,310
2019-08-13	$58.63	$59.50	$58.47	$58.59	$50.53	177,210
2019-08-12	$58.98	$59.19	$58.01	$58.23	$50.22	252,198
2019-08-09	$59.81	$59.86	$59.00	$59.20	$51.05	282,943
2019-08-08	$55.56	$56.64	$55.48	$56.28	$48.53	243,704
2019-08-07	$55.01	$55.80	$54.98	$55.73	$48.06	189,424
2019-08-06	$55.29	$55.56	$54.79	$55.28	$47.67	171,600
2019-08-05	$55.45	$55.58	$54.98	$55.22	$47.62	192,304
2019-08-02	$57.01	$57.22	$56.76	$57.01	$49.16	309,329
2019-08-01	$58.96	$59.38	$58.33	$58.61	$50.54	104,747
2019-07-31	$59.71	$59.71	$58.55	$58.88	$50.78	90,027
2019-07-30	$59.47	$59.62	$59.21	$59.26	$51.10	98,315
2019-07-29	$59.57	$59.86	$59.47	$59.64	$51.43	88,018
2019-07-26	$59.10	$59.45	$59.02	$59.38	$51.21	101,123
2019-07-25	$59.08	$59.08	$58.59	$58.69	$50.61	118,839
2019-07-24	$58.11	$58.90	$58.04	$58.81	$50.72	217,851
2019-07-23	$57.83	$57.96	$57.64	$57.80	$49.84	148,477
2019-07-22	$57.68	$58.01	$57.53	$57.89	$49.92	137,138
2019-07-19	$57.37	$57.75	$57.06	$57.56	$49.64	343,734
2019-07-18	$58.57	$58.69	$57.11	$58.37	$50.34	312,275
2019-07-17	$59.31	$59.31	$58.50	$58.75	$50.66	228,071
2019-07-16	$59.43	$59.81	$59.30	$59.49	$51.30	159,300
2019-07-15	$60.03	$60.13	$59.84	$60.12	$51.85	154,165
2019-07-12	$60.42	$60.64	$60.30	$60.63	$52.29	92,581
2019-07-11	$60.31	$60.35	$59.93	$60.18	$51.90	133,932
2019-07-10	$59.98	$60.56	$59.77	$60.37	$52.06	210,546
2019-07-09	$60.97	$61.40	$60.94	$61.26	$52.83	128,136
2019-07-08	$61.63	$61.86	$61.44	$61.71	$53.22	161,892
2019-07-05	$62.20	$62.60	$61.78	$62.60	$53.98	104,848
2019-07-03	$62.55	$62.84	$62.26	$62.81	$54.17	109,586
2019-07-02	$62.36	$62.62	$62.05	$62.42	$53.83	176,562
2019-07-01	$64.22	$64.29	$63.86	$64.20	$55.36	220,234
2019-06-28	$62.62	$63.05	$62.60	$62.91	$54.25	83,376
2019-06-27	$61.95	$62.34	$61.92	$62.02	$53.48	84,288
2019-06-26	$61.83	$62.37	$61.72	$62.16	$53.60	158,951
2019-06-25	$61.79	$61.96	$61.59	$61.68	$53.19	120,647
2019-06-24	$61.29	$61.79	$61.25	$61.66	$53.17	123,977
2019-06-21	$61.75	$62.06	$61.43	$61.89	$53.37	233,681
2019-06-20	$62.99	$62.99	$62.29	$62.61	$53.99	157,752
2019-06-19	$62.18	$62.68	$62.13	$62.62	$54.00	100,200
2019-06-18	$61.43	$61.98	$61.43	$61.70	$53.21	223,624
2019-06-17	$61.37	$61.63	$60.87	$60.97	$52.58	123,079
2019-06-14	$60.88	$60.90	$60.32	$60.57	$52.23	97,911
2019-06-13	$61.13	$61.23	$60.69	$60.85	$52.48	112,740
2019-06-12	$63.83	$63.97	$63.58	$63.88	$52.94	295,938
2019-06-11	$63.80	$63.80	$63.30	$63.35	$52.50	172,061
2019-06-10	$63.00	$63.38	$63.00	$63.30	$52.45	130,064
2019-06-07	$62.97	$63.35	$62.70	$62.71	$51.97	142,448
2019-06-06	$61.60	$61.93	$61.15	$61.55	$51.00	113,512
2019-06-05	$61.56	$61.62	$61.13	$61.29	$50.79	226,728
2019-06-04	$61.64	$61.96	$61.05	$61.96	$51.34	135,800
2019-06-03	$59.85	$60.77	$59.72	$60.51	$50.14	156,834
2019-05-31	$59.18	$59.54	$59.02	$59.49	$49.30	125,883
2019-05-30	$60.30	$60.56	$60.13	$60.22	$49.90	134,128
2019-05-29	$59.95	$60.12	$59.72	$60.06	$49.77	173,263
2019-05-28	$60.63	$61.27	$60.57	$60.78	$50.37	118,089
2019-05-24	$60.52	$60.71	$60.19	$60.58	$50.20	74,724
2019-05-23	$59.69	$60.24	$59.37	$60.08	$49.79	192,083
2019-05-22	$61.37	$62.00	$61.07	$61.48	$50.95	185,057
2019-05-21	$60.86	$61.33	$60.61	$61.13	$50.66	226,994
2019-05-20	$61.32	$61.32	$60.59	$60.72	$50.32	151,698
2019-05-17	$61.16	$61.57	$61.13	$61.45	$50.92	147,133
2019-05-16	$60.96	$62.11	$60.96	$61.53	$50.99	215,356
2019-05-15	$60.73	$61.59	$60.67	$61.45	$50.92	93,060
2019-05-14	$61.23	$61.75	$61.20	$61.40	$50.88	137,638
2019-05-13	$61.19	$61.28	$60.63	$60.70	$50.30	142,517
2019-05-10	$62.92	$63.28	$62.44	$63.28	$52.44	152,775
2019-05-09	$62.39	$62.91	$62.27	$62.81	$52.05	161,412
2019-05-08	$62.91	$63.49	$62.70	$63.19	$52.36	211,811
2019-05-07	$62.63	$62.84	$62.33	$62.75	$52.00	254,836
2019-05-06	$62.43	$63.64	$62.08	$63.55	$52.66	264,854
2019-05-03	$63.53	$64.23	$63.50	$63.87	$52.93	165,010
2019-05-02	$63.93	$63.95	$62.86	$63.21	$52.38	262,674
2019-05-01	$62.91	$63.31	$62.33	$62.36	$51.68	165,377
2019-04-30	$62.44	$62.47	$61.76	$62.30	$51.63	186,754
2019-04-29	$62.77	$62.81	$61.96	$62.09	$51.45	165,212
2019-04-26	$61.34	$62.49	$61.23	$61.71	$51.14	251,551
2019-04-25	$58.74	$58.97	$58.36	$58.44	$48.43	175,603
2019-04-24	$59.19	$59.32	$58.57	$58.68	$48.63	394,338
2019-04-23	$60.42	$60.62	$60.07	$60.36	$50.02	193,230
2019-04-22	$60.07	$60.52	$59.66	$59.86	$49.60	127,448
2019-04-18	$60.15	$60.76	$60.11	$60.39	$50.04	134,930
2019-04-17	$60.32	$60.42	$59.87	$60.25	$49.93	121,074
2019-04-16	$59.16	$59.63	$59.13	$59.32	$49.16	121,149
2019-04-15	$57.80	$58.31	$57.77	$57.98	$48.05	154,373
2019-04-12	$56.99	$57.31	$56.63	$57.26	$47.45	220,435
2019-04-11	$57.54	$57.80	$57.21	$57.40	$47.57	217,937
2019-04-10	$57.26	$57.33	$56.92	$57.20	$47.40	220,304
2019-04-09	$56.96	$57.04	$56.57	$56.70	$46.99	117,422
2019-04-08	$55.81	$55.97	$55.54	$55.91	$46.33	100,066
2019-04-05	$56.37	$56.82	$56.34	$56.58	$46.89	115,637
2019-04-04	$55.67	$55.80	$55.48	$55.58	$46.06	111,535
2019-04-03	$55.73	$56.00	$55.64	$55.85	$46.28	142,801
2019-04-02	$54.98	$55.13	$54.41	$54.64	$45.28	140,256
2019-04-01	$54.93	$55.08	$54.50	$54.66	$45.30	153,261
2019-03-29	$52.99	$53.24	$52.58	$52.80	$43.75	151,876
2019-03-28	$53.03	$53.17	$52.74	$53.13	$44.03	157,475
2019-03-27	$53.26	$53.72	$52.89	$53.54	$44.37	211,645
2019-03-26	$53.26	$53.30	$52.67	$52.73	$43.70	146,255
2019-03-25	$53.48	$53.65	$52.76	$52.91	$43.84	135,160
2019-03-22	$54.88	$55.06	$54.11	$54.26	$44.96	153,124
2019-03-21	$55.94	$56.06	$55.01	$55.41	$45.92	212,983
2019-03-20	$57.72	$57.76	$56.86	$57.36	$47.53	120,635
2019-03-19	$58.04	$58.10	$57.61	$57.74	$47.85	132,092
2019-03-18	$57.36	$57.50	$56.94	$57.17	$47.38	129,040
2019-03-15	$56.80	$56.93	$56.48	$56.75	$47.03	216,645
2019-03-14	$56.79	$57.59	$56.54	$56.62	$46.92	171,467
2019-03-13	$56.50	$56.79	$56.36	$56.54	$46.85	135,968
2019-03-12	$56.19	$56.31	$55.75	$55.89	$46.31	144,698
2019-03-11	$55.70	$56.42	$55.70	$56.20	$46.57	149,600
2019-03-08	$55.98	$56.11	$55.65	$55.86	$46.29	87,717
2019-03-07	$56.83	$56.87	$56.35	$56.42	$46.75	101,165
2019-03-06	$57.65	$57.84	$57.35	$57.61	$47.74	163,762
2019-03-05	$57.55	$57.65	$57.26	$57.53	$47.67	186,232
2019-03-04	$57.78	$57.78	$57.01	$57.33	$47.51	292,593
2019-03-01	$58.88	$59.11	$57.22	$57.30	$47.48	341,692
2019-02-28	$54.89	$55.33	$54.59	$54.99	$45.57	130,360
2019-02-27	$55.65	$55.73	$55.16	$55.18	$45.73	165,348
2019-02-26	$55.93	$56.46	$54.13	$56.08	$46.47	330,900
2019-02-25	$55.80	$56.12	$55.69	$55.91	$46.33	157,194
2019-02-22	$55.16	$55.50	$55.03	$55.26	$45.79	151,430
2019-02-21	$54.88	$55.39	$54.82	$55.29	$45.82	185,805
2019-02-20	$55.27	$55.82	$55.27	$55.48	$45.97	132,234
2019-02-19	$54.87	$55.36	$54.66	$55.21	$45.75	114,686
2019-02-15	$54.41	$54.50	$54.10	$54.43	$45.10	151,293
2019-02-14	$53.50	$54.04	$53.35	$53.68	$44.48	161,653
2019-02-13	$53.78	$54.18	$53.54	$53.61	$44.42	156,076
2019-02-12	$53.54	$53.64	$52.60	$53.01	$43.93	167,275
2019-02-11	$53.17	$53.25	$52.89	$52.97	$43.89	270,167
2019-02-08	$51.87	$52.55	$51.67	$52.46	$43.47	280,390
2019-02-07	$52.82	$52.84	$50.91	$51.79	$42.92	801,932
2019-02-06	$56.55	$56.98	$54.49	$54.55	$45.20	415,822
2019-02-05	$57.12	$57.35	$56.95	$57.11	$47.33	161,712
2019-02-04	$56.76	$56.79	$56.28	$56.74	$47.02	231,402
2019-02-01	$57.30	$57.55	$56.95	$57.16	$47.37	146,524
2019-01-31	$57.10	$57.52	$56.87	$57.30	$47.48	207,045
2019-01-30	$58.02	$58.08	$57.39	$57.76	$47.86	113,479
2019-01-29	$57.78	$58.32	$57.72	$58.01	$48.07	236,309
2019-01-28	$57.01	$57.95	$56.99	$57.75	$47.86	287,007
2019-01-25	$57.58	$57.89	$57.48	$57.78	$47.88	141,507
2019-01-24	$56.50	$57.24	$56.44	$57.08	$47.30	192,380
2019-01-23	$57.29	$57.38	$56.35	$56.96	$47.20	87,249
2019-01-22	$56.84	$57.18	$56.52	$57.01	$47.24	229,648
2019-01-18	$56.84	$57.20	$56.56	$56.82	$47.08	181,887
2019-01-17	$55.59	$56.58	$55.56	$56.22	$46.59	138,014
2019-01-16	$56.47	$56.91	$56.16	$56.42	$46.75	150,506
2019-01-15	$56.56	$57.04	$56.00	$56.54	$46.85	314,839
