World Wrestling Entertainment Inc - Class A (WWE) Stock

Data as of May 13, 2025

$100.65 ($2.60) 2.65%

World Wrestling Entertainment Inc - Class A - Daily Information

Click for more stock information on World Wrestling Entertainment Inc - Class A.

Daily Information	Data
Date	May 13, 2025
Open	$99.51
Previous Close	$100.65
High	$101.94
Low	$98.07
Adjusted Open	$99.51
Previous Adjusted Close	$100.65
Adjusted High	$101.94
Adjusted Low	$98.07

About World Wrestling Entertainment Inc - Class A (WWE)

World Wrestling Entertainment Inc. - Class A (WWE) is a publicly traded entertainment company based in Stamford, Connecticut. It is an integrated media and entertainment company primarily focused on professional wrestling. WWE was founded by Jess McMahon and Toots Mondt in 1949 and is currently chaired and CEO by Vince McMahon, Jess' son. Over the years, WWE has continued to expand its brand and reach, having grown from a professional wrestling promotion to a publicly traded sports entertainment company. Today, WWE is the world's most watched cable series according to Nielsen Media Research, and the company broadcasts its live programming to over 180 countries. As well as promoting professional wrestling, WWE also produces feature films, television shows, music, DVDs, and video games. In addition, it has developed WWE Network, an on-demand streaming network that features exclusive original programs and pay-per-view events. It has also recently expanded its live events business, including adding new live event tours around the world. As of 2021, its global reach includes 36 million social media followers and more than 900 live events per year. The company employs more than 800 full-time and part-time employees worldwide and its market cap is more than $6 billion.

Invest in World Wrestling Entertainment Inc - Class A (WWE)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Historical Stock Data for World Wrestling Entertainment Inc - Class A (WWE)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-11	$99.51	$101.94	$98.07	$100.65	$100.65	1,642,037
2023-09-08	$101.04	$101.35	$97.07	$98.05	$98.05	1,327,552
2023-09-07	$99.29	$101.41	$98.55	$99.41	$99.41	1,043,837
2023-09-06	$100.70	$100.80	$98.04	$100.00	$100.00	1,164,664
2023-09-05	$103.00	$103.00	$96.12	$100.07	$100.07	1,692,387
2023-09-01	$98.00	$104.86	$97.32	$104.58	$104.58	1,922,400
2023-08-31	$110.05	$110.05	$93.93	$96.55	$96.55	5,056,652
2023-08-30	$115.47	$115.56	$109.61	$110.05	$110.05	930,926
2023-08-29	$115.44	$116.48	$114.82	$115.34	$115.34	381,222
2023-08-28	$113.48	$116.38	$113.48	$115.93	$115.93	315,631
2023-08-25	$114.12	$114.92	$112.89	$113.69	$113.69	350,007
2023-08-24	$114.56	$118.04	$113.17	$113.76	$113.76	399,242
2023-08-23	$115.68	$116.86	$114.56	$115.14	$115.14	297,665
2023-08-22	$113.36	$115.66	$113.36	$115.14	$115.14	613,319
2023-08-21	$112.33	$113.93	$111.25	$113.88	$113.88	470,611
2023-08-18	$109.48	$112.72	$108.98	$112.33	$112.33	472,613
2023-08-17	$112.48	$113.23	$108.50	$109.49	$109.49	511,305
2023-08-16	$113.50	$114.26	$112.10	$112.76	$112.76	378,357
2023-08-15	$111.97	$114.54	$111.17	$112.90	$112.90	566,781
2023-08-14	$112.04	$112.90	$111.32	$111.75	$111.75	553,972
2023-08-11	$113.88	$114.47	$111.60	$111.70	$111.70	460,738
2023-08-10	$110.22	$114.83	$110.22	$114.00	$114.00	918,777
2023-08-09	$107.49	$110.83	$107.11	$109.30	$109.30	709,176
2023-08-08	$108.03	$108.38	$105.85	$107.04	$107.04	319,363
2023-08-07	$105.62	$107.72	$105.00	$107.56	$107.56	428,756
2023-08-04	$105.96	$107.11	$105.32	$105.62	$105.62	556,302
2023-08-03	$105.13	$107.45	$104.20	$105.88	$105.88	408,586
2023-08-02	$102.95	$106.41	$101.81	$105.77	$105.77	832,809
2023-08-01	$104.74	$106.03	$103.79	$104.06	$104.06	599,524
2023-07-31	$105.83	$107.75	$104.78	$105.00	$105.00	554,545
2023-07-28	$105.10	$106.26	$104.79	$105.91	$105.91	246,271
2023-07-27	$106.18	$106.83	$104.50	$105.07	$105.07	1,000,189
2023-07-26	$105.35	$105.87	$104.78	$105.75	$105.75	666,711
2023-07-25	$106.03	$106.31	$105.62	$106.01	$106.01	821,860
2023-07-24	$105.28	$106.65	$104.70	$106.42	$106.42	324,788
2023-07-21	$107.77	$108.39	$104.97	$105.87	$105.87	457,638
2023-07-20	$105.61	$108.34	$104.34	$108.23	$108.23	475,143
2023-07-19	$106.73	$107.91	$105.70	$105.90	$105.90	335,360
2023-07-18	$107.32	$108.09	$105.85	$106.73	$106.73	423,286
2023-07-17	$107.65	$107.99	$105.40	$107.12	$107.12	859,217
2023-07-14	$107.64	$109.05	$107.32	$108.03	$108.03	623,825
2023-07-13	$109.16	$109.79	$107.20	$107.86	$107.86	596,644
2023-07-12	$111.50	$112.00	$108.59	$109.21	$109.21	1,061,809
2023-07-11	$109.52	$112.22	$109.05	$111.00	$111.00	758,056
2023-07-10	$107.34	$109.96	$106.85	$109.00	$109.00	551,714
2023-07-07	$107.29	$108.05	$107.04	$107.84	$107.84	361,328
2023-07-06	$108.11	$108.28	$106.67	$107.29	$107.29	541,489
2023-07-05	$108.69	$108.82	$107.27	$108.45	$108.45	265,853
2023-07-03	$108.17	$109.24	$107.59	$108.54	$108.54	207,626
2023-06-30	$108.18	$108.87	$107.37	$108.47	$108.47	346,185
2023-06-29	$107.93	$108.32	$106.29	$107.87	$107.87	509,614
2023-06-28	$107.22	$108.32	$106.30	$108.03	$108.03	470,055
2023-06-27	$105.48	$108.35	$104.50	$107.56	$107.56	1,249,966
2023-06-26	$100.85	$105.71	$100.83	$105.20	$105.20	1,034,393
2023-06-23	$101.10	$101.61	$99.96	$100.81	$100.81	433,521
2023-06-22	$100.83	$101.79	$100.37	$101.46	$101.46	334,488
2023-06-21	$101.09	$101.68	$100.34	$101.31	$101.31	395,700
2023-06-20	$102.39	$102.68	$100.68	$101.01	$101.01	512,171
2023-06-16	$104.04	$104.71	$101.32	$102.72	$102.72	698,886
2023-06-15	$102.06	$103.61	$101.25	$103.42	$103.42	526,530
2023-06-14	$101.70	$102.97	$101.41	$101.98	$101.98	503,771
2023-06-13	$100.41	$102.42	$100.41	$101.44	$101.32	366,583
2023-06-12	$99.00	$101.86	$98.76	$100.79	$100.79	473,464
2023-06-09	$98.02	$99.61	$97.72	$98.54	$98.54	1,034,570
2023-06-08	$99.00	$99.76	$95.56	$97.96	$97.96	994,065
2023-06-07	$100.00	$100.94	$98.21	$98.71	$98.71	671,982
2023-06-06	$100.08	$100.36	$99.25	$99.93	$99.93	360,696
2023-06-05	$101.65	$101.81	$99.65	$100.22	$100.22	429,073
2023-06-02	$99.75	$102.71	$99.75	$101.65	$101.65	373,915
2023-06-01	$101.94	$102.41	$99.60	$99.63	$99.63	647,145
2023-05-31	$101.00	$102.20	$100.15	$101.32	$101.32	698,428
2023-05-30	$99.99	$102.18	$99.99	$101.13	$101.13	391,861
2023-05-26	$101.90	$101.90	$99.77	$100.10	$100.10	514,876
2023-05-25	$101.51	$102.58	$100.34	$101.53	$101.53	451,264
2023-05-24	$101.30	$103.02	$100.71	$102.13	$102.13	604,902
2023-05-23	$101.08	$102.06	$100.24	$101.18	$101.18	659,638
2023-05-22	$101.95	$104.27	$100.91	$101.94	$101.94	800,415
2023-05-19	$103.58	$103.79	$100.01	$101.64	$101.64	926,076
2023-05-18	$101.28	$104.70	$101.28	$103.99	$103.99	1,299,941
2023-05-17	$107.00	$107.75	$98.93	$100.91	$100.91	2,367,728
2023-05-16	$107.00	$109.24	$105.54	$108.84	$108.84	1,120,026
2023-05-15	$104.55	$108.97	$104.13	$107.19	$107.19	828,042
2023-05-12	$104.41	$105.81	$104.08	$105.17	$105.17	429,632
2023-05-11	$105.66	$105.66	$104.36	$104.71	$104.71	483,718
2023-05-10	$106.25	$107.39	$104.72	$105.05	$105.05	659,941
2023-05-09	$106.42	$108.49	$105.75	$105.78	$105.78	669,758
2023-05-08	$107.25	$107.32	$106.16	$106.34	$106.34	499,501
2023-05-05	$106.52	$107.81	$104.62	$106.86	$106.86	999,302
2023-05-04	$108.08	$109.84	$105.37	$105.44	$105.44	683,815
2023-05-03	$106.34	$108.61	$106.20	$108.14	$108.14	1,018,668
2023-05-02	$108.14	$108.50	$105.69	$105.72	$105.72	836,358
2023-05-01	$106.88	$108.68	$106.88	$108.47	$108.47	477,341
2023-04-28	$106.88	$108.03	$106.54	$107.17	$107.17	822,567
2023-04-27	$105.76	$107.04	$105.08	$105.63	$105.63	986,188
2023-04-26	$107.68	$108.20	$105.92	$105.94	$105.94	844,126
2023-04-25	$108.91	$109.18	$107.75	$108.20	$108.20	800,185
2023-04-24	$108.68	$110.24	$108.27	$109.17	$109.17	885,482
2023-04-21	$105.88	$109.80	$105.41	$109.35	$109.35	1,515,506
2023-04-20	$105.90	$107.10	$105.38	$106.20	$106.20	979,157
2023-04-19	$105.32	$105.90	$104.65	$105.88	$105.88	735,886
2023-04-18	$105.36	$105.69	$104.35	$105.65	$105.65	696,017
2023-04-17	$104.80	$105.52	$103.94	$105.46	$105.46	946,524
2023-04-14	$102.89	$104.72	$102.23	$104.69	$104.69	641,162
2023-04-13	$104.88	$104.89	$102.13	$103.15	$103.15	1,177,751