2019-01-14	$56.37	$57.72	$56.34	$57.43	$47.59	455,025
2019-01-11	$55.75	$57.19	$55.58	$56.84	$47.10	241,868
2019-01-10	$55.87	$56.66	$55.82	$56.60	$46.90	214,153
2019-01-09	$56.40	$56.64	$55.69	$56.55	$46.86	177,432
2019-01-08	$55.95	$56.14	$55.55	$56.09	$46.48	310,316
2019-01-07	$54.96	$56.05	$54.74	$55.62	$46.09	382,111
2019-01-04	$53.84	$55.07	$53.66	$54.79	$45.40	356,177
2019-01-03	$53.56	$53.78	$53.10	$53.52	$44.35	190,904
2019-01-02	$53.83	$54.24	$53.51	$53.91	$44.67	161,276
2018-12-31	$54.14	$54.82	$53.82	$54.80	$45.41	352,137
2018-12-28	$54.12	$54.53	$53.77	$54.27	$44.97	225,763
2018-12-27	$52.44	$53.32	$52.05	$53.30	$44.17	374,021
2018-12-26	$52.82	$54.12	$51.59	$54.08	$44.81	211,033
2018-12-24	$53.55	$54.00	$52.74	$52.97	$43.89	156,005
2018-12-21	$55.09	$55.29	$52.82	$53.32	$44.18	689,609
2018-12-20	$55.28	$55.42	$54.23	$54.68	$45.31	260,760
2018-12-19	$56.04	$56.39	$54.77	$55.10	$45.66	354,256
2018-12-18	$55.38	$55.81	$54.70	$54.78	$45.39	293,728
2018-12-17	$54.61	$55.10	$54.32	$54.57	$45.22	336,631
2018-12-14	$54.37	$54.93	$54.18	$54.22	$44.93	327,130
2018-12-13	$54.55	$55.45	$54.21	$54.84	$45.44	454,678
2018-12-12	$56.15	$56.15	$55.36	$55.39	$45.90	412,644
2018-12-11	$53.39	$53.49	$52.12	$52.38	$43.41	529,115
2018-12-10	$51.16	$51.30	$50.31	$51.13	$42.37	257,940
2018-12-07	$52.54	$52.90	$51.85	$52.13	$43.20	553,389
2018-12-06	$51.95	$52.55	$51.75	$52.55	$43.55	378,938
2018-12-04	$55.00	$55.24	$53.03	$53.14	$44.04	301,784
2018-12-03	$56.63	$56.66	$55.59	$55.86	$46.29	287,281
2018-11-30	$55.02	$55.25	$54.84	$55.18	$45.73	419,385
2018-11-29	$55.66	$55.81	$55.14	$55.55	$46.03	214,935
2018-11-28	$55.40	$56.10	$54.97	$56.10	$46.49	483,918
2018-11-27	$55.45	$55.83	$55.07	$55.19	$45.73	295,026
2018-11-26	$55.81	$56.74	$55.72	$56.33	$46.68	283,067
2018-11-23	$55.23	$55.25	$54.18	$54.26	$44.96	165,337
2018-11-21	$54.72	$55.51	$54.68	$55.06	$45.63	229,205
2018-11-20	$54.46	$54.63	$53.35	$53.57	$44.39	251,788
2018-11-19	$55.67	$55.67	$54.54	$54.78	$45.39	324,366
2018-11-16	$55.38	$56.10	$54.64	$55.13	$45.68	503,729
2018-11-15	$54.66	$55.56	$54.24	$55.51	$46.00	273,272
2018-11-14	$56.58	$56.63	$55.67	$56.12	$46.50	213,087
2018-11-13	$55.28	$56.02	$55.20	$55.39	$45.90	575,351
2018-11-12	$55.72	$55.72	$54.31	$54.31	$45.01	723,671
2018-11-09	$55.63	$56.25	$55.37	$55.73	$46.18	161,339
2018-11-08	$57.50	$58.12	$56.69	$56.77	$47.04	168,054
2018-11-07	$58.46	$58.50	$57.24	$58.27	$48.29	706,123
2018-11-06	$57.08	$57.91	$57.03	$57.70	$47.81	871,398
2018-11-05	$58.51	$59.05	$58.04	$58.20	$48.23	615,109
2018-11-02	$60.02	$60.30	$58.58	$58.83	$48.75	306,026
2018-11-01	$58.52	$58.52	$57.23	$58.16	$48.20	343,310
2018-10-31	$56.69	$57.12	$56.40	$56.41	$46.75	273,688
2018-10-30	$55.59	$56.67	$55.47	$56.64	$46.94	688,030
2018-10-29	$55.33	$56.19	$54.92	$55.38	$45.89	752,412
2018-10-26	$56.25	$56.43	$55.17	$55.91	$46.33	314,126
2018-10-25	$57.30	$59.01	$57.12	$57.90	$47.98	1,311,211
2018-10-24	$68.06	$70.28	$67.90	$70.01	$58.02	417,314
2018-10-23	$67.93	$68.54	$67.43	$68.34	$56.63	234,607
2018-10-22	$67.79	$68.25	$67.50	$68.06	$56.40	184,503
2018-10-19	$66.95	$67.97	$66.84	$67.67	$56.08	227,934
2018-10-18	$68.30	$68.59	$67.20	$67.26	$55.74	203,081
2018-10-17	$67.51	$68.26	$66.94	$67.83	$56.21	283,950
2018-10-16	$70.25	$70.94	$69.33	$69.70	$57.76	232,568
2018-10-15	$68.58	$69.69	$68.58	$69.24	$57.38	223,935
2018-10-12	$70.79	$70.91	$68.73	$69.37	$57.48	259,368
2018-10-11	$71.21	$71.25	$69.72	$70.27	$58.23	451,381
2018-10-10	$71.76	$71.76	$70.17	$70.21	$58.18	187,908
2018-10-09	$70.68	$72.25	$70.60	$71.83	$59.52	224,996
2018-10-08	$73.51	$73.55	$72.20	$73.05	$60.53	139,254
2018-10-05	$74.38	$74.41	$73.63	$74.12	$61.42	123,665
2018-10-04	$73.84	$74.15	$73.54	$73.82	$61.17	111,467
2018-10-03	$74.63	$75.15	$74.58	$74.87	$60.84	152,643
2018-10-02	$74.02	$74.30	$73.82	$73.95	$60.09	114,357
2018-10-01	$74.59	$74.89	$74.18	$74.24	$60.33	154,701
2018-09-28	$72.96	$73.39	$72.92	$73.27	$59.54	160,168
2018-09-27	$75.78	$75.78	$74.29	$74.33	$60.40	148,441
2018-09-26	$74.44	$75.86	$74.44	$75.48	$61.34	146,708
2018-09-25	$75.36	$75.66	$75.07	$75.33	$61.21	112,552
2018-09-24	$75.40	$75.52	$74.80	$74.95	$60.90	91,905
2018-09-21	$75.23	$75.47	$74.81	$75.11	$61.03	117,318
2018-09-20	$74.13	$75.26	$74.09	$75.19	$61.10	157,814
2018-09-19	$74.47	$75.16	$74.42	$74.92	$60.88	66,882
2018-09-18	$74.72	$74.91	$74.37	$74.55	$60.58	104,651
2018-09-17	$75.50	$75.78	$74.97	$75.03	$60.97	132,118
2018-09-14	$74.16	$74.19	$73.05	$73.05	$59.36	157,872
2018-09-13	$73.66	$74.26	$73.29	$74.13	$60.24	127,306
2018-09-12	$75.73	$75.73	$74.50	$74.92	$60.88	87,487
2018-09-11	$76.35	$76.39	$75.18	$75.57	$61.41	73,271
2018-09-10	$76.56	$76.99	$76.18	$76.83	$62.43	381,857
2018-09-07	$73.97	$75.48	$73.97	$75.00	$60.95	178,438
2018-09-06	$74.01	$74.28	$73.69	$74.08	$60.20	210,845
2018-09-05	$74.99	$75.13	$73.88	$74.22	$60.31	274,018
2018-09-04	$76.85	$77.27	$76.22	$76.22	$61.94	474,365
2018-08-31	$83.51	$83.51	$81.77	$82.80	$67.28	137,486
2018-08-30	$82.64	$83.40	$82.61	$83.02	$67.46	80,299
2018-08-29	$83.62	$84.64	$83.36	$84.37	$68.56	71,108
2018-08-28	$83.82	$84.14	$83.53	$83.88	$68.16	84,987
2018-08-27	$83.87	$84.20	$83.48	$84.20	$68.42	55,646
2018-08-24	$82.92	$83.45	$82.75	$83.32	$67.71	67,383
2018-08-23	$83.59	$83.59	$82.55	$82.89	$67.36	103,822
2018-08-22	$83.58	$83.81	$83.25	$83.68	$68.00	64,715
2018-08-21	$84.12	$84.12	$83.24	$83.45	$67.81	99,770
2018-08-20	$82.74	$83.29	$82.50	$82.92	$67.38	152,779
2018-08-17	$81.17	$81.43	$80.71	$80.87	$65.72	81,299
2018-08-16	$81.33	$81.98	$81.04	$81.53	$66.25	117,161
2018-08-15	$78.38	$79.56	$78.29	$79.35	$64.48	156,237
2018-08-14	$77.96	$78.11	$77.60	$77.81	$63.23	96,570
2018-08-13	$78.82	$79.02	$78.06	$78.21	$63.55	111,724
2018-08-10	$78.18	$78.80	$77.92	$78.57	$63.85	98,321
2018-08-09	$77.86	$78.36	$77.86	$78.00	$63.38	75,369
2018-08-08	$78.58	$79.29	$78.52	$79.05	$64.24	148,463
2018-08-07	$78.32	$78.67	$77.79	$77.98	$63.37	153,808
2018-08-06	$76.24	$76.59	$76.12	$76.30	$62.00	98,508
2018-08-03	$76.80	$76.80	$76.12	$76.14	$61.87	284,021
2018-08-02	$76.07	$76.61	$75.57	$76.60	$62.25	102,090
2018-08-01	$77.81	$77.86	$77.18	$77.42	$62.91	79,924
2018-07-31	$78.54	$78.78	$78.16	$78.34	$63.66	71,504
2018-07-30	$77.78	$78.10	$77.32	$77.80	$63.22	88,238
2018-07-27	$77.49	$78.19	$77.43	$77.79	$63.21	83,477
2018-07-26	$77.82	$77.93	$77.30	$77.32	$62.83	70,864
2018-07-25	$77.03	$78.07	$76.73	$78.03	$63.41	92,848
2018-07-24	$79.98	$80.09	$77.77	$77.93	$63.33	354,727
2018-07-23	$77.82	$78.22	$77.05	$78.17	$63.52	358,351
2018-07-20	$74.79	$76.20	$74.43	$76.03	$61.78	240,785
2018-07-19	$73.84	$74.71	$73.66	$74.60	$60.62	268,710
2018-07-18	$76.79	$76.88	$76.16	$76.41	$62.09	197,148
2018-07-17	$77.67	$78.39	$77.19	$77.19	$62.72	163,440
2018-07-16	$80.20	$80.70	$79.98	$80.69	$65.57	214,376
2018-07-13	$82.38	$82.79	$81.90	$81.97	$66.61	130,165
2018-07-12	$80.74	$81.36	$80.63	$81.07	$65.88	105,465
2018-07-11	$79.63	$80.11	$79.25	$79.39	$64.51	102,741
2018-07-10	$81.22	$81.57	$80.95	$81.33	$66.09	105,724
2018-07-09	$80.57	$80.64	$79.75	$79.93	$64.95	182,961
2018-07-06	$78.54	$79.31	$78.44	$79.08	$64.26	62,532
2018-07-05	$77.63	$77.90	$77.10	$77.87	$63.28	87,426
2018-07-03	$76.60	$76.74	$75.68	$76.42	$62.10	88,405
2018-07-02	$76.88	$76.88	$75.57	$76.45	$62.12	194,893
2018-06-29	$78.68	$79.14	$78.55	$78.58	$63.85	113,917
2018-06-28	$78.12	$79.05	$77.75	$79.04	$64.23	107,166
2018-06-27	$79.76	$80.15	$78.75	$78.86	$64.08	271,827
2018-06-26	$79.51	$80.34	$79.38	$79.88	$64.91	106,925
2018-06-25	$80.40	$80.58	$79.79	$79.98	$64.99	108,967
2018-06-22	$81.63	$81.95	$80.47	$81.00	$65.82	138,929
2018-06-21	$80.10	$80.79	$79.87	$80.41	$65.34	98,565
2018-06-20	$81.47	$81.47	$80.58	$81.04	$65.85	111,998
2018-06-19	$79.74	$80.19	$79.32	$79.87	$64.90	141,008
2018-06-18	$79.84	$80.08	$78.97	$79.98	$64.99	165,326
2018-06-15	$79.94	$80.33	$79.67	$80.04	$65.04	181,268
2018-06-14	$81.29	$82.74	$81.18	$81.80	$66.47	155,482
2018-06-13	$82.57	$83.29	$81.93	$82.42	$64.94	379,301
2018-06-12	$82.86	$83.92	$82.72	$83.48	$65.77	87,252
2018-06-11	$82.67	$83.49	$82.63	$83.18	$65.54	130,591
2018-06-08	$81.44	$82.33	$81.15	$82.24	$64.80	104,154
2018-06-07	$82.62	$82.83	$81.74	$82.17	$64.74	109,431
2018-06-06	$81.48	$82.18	$81.28	$81.58	$64.28	295,365
2018-06-05	$80.96	$83.76	$80.78	$82.89	$65.31	415,220
2018-06-04	$83.85	$83.86	$83.23	$83.73	$65.97	109,036
2018-06-01	$83.39	$83.50	$82.72	$83.17	$65.53	96,507
2018-05-31	$82.41	$82.96	$81.77	$82.90	$65.32	114,035
2018-05-30	$81.09	$82.65	$81.09	$82.54	$65.03	105,341
2018-05-29	$82.37	$82.69	$81.35	$81.75	$64.41	127,332
2018-05-25	$85.55	$85.86	$84.63	$84.74	$66.77	97,212
2018-05-24	$85.83	$86.22	$84.88	$85.69	$67.51	158,193
2018-05-23	$88.93	$88.95	$86.45	$86.74	$68.34	211,474
2018-05-22	$91.99	$92.25	$90.98	$91.42	$72.03	231,421
2018-05-21	$90.37	$91.25	$90.23	$90.87	$71.60	194,886
2018-05-18	$89.87	$89.98	$88.84	$89.19	$70.27	109,797
2018-05-17	$89.25	$89.89	$88.64	$89.08	$70.18	148,030
2018-05-16	$86.40	$87.32	$86.40	$87.24	$68.74	95,916
2018-05-15	$86.17	$86.63	$85.79	$86.33	$68.02	96,534
2018-05-14	$87.89	$88.32	$87.59	$87.84	$69.21	96,087
2018-05-11	$88.26	$88.92	$88.17	$88.31	$69.58	107,328
2018-05-10	$87.57	$88.16	$87.53	$87.87	$69.23	101,243
2018-05-09	$85.59	$86.51	$85.58	$86.35	$68.03	146,275
2018-05-08	$84.91	$85.28	$84.61	$84.85	$66.85	130,320
2018-05-07	$86.99	$87.45	$86.65	$87.33	$68.81	78,849
2018-05-04	$86.66	$87.02	$86.35	$86.62	$68.25	70,789
2018-05-03	$86.19	$86.97	$85.78	$86.83	$68.41	298,340
2018-05-02	$86.96	$87.16	$85.92	$86.03	$67.78	227,089
2018-05-01	$85.66	$86.26	$85.28	$85.75	$67.56	294,682
2018-04-30	$84.29	$85.93	$83.11	$85.62	$67.46	909,698
2018-04-27	$79.89	$80.00	$78.57	$78.93	$62.19	261,645
2018-04-26	$79.52	$79.73	$78.59	$79.11	$62.33	95,112
2018-04-25	$78.07	$78.45	$77.88	$78.35	$61.73	97,851
2018-04-24	$78.96	$79.07	$77.33	$77.68	$61.20	204,054
2018-04-23	$78.59	$78.74	$77.78	$78.60	$61.93	216,968
2018-04-20	$80.70	$80.73	$80.11	$80.20	$63.19	103,393
2018-04-19	$82.05	$82.45	$81.19	$81.41	$64.14	138,008
2018-04-18	$78.70	$79.79	$78.70	$79.64	$62.75	159,551
2018-04-17	$80.42	$80.49	$78.83	$78.90	$62.16	285,309
2018-04-16	$80.52	$80.79	$78.46	$80.56	$63.47	488,550
2018-04-13	$84.75	$84.95	$84.40	$84.53	$66.60	143,775
2018-04-12	$84.42	$84.67	$83.86	$84.12	$66.28	131,129
2018-04-11	$84.91	$85.60	$84.28	$84.59	$66.65	221,137
2018-04-10	$83.66	$84.93	$83.45	$84.36	$66.47	366,983
2018-04-09	$83.57	$84.15	$83.05	$83.05	$65.43	297,766
2018-04-06	$81.89	$82.31	$80.89	$81.14	$63.93	191,275
2018-04-05	$79.61	$79.88	$79.09	$79.66	$62.76	129,398
2018-04-04	$77.00	$78.78	$76.98	$78.39	$61.76	301,274
2018-04-03	$78.58	$78.94	$78.27	$78.81	$62.09	95,653
2018-04-02	$79.64	$79.75	$78.25	$78.53	$61.87	177,148
2018-03-29	$80.17	$80.26	$79.00	$79.55	$62.68	138,886
2018-03-28	$80.02	$80.38	$79.54	$79.72	$62.81	236,209
2018-03-27	$79.09	$79.51	$78.40	$78.55	$61.89	184,725
2018-03-26	$78.13	$78.79	$77.26	$78.67	$61.98	158,027
2018-03-23	$77.58	$77.87	$76.68	$76.68	$60.42	178,631
2018-03-22	$77.27	$77.79	$76.89	$77.15	$60.79	580,221
2018-03-21	$78.50	$78.95	$77.85	$78.13	$61.56	331,702
2018-03-20	$82.21	$82.21	$80.04	$80.28	$63.25	200,058
2018-03-19	$82.91	$83.07	$81.56	$82.12	$64.70	213,433
2018-03-16	$80.75	$81.71	$80.70	$81.14	$63.93	288,778
2018-03-15	$81.17	$81.48	$80.26	$81.19	$63.97	253,075
2018-03-14	$81.18	$81.43	$80.55	$80.75	$63.62	121,795
2018-03-13	$81.12	$82.25	$80.88	$81.03	$63.84	483,904
2018-03-12	$82.82	$83.43	$82.80	$83.02	$65.41	229,249
2018-03-09	$83.46	$83.88	$83.27	$83.77	$66.00	341,891
2018-03-08	$85.11	$85.69	$84.95	$85.52	$67.38	566,591
2018-03-07	$84.99	$85.20	$83.56	$84.25	$66.38	320,082
2018-03-06	$86.71	$87.67	$86.55	$87.36	$68.83	286,447
2018-03-05	$86.91	$87.81	$86.51	$87.67	$69.07	367,035
2018-03-02	$88.38	$88.44	$87.15	$87.83	$69.20	316,725
2018-03-01	$85.05	$88.36	$85.04	$87.19	$68.70	801,511
2018-02-28	$95.97	$96.52	$95.08	$95.17	$74.98	188,900
2018-02-27	$96.06	$96.13	$95.03	$95.25	$75.05	133,096
2018-02-26	$96.55	$96.83	$96.15	$96.78	$76.25	106,702
2018-02-23	$94.46	$95.35	$94.35	$95.30	$75.09	100,094
2018-02-22	$94.69	$95.16	$94.22	$94.37	$74.35	374,781
2018-02-21	$96.06	$96.43	$95.18	$95.18	$74.99	157,958
2018-02-20	$98.24	$98.47	$96.87	$97.03	$76.45	258,218
2018-02-16	$102.88	$103.53	$102.18	$102.48	$80.74	248,694
2018-02-15	$99.28	$99.55	$98.67	$99.20	$78.16	273,692
2018-02-14	$95.25	$97.78	$95.24	$97.16	$76.55	287,393
2018-02-13	$92.11	$93.27	$92.06	$93.04	$73.30	368,817
2018-02-12	$88.68	$89.84	$88.65	$89.45	$70.48	142,273
2018-02-09	$89.42	$89.49	$86.85	$88.88	$70.03	211,487
2018-02-08	$90.52	$91.03	$88.85	$88.85	$70.00	214,346
2018-02-07	$86.87	$88.10	$86.70	$87.00	$68.55	151,226
2018-02-06	$84.92	$86.82	$84.65	$86.51	$68.16	330,689
2018-02-05	$88.15	$88.37	$86.00	$86.03	$67.78	266,210
2018-02-02	$92.16	$92.18	$90.45	$90.52	$71.32	168,826
2018-02-01	$91.80	$92.92	$91.58	$92.57	$72.93	270,682
2018-01-31	$90.59	$90.83	$90.04	$90.40	$71.22	218,142
2018-01-30	$91.43	$91.64	$90.95	$91.00	$71.70	228,874
2018-01-29	$90.95	$91.20	$90.45	$91.00	$71.70	286,388
2018-01-26	$92.16	$92.16	$91.39	$91.70	$72.25	303,313
2018-01-25	$93.22	$93.28	$91.46	$91.94	$72.44	590,699
2018-01-24	$92.64	$93.07	$92.44	$92.97	$73.25	268,681
2018-01-23	$93.00	$93.35	$92.20	$92.91	$73.20	197,000
2018-01-22	$94.30	$95.35	$94.23	$95.32	$75.10	208,509
2018-01-19	$95.83	$95.83	$95.22	$95.53	$75.27	165,289
2018-01-18	$94.70	$95.42	$94.41	$94.97	$74.83	194,683
2018-01-17	$93.09	$94.83	$92.96	$94.51	$74.46	289,224
2018-01-16	$95.55	$95.75	$93.90	$94.02	$74.08	439,309
2018-01-12	$92.33	$93.40	$91.80	$93.05	$73.31	287,109
2018-01-11	$89.97	$90.17	$89.65	$90.07	$70.96	178,738
2018-01-10	$90.02	$90.05	$89.52	$89.57	$70.57	129,176
2018-01-09	$90.47	$90.84	$90.28	$90.62	$71.40	130,080
2018-01-08	$90.07	$90.71	$90.05	$90.63	$71.41	192,487
2018-01-05	$90.50	$91.28	$90.12	$91.15	$71.82	139,633
2018-01-04	$88.83	$89.87	$88.66	$89.64	$70.63	333,194
2018-01-03	$89.49	$89.52	$87.95	$88.25	$69.53	245,618
2018-01-02	$89.63	$91.19	$89.56	$91.09	$71.77	172,986
2017-12-29	$90.87	$91.03	$90.56	$90.56	$71.35	101,219
2017-12-28	$90.97	$91.08	$90.28	$91.01	$71.71	254,318
2017-12-27	$90.38	$90.52	$89.76	$90.40	$71.22	234,873
2017-12-26	$90.70	$91.25	$90.57	$90.72	$71.48	129,345
2017-12-22	$90.87	$91.04	$90.33	$90.54	$71.34	113,482
2017-12-21	$89.89	$90.50	$89.58	$90.32	$71.16	187,982
2017-12-20	$90.40	$90.72	$90.31	$90.41	$71.23	134,254
2017-12-19	$89.76	$90.79	$89.66	$90.57	$71.36	222,821
2017-12-18	$92.69	$92.89	$91.00	$91.23	$71.88	405,167
2017-12-15	$91.10	$93.63	$91.10	$93.22	$73.45	748,674
2017-12-14	$90.81	$92.17	$90.75	$92.00	$72.49	488,961
2017-12-13	$91.24	$91.32	$90.84	$91.10	$71.78	131,777
2017-12-12	$91.03	$91.13	$90.82	$90.83	$71.56	101,204
2017-12-11	$92.33	$92.69	$91.49	$91.77	$72.30	244,262
2017-12-08	$89.38	$89.68	$89.23	$89.63	$70.62	101,542
2017-12-07	$88.91	$89.13	$88.63	$89.04	$70.15	204,443
2017-12-06	$88.47	$88.76	$88.19	$88.48	$69.71	140,954
2017-12-05	$89.08	$89.30	$87.96	$88.15	$69.45	135,955
2017-12-04	$88.03	$88.64	$87.80	$88.26	$69.54	217,027
2017-12-01	$87.96	$88.73	$87.55	$88.27	$69.55	190,831
2017-11-30	$89.01	$89.10	$87.74	$87.94	$69.29	229,973
2017-11-29	$87.33	$87.98	$87.12	$87.65	$69.06	146,082
2017-11-28	$85.84	$86.44	$85.49	$86.21	$67.92	107,196
2017-11-27	$84.62	$84.83	$84.16	$84.43	$66.52	113,982
2017-11-24	$84.46	$84.52	$83.52	$83.62	$65.88	133,593
2017-11-22	$84.44	$84.70	$84.22	$84.47	$66.55	106,300
2017-11-21	$84.14	$84.40	$83.79	$83.79	$66.02	114,583
2017-11-20	$84.09	$84.16	$83.76	$83.95	$66.14	133,502
2017-11-17	$83.54	$84.20	$83.31	$84.03	$66.21	334,354
2017-11-16	$82.78	$83.83	$82.49	$83.57	$65.84	279,520
2017-11-15	$82.86	$83.10	$82.44	$82.64	$65.11	173,573
2017-11-14	$83.71	$85.14	$83.71	$85.02	$66.99	274,257