2023-04-12	$103.45	$103.97	$101.82	$102.78	$102.78	1,385,652
2023-04-11	$102.57	$103.09	$99.45	$102.87	$102.87	1,676,172
2023-04-10	$100.44	$103.56	$100.28	$102.81	$102.81	1,976,470
2023-04-06	$98.92	$101.08	$98.22	$100.38	$100.38	1,693,406
2023-04-05	$97.34	$99.70	$96.52	$98.88	$98.88	3,082,848
2023-04-04	$89.33	$97.68	$89.00	$97.23	$97.23	9,153,641
2023-04-03	$85.60	$90.15	$82.81	$89.30	$89.30	9,777,572
2023-03-31	$91.01	$92.45	$90.80	$91.26	$91.26	1,825,275
2023-03-30	$89.26	$92.00	$89.26	$90.60	$90.60	1,321,317
2023-03-29	$88.12	$90.35	$87.61	$89.32	$89.32	1,224,200
2023-03-28	$86.94	$92.20	$86.69	$87.98	$87.98	2,025,886
2023-03-27	$85.17	$87.81	$85.00	$87.37	$87.37	870,576
2023-03-24	$84.08	$85.15	$83.98	$84.95	$84.95	392,211
2023-03-23	$84.48	$86.20	$83.90	$84.35	$84.35	461,701
2023-03-22	$86.26	$86.40	$84.15	$84.18	$84.18	439,046
2023-03-21	$85.36	$86.15	$85.36	$86.12	$86.12	476,815
2023-03-20	$83.74	$85.42	$83.36	$84.79	$84.79	692,133
2023-03-17	$84.55	$84.55	$82.15	$83.33	$83.33	983,788
2023-03-16	$82.59	$84.88	$82.51	$84.35	$84.35	771,613
2023-03-15	$81.17	$84.11	$81.17	$83.56	$83.56	1,473,876
2023-03-14	$80.52	$82.34	$80.42	$81.76	$81.76	1,781,111
2023-03-13	$80.54	$80.92	$79.27	$80.16	$80.16	1,148,995
2023-03-10	$80.78	$81.48	$80.60	$81.15	$81.15	810,837
2023-03-09	$81.71	$81.80	$80.32	$81.00	$81.00	985,783
2023-03-08	$81.21	$82.39	$80.46	$81.66	$81.66	993,130
2023-03-07	$81.88	$82.46	$81.26	$81.37	$81.37	377,594
2023-03-06	$83.56	$83.57	$81.79	$81.79	$81.79	656,134
2023-03-03	$83.48	$84.12	$83.21	$83.58	$83.58	615,717
2023-03-02	$82.96	$84.07	$82.46	$83.55	$83.55	454,738
2023-03-01	$84.11	$84.84	$83.55	$83.67	$83.67	850,521
2023-02-28	$86.00	$86.31	$83.94	$84.00	$84.00	1,010,374
2023-02-27	$85.48	$86.53	$85.01	$86.01	$86.01	658,794
2023-02-24	$85.32	$86.61	$85.00	$85.79	$85.79	700,311
2023-02-23	$85.19	$86.53	$85.07	$86.52	$86.52	524,408
2023-02-22	$86.13	$87.26	$85.05	$85.07	$85.07	693,747
2023-02-21	$87.46	$88.40	$85.88	$86.44	$86.44	819,085
2023-02-17	$87.41	$91.48	$87.14	$87.98	$87.98	3,005,363
2023-02-16	$87.10	$87.65	$86.44	$87.17	$87.17	589,236
2023-02-15	$87.29	$87.61	$86.91	$87.41	$87.41	272,177
2023-02-14	$86.99	$87.87	$86.62	$87.29	$87.29	622,442
2023-02-13	$87.86	$88.19	$87.31	$87.49	$87.49	386,540
2023-02-10	$88.09	$89.04	$87.60	$87.84	$87.84	367,596
2023-02-09	$89.59	$89.65	$87.53	$88.50	$88.50	577,285
2023-02-08	$90.42	$91.00	$89.08	$89.15	$89.15	357,328
2023-02-07	$90.37	$90.54	$88.71	$90.42	$90.42	518,421
2023-02-06	$89.23	$90.56	$88.11	$90.55	$90.55	729,917
2023-02-03	$86.00	$90.68	$86.00	$89.72	$89.72	1,971,742
2023-02-02	$86.38	$86.38	$84.40	$85.31	$85.31	1,142,452
2023-02-01	$84.45	$86.71	$84.02	$86.20	$86.20	701,944
2023-01-31	$84.75	$85.53	$83.92	$84.62	$84.62	665,872
2023-01-30	$84.41	$85.67	$84.20	$84.95	$84.95	634,625
2023-01-27	$85.40	$86.25	$84.51	$84.63	$84.63	541,996
2023-01-26	$86.35	$87.04	$85.67	$85.79	$85.79	501,779
2023-01-25	$87.30	$88.06	$86.48	$86.77	$86.77	526,680
2023-01-24	$88.00	$88.56	$87.09	$87.12	$87.12	584,443
2023-01-23	$88.50	$88.84	$87.78	$88.40	$88.40	1,109,243
2023-01-20	$89.48	$90.04	$88.38	$88.69	$88.69	639,975
2023-01-19	$89.00	$89.49	$88.24	$88.85	$88.85	564,701
2023-01-18	$89.96	$90.38	$88.63	$88.84	$88.84	681,103
2023-01-17	$90.99	$91.06	$87.90	$89.66	$89.66	1,612,709
2023-01-13	$89.17	$90.61	$87.77	$89.40	$89.40	1,386,104
2023-01-12	$89.51	$90.39	$88.01	$89.34	$89.34	2,323,993
2023-01-11	$92.50	$93.63	$87.65	$89.50	$89.50	3,194,147
2023-01-10	$88.72	$90.76	$87.76	$90.24	$90.24	1,479,011
2023-01-09	$84.40	$89.50	$83.49	$87.82	$87.82	3,400,349
2023-01-06	$80.05	$89.43	$80.05	$84.27	$84.27	8,427,174
2023-01-05	$70.31	$72.12	$69.90	$72.04	$72.04	1,163,084
2023-01-04	$68.74	$70.74	$68.74	$70.45	$70.45	625,343
2023-01-03	$68.73	$69.37	$68.05	$68.58	$68.58	906,500
2022-12-30	$68.06	$68.53	$67.31	$68.52	$68.52	432,899
2022-12-29	$67.99	$68.57	$67.47	$68.52	$68.52	364,853
2022-12-28	$68.84	$68.86	$67.41	$67.51	$67.51	384,679
2022-12-27	$69.43	$69.96	$68.94	$69.14	$69.14	267,443
2022-12-23	$70.89	$71.25	$69.12	$69.74	$69.74	405,746
2022-12-22	$69.96	$71.27	$69.92	$71.24	$71.24	407,740
2022-12-21	$70.81	$71.00	$70.12	$70.45	$70.45	355,102
2022-12-20	$70.62	$71.72	$70.55	$70.70	$70.70	793,860
2022-12-19	$73.67	$73.67	$69.81	$70.43	$70.43	711,913
2022-12-16	$72.22	$73.97	$72.07	$73.78	$73.78	945,019
2022-12-15	$73.22	$73.22	$72.25	$72.38	$72.38	403,530
2022-12-14	$73.11	$74.04	$72.71	$73.69	$73.69	556,260
2022-12-13	$76.26	$76.50	$73.67	$73.73	$73.61	1,000,791
2022-12-12	$75.85	$76.18	$73.58	$75.41	$75.29	887,439
2022-12-09	$76.71	$77.56	$75.63	$75.73	$75.73	696,542
2022-12-08	$77.71	$77.71	$75.96	$76.82	$76.82	557,871
2022-12-07	$77.78	$78.74	$77.23	$77.27	$77.27	471,136
2022-12-06	$78.57	$78.98	$77.50	$77.85	$77.85	445,598
2022-12-05	$79.89	$80.33	$78.37	$78.80	$78.80	445,105
2022-12-02	$78.56	$80.72	$78.44	$80.50	$80.50	536,198
2022-12-01	$79.96	$79.99	$76.36	$79.11	$79.11	658,546
2022-11-30	$79.22	$80.43	$78.01	$79.88	$79.88	1,546,737
2022-11-29	$81.08	$81.08	$78.86	$79.39	$79.39	649,563
2022-11-28	$80.39	$81.63	$79.41	$80.80	$80.80	642,623
2022-11-25	$80.34	$80.87	$80.33	$80.71	$80.71	139,735
2022-11-23	$79.61	$80.98	$79.61	$80.43	$80.43	298,569
2022-11-22	$78.82	$80.09	$78.81	$79.55	$79.55	399,540
2022-11-21	$79.17	$79.59	$77.81	$78.81	$78.81	332,514
2022-11-18	$77.37	$78.79	$77.37	$78.38	$78.38	682,233
2022-11-17	$77.13	$77.47	$76.54	$77.00	$77.00	410,444
2022-11-16	$76.99	$77.99	$76.39	$77.80	$77.80	679,489
2022-11-15	$75.80	$77.62	$74.84	$76.91	$76.91	748,211
2022-11-14	$75.34	$77.42	$75.16	$75.28	$75.28	593,643
2022-11-11	$76.03	$76.16	$74.32	$75.32	$75.32	498,383
2022-11-10	$76.13	$76.23	$74.29	$75.61	$75.61	514,313
2022-11-09	$75.11	$75.99	$74.51	$74.88	$74.88	337,871
2022-11-08	$74.50	$75.89	$73.89	$75.31	$75.31	395,141
2022-11-07	$74.10	$74.86	$73.40	$74.19	$74.19	623,625
2022-11-04	$74.07	$74.43	$72.70	$74.02	$74.02	736,658
2022-11-03	$76.10	$77.13	$72.01	$74.03	$74.03	1,531,750
2022-11-02	$78.38	$79.41	$77.29	$77.54	$77.54	568,601
2022-11-01	$78.92	$79.48	$78.19	$78.71	$78.71	473,780
2022-10-31	$78.75	$79.58	$78.22	$78.89	$78.89	763,121
2022-10-28	$78.73	$78.87	$77.26	$78.72	$78.72	489,098
2022-10-27	$79.15	$79.68	$78.21	$78.44	$78.44	822,472
2022-10-26	$78.58	$79.57	$78.50	$78.84	$78.84	548,207
2022-10-25	$77.67	$78.47	$76.76	$77.90	$77.90	914,976
2022-10-24	$78.66	$79.83	$77.25	$77.50	$77.50	1,026,082
2022-10-21	$76.48	$78.25	$76.28	$78.11	$78.11	682,748
2022-10-20	$76.89	$77.34	$75.89	$76.48	$76.48	454,322
2022-10-19	$77.00	$77.36	$76.02	$77.02	$77.02	546,953
2022-10-18	$76.12	$76.72	$75.04	$76.31	$76.31	771,922
2022-10-17	$76.01	$76.90	$75.24	$75.42	$75.42	588,751
2022-10-14	$76.10	$76.73	$75.02	$75.71	$75.71	534,414
2022-10-13	$73.85	$75.71	$73.03	$75.49	$75.49	466,848
2022-10-12	$75.00	$75.49	$73.54	$74.55	$74.55	651,533
2022-10-11	$73.40	$76.13	$73.14	$74.94	$74.94	1,796,483
2022-10-10	$72.88	$74.24	$72.58	$73.95	$73.95	624,382
2022-10-07	$73.05	$73.83	$72.10	$72.73	$72.73	529,267
2022-10-06	$73.59	$74.06	$72.11	$73.21	$73.21	532,528
2022-10-05	$73.82	$75.44	$73.46	$73.73	$73.73	1,306,240
2022-10-04	$72.57	$74.15	$72.37	$74.12	$74.12	1,853,132
2022-10-03	$70.94	$72.91	$70.29	$72.11	$72.11	796,603
2022-09-30	$68.95	$71.42	$68.95	$70.17	$70.17	1,168,729
2022-09-29	$68.70	$69.20	$67.93	$69.19	$69.19	485,780
2022-09-28	$68.38	$70.23	$68.37	$68.79	$68.79	1,467,727
2022-09-27	$68.09	$69.95	$67.45	$68.20	$68.20	777,162
2022-09-26	$67.32	$68.45	$66.66	$67.69	$67.69	1,084,081
2022-09-23	$68.00	$68.48	$66.43	$67.96	$67.96	960,063
2022-09-22	$67.59	$68.23	$66.52	$68.20	$68.20	728,841
2022-09-21	$67.36	$68.45	$66.93	$67.15	$67.15	641,110
2022-09-20	$68.54	$68.55	$66.88	$67.67	$67.67	329,066
2022-09-19	$67.41	$68.76	$67.25	$68.76	$68.76	377,707
2022-09-16	$67.74	$67.74	$66.13	$67.64	$67.64	688,858
2022-09-15	$69.13	$69.88	$67.89	$68.20	$68.20	355,470
2022-09-14	$68.22	$68.94	$67.47	$68.80	$68.80	418,939
2022-09-13	$68.93	$69.83	$68.14	$68.26	$68.14	553,720
2022-09-12	$69.38	$70.62	$69.26	$70.10	$69.98	396,592
2022-09-09	$68.37	$69.41	$68.07	$69.26	$69.14	424,560
2022-09-08	$66.99	$69.49	$66.65	$68.10	$67.98	792,484
2022-09-07	$67.28	$68.06	$65.04	$66.54	$66.42	759,846