2017-11-13	$84.73	$85.04	$84.41	$84.82	$66.83	327,609
2017-11-10	$85.85	$86.36	$85.47	$86.30	$67.99	106,712
2017-11-09	$84.43	$85.47	$84.29	$85.31	$67.21	150,644
2017-11-08	$85.58	$85.75	$85.25	$85.35	$67.25	94,569
2017-11-07	$85.28	$85.99	$85.17	$85.52	$67.38	142,074
2017-11-06	$86.24	$87.13	$86.14	$87.09	$68.62	151,183
2017-11-03	$86.41	$86.48	$86.10	$86.24	$67.95	255,988
2017-11-02	$86.85	$86.90	$86.22	$86.32	$68.01	229,779
2017-11-01	$87.65	$87.91	$87.29	$87.33	$68.81	198,846
2017-10-31	$87.69	$88.98	$87.46	$88.29	$69.56	177,754
2017-10-30	$86.15	$86.15	$85.31	$85.44	$67.32	427,119
2017-10-27	$85.59	$85.69	$85.06	$85.20	$67.13	623,930
2017-10-26	$87.85	$88.08	$87.20	$87.81	$69.18	1,369,463
2017-10-25	$87.91	$88.15	$87.55	$87.61	$69.03	273,453
2017-10-24	$87.10	$87.54	$86.81	$87.07	$68.60	201,332
2017-10-23	$90.48	$90.48	$89.50	$89.81	$70.76	228,549
2017-10-20	$90.59	$90.89	$90.23	$90.69	$71.45	200,327
2017-10-19	$89.67	$90.63	$89.67	$90.10	$70.99	273,453
2017-10-18	$92.74	$93.02	$92.45	$92.74	$73.07	114,975
2017-10-17	$92.25	$93.23	$92.22	$92.77	$73.09	248,825
2017-10-16	$91.78	$91.86	$91.17	$91.36	$71.98	117,683
2017-10-13	$91.82	$91.92	$91.41	$91.76	$72.30	59,969
2017-10-12	$90.25	$90.92	$90.06	$90.85	$71.58	179,411
2017-10-11	$89.85	$90.77	$89.74	$90.57	$71.36	134,154
2017-10-10	$92.04	$92.65	$91.88	$92.40	$72.80	75,863
2017-10-09	$92.18	$92.36	$91.85	$91.89	$72.40	268,612
2017-10-06	$91.02	$92.06	$90.81	$91.65	$72.21	218,833
2017-10-05	$90.88	$91.37	$90.72	$90.88	$71.60	194,200
2017-10-04	$92.21	$94.00	$91.67	$93.46	$72.43	498,054
2017-10-03	$90.73	$90.93	$90.37	$90.71	$70.30	548,582
2017-10-02	$91.95	$92.56	$91.70	$91.86	$71.19	257,211
2017-09-29	$92.13	$92.88	$91.98	$92.80	$71.92	94,658
2017-09-28	$92.45	$92.61	$91.87	$92.08	$71.36	114,501
2017-09-27	$92.49	$92.99	$92.49	$92.94	$72.03	171,547
2017-09-26	$94.13	$94.67	$93.64	$93.68	$72.60	123,199
2017-09-25	$95.80	$96.26	$95.41	$95.88	$74.31	120,137
2017-09-22	$95.65	$95.87	$95.13	$95.33	$73.88	166,156
2017-09-21	$93.30	$94.19	$93.14	$93.83	$72.72	126,584
2017-09-20	$93.81	$94.16	$93.21	$93.55	$72.50	121,447
2017-09-19	$91.42	$92.03	$91.10	$92.01	$71.31	234,202
2017-09-18	$91.87	$92.41	$91.29	$91.77	$71.12	230,054
2017-09-15	$92.71	$93.23	$92.37	$92.37	$71.59	217,275
2017-09-14	$92.85	$93.48	$92.66	$92.72	$71.86	138,736
2017-09-13	$91.82	$92.38	$91.75	$92.22	$71.47	155,550
2017-09-12	$91.85	$92.18	$91.74	$91.83	$71.17	132,947
2017-09-11	$92.34	$92.63	$91.85	$92.04	$71.33	158,021
2017-09-08	$91.45	$92.07	$90.95	$92.00	$71.30	129,642
2017-09-07	$91.49	$91.87	$91.37	$91.55	$70.95	135,610
2017-09-06	$91.65	$92.18	$91.60	$91.89	$71.22	110,495
2017-09-05	$92.00	$92.19	$91.36	$91.81	$71.15	139,715
2017-09-01	$91.98	$92.09	$91.50	$91.70	$71.07	98,195
2017-08-31	$91.52	$91.93	$91.30	$91.79	$71.14	133,034
2017-08-30	$91.85	$92.18	$91.39	$91.43	$70.86	182,506
2017-08-29	$91.94	$92.50	$91.75	$92.44	$71.64	402,574
2017-08-28	$92.63	$92.74	$92.26	$92.58	$71.75	113,969
2017-08-25	$92.78	$93.20	$92.17	$92.18	$71.44	172,511
2017-08-24	$93.61	$94.08	$93.08	$93.14	$72.18	264,277
2017-08-23	$91.54	$91.54	$89.40	$90.61	$70.22	596,436
2017-08-22	$102.04	$102.52	$101.55	$102.37	$79.34	125,910
2017-08-21	$100.72	$101.32	$100.42	$101.18	$78.42	142,448
2017-08-18	$101.50	$101.50	$100.31	$100.51	$77.90	205,096
2017-08-17	$102.81	$103.04	$102.02	$102.11	$79.14	118,836
2017-08-16	$102.54	$103.14	$102.50	$102.95	$79.79	91,918
2017-08-15	$102.63	$102.88	$102.31	$102.81	$79.68	70,840
2017-08-14	$102.51	$102.82	$102.21	$102.42	$79.38	84,412
2017-08-11	$102.09	$102.19	$101.72	$101.81	$78.90	101,371
2017-08-10	$102.83	$102.83	$101.75	$101.93	$79.00	267,164
2017-08-09	$101.33	$101.82	$101.06	$101.81	$78.90	84,629
2017-08-08	$103.08	$103.42	$102.69	$102.89	$79.74	75,018
2017-08-07	$102.48	$102.84	$102.40	$102.73	$79.62	91,753
2017-08-04	$102.70	$102.77	$102.06	$102.20	$79.21	69,641
2017-08-03	$101.90	$103.22	$101.90	$102.84	$79.70	104,204
2017-08-02	$102.38	$102.74	$102.00	$102.59	$79.51	111,219
2017-08-01	$102.58	$102.79	$101.62	$101.69	$78.81	376,015
2017-07-31	$101.47	$102.19	$101.42	$101.96	$79.02	166,675
2017-07-28	$101.47	$102.38	$101.45	$102.38	$79.35	193,783
2017-07-27	$101.44	$101.59	$100.76	$101.29	$78.50	128,284
2017-07-26	$101.56	$101.56	$100.98	$101.15	$78.39	160,533
2017-07-25	$101.94	$102.13	$101.52	$101.53	$78.69	131,137
2017-07-24	$103.22	$103.98	$103.18	$103.66	$80.34	117,251
2017-07-21	$103.51	$104.09	$103.44	$104.01	$80.61	109,700
2017-07-20	$102.48	$103.51	$102.21	$103.31	$80.07	136,983
2017-07-19	$101.04	$101.93	$100.84	$101.33	$78.53	344,832
2017-07-18	$100.75	$101.17	$99.94	$100.83	$78.14	386,344
2017-07-17	$101.48	$101.78	$101.26	$101.49	$78.66	145,053
2017-07-14	$101.34	$102.21	$101.31	$102.02	$79.07	183,494
2017-07-13	$101.42	$101.60	$101.01	$101.49	$78.66	109,489
2017-07-12	$101.27	$101.83	$100.69	$101.72	$78.83	119,808
2017-07-11	$100.25	$100.77	$100.05	$100.57	$77.94	113,747
2017-07-10	$101.46	$101.59	$100.81	$100.83	$78.14	161,141
2017-07-07	$100.48	$101.68	$100.42	$101.43	$78.61	140,154
2017-07-06	$104.36	$104.56	$103.21	$103.24	$80.01	168,116
2017-07-05	$104.05	$104.83	$103.99	$104.80	$81.22	75,935
2017-07-03	$104.70	$104.89	$104.20	$104.55	$81.03	116,794
2017-06-30	$105.51	$105.75	$104.74	$105.41	$81.69	92,653
2017-06-29	$105.81	$105.99	$105.16	$105.56	$81.81	99,209
2017-06-28	$106.01	$107.27	$106.00	$107.18	$83.07	112,843
2017-06-27	$105.21	$105.25	$104.28	$104.96	$81.34	126,508
2017-06-26	$105.99	$106.23	$105.43	$105.93	$82.10	97,555
2017-06-23	$105.70	$106.10	$105.43	$105.82	$82.01	63,405
2017-06-22	$106.02	$106.02	$105.19	$105.52	$81.78	88,557
2017-06-21	$106.52	$106.52	$105.48	$105.83	$82.02	96,537
2017-06-20	$107.05	$107.07	$105.35	$105.51	$81.77	87,663
2017-06-19	$106.60	$107.21	$106.60	$107.08	$82.99	108,295
2017-06-16	$106.41	$106.72	$105.82	$106.72	$82.71	137,264
2017-06-15	$106.15	$106.85	$106.06	$106.85	$82.81	103,037
2017-06-14	$109.20	$109.20	$107.45	$107.72	$83.48	75,111
2017-06-13	$107.36	$108.00	$107.28	$107.88	$83.61	137,085
2017-06-12	$105.89	$106.84	$105.69	$106.70	$82.69	139,954
2017-06-09	$105.87	$106.68	$105.67	$106.64	$82.65	102,448
2017-06-08	$105.99	$106.03	$104.92	$105.63	$81.86	92,324
2017-06-07	$105.80	$106.78	$104.93	$106.46	$82.51	135,277
2017-06-06	$111.33	$111.33	$110.59	$110.76	$83.95	165,632
2017-06-05	$111.66	$112.60	$111.58	$112.42	$85.21	168,103
2017-06-02	$112.78	$113.51	$112.72	$113.42	$85.96	77,286
2017-06-01	$112.79	$113.36	$112.69	$113.34	$85.90	90,697
2017-05-31	$112.64	$112.91	$112.09	$112.73	$85.44	85,453
2017-05-30	$112.34	$112.95	$112.17	$112.47	$85.24	68,715
2017-05-26	$111.68	$111.69	$110.97	$111.43	$84.46	67,885
2017-05-25	$109.94	$111.13	$109.94	$111.03	$84.15	73,924
2017-05-24	$109.57	$110.48	$109.26	$110.44	$83.71	95,162
2017-05-23	$109.83	$109.88	$108.53	$108.60	$82.31	126,758
2017-05-22	$111.40	$111.75	$110.91	$111.04	$84.16	180,335
2017-05-19	$111.84	$112.34	$111.57	$112.33	$85.14	246,248
2017-05-18	$111.12	$111.12	$109.75	$110.33	$83.62	99,046
2017-05-17	$111.77	$111.81	$110.29	$110.35	$83.64	200,119
2017-05-16	$111.43	$111.48	$110.66	$110.95	$84.09	150,111
2017-05-15	$109.87	$110.67	$109.75	$110.51	$83.76	146,861
2017-05-12	$109.45	$110.07	$109.43	$109.89	$83.29	89,668
2017-05-11	$109.32	$110.31	$109.13	$110.03	$83.39	85,841
2017-05-10	$110.66	$110.88	$109.96	$110.23	$83.55	101,254
2017-05-09	$111.00	$111.02	$109.85	$110.18	$83.51	98,376
2017-05-08	$108.91	$109.21	$108.50	$108.91	$82.55	70,105
2017-05-05	$108.22	$109.20	$107.80	$109.20	$82.77	79,543
2017-05-04	$109.60	$109.91	$108.97	$109.40	$82.92	159,602
2017-05-03	$108.94	$109.05	$107.99	$108.03	$81.88	199,208
2017-05-02	$108.40	$108.88	$108.26	$108.88	$82.52	118,237
2017-05-01	$106.57	$107.57	$106.57	$107.25	$81.29	93,367
2017-04-28	$106.91	$107.21	$106.65	$107.10	$81.17	101,429
2017-04-27	$109.14	$109.28	$108.16	$108.77	$82.44	109,763
2017-04-26	$110.35	$110.66	$110.09	$110.12	$83.46	84,068
2017-04-25	$110.06	$110.52	$110.00	$110.27	$83.58	79,444
2017-04-24	$109.38	$110.04	$109.36	$109.58	$83.05	116,894
2017-04-21	$108.59	$108.80	$108.24	$108.57	$82.29	88,885
2017-04-20	$108.39	$109.36	$108.39	$109.08	$82.67	78,856
2017-04-19	$108.36	$108.42	$107.44	$107.60	$81.55	87,099
2017-04-18	$108.75	$109.15	$108.08	$108.99	$82.61	106,899
2017-04-17	$108.10	$109.12	$108.10	$109.06	$82.66	71,751
2017-04-13	$108.73	$108.94	$107.82	$107.84	$81.73	113,831
2017-04-12	$108.46	$108.93	$108.25	$108.60	$82.31	69,310
2017-04-11	$108.47	$108.55	$107.58	$108.10	$81.93	152,458
2017-04-10	$106.86	$107.28	$106.60	$106.70	$80.87	115,039
2017-04-07	$106.91	$107.37	$106.79	$106.96	$81.07	79,782
2017-04-06	$106.91	$107.34	$106.65	$106.78	$80.93	81,433
2017-04-05	$108.83	$108.83	$107.93	$107.94	$81.81	68,452
2017-04-04	$109.75	$109.79	$108.46	$108.71	$82.39	133,447
2017-04-03	$108.61	$108.84	$107.72	$108.01	$81.86	170,714
2017-03-31	$108.22	$110.27	$108.22	$109.40	$82.92	205,980
2017-03-30	$107.96	$108.33	$107.71	$108.01	$81.86	118,245
2017-03-29	$105.74	$106.84	$105.74	$106.59	$80.79	125,430
2017-03-28	$107.18	$107.38	$106.15	$106.20	$80.49	123,371
2017-03-27	$105.70	$106.46	$105.60	$106.18	$80.48	143,473
2017-03-24	$104.18	$105.31	$104.17	$104.86	$79.48	107,446
2017-03-23	$103.55	$104.76	$103.55	$104.10	$78.90	73,955
2017-03-22	$102.56	$103.16	$102.29	$102.98	$78.05	93,796
2017-03-21	$104.70	$104.84	$103.79	$103.87	$78.73	139,301
2017-03-20	$104.45	$104.60	$103.73	$103.83	$78.70	147,632
2017-03-17	$104.80	$104.88	$104.32	$104.41	$79.14	170,415
2017-03-16	$105.45	$105.62	$104.99	$105.01	$79.59	185,981
2017-03-15	$104.29	$104.89	$103.69	$104.81	$79.44	230,697
2017-03-14	$103.98	$104.07	$103.72	$103.93	$78.77	85,578
2017-03-13	$104.48	$105.01	$104.26	$104.76	$79.40	162,933
2017-03-10	$103.43	$103.94	$103.20	$103.82	$78.69	159,555
2017-03-09	$105.07	$105.20	$104.67	$104.90	$79.51	93,635
2017-03-08	$105.17	$105.39	$104.58	$105.06	$79.63	263,469
2017-03-07	$106.31	$106.40	$104.87	$105.05	$79.62	213,004
2017-03-06	$105.58	$105.97	$105.27	$105.42	$79.90	171,145
2017-03-03	$107.61	$108.45	$106.84	$107.91	$81.79	2,788
2017-03-02	$117.41	$117.47	$116.57	$116.97	$88.65	98,314
2017-03-01	$117.19	$118.15	$117.17	$117.78	$89.27	92,775
2017-02-28	$118.09	$118.19	$117.31	$117.45	$89.02	116,902
2017-02-27	$116.93	$117.88	$116.92	$117.63	$89.15	55,250
2017-02-24	$116.70	$117.32	$116.53	$117.18	$88.81	101,786
2017-02-23	$116.22	$117.66	$116.21	$117.58	$89.12	148,039
2017-02-22	$117.08	$117.35	$116.92	$117.28	$88.89	57,591
2017-02-21	$116.70	$117.57	$116.66	$117.53	$89.08	85,942
2017-02-17	$118.14	$118.26	$117.71	$118.18	$89.57	75,291
2017-02-16	$117.88	$118.21	$117.64	$117.88	$89.34	55,043
2017-02-15	$116.32	$117.91	$116.31	$117.80	$89.28	66,770
2017-02-14	$118.03	$118.12	$117.25	$117.64	$89.16	73,848
2017-02-13	$118.80	$119.12	$118.55	$118.92	$90.13	108,094
2017-02-10	$116.46	$117.20	$116.46	$117.09	$88.75	75,177
2017-02-09	$116.35	$116.56	$115.95	$116.19	$88.06	84,613
2017-02-08	$116.43	$116.57	$115.66	$116.50	$88.30	131,842
2017-02-07	$114.81	$115.09	$114.30	$114.80	$87.01	69,355
2017-02-06	$114.09	$114.55	$113.92	$114.51	$86.79	122,550
2017-02-03	$115.34	$115.71	$115.14	$115.52	$87.56	86,904
2017-02-02	$116.08	$116.15	$114.99	$115.31	$87.40	93,328
2017-02-01	$116.97	$116.97	$115.69	$116.26	$88.12	98,503
2017-01-31	$116.77	$116.97	$115.79	$116.24	$88.10	106,747
2017-01-30	$117.44	$117.50	$116.92	$117.29	$88.90	115,737
2017-01-27	$117.48	$117.71	$117.08	$117.36	$88.95	136,380
2017-01-26	$115.98	$116.41	$115.74	$116.36	$88.19	113,702
2017-01-25	$115.84	$117.08	$115.74	$117.02	$88.69	133,328
2017-01-24	$115.61	$116.35	$115.48	$116.15	$88.03	84,513
2017-01-23	$114.86	$115.51	$114.84	$115.37	$87.44	160,807
2017-01-20	$113.55	$113.84	$113.33	$113.62	$86.12	77,390
2017-01-19	$113.59	$114.04	$113.31	$113.60	$86.10	95,176
2017-01-18	$114.31	$114.43	$113.70	$113.83	$86.27	97,084
2017-01-17	$114.76	$115.73	$114.51	$115.36	$87.43	154,478
2017-01-13	$114.17	$115.01	$113.98	$114.56	$86.83	94,892
2017-01-12	$114.60	$115.10	$113.90	$114.42	$86.72	103,093
2017-01-11	$113.71	$114.92	$113.39	$114.54	$86.81	90,935
2017-01-10	$113.87	$114.52	$113.71	$113.85	$86.29	111,253
2017-01-09	$113.51	$113.67	$113.16	$113.26	$85.84	107,241
2017-01-06	$112.61	$113.40	$112.51	$112.83	$85.52	110,120
2017-01-05	$112.95	$113.56	$112.52	$113.35	$85.91	117,070
2017-01-04	$111.61	$112.04	$111.28	$112.01	$84.90	138,876
2017-01-03	$111.88	$112.06	$111.46	$111.90	$84.81	149,785
2016-12-30	$110.70	$111.80	$110.40	$110.66	$83.87	80,743
2016-12-29	$110.29	$110.53	$109.93	$110.35	$83.64	106,385
2016-12-28	$110.72	$111.03	$110.36	$110.42	$83.69	91,177
2016-12-27	$110.19	$110.77	$110.19	$110.25	$83.56	57,261
2016-12-23	$109.94	$110.27	$109.88	$110.14	$83.48	38,437
2016-12-22	$110.92	$110.99	$110.22	$110.27	$83.58	96,721
2016-12-21	$110.58	$111.33	$110.33	$110.39	$83.67	190,319
2016-12-20	$109.94	$110.61	$109.85	$110.38	$83.66	78,014
2016-12-19	$110.19	$110.72	$108.92	$110.17	$83.50	163,514
2016-12-16	$110.47	$111.14	$110.36	$110.84	$84.01	104,091
2016-12-15	$111.59	$111.81	$110.74	$111.06	$84.18	104,004
2016-12-14	$112.68	$113.38	$111.10	$111.18	$84.27	122,602
2016-12-13	$111.74	$112.07	$111.03	$111.18	$84.27	257,287
2016-12-12	$110.62	$111.29	$110.37	$110.92	$84.07	138,818
2016-12-09	$110.36	$111.45	$110.21	$111.23	$84.30	198,931
2016-12-08	$108.31	$108.74	$107.61	$107.92	$81.80	257,945
2016-12-07	$103.31	$104.88	$103.15	$104.47	$79.18	153,352
2016-12-06	$107.40	$108.01	$105.31	$105.77	$80.17	247,520
2016-12-05	$107.30	$107.60	$106.88	$106.95	$81.06	134,570
2016-12-02	$104.92	$105.84	$104.85	$105.59	$80.03	111,457
2016-12-01	$104.99	$105.04	$104.12	$104.34	$79.08	128,405
2016-11-30	$106.39	$106.79	$105.76	$106.24	$80.52	133,403
2016-11-29	$106.55	$107.50	$106.33	$106.93	$81.05	104,762
2016-11-28	$106.41	$106.41	$105.46	$105.49	$79.95	86,562
2016-11-25	$106.84	$107.49	$106.61	$107.31	$81.33	54,367
2016-11-23	$105.16	$106.10	$105.16	$105.70	$80.11	106,401
2016-11-22	$105.61	$106.20	$105.43	$106.08	$80.40	85,314
2016-11-21	$106.23	$106.42	$105.48	$105.97	$80.32	80,317
2016-11-18	$105.63	$105.93	$104.49	$104.69	$79.35	107,598
2016-11-17	$104.59	$105.27	$104.55	$104.92	$79.52	86,351
2016-11-16	$103.17	$104.62	$103.17	$104.47	$79.18	167,577
2016-11-15	$103.03	$103.16	$101.77	$103.15	$78.18	306,026
2016-11-14	$103.57	$104.16	$103.13	$103.98	$78.81	90,070
2016-11-11	$103.38	$103.77	$102.67	$103.74	$78.63	112,347
2016-11-10	$105.26	$105.28	$103.13	$103.83	$78.70	108,131
2016-11-09	$104.53	$105.37	$104.05	$104.98	$79.57	108,295
2016-11-08	$106.62	$107.60	$106.56	$107.30	$81.33	95,822
2016-11-07	$107.22	$107.72	$106.98	$107.28	$81.31	98,873
2016-11-04	$105.91	$106.52	$105.37	$105.38	$79.87	63,823
2016-11-03	$106.96	$106.96	$105.59	$105.76	$80.16	77,902
2016-11-02	$107.55	$107.81	$106.59	$106.75	$80.91	107,277
2016-11-01	$108.44	$108.49	$106.99	$107.16	$81.22	140,884
2016-10-31	$108.08	$109.04	$107.50	$108.47	$82.21	242,791
2016-10-28	$104.10	$104.36	$103.41	$103.66	$78.57	84,969
2016-10-27	$104.15	$104.29	$103.53	$103.59	$78.51	128,947
2016-10-26	$103.58	$103.90	$102.90	$103.00	$78.07	154,317
2016-10-25	$103.98	$104.25	$103.12	$103.88	$78.73	180,842
2016-10-24	$105.12	$105.67	$104.75	$105.62	$80.05	116,536
2016-10-21	$106.48	$107.27	$106.23	$107.13	$81.20	114,694
2016-10-20	$108.23	$108.65	$106.93	$107.70	$81.63	128,239
2016-10-19	$111.69	$112.01	$111.27	$111.42	$84.45	69,914
2016-10-18	$111.47	$111.54	$110.75	$110.86	$84.02	76,992
2016-10-17	$110.01	$110.46	$109.87	$110.03	$83.39	61,944
2016-10-14	$111.32	$112.13	$111.22	$111.31	$84.36	58,935
2016-10-13	$109.71	$112.10	$109.61	$111.70	$84.66	93,791
2016-10-12	$111.28	$111.80	$110.76	$111.64	$84.61	222,169
2016-10-11	$112.43	$112.45	$110.57	$110.90	$84.05	102,586
2016-10-10	$112.63	$113.89	$112.63	$113.48	$86.01	51,427