2022-09-06	$68.00	$68.04	$66.77	$67.67	$67.55	574,715
2022-09-02	$67.92	$68.48	$67.48	$67.80	$67.68	613,448
2022-09-01	$67.72	$68.20	$66.56	$67.50	$67.38	381,750
2022-08-31	$67.23	$68.15	$66.99	$68.01	$67.89	632,264
2022-08-30	$67.10	$67.39	$65.84	$67.15	$67.03	573,280
2022-08-29	$67.12	$67.91	$66.98	$67.36	$67.24	297,643
2022-08-26	$69.20	$69.81	$67.62	$67.62	$67.62	272,507
2022-08-25	$69.52	$70.12	$69.23	$69.69	$69.69	237,586
2022-08-24	$68.79	$69.62	$68.05	$68.85	$68.85	444,268
2022-08-23	$70.10	$70.28	$68.38	$68.84	$68.84	508,876
2022-08-22	$70.42	$70.91	$69.62	$69.70	$69.70	367,424
2022-08-19	$70.04	$71.15	$69.95	$70.89	$70.89	465,982
2022-08-18	$71.53	$71.56	$70.23	$70.66	$70.66	555,009
2022-08-17	$73.19	$73.28	$71.01	$71.81	$71.81	594,418
2022-08-16	$73.01	$75.23	$72.98	$73.26	$73.26	935,873
2022-08-15	$72.31	$73.15	$71.42	$72.17	$72.17	447,182
2022-08-12	$72.22	$73.09	$71.60	$72.54	$72.54	301,263
2022-08-11	$72.67	$73.69	$72.00	$72.44	$72.44	1,005,797
2022-08-10	$72.81	$73.48	$71.84	$72.21	$72.21	581,704
2022-08-09	$71.53	$72.16	$70.75	$72.13	$72.13	441,237
2022-08-08	$71.00	$72.17	$70.38	$71.66	$71.66	436,027
2022-08-05	$70.58	$71.45	$69.58	$70.85	$70.85	431,175
2022-08-04	$70.78	$71.88	$70.30	$71.23	$71.23	342,204
2022-08-03	$71.04	$71.46	$70.41	$70.98	$70.98	305,340
2022-08-02	$70.69	$71.19	$69.94	$70.73	$70.73	415,226
2022-08-01	$69.72	$71.37	$69.03	$70.71	$70.71	758,197
2022-07-29	$69.42	$70.40	$67.83	$69.31	$69.31	1,250,257
2022-07-28	$67.86	$69.51	$67.16	$69.49	$69.49	790,024
2022-07-27	$69.29	$69.98	$67.73	$68.15	$68.15	991,960
2022-07-26	$71.74	$72.71	$67.81	$69.39	$69.39	2,049,323
2022-07-25	$69.81	$73.34	$69.04	$71.81	$71.81	3,662,907
2022-07-22	$65.93	$66.60	$65.56	$66.22	$66.22	498,505
2022-07-21	$65.51	$66.46	$65.06	$65.81	$65.81	389,878
2022-07-20	$65.02	$66.35	$64.56	$66.27	$66.27	474,374
2022-07-19	$63.59	$64.98	$63.59	$64.51	$64.51	958,698
2022-07-18	$63.85	$64.36	$63.10	$63.29	$63.29	484,801
2022-07-15	$63.23	$63.78	$62.80	$63.63	$63.63	412,573
2022-07-14	$62.44	$63.09	$61.84	$62.78	$62.78	437,882
2022-07-13	$62.99	$63.90	$62.03	$63.08	$63.08	402,414
2022-07-12	$62.80	$64.42	$62.80	$63.72	$63.72	412,271
2022-07-11	$63.39	$63.76	$62.86	$62.96	$62.96	419,098
2022-07-08	$65.09	$65.44	$63.56	$63.76	$63.76	616,890
2022-07-07	$63.95	$65.09	$63.79	$65.07	$65.07	480,254
2022-07-06	$62.54	$63.78	$62.53	$63.49	$63.49	533,533
2022-07-05	$61.74	$62.18	$60.01	$62.12	$62.12	921,459
2022-07-01	$62.21	$62.73	$61.14	$62.56	$62.56	677,339
2022-06-30	$61.67	$64.24	$61.38	$62.49	$62.49	953,256
2022-06-29	$61.21	$62.13	$60.81	$62.01	$62.01	538,011
2022-06-28	$61.37	$62.00	$60.94	$61.15	$61.15	674,529
2022-06-27	$60.71	$61.20	$60.02	$61.00	$61.00	504,027
2022-06-24	$59.93	$61.21	$59.79	$60.62	$60.62	592,092
2022-06-23	$60.35	$60.83	$58.72	$59.43	$59.43	774,693
2022-06-22	$60.27	$61.07	$59.89	$60.31	$60.31	905,743
2022-06-21	$62.50	$63.09	$60.95	$61.02	$61.02	1,180,347
2022-06-17	$64.49	$64.67	$61.97	$62.51	$62.51	1,568,455
2022-06-16	$66.19	$67.73	$64.45	$64.87	$64.87	1,515,773
2022-06-15	$65.05	$68.73	$64.56	$67.18	$67.18	2,131,037
2022-06-14	$64.00	$64.09	$62.81	$64.01	$64.01	548,456
2022-06-13	$62.36	$63.91	$62.20	$63.85	$63.73	830,852
2022-06-10	$65.24	$65.36	$63.60	$63.64	$63.52	882,170
2022-06-09	$66.01	$67.50	$65.90	$66.47	$66.35	1,089,124
2022-06-08	$66.84	$67.37	$65.81	$66.15	$66.03	530,947
2022-06-07	$66.23	$67.15	$65.80	$67.02	$66.89	382,619
2022-06-06	$67.10	$68.00	$66.54	$66.56	$66.44	544,654
2022-06-03	$66.45	$67.27	$66.33	$66.70	$66.58	376,650
2022-06-02	$67.33	$67.48	$65.50	$67.30	$67.17	503,641
2022-06-01	$67.22	$68.72	$66.46	$67.08	$66.95	855,824
2022-05-31	$66.82	$67.43	$65.77	$66.77	$66.65	550,762
2022-05-27	$66.84	$67.49	$65.41	$67.14	$67.01	1,292,901
2022-05-26	$64.15	$66.59	$64.00	$66.09	$65.97	1,579,013
2022-05-25	$61.30	$64.59	$61.30	$63.76	$63.64	1,073,145
2022-05-24	$61.47	$62.09	$60.46	$61.66	$61.54	680,057
2022-05-23	$61.26	$62.58	$60.36	$61.68	$61.56	579,651
2022-05-20	$60.47	$60.97	$59.60	$60.91	$60.80	706,607
2022-05-19	$59.84	$60.89	$59.47	$60.32	$60.21	630,617
2022-05-18	$59.08	$60.62	$58.85	$60.20	$60.09	633,936
2022-05-17	$58.63	$59.97	$58.31	$59.88	$59.77	447,121
2022-05-16	$58.61	$59.32	$57.87	$58.04	$57.93	455,671
2022-05-13	$58.06	$58.54	$57.59	$58.25	$58.14	452,363
2022-05-12	$57.23	$58.04	$56.29	$57.35	$57.24	545,122
2022-05-11	$57.81	$59.23	$56.92	$57.01	$56.90	535,365
2022-05-10	$56.27	$58.33	$56.27	$57.92	$57.81	725,896
2022-05-09	$57.78	$58.31	$55.09	$55.51	$55.41	988,395
2022-05-06	$59.91	$60.05	$56.36	$58.58	$58.47	1,404,366
2022-05-05	$60.82	$60.82	$59.15	$59.49	$59.38	394,825
2022-05-04	$60.39	$61.57	$59.46	$61.54	$61.42	738,643
2022-05-03	$59.84	$60.45	$59.36	$60.17	$60.06	464,092
2022-05-02	$58.30	$59.89	$58.00	$59.81	$59.70	555,935
2022-04-29	$60.60	$61.31	$58.36	$58.39	$58.28	565,213
2022-04-28	$59.46	$60.70	$58.87	$60.65	$60.54	605,819
2022-04-27	$60.15	$60.68	$58.87	$59.59	$59.48	732,804
2022-04-26	$60.49	$61.07	$60.10	$60.61	$60.50	570,208
2022-04-25	$61.06	$61.43	$59.37	$60.81	$60.70	588,235
2022-04-22	$61.42	$61.77	$60.17	$60.99	$60.88	721,257
2022-04-21	$61.57	$62.15	$60.73	$61.51	$61.39	699,841
2022-04-20	$60.10	$61.03	$59.37	$60.78	$60.67	791,343
2022-04-19	$59.82	$60.56	$59.76	$60.27	$60.16	367,737
2022-04-18	$59.73	$60.27	$59.04	$59.86	$59.75	433,507
2022-04-14	$60.62	$60.86	$59.98	$60.01	$59.90	306,584
2022-04-13	$59.83	$60.78	$59.83	$60.50	$60.39	261,328
2022-04-12	$61.46	$62.17	$59.87	$59.99	$59.88	517,638
2022-04-11	$61.03	$61.76	$60.76	$61.29	$61.18	357,438
2022-04-08	$61.75	$62.08	$61.20	$61.49	$61.37	473,980
2022-04-07	$62.09	$62.48	$60.55	$61.76	$61.64	1,261,778
2022-04-06	$61.91	$62.36	$61.23	$61.78	$61.66	376,071
2022-04-05	$62.94	$63.43	$62.09	$62.42	$62.30	563,692
2022-04-04	$62.93	$63.50	$62.22	$62.94	$62.82	334,562
2022-04-01	$62.39	$63.08	$62.10	$62.41	$62.29	300,252
2022-03-31	$62.61	$63.04	$62.04	$62.44	$62.32	415,188
2022-03-30	$62.70	$63.17	$62.23	$62.38	$62.26	588,559
2022-03-29	$61.54	$63.71	$61.42	$63.10	$62.98	580,737
2022-03-28	$61.00	$61.41	$60.11	$61.00	$60.89	705,879
2022-03-25	$61.25	$61.71	$60.82	$61.06	$60.95	335,558
2022-03-24	$61.61	$62.16	$60.94	$61.43	$61.32	609,030
2022-03-23	$59.84	$62.29	$59.84	$61.38	$61.27	674,655
2022-03-22	$59.53	$61.49	$59.53	$60.82	$60.71	640,685
2022-03-21	$59.92	$60.26	$58.99	$59.59	$59.48	788,707
2022-03-18	$58.99	$60.26	$58.34	$59.75	$59.64	1,082,615
2022-03-17	$58.40	$59.08	$58.00	$58.84	$58.73	649,139
2022-03-16	$56.12	$58.33	$56.12	$58.23	$58.12	1,130,371
2022-03-15	$56.01	$56.30	$54.66	$55.96	$55.86	788,258
2022-03-14	$56.38	$56.74	$55.45	$55.96	$55.86	987,790
2022-03-11	$57.13	$57.36	$56.31	$56.60	$56.37	412,524
2022-03-10	$56.25	$57.32	$55.85	$57.08	$56.85	428,379
2022-03-09	$57.59	$57.72	$56.36	$56.53	$56.30	338,380
2022-03-08	$57.23	$58.23	$56.67	$56.69	$56.46	647,130
2022-03-07	$58.19	$58.40	$56.72	$57.53	$57.30	781,603
2022-03-04	$59.15	$59.32	$57.43	$58.69	$58.45	619,606
2022-03-03	$60.62	$60.62	$59.23	$59.72	$59.48	449,329
2022-03-02	$59.81	$60.84	$59.46	$60.48	$60.24	714,676
2022-03-01	$59.42	$60.23	$58.88	$59.35	$59.11	717,834
2022-02-28	$58.42	$59.53	$57.81	$59.26	$59.02	997,268
2022-02-25	$57.84	$59.10	$57.21	$58.60	$58.37	603,211
2022-02-24	$56.36	$58.65	$55.99	$58.29	$58.06	1,061,424
2022-02-23	$57.96	$58.41	$57.26	$57.58	$57.35	544,854
2022-02-22	$57.91	$58.85	$57.43	$57.79	$57.56	537,235
2022-02-18	$58.58	$60.58	$57.80	$58.55	$58.32	1,078,195
2022-02-17	$56.91	$59.20	$56.72	$58.63	$58.40	1,089,097
2022-02-16	$57.67	$58.22	$57.14	$57.45	$57.22	1,000,720
2022-02-15	$56.26	$58.67	$56.26	$58.29	$58.06	1,425,232
2022-02-14	$55.51	$56.53	$55.51	$56.04	$55.82	708,352
2022-02-11	$55.11	$56.90	$55.03	$55.70	$55.48	522,095
2022-02-10	$54.78	$56.60	$54.69	$55.33	$55.11	640,191
2022-02-09	$52.79	$55.30	$52.79	$54.97	$54.75	749,070
2022-02-08	$52.44	$53.56	$51.97	$52.74	$52.53	540,100
2022-02-07	$51.49	$52.62	$51.18	$52.58	$52.37	607,654
2022-02-04	$50.92	$53.13	$49.92	$51.71	$51.50	1,528,180
2022-02-03	$49.18	$49.62	$47.72	$47.81	$47.62	650,771
2022-02-02	$50.46	$50.46	$49.08	$49.42	$49.22	470,581
2022-02-01	$50.11	$50.43	$49.21	$49.97	$49.77	737,776
2022-01-31	$48.52	$50.22	$48.52	$49.94	$49.74	559,735
2022-01-28	$48.59	$49.31	$47.71	$48.70	$48.50	377,265
2022-01-27	$49.07	$50.38	$48.64	$48.83	$48.63	545,611
2022-01-26	$49.59	$50.31	$48.41	$48.55	$48.36	612,601
2022-01-25	$49.62	$49.62	$48.01	$49.05	$48.85	421,313
2022-01-24	$49.10	$50.21	$47.91	$50.00	$49.80	664,922
2022-01-21	$50.24	$50.29	$49.32	$49.65	$49.45	551,227
2022-01-20	$51.63	$52.40	$50.39	$50.50	$50.30	694,069
2022-01-19	$52.41	$52.69	$51.27	$51.42	$51.21	736,310
2022-01-18	$53.46	$53.66	$51.79	$52.45	$52.24	560,769
2022-01-14	$51.81	$53.20	$51.28	$53.17	$52.96	488,792
2022-01-13	$51.41	$52.80	$51.22	$52.38	$52.17	441,412
2022-01-12	$51.68	$51.68	$50.11	$51.12	$50.92	586,233
2022-01-11	$51.20	$52.08	$50.50	$51.54	$51.33	396,661
2022-01-10	$49.80	$51.26	$49.27	$51.16	$50.96	497,192
2022-01-07	$49.19	$50.37	$49.18	$50.02	$49.82	399,763
2022-01-06	$48.56	$49.35	$47.86	$49.02	$48.82	372,596
2022-01-05	$49.94	$50.95	$48.52	$48.67	$48.47	737,210
2022-01-04	$49.76	$51.26	$49.28	$50.52	$50.32	820,017
2022-01-03	$49.65	$50.75	$49.47	$49.86	$49.66	456,044
2021-12-31	$48.79	$49.58	$48.67	$49.34	$49.14	394,511
2021-12-30	$49.69	$50.37	$48.81	$48.98	$48.78	330,175
2021-12-29	$48.94	$49.71	$48.51	$49.51	$49.31	426,305
2021-12-28	$48.50	$49.58	$48.50	$48.97	$48.77	316,466
2021-12-27	$48.42	$49.10	$48.01	$48.69	$48.49	280,101
2021-12-23	$47.91	$48.76	$47.79	$48.36	$48.17	301,441
2021-12-22	$47.70	$48.59	$47.50	$47.75	$47.56	293,628
2021-12-21	$47.96	$48.73	$47.26	$47.59	$47.40	429,519
2021-12-20	$47.60	$48.41	$47.00	$47.78	$47.59	573,965
2021-12-17	$47.59	$48.39	$46.91	$48.16	$47.97	709,688
2021-12-16	$48.45	$48.82	$47.31	$47.60	$47.41	461,751
2021-12-15	$47.47	$48.67	$47.10	$48.26	$48.07	434,321
2021-12-14	$47.70	$48.62	$47.36	$47.54	$47.35	576,842
2021-12-13	$48.66	$48.69	$47.75	$48.12	$47.81	433,982
2021-12-10	$49.39	$49.70	$48.79	$49.12	$48.80	315,023
2021-12-09	$49.31	$50.32	$48.68	$48.71	$48.39	380,122
2021-12-08	$49.96	$50.90	$49.58	$49.76	$49.44	452,002
2021-12-07	$49.84	$50.69	$49.45	$49.76	$49.44	491,953
2021-12-06	$50.06	$50.17	$48.93	$49.34	$49.02	755,841
2021-12-03	$49.51	$49.76	$48.34	$49.42	$49.10	516,393
2021-12-02	$47.81	$49.78	$47.26	$49.13	$48.81	1,096,980
2021-12-01	$49.80	$50.64	$47.66	$47.71	$47.40	629,827
2021-11-30	$50.31	$50.57	$49.18	$49.36	$49.04	947,483
2021-11-29	$51.53	$51.99	$50.59	$50.80	$50.47	707,328
2021-11-26	$51.60	$52.29	$51.17	$51.37	$51.04	461,213
2021-11-24	$52.40	$53.12	$51.62	$53.08	$52.73	472,023
2021-11-23	$51.54	$52.60	$50.70	$52.50	$52.16	577,841
2021-11-22	$52.54	$52.54	$51.03	$51.20	$50.87	812,125
2021-11-19	$53.30	$53.90	$52.62	$52.66	$52.32	432,838
2021-11-18	$53.80	$53.86	$52.88	$53.33	$52.98	591,476
2021-11-17	$56.21	$56.22	$53.86	$53.88	$53.53	555,209
2021-11-16	$55.87	$56.30	$54.75	$56.23	$55.86	526,431
2021-11-15	$55.98	$57.19	$55.95	$56.15	$55.78	462,141
2021-11-12	$55.86	$56.74	$55.54	$55.91	$55.55	607,263
2021-11-11	$55.40	$56.31	$54.92	$55.78	$55.42	447,803
2021-11-10	$56.64	$57.10	$55.17	$55.29	$54.93	616,411
2021-11-09	$59.13	$59.31	$56.75	$56.79	$56.42	726,547
2021-11-08	$58.79	$59.06	$57.10	$59.03	$58.65	1,368,907
2021-11-05	$59.06	$61.30	$56.43	$58.66	$58.28	1,037,058
2021-11-04	$61.00	$61.30	$60.34	$60.34	$59.95	537,725
2021-11-03	$61.73	$62.29	$60.67	$60.94	$60.54	566,360
2021-11-02	$62.08	$62.08	$61.04	$61.79	$61.39	688,288
2021-11-01	$61.58	$62.15	$61.39	$61.82	$61.42	478,304
2021-10-29	$61.00	$61.66	$60.55	$61.09	$60.69	351,561
2021-10-28	$59.80	$61.31	$59.79	$61.27	$60.87	435,765
2021-10-27	$60.18	$60.98	$59.49	$59.86	$59.47	965,027
2021-10-26	$60.42	$60.88	$59.35	$60.58	$60.19	687,400
2021-10-25	$60.00	$60.33	$59.33	$60.29	$59.90	473,533
2021-10-22	$60.17	$60.51	$59.57	$60.05	$59.66	285,360
2021-10-21	$60.18	$60.73	$59.96	$60.24	$59.85	226,357
2021-10-20	$59.99	$60.48	$59.52	$60.27	$59.88	209,618
2021-10-19	$60.25	$60.99	$59.83	$59.97	$59.58	291,773
2021-10-18	$59.52	$60.14	$59.29	$59.70	$59.31	383,320
2021-10-15	$59.85	$60.15	$59.46	$59.49	$59.10	355,936
2021-10-14	$59.14	$59.67	$58.62	$59.48	$59.09	181,530
2021-10-13	$59.23	$60.30	$58.83	$58.88	$58.50	475,038
2021-10-12	$58.24	$59.31	$57.85	$59.22	$58.83	353,039
2021-10-11	$59.00	$59.00	$57.87	$58.28	$57.90	264,582
2021-10-08	$58.59	$59.79	$58.39	$58.82	$58.44	315,386
2021-10-07	$58.81	$59.37	$58.23	$58.24	$57.86	898,289
2021-10-06	$57.59	$58.35	$57.32	$58.28	$57.90	348,753
2021-10-05	$57.68	$58.35	$57.53	$57.94	$57.56	809,515
2021-10-04	$57.47	$57.98	$57.13	$57.58	$57.20	348,175
2021-10-01	$56.71	$57.97	$56.23	$57.65	$57.27	676,207
2021-09-30	$56.34	$57.00	$55.80	$56.26	$55.89	272,582
2021-09-29	$56.39	$57.10	$55.71	$56.09	$55.72	394,167
2021-09-28	$55.97	$56.19	$55.35	$55.59	$55.23	371,728
2021-09-27	$56.00	$56.62	$55.71	$56.03	$55.66	429,515
2021-09-24	$55.71	$56.06	$55.25	$55.96	$55.60	536,356
2021-09-23	$55.31	$56.09	$55.15	$55.78	$55.42	317,256
2021-09-22	$56.13	$56.19	$54.87	$55.38	$55.02	329,329
2021-09-21	$55.00	$56.17	$54.75	$55.71	$55.35	532,029
2021-09-20	$54.32	$54.82	$53.77	$54.77	$54.41	670,832
2021-09-17	$55.50	$56.23	$55.00	$55.09	$54.73	1,028,613
2021-09-16	$54.89	$55.26	$52.72	$55.00	$54.64	678,421
2021-09-15	$53.88	$55.19	$53.83	$55.08	$54.72	1,303,685
2021-09-14	$54.12	$54.57	$53.45	$54.02	$53.67	756,053
2021-09-13	$52.32	$54.16	$51.66	$53.98	$53.51	801,069
2021-09-10	$50.55	$53.41	$50.51	$51.91	$51.46	1,709,339
2021-09-09	$50.52	$50.52	$49.41	$50.08	$49.64	341,016
2021-09-08	$50.92	$51.29	$50.20	$50.55	$50.11	544,688
2021-09-07	$51.62	$51.89	$50.73	$50.91	$50.47	307,788
2021-09-03	$52.30	$52.40	$51.49	$52.00	$51.55	368,739
2021-09-02	$52.83	$52.96	$52.02	$52.59	$52.13	296,216
2021-09-01	$52.33	$52.92	$51.77	$52.35	$51.89	355,226
2021-08-31	$51.77	$52.31	$51.60	$52.11	$51.66	841,174
2021-08-30	$52.41	$52.41	$51.33	$51.93	$51.48	383,667
2021-08-27	$51.21	$52.11	$50.85	$52.00	$51.55	482,621
2021-08-26	$50.00	$51.74	$49.89	$51.34	$50.89	1,054,524
2021-08-25	$50.25	$50.56	$49.71	$50.21	$49.77	323,399
2021-08-24	$49.12	$50.31	$49.12	$50.02	$49.58	402,347
2021-08-23	$48.63	$49.53	$48.63	$49.05	$48.62	404,016
2021-08-20	$46.88	$49.20	$46.88	$48.51	$48.09	1,015,114
2021-08-19	$47.27	$47.72	$46.81	$47.25	$46.84	489,639
2021-08-18	$48.98	$49.35	$47.87	$47.94	$47.52	569,066
2021-08-17	$49.31	$49.95	$48.76	$48.95	$48.52	255,642
2021-08-16	$50.19	$50.29	$49.28	$49.80	$49.37	418,386
2021-08-13	$50.62	$50.91	$50.17	$50.26	$49.82	239,967
2021-08-12	$50.98	$51.00	$49.87	$50.47	$50.03	314,492
2021-08-11	$50.10	$50.93	$49.91	$50.68	$50.24	475,216
2021-08-10	$50.13	$51.09	$49.99	$50.24	$49.80	630,710
2021-08-09	$50.34	$50.56	$49.63	$49.76	$49.33	609,784
2021-08-06	$50.34	$50.82	$49.93	$50.33	$49.89	486,041
2021-08-05	$48.84	$50.13	$48.84	$50.10	$49.66	405,668
2021-08-04	$48.52	$49.62	$48.52	$48.59	$48.17	421,561
2021-08-03	$48.88	$48.88	$47.69	$48.66	$48.24	608,048
2021-08-02	$49.56	$50.92	$49.09	$49.15	$48.72	832,815
2021-07-30	$48.03	$50.16	$47.53	$49.38	$48.95	816,948
2021-07-29	$49.22	$49.73	$48.10	$48.10	$47.68	592,676
2021-07-28	$49.59	$49.69	$48.61	$49.19	$48.76	406,513
2021-07-27	$49.55	$49.73	$48.95	$49.20	$48.77	455,536
2021-07-26	$49.02	$50.10	$48.77	$49.61	$49.18	419,840
2021-07-23	$49.70	$49.70	$48.46	$49.02	$48.59	339,951
2021-07-22	$49.54	$50.11	$48.56	$49.61	$49.18	546,581
2021-07-21	$48.94	$50.20	$48.67	$49.59	$49.16	1,545,570
2021-07-20	$49.06	$50.00	$48.63	$48.68	$48.26	873,021
2021-07-19	$49.60	$50.01	$48.30	$49.03	$48.60	971,466
2021-07-16	$51.64	$51.64	$50.22	$50.56	$50.12	1,302,626
2021-07-15	$54.96	$55.12	$50.42	$51.47	$51.02	2,264,318
2021-07-14	$56.00	$56.09	$55.26	$55.33	$54.85	271,228
2021-07-13	$55.61	$56.26	$55.19	$55.63	$55.15	364,107
2021-07-12	$56.54	$56.54	$55.56	$55.90	$55.41	458,653
2021-07-09	$55.64	$56.43	$55.06	$56.34	$55.85	500,564
2021-07-08	$55.62	$56.20	$55.02	$55.72	$55.23	506,445
2021-07-07	$56.49	$57.27	$55.75	$56.30	$55.81	442,656
2021-07-06	$57.69	$57.69	$55.79	$56.47	$55.98	680,905
2021-07-02	$58.31	$58.35	$57.10	$57.76	$57.26	335,505
2021-07-01	$58.00	$58.49	$57.66	$58.36	$57.85	340,133
2021-06-30	$57.66	$58.36	$57.44	$57.89	$57.39	1,132,370
2021-06-29	$58.75	$59.14	$57.82	$57.96	$57.45	534,910
2021-06-28	$59.80	$60.18	$58.42	$59.01	$58.50	413,055
2021-06-25	$58.89	$59.98	$58.89	$59.94	$59.42	814,237