2016-10-07	$112.90	$113.27	$111.68	$112.52	$85.28	137,787
2016-10-06	$113.93	$114.54	$113.92	$114.30	$86.63	56,023
2016-10-05	$114.55	$114.95	$114.49	$114.68	$86.92	67,339
2016-10-04	$118.26	$118.94	$117.16	$117.55	$88.17	87,413
2016-10-03	$117.64	$117.77	$117.00	$117.47	$88.11	55,089
2016-09-30	$117.67	$118.11	$116.47	$117.72	$88.30	95,838
2016-09-29	$118.64	$118.88	$116.93	$117.35	$88.02	67,105
2016-09-28	$118.34	$118.99	$117.55	$118.86	$89.16	118,588
2016-09-27	$114.80	$116.55	$114.68	$116.37	$87.29	83,726
2016-09-26	$115.78	$115.87	$115.14	$115.28	$86.47	98,072
2016-09-23	$118.19	$118.30	$117.64	$117.66	$88.26	57,436
2016-09-22	$120.47	$121.06	$119.52	$119.75	$89.82	128,529
2016-09-21	$117.35	$118.45	$116.90	$118.29	$88.73	121,417
2016-09-20	$117.57	$117.85	$116.83	$116.84	$87.64	55,088
2016-09-19	$117.11	$117.58	$116.36	$116.52	$87.40	91,879
2016-09-16	$116.06	$116.08	$114.41	$114.88	$86.17	136,810
2016-09-15	$116.73	$118.00	$116.43	$117.68	$88.27	168,694
2016-09-14	$116.28	$116.64	$115.75	$116.04	$87.04	76,224
2016-09-13	$116.84	$116.87	$115.55	$116.11	$87.09	72,080
2016-09-12	$115.76	$117.80	$115.59	$117.73	$88.31	75,972
2016-09-09	$118.52	$118.53	$116.31	$116.41	$87.32	95,439
2016-09-08	$119.36	$119.86	$118.65	$118.81	$89.12	107,375
2016-09-07	$121.06	$121.55	$120.04	$120.10	$90.09	228,107
2016-09-06	$120.26	$120.74	$119.40	$120.34	$90.27	254,222
2016-09-02	$117.46	$118.93	$117.45	$118.41	$88.82	362,357
2016-09-01	$117.32	$117.61	$116.74	$117.41	$88.07	221,086
2016-08-31	$116.33	$116.48	$114.61	$115.87	$86.91	342,264
2016-08-30	$117.35	$117.70	$117.01	$117.57	$88.19	310,551
2016-08-29	$116.61	$117.28	$116.53	$116.94	$87.72	104,678
2016-08-26	$119.20	$119.67	$116.79	$117.24	$87.94	494,635
2016-08-25	$117.96	$118.79	$117.52	$118.29	$88.73	190,411
2016-08-24	$120.95	$121.37	$116.96	$117.08	$87.82	266,757
2016-08-23	$115.32	$115.39	$114.85	$115.01	$86.27	55,417
2016-08-22	$113.84	$114.69	$113.55	$114.65	$86.00	62,754
2016-08-19	$114.97	$115.53	$114.57	$115.43	$86.58	43,955
2016-08-18	$116.66	$116.73	$115.80	$116.31	$87.24	61,153
2016-08-17	$114.72	$115.56	$114.19	$115.33	$86.51	48,238
2016-08-16	$114.80	$115.22	$114.56	$114.88	$86.17	51,579
2016-08-15	$115.16	$115.25	$114.66	$115.01	$86.27	174,140
2016-08-12	$114.96	$115.41	$114.48	$114.89	$86.18	92,517
2016-08-11	$115.49	$115.69	$115.10	$115.14	$86.37	46,468
2016-08-10	$115.02	$115.09	$114.62	$114.69	$86.03	84,522
2016-08-09	$112.52	$113.93	$112.39	$113.53	$85.16	61,036
2016-08-08	$113.58	$113.65	$112.75	$113.08	$84.82	52,183
2016-08-05	$112.40	$113.96	$112.30	$113.76	$85.33	80,014
2016-08-04	$111.30	$111.79	$111.06	$111.77	$83.84	55,243
2016-08-03	$111.65	$112.08	$111.46	$111.88	$83.92	81,551
2016-08-02	$112.38	$112.49	$111.69	$112.23	$84.18	113,344
2016-08-01	$111.98	$112.33	$111.42	$111.69	$83.78	126,283
2016-07-29	$112.10	$113.20	$111.53	$112.07	$84.06	105,956
2016-07-28	$111.79	$112.35	$111.25	$112.11	$84.09	127,242
2016-07-27	$111.62	$112.01	$110.78	$111.56	$83.68	109,834
2016-07-26	$111.30	$111.54	$110.58	$111.36	$83.53	74,811
2016-07-25	$110.61	$111.24	$110.55	$111.02	$83.28	69,467
2016-07-22	$110.93	$110.99	$110.34	$110.79	$83.10	71,301
2016-07-21	$111.70	$112.10	$110.72	$111.07	$83.31	112,844
2016-07-20	$110.88	$112.22	$110.74	$111.60	$83.71	147,099
2016-07-19	$109.24	$109.38	$107.86	$108.33	$81.26	248,406
2016-07-18	$109.70	$110.72	$109.41	$109.42	$82.08	75,264
2016-07-15	$110.44	$110.63	$109.26	$109.75	$82.32	109,765
2016-07-14	$111.01	$111.07	$109.85	$110.02	$82.53	102,363
2016-07-13	$111.90	$112.17	$110.36	$110.73	$83.06	334,266
2016-07-12	$110.26	$111.57	$110.10	$110.15	$82.62	223,027
2016-07-11	$108.02	$108.75	$107.75	$108.43	$81.33	64,727
2016-07-08	$107.82	$107.82	$107.08	$107.26	$80.46	66,604
2016-07-07	$107.18	$107.19	$105.11	$105.77	$79.34	77,482
2016-07-06	$103.93	$105.35	$103.18	$105.33	$79.01	173,780
2016-07-05	$105.79	$106.34	$104.86	$105.24	$78.94	104,141
2016-07-01	$107.91	$108.50	$107.72	$108.07	$81.06	159,653
2016-06-30	$103.44	$104.56	$102.66	$104.52	$78.40	144,047
2016-06-29	$103.24	$105.09	$103.14	$104.29	$78.23	154,205
2016-06-28	$101.18	$102.58	$100.86	$102.35	$76.77	140,122
2016-06-27	$98.80	$99.14	$96.94	$98.12	$73.60	216,113
2016-06-24	$104.31	$106.90	$103.67	$103.87	$77.91	345,164
2016-06-23	$117.86	$118.00	$116.28	$117.83	$88.38	136,574
2016-06-22	$115.84	$116.71	$114.98	$115.20	$86.41	120,363
2016-06-21	$113.83	$115.11	$113.58	$114.12	$85.60	174,208
2016-06-20	$113.45	$113.52	$112.34	$112.45	$84.35	219,819
2016-06-17	$107.50	$108.35	$106.90	$108.16	$81.13	146,702
2016-06-16	$105.22	$107.39	$104.43	$107.14	$80.37	104,692
2016-06-15	$106.62	$107.16	$105.63	$106.02	$79.53	143,513
2016-06-14	$105.82	$106.00	$104.57	$105.30	$78.99	121,402
2016-06-13	$107.46	$108.63	$107.32	$107.60	$80.71	112,382
2016-06-10	$111.40	$111.73	$109.35	$110.32	$82.75	123,361
2016-06-09	$114.74	$115.04	$113.78	$114.08	$85.57	54,473
2016-06-08	$114.18	$114.60	$113.93	$114.28	$85.72	66,229
2016-06-07	$115.73	$116.72	$115.68	$116.27	$85.63	83,749
2016-06-06	$114.50	$115.37	$114.50	$114.78	$84.53	62,142
2016-06-03	$114.59	$115.40	$113.90	$115.13	$84.79	87,435
2016-06-02	$115.22	$116.16	$115.11	$116.16	$85.55	76,758
2016-06-01	$114.62	$115.42	$114.54	$115.26	$84.89	113,090
2016-05-31	$116.89	$117.30	$115.26	$115.93	$85.38	117,883
2016-05-27	$115.17	$116.18	$115.15	$115.77	$85.26	79,835
2016-05-26	$116.36	$116.78	$115.67	$116.22	$85.59	108,902
2016-05-25	$118.01	$118.21	$116.42	$116.82	$86.03	85,326
2016-05-24	$116.67	$118.08	$116.65	$118.02	$86.92	172,956
2016-05-23	$114.77	$114.94	$114.17	$114.18	$84.09	53,180
2016-05-20	$114.78	$115.38	$114.40	$114.72	$84.49	84,906
2016-05-19	$114.62	$114.91	$113.64	$114.65	$84.44	86,120
2016-05-18	$114.75	$115.60	$114.26	$115.02	$84.71	100,536
2016-05-17	$115.22	$115.54	$114.02	$114.44	$84.28	66,722
2016-05-16	$113.76	$115.36	$113.75	$115.06	$84.74	110,050
2016-05-13	$113.68	$114.50	$113.53	$114.20	$84.10	157,433
2016-05-12	$116.84	$116.85	$115.09	$115.88	$85.34	69,684
2016-05-11	$115.85	$116.26	$115.40	$115.50	$85.06	122,826
2016-05-10	$116.31	$117.17	$116.09	$117.03	$86.19	91,094
2016-05-09	$116.26	$116.88	$116.01	$116.58	$85.86	134,063
2016-05-06	$114.89	$116.40	$114.68	$116.26	$85.62	88,643
2016-05-05	$115.01	$115.29	$114.24	$114.71	$84.48	316,620
2016-05-04	$114.98	$115.46	$114.66	$115.30	$84.91	103,897
2016-05-03	$116.74	$116.74	$115.63	$116.02	$85.44	82,972
2016-05-02	$116.80	$118.33	$116.71	$118.21	$87.06	108,739
2016-04-29	$116.74	$117.36	$116.13	$117.15	$86.28	83,115
2016-04-28	$116.41	$118.75	$116.41	$117.72	$86.70	82,951
2016-04-27	$117.19	$117.80	$116.54	$117.57	$86.59	77,893
2016-04-26	$117.46	$117.90	$116.68	$117.00	$86.17	61,331
2016-04-25	$115.91	$116.54	$115.67	$116.50	$85.80	66,209
2016-04-22	$115.96	$116.70	$115.76	$116.46	$85.77	182,312
2016-04-21	$116.63	$117.06	$116.12	$116.86	$86.06	197,747
2016-04-20	$119.91	$120.14	$118.91	$119.02	$87.65	56,345
2016-04-19	$120.57	$120.81	$119.78	$120.46	$88.71	78,904
2016-04-18	$117.62	$118.74	$117.61	$118.53	$87.29	54,043
2016-04-15	$117.43	$118.10	$117.32	$117.71	$86.69	40,700
2016-04-14	$117.23	$117.56	$116.56	$117.38	$86.45	75,683
2016-04-13	$118.20	$118.46	$117.83	$118.41	$87.20	48,976
2016-04-12	$117.15	$117.78	$116.33	$117.51	$86.54	36,291
2016-04-11	$116.84	$117.83	$116.51	$116.51	$85.81	55,051
2016-04-08	$115.64	$115.92	$115.39	$115.92	$85.37	68,847
2016-04-07	$116.42	$116.50	$115.00	$115.38	$84.97	308,286
2016-04-06	$116.40	$117.48	$115.91	$117.44	$86.49	65,101
2016-04-05	$116.62	$117.27	$116.19	$116.63	$85.89	119,126
2016-04-04	$117.99	$118.21	$116.98	$117.70	$86.68	101,690
2016-04-01	$115.20	$116.38	$115.07	$116.26	$85.62	60,478
2016-03-31	$117.10	$117.38	$116.39	$116.43	$85.75	75,061
2016-03-30	$117.91	$118.13	$117.19	$117.25	$86.35	62,694
2016-03-29	$114.92	$116.46	$114.54	$116.40	$85.72	118,202
2016-03-28	$114.36	$114.59	$113.87	$114.09	$84.02	52,803