2021-06-24	$59.10	$59.33	$58.14	$58.79	$58.28	453,860
2021-06-23	$58.76	$59.42	$58.33	$58.60	$58.09	789,018
2021-06-22	$57.38	$59.66	$56.98	$59.16	$58.64	1,334,663
2021-06-21	$57.67	$58.17	$57.09	$57.78	$57.28	533,450
2021-06-18	$58.55	$58.83	$57.52	$57.83	$57.33	935,851
2021-06-17	$59.49	$59.60	$58.33	$58.78	$58.27	746,265
2021-06-16	$61.88	$62.15	$59.49	$59.73	$59.21	566,671
2021-06-15	$63.14	$63.22	$61.45	$61.69	$61.15	1,376,619
2021-06-14	$62.36	$64.29	$61.83	$63.44	$62.89	844,368
2021-06-11	$65.25	$65.25	$61.48	$62.55	$61.89	1,225,881
2021-06-10	$64.48	$66.55	$64.02	$64.88	$64.19	1,244,875
2021-06-09	$63.01	$70.72	$62.99	$64.48	$63.80	7,069,368
2021-06-08	$56.54	$58.20	$56.18	$58.15	$57.53	542,487
2021-06-07	$56.86	$57.21	$56.04	$56.29	$55.69	475,081
2021-06-04	$57.00	$57.57	$56.62	$56.83	$56.23	896,602
2021-06-03	$55.66	$56.96	$55.00	$56.77	$56.17	856,720
2021-06-02	$55.56	$56.06	$54.34	$56.01	$55.42	955,299
2021-06-01	$56.16	$56.36	$54.75	$55.66	$55.07	1,219,190
2021-05-28	$56.67	$56.94	$55.80	$55.84	$55.25	1,066,124
2021-05-27	$57.08	$57.20	$56.13	$56.67	$56.07	778,901
2021-05-26	$57.50	$57.90	$56.39	$56.88	$56.28	353,256
2021-05-25	$58.20	$58.35	$57.09	$57.28	$56.67	517,415
2021-05-24	$57.43	$58.20	$56.83	$57.92	$57.31	878,490
2021-05-21	$55.40	$58.00	$55.19	$57.55	$56.94	1,708,983
2021-05-20	$52.96	$55.33	$52.96	$54.63	$54.05	1,075,487
2021-05-19	$52.31	$53.00	$51.79	$52.69	$52.13	505,135
2021-05-18	$53.83	$53.93	$52.91	$52.97	$52.41	1,072,220
2021-05-17	$53.81	$54.38	$53.35	$53.90	$53.33	855,958
2021-05-14	$52.97	$53.81	$52.86	$53.69	$53.12	419,342
2021-05-13	$53.01	$53.81	$52.20	$52.81	$52.25	521,171
2021-05-12	$53.62	$54.00	$52.55	$52.81	$52.25	415,900
2021-05-11	$54.01	$54.36	$53.28	$54.05	$53.48	404,654
2021-05-10	$55.28	$55.53	$54.39	$54.59	$54.01	299,768
2021-05-07	$55.10	$55.79	$54.82	$54.87	$54.29	268,345
2021-05-06	$54.65	$55.03	$54.24	$54.96	$54.38	338,595
2021-05-05	$54.47	$54.98	$54.02	$54.21	$53.64	371,111
2021-05-04	$55.79	$55.85	$53.90	$54.34	$53.76	605,276
2021-05-03	$55.45	$56.23	$55.15	$55.89	$55.30	650,940
2021-04-30	$55.38	$55.93	$54.86	$55.11	$54.53	992,599
2021-04-29	$55.41	$55.81	$54.91	$55.68	$55.09	379,022
2021-04-28	$55.79	$55.97	$55.01	$55.55	$54.96	242,212
2021-04-27	$56.10	$56.35	$55.20	$55.75	$55.16	382,802
2021-04-26	$54.52	$56.05	$53.77	$55.62	$55.03	860,659
2021-04-23	$56.05	$56.65	$54.17	$54.23	$53.66	1,083,202
2021-04-22	$56.47	$56.91	$55.72	$56.22	$55.62	1,339,872
2021-04-21	$56.65	$57.66	$56.18	$56.94	$56.34	501,470
2021-04-20	$57.22	$57.22	$55.40	$56.58	$55.98	708,519
2021-04-19	$56.69	$57.41	$56.19	$56.74	$56.14	709,230
2021-04-16	$57.05	$57.05	$55.81	$56.36	$55.76	491,553
2021-04-15	$56.75	$57.17	$56.33	$56.74	$56.14	468,428
2021-04-14	$56.20	$56.76	$55.68	$56.23	$55.63	863,861
2021-04-13	$56.78	$56.92	$55.80	$56.35	$55.75	628,484
2021-04-12	$58.29	$58.44	$56.60	$56.80	$56.20	700,113
2021-04-09	$56.21	$58.50	$56.21	$58.36	$57.74	1,073,753
2021-04-08	$56.78	$57.13	$55.73	$56.09	$55.50	493,512
2021-04-07	$56.07	$56.50	$55.16	$56.50	$55.90	436,677
2021-04-06	$55.22	$56.31	$55.13	$56.05	$55.46	755,317
2021-04-05	$56.24	$56.40	$55.09	$55.49	$54.90	641,799
2021-04-01	$54.53	$55.66	$54.26	$55.59	$55.00	591,137
2021-03-31	$56.19	$56.67	$54.20	$54.26	$53.69	652,011
2021-03-30	$55.91	$57.07	$55.51	$55.95	$55.36	856,943
2021-03-29	$54.82	$56.40	$54.77	$56.09	$55.50	470,754
2021-03-26	$55.53	$56.17	$53.55	$55.00	$54.42	1,860,912
2021-03-25	$56.00	$57.27	$55.17	$55.25	$54.66	1,025,554
2021-03-24	$56.68	$61.32	$55.17	$56.59	$55.99	2,890,710
2021-03-23	$57.38	$57.54	$55.82	$56.37	$55.77	771,729
2021-03-22	$56.99	$58.08	$56.84	$57.74	$57.13	560,911
2021-03-19	$55.93	$57.89	$55.57	$57.12	$56.52	840,633
2021-03-18	$56.31	$56.69	$55.56	$55.96	$55.37	528,226
2021-03-17	$57.54	$57.54	$55.53	$56.57	$55.97	591,645
2021-03-16	$57.71	$57.96	$57.04	$57.72	$57.11	440,798
2021-03-15	$57.29	$58.16	$56.71	$57.67	$57.06	642,955
2021-03-12	$57.91	$58.16	$57.12	$57.21	$56.60	882,517
2021-03-11	$57.45	$59.18	$57.10	$58.28	$57.54	1,811,659
2021-03-10	$56.32	$57.26	$55.66	$57.22	$56.50	813,539
2021-03-09	$57.39	$57.44	$55.36	$56.07	$55.36	1,197,909
2021-03-08	$54.84	$56.91	$54.36	$56.75	$56.03	850,602
2021-03-05	$52.96	$54.78	$52.12	$54.50	$53.81	1,357,276
2021-03-04	$52.11	$53.10	$51.24	$52.58	$51.91	1,395,189
2021-03-03	$52.78	$52.91	$51.23	$51.82	$51.16	1,488,875
2021-03-02	$52.71	$54.35	$52.50	$52.90	$52.23	1,572,618
2021-03-01	$50.23	$52.77	$50.06	$52.49	$51.83	2,468,497
2021-02-26	$48.49	$50.14	$48.38	$49.40	$48.77	944,992
2021-02-25	$49.97	$51.84	$48.51	$48.90	$48.28	1,555,641
2021-02-24	$48.16	$49.97	$48.04	$49.81	$49.18	1,221,794
2021-02-23	$47.33	$48.74	$46.67	$48.24	$47.63	1,002,786
2021-02-22	$46.50	$47.98	$46.46	$47.73	$47.13	919,636
2021-02-19	$47.10	$47.78	$46.71	$46.81	$46.22	711,265
2021-02-18	$47.19	$48.58	$47.19	$47.27	$46.67	1,380,481
2021-02-17	$46.50	$47.78	$45.92	$47.49	$46.89	2,086,840
2021-02-16	$46.78	$47.25	$45.90	$46.50	$45.91	1,138,740
2021-02-12	$47.12	$47.22	$45.89	$46.41	$45.82	2,650,056
2021-02-11	$46.62	$47.39	$45.87	$47.06	$46.46	2,244,730
2021-02-10	$47.66	$47.74	$46.32	$46.68	$46.09	2,052,766
2021-02-09	$47.30	$47.78	$46.41	$47.24	$46.64	1,734,915
2021-02-08	$49.41	$50.01	$46.05	$47.42	$46.82	3,642,152
2021-02-05	$53.02	$54.75	$48.87	$49.23	$48.61	2,705,146
2021-02-04	$56.50	$56.98	$55.46	$56.00	$55.29	1,737,956
2021-02-03	$56.95	$58.02	$56.44	$56.51	$55.79	1,718,166
2021-02-02	$58.15	$58.28	$56.47	$57.16	$56.44	849,378
2021-02-01	$57.09	$57.67	$55.20	$57.58	$56.85	775,869
2021-01-29	$56.42	$58.32	$56.33	$56.33	$55.62	1,573,882
2021-01-28	$57.25	$58.12	$55.88	$56.49	$55.77	912,600
2021-01-27	$57.07	$60.00	$56.88	$57.44	$56.71	3,616,541
2021-01-26	$55.69	$57.66	$54.51	$57.46	$56.73	1,671,665
2021-01-25	$56.25	$56.99	$53.26	$53.96	$53.28	2,631,564
2021-01-22	$52.60	$55.60	$52.23	$55.52	$54.82	1,084,777
2021-01-21	$51.57	$52.89	$50.20	$52.59	$51.92	1,070,275
2021-01-20	$52.38	$52.69	$50.90	$51.55	$50.90	568,210
2021-01-19	$52.28	$53.38	$51.77	$52.08	$51.42	1,351,617
2021-01-15	$51.66	$52.09	$50.45	$50.83	$50.19	887,607
2021-01-14	$50.32	$52.48	$50.32	$51.68	$51.03	836,621
2021-01-13	$48.99	$51.34	$48.88	$50.18	$49.54	1,149,176
2021-01-12	$47.01	$48.72	$47.01	$48.71	$48.09	695,847
2021-01-11	$47.95	$48.48	$46.83	$47.25	$46.65	596,605
2021-01-08	$48.75	$49.41	$47.87	$48.24	$47.63	574,159
2021-01-07	$48.93	$49.17	$47.88	$48.43	$47.82	573,869
2021-01-06	$48.15	$49.42	$48.04	$48.50	$47.89	740,706
2021-01-05	$46.99	$48.13	$46.99	$48.02	$47.41	549,819
2021-01-04	$48.37	$48.61	$46.44	$47.22	$46.62	744,771
2020-12-31	$48.38	$48.76	$47.73	$48.05	$47.44	756,397
2020-12-30	$48.47	$49.11	$48.06	$48.38	$47.77	1,183,381
2020-12-29	$48.11	$48.60	$47.86	$48.17	$47.56	608,063
2020-12-28	$47.14	$48.77	$47.14	$47.92	$47.31	422,758
2020-12-24	$47.79	$47.88	$47.02	$47.32	$46.72	194,392
2020-12-23	$47.42	$48.83	$47.20	$47.76	$47.16	757,148
2020-12-22	$46.17	$47.49	$45.74	$47.14	$46.54	540,087
2020-12-21	$45.26	$46.67	$44.89	$46.19	$45.61	684,342
2020-12-18	$47.80	$48.00	$46.02	$46.43	$45.84	1,318,161
2020-12-17	$45.59	$47.55	$45.59	$47.49	$46.89	1,503,461
2020-12-16	$45.88	$46.36	$45.29	$45.53	$44.95	825,530
2020-12-15	$44.92	$45.75	$44.76	$45.68	$45.10	1,698,915
2020-12-14	$44.50	$44.83	$44.20	$44.61	$44.05	431,261
2020-12-11	$44.57	$44.99	$44.06	$44.25	$43.57	632,575
2020-12-10	$43.40	$44.53	$43.20	$44.44	$43.76	737,307
2020-12-09	$44.07	$45.09	$43.60	$43.82	$43.15	551,079
2020-12-08	$44.13	$44.38	$43.33	$43.77	$43.10	663,004
2020-12-07	$44.50	$45.24	$43.84	$44.30	$43.62	771,145
2020-12-04	$44.51	$45.07	$44.04	$44.97	$44.28	717,616
2020-12-03	$44.30	$44.47	$43.55	$44.12	$43.44	1,058,402
2020-12-02	$44.48	$45.33	$44.21	$44.48	$43.80	711,616
2020-12-01	$43.51	$44.89	$43.12	$44.86	$44.17	1,243,988
2020-11-30	$41.64	$43.43	$41.52	$43.04	$42.38	1,494,266
2020-11-27	$42.12	$42.85	$41.58	$41.80	$41.16	492,897
2020-11-25	$42.20	$43.09	$41.65	$41.97	$41.33	779,979
2020-11-24	$41.56	$42.14	$41.30	$42.03	$41.39	1,024,389
2020-11-23	$41.33	$41.78	$40.78	$41.30	$40.67	542,514
2020-11-20	$42.07	$42.35	$40.81	$40.97	$40.34	960,518
2020-11-19	$41.24	$42.74	$41.00	$41.95	$41.31	1,602,047
2020-11-18	$42.20	$42.41	$41.43	$41.47	$40.84	655,937
2020-11-17	$41.94	$42.68	$41.85	$42.23	$41.58	912,425
2020-11-16	$41.73	$42.74	$41.33	$42.26	$41.61	574,336
2020-11-13	$40.49	$41.10	$40.24	$40.88	$40.25	341,354
2020-11-12	$40.87	$41.23	$40.02	$40.30	$39.68	550,825
2020-11-11	$40.73	$41.75	$40.63	$41.11	$40.48	514,825
2020-11-10	$40.53	$40.75	$39.15	$40.53	$39.91	738,715
2020-11-09	$41.50	$42.96	$40.18	$40.23	$39.61	1,346,064
2020-11-06	$37.70	$39.41	$37.49	$38.92	$38.32	1,200,096
2020-11-05	$39.48	$39.91	$37.59	$37.78	$37.20	1,386,657
2020-11-04	$38.77	$39.75	$38.31	$39.10	$38.50	687,240
2020-11-03	$38.74	$39.80	$38.34	$38.50	$37.91	680,796
2020-11-02	$36.91	$38.43	$36.16	$38.41	$37.82	1,315,152
2020-10-30	$37.19	$39.48	$35.44	$36.36	$35.80	1,364,213
2020-10-29	$36.77	$37.88	$36.02	$37.33	$36.76	1,026,505
2020-10-28	$36.88	$37.65	$36.51	$36.65	$36.09	733,955
2020-10-27	$37.45	$37.66	$36.76	$37.48	$36.91	627,914
2020-10-26	$38.03	$38.63	$37.35	$37.65	$37.07	662,994
2020-10-23	$38.83	$39.26	$38.13	$38.28	$37.69	572,333
2020-10-22	$39.15	$39.68	$38.30	$38.60	$38.01	503,363
2020-10-21	$38.66	$39.29	$38.11	$38.99	$38.39	505,701
2020-10-20	$39.04	$39.43	$38.62	$38.71	$38.12	378,924
2020-10-19	$40.09	$40.27	$38.49	$38.65	$38.06	886,750
2020-10-16	$40.95	$41.74	$39.77	$39.78	$39.17	916,969
2020-10-15	$41.34	$41.65	$40.51	$40.96	$40.33	1,307,933
2020-10-14	$40.48	$41.87	$40.48	$41.65	$41.01	635,528
2020-10-13	$40.00	$40.75	$39.43	$40.57	$39.95	331,429
2020-10-12	$40.42	$40.81	$39.97	$40.08	$39.47	522,099
2020-10-09	$39.96	$40.34	$39.51	$40.16	$39.55	340,145
2020-10-08	$40.33	$40.54	$39.55	$39.85	$39.24	288,321
2020-10-07	$39.94	$40.44	$39.38	$40.08	$39.47	544,515
2020-10-06	$39.76	$40.90	$39.47	$39.76	$39.15	607,226
2020-10-05	$40.43	$40.48	$38.95	$39.22	$38.62	513,079
2020-10-02	$39.89	$40.50	$39.34	$40.16	$39.55	863,258
2020-10-01	$40.84	$41.22	$39.97	$40.37	$39.75	702,801
2020-09-30	$40.64	$41.09	$40.11	$40.47	$39.85	941,800
2020-09-29	$39.95	$40.15	$39.44	$40.03	$39.42	406,164
2020-09-28	$39.80	$40.36	$39.21	$39.87	$39.26	520,532
2020-09-25	$38.83	$39.47	$38.50	$39.15	$38.55	485,349
2020-09-24	$38.11	$39.39	$37.90	$38.82	$38.23	814,093
2020-09-23	$38.99	$39.07	$37.88	$38.35	$37.76	1,057,166
2020-09-22	$39.41	$39.94	$38.78	$39.21	$38.61	386,813
2020-09-21	$40.15	$40.53	$38.25	$39.36	$38.76	821,717
2020-09-18	$40.72	$41.07	$40.06	$40.16	$39.55	735,075
2020-09-17	$40.49	$41.02	$39.95	$40.73	$40.11	544,697
2020-09-16	$41.23	$41.80	$40.99	$41.08	$40.45	423,599
2020-09-15	$41.41	$41.81	$40.69	$41.15	$40.52	324,901
2020-09-14	$42.12	$42.26	$40.54	$41.12	$40.49	479,455
2020-09-11	$42.00	$42.44	$40.77	$41.40	$40.65	626,169
2020-09-10	$42.38	$43.61	$42.38	$42.46	$41.69	451,932
2020-09-09	$42.98	$43.09	$41.82	$42.26	$41.49	392,280
2020-09-08	$42.36	$43.77	$42.08	$42.72	$41.94	420,696
2020-09-04	$42.74	$43.35	$41.04	$43.08	$42.30	618,906
2020-09-03	$44.14	$45.49	$42.12	$42.52	$41.75	1,011,785
2020-09-02	$43.54	$44.69	$43.54	$44.36	$43.55	388,900
2020-09-01	$44.00	$44.29	$43.32	$43.53	$42.74	398,706
2020-08-31	$44.49	$44.78	$44.03	$44.07	$43.27	430,743
2020-08-28	$45.18	$45.35	$44.82	$44.92	$44.10	274,853
2020-08-27	$45.73	$46.25	$45.02	$45.14	$44.32	350,806
2020-08-26	$44.29	$46.04	$44.16	$45.46	$44.63	568,428
2020-08-25	$44.71	$45.50	$44.17	$44.50	$43.69	402,552
2020-08-24	$42.97	$45.04	$42.72	$44.98	$44.16	729,918
2020-08-21	$43.85	$44.17	$42.38	$42.73	$41.95	597,673
2020-08-20	$44.44	$44.44	$43.77	$44.03	$43.23	321,636
2020-08-19	$44.70	$45.62	$44.52	$44.68	$43.87	329,271
2020-08-18	$44.81	$45.10	$44.19	$44.77	$43.96	433,599
2020-08-17	$45.49	$45.49	$44.09	$44.89	$44.07	420,325
2020-08-14	$45.72	$46.11	$45.23	$45.37	$44.55	294,072
2020-08-13	$45.48	$46.27	$45.41	$45.83	$45.00	420,642
2020-08-12	$45.80	$46.54	$45.00	$45.51	$44.68	524,999
2020-08-11	$44.60	$46.35	$44.45	$45.41	$44.58	724,266
2020-08-10	$43.85	$44.74	$43.69	$44.09	$43.29	582,868
2020-08-07	$45.50	$45.76	$43.41	$43.70	$42.91	709,905
2020-08-06	$45.25	$45.64	$44.76	$45.42	$44.59	411,632
2020-08-05	$44.44	$45.45	$44.33	$45.26	$44.44	638,056
2020-08-04	$44.18	$44.99	$43.83	$44.31	$43.50	638,932
2020-08-03	$46.66	$47.00	$43.80	$44.17	$43.37	1,142,199
2020-07-31	$48.25	$48.90	$45.07	$46.61	$45.76	1,593,899
2020-07-30	$44.17	$45.76	$43.94	$45.43	$44.60	651,624
2020-07-29	$45.12	$45.35	$44.19	$44.56	$43.75	545,690
2020-07-28	$44.70	$45.94	$44.52	$44.90	$44.08	476,590
2020-07-27	$45.00	$45.17	$44.25	$44.91	$44.09	1,175,595
2020-07-24	$45.45	$45.60	$44.24	$44.72	$43.91	827,630
2020-07-23	$45.85	$46.35	$45.11	$45.56	$44.73	1,322,408
2020-07-22	$46.00	$46.54	$45.51	$45.93	$45.10	314,211
2020-07-21	$46.30	$46.93	$45.80	$45.84	$45.01	393,476
2020-07-20	$46.17	$46.75	$45.31	$46.26	$45.42	350,413
2020-07-17	$46.73	$46.79	$45.54	$46.06	$45.22	510,605
2020-07-16	$46.86	$47.36	$46.02	$46.73	$45.88	489,400
2020-07-15	$46.46	$47.58	$46.03	$47.12	$46.26	550,059
2020-07-14	$44.67	$45.91	$44.07	$45.57	$44.74	569,755
2020-07-13	$46.40	$46.44	$44.44	$44.48	$43.67	667,195
2020-07-10	$45.00	$46.41	$45.00	$46.25	$45.41	381,017
2020-07-09	$46.36	$46.38	$44.48	$45.17	$44.35	280,685
2020-07-08	$45.21	$46.04	$45.00	$45.86	$45.03	317,991
2020-07-07	$46.17	$46.39	$44.97	$45.00	$44.18	559,275
2020-07-06	$46.22	$46.96	$45.81	$46.38	$45.54	400,857
2020-07-02	$45.55	$45.99	$44.96	$45.51	$44.68	509,809
2020-07-01	$43.98	$45.15	$43.27	$44.82	$44.01	979,145
2020-06-30	$43.62	$43.79	$42.91	$43.45	$42.66	469,950
2020-06-29	$41.71	$43.81	$41.13	$43.59	$42.80	537,514
2020-06-26	$42.84	$43.00	$41.35	$41.36	$40.61	1,123,358
2020-06-25	$43.72	$43.74	$42.45	$43.02	$42.24	1,014,217
2020-06-24	$44.31	$44.77	$42.67	$43.85	$43.05	496,660
2020-06-23	$45.41	$45.49	$44.64	$44.74	$43.93	553,278
2020-06-22	$45.30	$45.36	$44.26	$44.84	$44.03	380,450
2020-06-19	$45.52	$46.55	$44.86	$45.21	$44.39	715,595
2020-06-18	$44.86	$45.32	$44.44	$45.25	$44.43	593,352
2020-06-17	$45.00	$45.64	$44.61	$44.84	$44.03	391,008
2020-06-16	$46.23	$46.48	$43.81	$44.61	$43.80	591,086
2020-06-15	$43.38	$45.67	$43.13	$45.25	$44.43	872,264
2020-06-12	$44.67	$45.58	$43.13	$44.47	$43.66	786,391
2020-06-11	$45.39	$45.60	$43.65	$43.94	$43.03	1,076,736
2020-06-10	$47.26	$47.26	$46.10	$46.70	$45.73	402,476
2020-06-09	$48.34	$48.42	$46.06	$46.69	$45.72	768,199
2020-06-08	$48.90	$48.90	$47.59	$48.76	$47.75	680,269
2020-06-05	$47.92	$49.51	$47.92	$48.19	$47.19	815,056
2020-06-04	$47.70	$47.82	$46.50	$47.02	$46.04	544,843
2020-06-03	$47.45	$48.25	$47.15	$47.73	$46.74	543,014
2020-06-02	$47.50	$48.58	$46.79	$47.39	$46.40	861,629
2020-06-01	$46.30	$47.89	$46.30	$47.15	$46.17	836,418
2020-05-29	$45.23	$46.94	$45.23	$46.27	$45.31	998,179
2020-05-28	$45.94	$46.48	$44.84	$45.03	$44.09	457,733
2020-05-27	$45.56	$45.99	$44.55	$45.87	$44.92	696,516
2020-05-26	$45.77	$45.77	$44.81	$44.98	$44.04	682,707
2020-05-22	$44.88	$45.19	$44.08	$44.51	$43.58	371,319
2020-05-21	$45.68	$45.90	$44.50	$44.77	$43.84	678,640
2020-05-20	$44.41	$45.94	$44.09	$45.75	$44.80	737,289
2020-05-19	$43.56	$44.54	$43.00	$43.48	$42.57	525,106
2020-05-18	$42.78	$44.22	$42.75	$43.56	$42.65	826,875
2020-05-15	$41.71	$42.29	$40.95	$41.64	$40.77	550,443
2020-05-14	$41.00	$42.54	$40.40	$42.04	$41.16	647,275
2020-05-13	$43.04	$43.35	$40.84	$41.47	$40.61	1,036,720
2020-05-12	$44.64	$45.00	$43.00	$43.04	$42.14	1,070,753
2020-05-11	$45.71	$46.23	$44.42	$44.43	$43.51	788,532
2020-05-08	$44.41	$46.08	$44.24	$46.06	$45.10	944,131
2020-05-07	$43.97	$44.89	$43.68	$43.81	$42.90	639,501
2020-05-06	$44.70	$45.00	$43.50	$43.51	$42.60	610,453
2020-05-05	$44.81	$45.18	$43.80	$44.31	$43.39	606,306
2020-05-04	$43.13	$44.91	$43.03	$44.00	$43.08	623,012
2020-05-01	$43.50	$44.36	$43.07	$43.92	$43.01	1,013,381
2020-04-30	$44.60	$45.02	$43.80	$44.47	$43.54	1,075,304
2020-04-29	$45.47	$46.11	$45.07	$45.18	$44.24	1,420,231
2020-04-28	$45.00	$46.98	$44.31	$44.37	$43.45	1,344,764
2020-04-27	$45.40	$46.52	$43.63	$44.08	$43.16	1,620,746
2020-04-24	$46.08	$46.52	$43.71	$44.79	$43.86	5,817,130
2020-04-23	$39.48	$40.89	$39.00	$39.07	$38.26	1,240,917
2020-04-22	$40.34	$41.24	$39.25	$39.48	$38.66	737,666
2020-04-21	$39.90	$40.64	$38.36	$39.53	$38.71	949,882
2020-04-20	$39.76	$41.38	$39.66	$40.57	$39.73	1,265,267