2016-03-24	$113.00	$113.71	$112.83	$113.65	$83.70	62,193
2016-03-23	$114.96	$114.98	$114.04	$114.05	$83.99	73,132
2016-03-22	$112.76	$113.82	$112.64	$113.46	$83.56	83,951
2016-03-21	$113.90	$114.41	$113.37	$114.11	$84.04	95,234
2016-03-18	$114.88	$115.36	$114.73	$114.81	$84.55	58,743
2016-03-17	$114.45	$115.74	$114.03	$115.49	$85.05	66,405
2016-03-16	$111.77	$114.36	$111.74	$113.95	$83.92	90,226
2016-03-15	$111.82	$113.29	$111.58	$113.23	$83.39	63,393
2016-03-14	$112.71	$113.23	$112.32	$112.64	$82.96	77,542
2016-03-11	$112.24	$112.94	$111.99	$112.93	$83.17	71,078
2016-03-10	$111.99	$112.91	$109.95	$111.03	$81.77	98,175
2016-03-09	$111.30	$111.48	$110.71	$111.37	$82.02	103,092
2016-03-08	$109.51	$110.77	$108.98	$110.13	$81.11	132,167
2016-03-07	$110.11	$110.68	$109.29	$110.26	$81.20	84,149
2016-03-04	$108.37	$109.08	$108.12	$108.98	$80.26	121,810
2016-03-03	$108.45	$109.51	$108.29	$109.51	$80.65	86,938
2016-03-02	$107.71	$108.37	$107.27	$108.27	$79.74	90,393
2016-03-01	$107.53	$108.92	$107.22	$108.85	$80.16	98,243
2016-02-29	$105.46	$106.40	$105.15	$105.24	$77.51	57,278
2016-02-26	$105.32	$105.71	$104.62	$104.72	$77.12	57,836
2016-02-25	$104.50	$105.67	$103.87	$105.62	$77.79	65,747
2016-02-24	$102.80	$103.74	$101.64	$103.57	$76.28	95,484
2016-02-23	$105.25	$105.27	$103.96	$103.96	$76.56	130,211
2016-02-22	$104.88	$105.76	$104.88	$105.31	$77.56	68,565
2016-02-19	$104.54	$105.55	$104.06	$105.33	$77.57	76,678
2016-02-18	$105.60	$105.78	$105.02	$105.36	$77.59	82,265
2016-02-17	$104.42	$106.10	$104.32	$105.67	$77.82	95,583
2016-02-16	$103.43	$103.60	$102.30	$103.44	$76.18	67,296
2016-02-12	$100.40	$101.61	$99.83	$101.45	$74.71	98,696
2016-02-11	$99.04	$100.21	$98.65	$99.40	$73.20	73,419
2016-02-10	$100.45	$100.95	$99.90	$99.93	$73.60	106,189
2016-02-09	$96.92	$101.09	$96.79	$100.37	$73.92	131,810
2016-02-08	$97.46	$97.82	$95.67	$97.52	$71.82	194,131
2016-02-05	$105.69	$105.79	$102.31	$102.60	$75.56	108,815
2016-02-04	$106.89	$107.77	$106.41	$106.67	$78.56	100,927
2016-02-03	$108.85	$108.86	$106.65	$108.52	$79.92	142,442
2016-02-02	$108.08	$108.10	$106.86	$107.07	$78.85	72,944
2016-02-01	$107.68	$109.88	$107.14	$109.55	$80.68	132,032
2016-01-29	$106.35	$108.85	$106.25	$108.80	$80.13	88,916
2016-01-28	$106.40	$106.43	$104.57	$105.58	$77.76	81,364
2016-01-27	$105.35	$106.22	$104.06	$104.51	$76.97	57,832
2016-01-26	$103.92	$105.61	$103.80	$105.59	$77.76	64,517
2016-01-25	$104.75	$105.00	$103.67	$103.78	$76.43	106,948
2016-01-22	$104.67	$105.64	$104.50	$105.47	$77.68	134,237
2016-01-21	$100.09	$101.93	$99.23	$101.00	$74.38	158,238
2016-01-20	$100.48	$101.37	$98.64	$100.56	$74.06	70,333
2016-01-19	$102.47	$102.86	$101.63	$102.29	$75.33	89,989
2016-01-15	$102.30	$103.03	$101.49	$102.36	$75.38	105,261
2016-01-14	$104.72	$106.07	$103.56	$105.63	$77.79	163,731
2016-01-13	$107.52	$107.57	$104.46	$104.56	$77.00	129,507
2016-01-12	$107.18	$107.89	$106.51	$107.66	$79.29	103,901
2016-01-11	$106.04	$106.93	$105.56	$106.57	$78.49	101,249
2016-01-08	$107.99	$108.09	$106.08	$106.15	$78.18	101,441
2016-01-07	$107.80	$108.88	$107.21	$107.61	$79.25	86,827
2016-01-06	$110.87	$111.75	$110.83	$111.45	$82.08	42,096
2016-01-05	$113.39	$113.58	$112.44	$113.40	$83.52	69,752
2016-01-04	$112.82	$112.85	$111.04	$112.57	$82.90	71,365
2015-12-31	$115.50	$116.00	$114.59	$114.74	$84.50	38,109
2015-12-30	$116.81	$117.03	$116.26	$116.26	$85.62	37,189
2015-12-29	$115.57	$117.12	$115.57	$116.89	$86.09	52,066
2015-12-28	$115.06	$115.07	$114.31	$114.94	$84.65	48,322
2015-12-24	$115.46	$116.09	$114.97	$115.82	$85.30	40,151
2015-12-23	$114.27	$115.97	$114.27	$115.75	$85.25	87,517
2015-12-22	$113.08	$113.95	$112.31	$113.86	$83.85	79,873
2015-12-21	$113.80	$113.82	$112.26	$113.26	$83.41	77,029
2015-12-18	$112.85	$113.06	$111.80	$111.86	$82.38	106,268
2015-12-17	$114.64	$114.78	$113.55	$113.55	$83.63	76,998
2015-12-16	$114.62	$115.59	$113.88	$115.42	$85.00	61,178
2015-12-15	$113.63	$114.18	$113.28	$113.40	$83.52	55,595
2015-12-14	$112.64	$112.92	$111.01	$112.33	$82.73	70,452
2015-12-11	$113.64	$113.81	$112.10	$112.17	$82.61	64,627
2015-12-10	$114.29	$114.49	$113.58	$113.74	$83.77	82,594
2015-12-09	$113.48	$114.28	$112.15	$113.50	$83.59	99,382
2015-12-08	$113.83	$114.27	$113.42	$113.77	$83.79	60,764
2015-12-07	$115.51	$116.13	$115.25	$116.03	$85.45	140,785
2015-12-04	$112.73	$114.51	$112.71	$114.23	$84.13	85,756
2015-12-03	$115.32	$115.32	$112.90	$113.42	$83.53	54,878
2015-12-02	$115.00	$115.53	$114.69	$114.89	$84.61	113,567
2015-12-01	$115.62	$116.44	$115.22	$116.26	$85.62	58,972
2015-11-30	$115.45	$115.93	$114.77	$115.48	$85.05	69,791
2015-11-27	$116.01	$116.22	$115.51	$115.72	$85.22	38,014
2015-11-25	$114.80	$115.87	$114.36	$115.62	$85.15	130,044
2015-11-24	$111.77	$113.00	$111.55	$112.77	$83.05	86,553
2015-11-23	$114.33	$114.45	$113.28	$113.63	$83.68	126,018
2015-11-20	$116.18	$116.34	$115.13	$115.29	$84.91	54,692
2015-11-19	$115.54	$116.22	$115.40	$115.94	$85.39	47,391
2015-11-18	$114.10	$115.19	$113.95	$114.97	$84.67	65,379
2015-11-17	$114.52	$115.13	$114.11	$114.32	$84.19	70,186
2015-11-16	$111.65	$113.79	$111.58	$113.76	$83.78	81,211
2015-11-13	$112.08	$112.51	$111.43	$111.93	$82.43	137,846
2015-11-12	$115.07	$115.19	$113.66	$113.70	$83.74	54,040
2015-11-11	$114.07	$115.48	$113.96	$114.98	$84.68	206,956
2015-11-10	$112.02	$112.36	$111.73	$112.18	$82.62	227,416
2015-11-09	$112.62	$112.90	$112.22	$112.62	$82.94	72,043
2015-11-06	$112.67	$113.10	$111.93	$112.61	$82.93	57,902
2015-11-05	$113.98	$114.04	$113.04	$113.28	$83.43	59,688
2015-11-04	$116.01	$116.01	$114.24	$114.25	$84.14	141,105
2015-11-03	$114.03	$115.12	$113.91	$114.77	$84.52	82,532
2015-11-02	$113.93	$114.52	$113.68	$114.11	$84.04	127,383
2015-10-30	$111.64	$112.78	$111.63	$112.06	$82.53	55,694
2015-10-29	$111.78	$112.48	$111.28	$112.41	$82.79	69,941
2015-10-28	$111.38	$112.24	$110.85	$111.74	$82.29	131,555
2015-10-27	$111.08	$111.09	$110.43	$110.81	$81.61	104,253
2015-10-26	$111.53	$111.72	$110.83	$111.36	$82.01	66,632
2015-10-23	$113.44	$114.14	$112.29	$113.96	$83.93	105,739
2015-10-22	$107.92	$110.15	$107.90	$110.14	$81.11	213,218
2015-10-21	$110.89	$111.06	$109.99	$109.99	$81.00	50,929
2015-10-20	$112.67	$112.91	$111.30	$111.70	$82.26	137,298
2015-10-19	$111.04	$111.56	$110.91	$111.32	$81.98	46,177
2015-10-16	$110.22	$110.86	$110.17	$110.65	$81.49	104,098
2015-10-15	$109.40	$109.95	$108.82	$109.94	$80.97	105,958
2015-10-14	$107.30	$107.73	$106.95	$107.13	$78.90	81,302
2015-10-13	$106.19	$107.02	$106.05	$106.41	$78.37	124,805
2015-10-12	$108.75	$108.90	$108.02	$108.43	$79.86	73,304
2015-10-09	$109.29	$109.45	$108.55	$109.45	$80.61	55,971
2015-10-08	$107.21	$109.21	$106.93	$109.10	$80.35	43,452
2015-10-07	$106.62	$107.15	$106.38	$107.15	$78.91	126,473
2015-10-06	$107.87	$108.42	$107.36	$107.48	$78.26	179,455
2015-10-05	$106.34	$108.21	$106.20	$108.02	$78.65	54,532
2015-10-02	$103.37	$106.33	$103.00	$106.31	$77.41	47,048
2015-10-01	$104.51	$104.68	$103.34	$104.32	$75.96	64,682
2015-09-30	$104.04	$104.26	$103.12	$104.03	$75.75	78,567
2015-09-29	$100.56	$100.94	$100.12	$100.76	$73.37	58,942
2015-09-28	$102.69	$102.69	$100.52	$100.86	$73.44	45,340
2015-09-25	$103.50	$104.25	$102.88	$103.25	$75.18	52,930
2015-09-24	$101.87	$102.67	$101.28	$102.38	$74.55	53,810
2015-09-23	$103.41	$103.65	$102.43	$102.92	$74.94	60,049
2015-09-22	$103.43	$103.45	$102.23	$102.92	$74.94	72,481
2015-09-21	$106.02	$106.42	$105.29	$105.68	$76.95	50,714
2015-09-18	$104.73	$105.75	$104.31	$104.85	$76.35	75,690
2015-09-17	$105.82	$107.28	$105.40	$106.03	$77.21	72,266
2015-09-16	$105.65	$106.32	$105.42	$106.32	$77.42	53,373
2015-09-15	$103.25	$104.38	$103.04	$104.34	$75.97	106,184
2015-09-14	$103.66	$103.69	$102.99	$103.69	$75.50	55,790
2015-09-11	$104.37	$104.98	$103.87	$104.96	$76.43	58,153
2015-09-10	$105.07	$106.26	$104.93	$105.60	$76.89	58,376
2015-09-09	$106.65	$106.80	$104.10	$104.30	$75.95	65,297
2015-09-08	$104.54	$104.82	$104.00	$104.78	$76.30	64,872