2020-04-17	$41.81	$42.33	$40.27	$40.54	$39.70	1,340,952
2020-04-16	$39.05	$40.94	$38.88	$39.67	$38.84	1,052,159
2020-04-15	$37.72	$39.33	$37.01	$38.90	$38.09	913,870
2020-04-14	$38.33	$38.80	$37.68	$38.37	$37.57	747,129
2020-04-13	$37.41	$38.06	$36.21	$37.46	$36.68	1,186,679
2020-04-09	$37.00	$38.51	$36.50	$37.42	$36.64	2,329,766
2020-04-08	$36.23	$36.73	$35.23	$36.27	$35.52	973,558
2020-04-07	$36.69	$37.79	$35.59	$35.93	$35.18	761,119
2020-04-06	$35.64	$37.14	$34.65	$35.08	$34.35	1,149,049
2020-04-03	$34.43	$34.75	$32.99	$34.13	$33.42	721,680
2020-04-02	$33.18	$35.39	$33.13	$34.65	$33.93	1,022,183
2020-04-01	$33.25	$34.78	$32.33	$33.60	$32.90	1,194,887
2020-03-31	$33.40	$35.57	$33.14	$33.93	$33.22	1,494,495
2020-03-30	$34.03	$34.73	$32.80	$33.44	$32.74	1,404,249
2020-03-27	$34.42	$34.98	$32.41	$33.80	$33.10	1,938,357
2020-03-26	$34.57	$35.93	$33.27	$34.95	$34.22	1,675,456
2020-03-25	$36.14	$37.62	$34.19	$34.38	$33.66	2,181,972
2020-03-24	$39.60	$41.79	$37.34	$39.04	$38.23	1,552,414
2020-03-23	$36.25	$38.93	$35.10	$37.72	$36.93	1,416,784
2020-03-20	$36.30	$39.14	$35.70	$36.50	$35.74	2,118,262
2020-03-19	$33.57	$36.56	$31.77	$36.03	$35.28	1,678,579
2020-03-18	$30.58	$35.76	$30.58	$33.94	$33.23	2,555,386
2020-03-17	$31.02	$35.00	$29.10	$32.75	$32.07	2,382,664
2020-03-16	$31.20	$32.44	$30.00	$30.44	$29.81	2,319,467
2020-03-13	$34.51	$35.94	$31.05	$35.86	$35.11	3,178,331
2020-03-12	$36.00	$36.00	$32.12	$32.38	$31.71	2,659,967
2020-03-11	$40.37	$40.66	$36.94	$38.72	$37.77	1,965,444
2020-03-10	$42.29	$42.66	$39.01	$41.19	$40.18	1,865,287
2020-03-09	$39.15	$42.63	$39.15	$41.16	$40.15	1,300,315
2020-03-06	$43.23	$44.51	$42.44	$42.70	$41.66	1,691,098
2020-03-05	$44.12	$45.44	$43.77	$44.91	$43.81	1,307,584
2020-03-04	$45.69	$46.00	$44.43	$44.98	$43.88	1,705,652
2020-03-03	$46.58	$47.82	$44.48	$45.20	$44.10	1,629,271
2020-03-02	$47.00	$47.10	$45.11	$46.36	$45.23	1,989,216
2020-02-28	$42.21	$46.88	$42.21	$46.77	$45.63	2,127,707
2020-02-27	$46.91	$47.18	$45.73	$45.86	$44.74	2,540,001
2020-02-26	$48.81	$50.09	$48.26	$48.41	$47.23	2,135,107
2020-02-25	$48.65	$49.77	$47.76	$48.81	$47.62	2,194,918
2020-02-24	$47.74	$49.28	$47.23	$48.73	$47.54	3,036,047
2020-02-21	$47.25	$52.46	$47.25	$50.23	$49.00	4,483,396
2020-02-20	$46.51	$47.83	$46.09	$47.74	$46.57	2,071,793
2020-02-19	$46.36	$46.89	$45.50	$46.52	$45.38	1,538,870
2020-02-18	$45.33	$46.82	$45.27	$45.96	$44.84	2,311,148
2020-02-14	$44.00	$45.07	$43.91	$44.93	$43.83	1,353,341
2020-02-13	$42.23	$44.12	$42.20	$43.76	$42.69	2,247,426
2020-02-12	$43.34	$43.72	$42.07	$42.24	$41.21	1,885,809
2020-02-11	$41.53	$43.17	$41.42	$42.74	$41.70	1,785,913
2020-02-10	$41.58	$42.85	$40.88	$42.05	$41.02	3,905,486
2020-02-07	$44.85	$44.98	$42.47	$42.53	$41.49	4,600,513
2020-02-06	$40.24	$47.97	$40.24	$44.50	$43.41	15,572,592
2020-02-05	$47.75	$49.37	$47.72	$49.00	$47.80	2,998,477
2020-02-04	$46.61	$47.50	$46.40	$47.36	$46.20	2,774,446
2020-02-03	$48.96	$49.43	$45.92	$46.08	$44.95	4,460,719
2020-01-31	$45.30	$51.33	$45.10	$48.88	$47.69	19,475,188
2020-01-30	$60.54	$62.45	$60.08	$62.30	$60.78	854,670
2020-01-29	$60.68	$61.35	$60.53	$60.94	$59.45	635,179
2020-01-28	$59.93	$60.64	$59.87	$60.43	$58.95	923,244
2020-01-27	$58.14	$59.45	$57.60	$59.09	$57.65	894,913
2020-01-24	$62.53	$62.53	$58.59	$59.66	$58.20	1,304,082
2020-01-23	$62.77	$63.00	$61.77	$62.46	$60.93	3,323,919
2020-01-22	$61.88	$63.26	$61.88	$62.91	$61.37	1,144,191
2020-01-21	$62.67	$62.73	$61.73	$61.93	$60.42	603,519
2020-01-17	$64.25	$64.41	$62.55	$62.85	$61.31	698,300
2020-01-16	$62.85	$64.45	$62.85	$63.80	$62.24	1,390,238
2020-01-15	$62.75	$64.20	$61.83	$62.09	$60.57	973,993
2020-01-14	$61.50	$63.67	$61.47	$62.68	$61.15	1,172,716
2020-01-13	$60.70	$61.54	$59.78	$61.40	$59.90	1,113,815
2020-01-10	$63.78	$63.82	$60.56	$60.69	$59.21	2,211,677
2020-01-09	$63.27	$64.40	$61.80	$63.67	$62.11	2,434,479
2020-01-08	$66.31	$66.54	$62.71	$62.83	$61.29	2,118,821
2020-01-07	$65.26	$67.53	$65.16	$66.40	$64.78	738,556
2020-01-06	$64.41	$65.27	$63.94	$65.14	$63.55	1,250,809
2020-01-03	$63.43	$65.19	$63.22	$64.76	$63.18	825,562
2020-01-02	$65.42	$65.69	$63.78	$64.22	$62.65	985,269
2019-12-31	$64.00	$65.31	$63.65	$64.87	$63.29	544,631
2019-12-30	$65.08	$65.14	$64.03	$64.18	$62.61	468,927
2019-12-27	$65.60	$65.78	$64.19	$64.92	$63.33	419,177
2019-12-26	$65.01	$65.57	$64.48	$65.44	$63.84	343,706
2019-12-24	$65.18	$65.50	$64.28	$64.92	$63.33	279,327
2019-12-23	$65.13	$65.90	$64.50	$65.18	$63.59	931,437
2019-12-20	$64.92	$65.33	$64.15	$64.95	$63.36	1,221,212
2019-12-19	$64.13	$64.68	$63.39	$64.57	$62.99	881,846
2019-12-18	$64.00	$64.70	$63.63	$64.00	$62.44	769,906
2019-12-17	$63.90	$64.46	$62.51	$64.10	$62.53	995,258
2019-12-16	$63.30	$64.45	$62.58	$63.69	$62.13	1,171,866
2019-12-13	$61.61	$63.41	$61.54	$62.86	$61.32	989,733
2019-12-12	$62.96	$62.96	$61.09	$61.26	$59.76	948,648
2019-12-11	$61.66	$62.93	$61.02	$62.86	$61.20	1,127,845
2019-12-10	$62.49	$63.01	$61.45	$61.66	$60.04	647,112
2019-12-09	$63.00	$63.11	$61.89	$62.69	$61.04	675,727
2019-12-06	$62.87	$63.65	$62.36	$63.21	$61.55	1,202,071
2019-12-05	$62.14	$63.09	$61.52	$62.26	$60.62	830,407
2019-12-04	$61.71	$62.59	$61.28	$61.74	$60.11	837,455
2019-12-03	$60.97	$62.03	$60.00	$61.88	$60.25	684,785
2019-12-02	$62.03	$62.16	$60.57	$61.52	$59.90	878,859
2019-11-29	$62.25	$62.36	$61.33	$62.02	$60.39	409,786
2019-11-27	$61.44	$62.61	$61.02	$62.46	$60.81	616,608
2019-11-26	$60.47	$61.99	$60.12	$61.00	$59.39	949,237
2019-11-25	$60.75	$61.00	$59.23	$60.51	$58.92	1,077,605
2019-11-22	$59.07	$60.37	$58.59	$60.25	$58.66	652,715
2019-11-21	$60.54	$60.85	$58.99	$59.09	$57.53	830,331
2019-11-20	$59.92	$61.55	$59.67	$60.26	$58.67	1,086,853
2019-11-19	$58.96	$60.47	$58.13	$60.45	$58.86	993,887
2019-11-18	$57.78	$58.99	$56.93	$58.70	$57.15	1,275,357
2019-11-15	$56.63	$57.69	$56.19	$57.66	$56.14	1,275,431
2019-11-14	$54.20	$56.58	$53.73	$56.27	$54.79	1,847,769
2019-11-13	$55.26	$56.08	$54.25	$54.38	$52.95	1,939,911
2019-11-12	$55.70	$56.34	$54.82	$55.22	$53.77	2,273,778
2019-11-11	$54.73	$56.72	$54.28	$55.90	$54.43	2,542,007
2019-11-08	$55.57	$56.75	$53.95	$54.72	$53.28	2,874,416
2019-11-07	$55.54	$56.27	$54.55	$54.59	$53.15	2,013,055
2019-11-06	$55.10	$56.96	$54.97	$55.42	$53.96	1,786,101
2019-11-05	$56.08	$57.54	$55.56	$55.77	$54.30	2,964,397
2019-11-04	$54.61	$55.05	$52.69	$53.16	$51.76	3,930,251
2019-11-01	$56.05	$57.70	$55.81	$55.96	$54.49	2,266,486
2019-10-31	$58.65	$60.00	$53.25	$56.04	$54.56	7,572,589
2019-10-30	$68.34	$68.34	$65.89	$66.44	$64.69	1,025,760
2019-10-29	$68.80	$68.80	$67.01	$68.16	$66.36	555,997
2019-10-28	$68.50	$69.77	$67.90	$68.91	$67.10	650,408
2019-10-25	$66.58	$68.93	$66.02	$68.37	$66.57	1,307,944
2019-10-24	$66.82	$67.42	$65.63	$66.93	$65.17	529,503
2019-10-23	$67.21	$67.99	$65.75	$66.62	$64.87	768,252
2019-10-22	$69.40	$69.47	$66.51	$66.75	$64.99	527,612
2019-10-21	$67.57	$69.49	$67.38	$69.04	$67.22	1,049,133
2019-10-18	$70.56	$70.56	$65.99	$67.00	$65.24	1,244,668
2019-10-17	$70.58	$70.89	$69.92	$70.26	$68.41	421,307
2019-10-16	$69.21	$70.47	$68.55	$70.16	$68.31	456,934
2019-10-15	$69.75	$70.79	$69.25	$69.49	$67.66	1,191,758
2019-10-14	$69.85	$69.98	$68.95	$69.62	$67.79	473,524
2019-10-11	$69.15	$70.81	$68.28	$70.02	$68.18	1,009,471
2019-10-10	$66.64	$68.00	$66.07	$67.62	$65.84	788,853
2019-10-09	$68.03	$68.22	$65.26	$66.63	$64.88	995,437
2019-10-08	$69.00	$69.21	$66.54	$67.70	$65.92	983,240
2019-10-07	$71.40	$72.36	$69.00	$69.35	$67.52	1,770,476
2019-10-04	$69.08	$70.87	$69.08	$70.25	$68.40	1,435,841
2019-10-03	$66.26	$69.04	$64.61	$68.74	$66.93	1,777,515
2019-10-02	$70.51	$71.05	$65.18	$66.38	$64.63	1,989,619
2019-10-01	$71.84	$73.32	$71.16	$71.16	$69.29	692,236
2019-09-30	$71.42	$72.04	$70.11	$71.15	$69.28	1,027,519
2019-09-27	$71.00	$71.65	$69.63	$71.20	$69.32	686,932
2019-09-26	$71.17	$71.41	$69.59	$70.99	$69.12	677,002
2019-09-25	$69.01	$71.03	$69.01	$71.01	$69.14	1,383,896
2019-09-24	$71.88	$72.88	$68.99	$69.00	$67.18	948,699
2019-09-23	$73.53	$73.97	$70.66	$71.61	$69.72	713,025
2019-09-20	$73.25	$73.88	$72.63	$73.65	$71.71	1,094,615
2019-09-19	$73.68	$74.08	$72.04	$73.04	$71.12	607,781
2019-09-18	$75.66	$75.66	$72.33	$73.59	$71.65	926,131
2019-09-17	$73.43	$76.44	$73.43	$75.91	$73.91	706,638