WPP Plc. (WPP) News Headlines

WPP's revenue less pass-through costs grew 0.9% in 2023

None

reuters.com Jan. 30, 2024

UK stocks edge higher after fresh record on Wall Street; WPP shines

None

reuters.com Jan. 30, 2024

BOURSE L'Europe dans le vert avec la baisse des rendements obligataires

None

reuters.com Jan. 30, 2024

Recent WPP Plc. (WPP) News

Publicis anticipe une croissance organique entre 4% et 5% en 2024

None

reuters.com

Published: Feb. 8, 2024

Omnicom beats quarterly revenue estimates on advertising heft

None

reuters.com

Published: Feb. 6, 2024

POINT MARCHS L'Europe clture en hausse prudente avant un mercredi charg

None

reuters.com

Published: Jan. 30, 2024

POINT MARCHS Wall Street vue en baisse, l'attentisme s'empare des marchs

None

reuters.com

Published: Jan. 30, 2024

Similar Companies to WPP Plc. (WPP) in the Advertising Agencies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Omnicom Group Inc	OMC	Advertising Agencies	Communication Services	65,000
Interpublic Group Of Cos. Inc	IPG	Advertising Agencies	Communication Services	49,000
WPP Plc.	WPP	Advertising Agencies	Communication Services	14,000
MDC Partners Inc - Class A	MDCA	Advertising Agencies	Communication Services	10,000
BitAuto Holdings Company	BITA	Advertising Agencies	Communication Services	8,407
Clear Channel Outdoor Holdings Inc	CCO	Advertising Agencies	Communication Services	7,200
Deluxe Corp	DLX	Advertising Agencies	Communication Services	7,000
Cimpress plc	CMPR	Advertising Agencies	Communication Services	5,000
Criteo S.A	CRTO	Advertising Agencies	Communication Services	4,393
Magnite Inc	MGNI	Advertising Agencies	Communication Services	4,000

WPP Plc. (WPP) Exchange: NYSE

$50.94 ($0.83) 1.66%

WPP Plc. - Daily Information

About WPP Plc. (WPP)

Invest in WPP Plc. (WPP)

Investing built for a better future.

$417 million in distributions.

Historical Stock Data for WPP Plc. (WPP)

WPP Plc. (WPP) News Headlines

Recent WPP Plc. (WPP) News

Publicis anticipe une croissance organique entre 4% et 5% en 2024

Omnicom beats quarterly revenue estimates on advertising heft

POINT MARCHS L'Europe clture en hausse prudente avant un mercredi charg

POINT MARCHS Wall Street vue en baisse, l'attentisme s'empare des marchs

Similar Companies to WPP Plc. (WPP) in the Advertising Agencies Industry