2019-09-16	$72.10	$74.54	$72.10	$74.12	$72.17	491,291
2019-09-13	$73.80	$73.94	$72.28	$72.32	$70.42	428,146
2019-09-12	$72.25	$74.12	$71.99	$73.78	$71.84	750,722
2019-09-11	$71.79	$72.38	$71.35	$71.92	$69.91	446,357
2019-09-10	$69.66	$71.17	$69.08	$71.12	$69.13	600,319
2019-09-09	$73.84	$73.90	$70.04	$70.39	$68.42	875,608
2019-09-06	$71.76	$74.17	$71.76	$73.57	$71.52	679,466
2019-09-05	$71.45	$71.75	$70.57	$71.37	$69.38	804,794
2019-09-04	$70.13	$71.08	$69.17	$70.99	$69.01	613,122
2019-09-03	$70.74	$71.31	$68.46	$69.37	$67.43	2,111,862
2019-08-30	$71.77	$71.87	$69.37	$71.43	$69.44	736,326
2019-08-29	$73.40	$73.94	$71.41	$71.47	$69.47	663,911
2019-08-28	$73.70	$73.88	$72.78	$73.07	$71.03	924,785
2019-08-27	$74.66	$75.00	$73.87	$73.94	$71.88	852,449
2019-08-26	$74.57	$74.89	$73.75	$74.35	$72.27	595,909
2019-08-23	$74.00	$74.66	$73.40	$73.81	$71.75	1,032,251
2019-08-22	$74.50	$75.49	$73.75	$74.25	$72.18	917,383
2019-08-21	$74.60	$74.76	$72.56	$74.07	$72.00	1,232,364
2019-08-20	$73.46	$75.87	$72.10	$74.51	$72.43	2,030,851
2019-08-19	$70.67	$72.49	$66.92	$71.93	$69.92	1,672,608
2019-08-16	$69.60	$70.24	$68.76	$69.61	$67.67	1,001,741
2019-08-15	$67.59	$70.29	$66.92	$68.95	$67.02	1,648,555
2019-08-14	$66.87	$67.84	$65.44	$67.42	$65.54	1,452,269
2019-08-13	$63.59	$67.26	$63.04	$66.70	$64.84	2,037,476
2019-08-12	$66.45	$66.58	$63.46	$63.47	$61.70	1,619,885
2019-08-09	$68.67	$68.67	$66.75	$67.25	$65.37	862,241
2019-08-08	$68.56	$70.03	$68.31	$68.98	$67.05	1,279,069
2019-08-07	$66.59	$68.22	$66.25	$67.94	$66.04	962,308
2019-08-06	$66.88	$67.75	$66.29	$67.61	$65.72	890,728
2019-08-05	$67.62	$68.56	$65.77	$66.11	$64.26	1,477,780
2019-08-02	$70.42	$70.62	$68.51	$69.37	$67.43	1,071,829
2019-08-01	$72.87	$73.80	$70.92	$70.92	$68.94	1,237,002
2019-07-31	$72.86	$73.58	$72.27	$72.78	$70.75	933,809
2019-07-30	$73.53	$73.88	$72.20	$73.15	$71.11	1,295,557
2019-07-29	$75.55	$75.92	$73.02	$74.22	$72.15	2,249,899
2019-07-26	$76.43	$78.76	$75.60	$75.99	$73.87	2,224,172
2019-07-25	$70.51	$76.06	$70.27	$74.68	$72.59	4,181,743
2019-07-24	$68.05	$69.46	$67.91	$68.73	$66.81	2,359,227
2019-07-23	$70.17	$70.30	$67.66	$68.32	$66.41	1,381,781
2019-07-22	$70.41	$70.62	$69.42	$69.62	$67.68	1,192,738
2019-07-19	$70.54	$71.67	$70.17	$70.23	$68.27	1,462,643
2019-07-18	$71.92	$71.92	$69.90	$70.20	$68.24	1,809,637
2019-07-17	$72.38	$72.92	$72.02	$72.08	$70.07	1,137,388
2019-07-16	$73.01	$73.38	$72.31	$72.38	$70.36	716,048
2019-07-15	$73.59	$73.89	$72.45	$73.12	$71.08	642,453
2019-07-12	$73.20	$73.80	$72.64	$73.18	$71.14	805,982
2019-07-11	$73.13	$74.11	$72.75	$73.05	$71.01	660,499
2019-07-10	$73.48	$74.63	$72.78	$73.22	$71.18	640,609
2019-07-09	$72.65	$73.94	$72.53	$72.98	$70.94	1,016,518
2019-07-08	$74.67	$74.67	$72.49	$72.66	$70.63	765,886
2019-07-05	$74.41	$75.75	$73.19	$75.15	$73.05	800,215
2019-07-03	$74.53	$75.75	$74.33	$74.64	$72.56	447,884
2019-07-02	$73.43	$75.04	$73.31	$74.63	$72.55	572,812
2019-07-01	$73.35	$74.08	$72.86	$73.45	$71.40	809,600
2019-06-28	$72.09	$73.17	$71.75	$72.21	$70.19	5,422,538
2019-06-27	$71.22	$72.50	$71.09	$72.20	$70.18	773,867
2019-06-26	$72.31	$72.94	$71.09	$71.11	$69.12	550,102
2019-06-25	$72.70	$73.07	$72.06	$72.08	$70.07	804,082
2019-06-24	$73.02	$73.49	$71.69	$73.15	$71.11	1,051,825
2019-06-21	$75.22	$75.25	$73.21	$73.49	$71.44	1,358,837
2019-06-20	$77.66	$78.29	$74.02	$75.37	$73.27	1,221,558
2019-06-19	$77.09	$77.23	$75.83	$76.93	$74.78	525,206
2019-06-18	$76.03	$78.44	$75.68	$76.98	$74.83	1,013,341
2019-06-17	$74.32	$75.94	$74.14	$75.55	$73.44	630,163
2019-06-14	$75.25	$75.33	$73.80	$74.54	$72.46	672,988
2019-06-13	$72.37	$76.26	$72.01	$75.55	$73.44	1,116,384
2019-06-12	$73.18	$73.64	$72.53	$72.98	$70.83	806,564
2019-06-11	$71.46	$73.14	$71.45	$72.94	$70.79	940,579
2019-06-10	$74.15	$74.15	$71.39	$71.51	$69.40	996,775
2019-06-07	$73.95	$74.59	$73.12	$73.28	$71.12	736,946
2019-06-06	$73.37	$73.99	$71.51	$73.48	$71.32	859,041
2019-06-05	$73.24	$74.84	$72.01	$73.68	$71.51	1,094,236
2019-06-04	$73.52	$73.99	$72.36	$73.10	$70.95	832,233
2019-06-03	$72.75	$74.50	$72.34	$72.76	$70.62	1,273,160
2019-05-31	$71.42	$73.17	$71.09	$72.74	$70.60	1,090,081
2019-05-30	$72.44	$73.34	$72.19	$72.50	$70.36	583,289
2019-05-29	$73.17	$73.59	$71.82	$72.51	$70.37	954,089
2019-05-28	$76.37	$77.23	$74.03	$74.10	$71.92	951,091
2019-05-24	$77.26	$77.64	$75.55	$75.87	$73.63	539,134
2019-05-23	$76.24	$76.98	$75.71	$76.64	$74.38	1,005,199
2019-05-22	$78.65	$79.25	$76.24	$77.46	$75.18	1,554,258
2019-05-21	$79.19	$79.95	$78.63	$79.10	$76.77	795,865
2019-05-20	$79.20	$80.26	$78.09	$78.56	$76.25	673,794
2019-05-17	$80.88	$81.91	$79.78	$80.08	$77.72	1,215,694
2019-05-16	$81.70	$83.38	$81.25	$81.65	$79.24	935,891
2019-05-15	$79.35	$81.71	$79.22	$81.22	$78.83	997,324
2019-05-14	$81.40	$81.58	$79.32	$79.99	$77.63	1,097,649
2019-05-13	$82.22	$82.44	$80.26	$80.78	$78.40	1,044,031
2019-05-10	$83.52	$84.64	$81.90	$84.03	$81.55	607,059
2019-05-09	$83.71	$84.55	$82.72	$83.87	$81.40	898,965
2019-05-08	$84.95	$85.64	$84.09	$84.28	$81.80	615,555
2019-05-07	$86.75	$87.81	$83.71	$84.93	$82.43	1,187,089
2019-05-06	$84.10	$87.40	$83.62	$87.16	$84.59	1,029,992
2019-05-03	$85.56	$86.70	$84.65	$85.80	$83.27	1,119,060
2019-05-02	$83.52	$85.68	$83.01	$85.60	$83.08	1,695,909
2019-05-01	$84.24	$85.40	$82.62	$82.63	$80.20	1,310,273
2019-04-30	$82.50	$85.16	$82.48	$83.85	$81.38	1,920,845
2019-04-29	$84.00	$84.00	$81.92	$82.48	$80.05	2,665,355
2019-04-26	$85.02	$85.83	$82.00	$83.52	$81.06	3,098,947
2019-04-25	$90.00	$93.37	$83.75	$85.38	$82.86	10,066,258
2019-04-24	$99.43	$100.45	$97.74	$98.50	$95.60	1,085,181
2019-04-23	$96.95	$100.10	$96.38	$99.25	$96.33	910,827
2019-04-22	$96.13	$96.52	$94.58	$96.11	$93.28	872,718
2019-04-18	$95.74	$97.15	$95.04	$96.71	$93.86	499,766
2019-04-17	$98.37	$98.55	$95.67	$96.11	$93.28	1,495,071
2019-04-16	$97.98	$99.25	$97.70	$98.10	$95.21	1,211,474
2019-04-15	$95.72	$97.96	$94.98	$97.25	$94.38	1,165,275
2019-04-12	$95.50	$96.28	$94.57	$96.10	$93.27	741,393
2019-04-11	$94.42	$95.51	$93.78	$95.06	$92.26	1,630,437
2019-04-10	$91.34	$94.68	$91.30	$94.18	$91.41	1,627,955
2019-04-09	$89.50	$91.19	$89.21	$91.04	$88.36	1,335,848
2019-04-08	$89.16	$90.15	$87.87	$90.03	$87.38	1,024,955
2019-04-05	$90.14	$90.79	$88.91	$89.15	$86.52	820,706
2019-04-04	$89.83	$90.07	$87.48	$89.73	$87.09	1,478,450
2019-04-03	$88.37	$89.38	$87.18	$89.10	$86.48	731,785
2019-04-02	$87.50	$88.50	$86.10	$87.45	$84.87	808,766
2019-04-01	$86.95	$87.70	$84.29	$87.20	$84.63	2,457,413
2019-03-29	$86.10	$86.89	$85.19	$86.78	$84.22	1,430,413
2019-03-28	$84.40	$86.16	$83.90	$86.00	$83.47	2,739,220
2019-03-27	$87.82	$88.31	$83.86	$84.87	$82.37	904,360
2019-03-26	$89.79	$91.10	$87.03	$88.29	$85.69	1,169,480
2019-03-25	$86.99	$87.34	$85.77	$87.23	$84.66	1,022,014
2019-03-22	$91.28	$91.28	$86.01	$86.71	$84.16	959,424
2019-03-21	$89.84	$92.87	$89.57	$92.12	$89.41	597,051
2019-03-20	$88.78	$90.81	$87.84	$90.00	$87.35	477,298
2019-03-19	$90.44	$91.32	$89.19	$89.40	$86.77	505,546
2019-03-18	$91.85	$92.77	$90.04	$90.15	$87.49	785,836
2019-03-15	$91.08	$93.68	$89.88	$92.37	$89.65	1,224,484
2019-03-14	$88.45	$91.81	$88.33	$90.63	$87.96	1,236,978
2019-03-13	$89.00	$89.17	$87.50	$87.56	$84.87	512,423
2019-03-12	$88.24	$89.16	$87.54	$88.12	$85.41	573,004
2019-03-11	$84.34	$88.13	$84.34	$88.04	$85.33	730,972
2019-03-08	$81.91	$84.10	$80.16	$83.93	$81.35	492,988
2019-03-07	$83.26	$84.31	$82.09	$82.57	$80.03	494,962
2019-03-06	$83.05	$83.65	$82.29	$82.86	$80.31	385,857
2019-03-05	$84.06	$84.46	$82.79	$83.15	$80.59	420,403
2019-03-04	$86.00	$86.83	$82.12	$83.98	$81.40	671,093
2019-03-01	$84.33	$86.61	$84.16	$85.58	$82.95	625,898
2019-02-28	$83.58	$84.59	$83.40	$83.70	$81.13	623,971
2019-02-27	$84.07	$84.98	$83.24	$83.67	$81.10	426,273
2019-02-26	$84.82	$85.09	$83.57	$84.69	$82.09	620,998
2019-02-25	$86.65	$87.11	$84.46	$85.12	$82.50	452,250
2019-02-22	$86.79	$86.96	$85.63	$86.54	$83.88	486,274
2019-02-21	$86.10	$86.88	$85.57	$86.48	$83.82	358,764
2019-02-20	$86.28	$88.24	$85.72	$86.27	$83.62	783,272
2019-02-19	$86.98	$87.64	$86.26	$86.60	$83.94	549,412
2019-02-15	$89.23	$89.23	$86.20	$87.46	$84.77	864,119
2019-02-14	$88.11	$89.53	$87.41	$88.87	$86.14	695,733
2019-02-13	$87.66	$89.63	$86.99	$88.22	$85.51	1,207,211
2019-02-12	$87.61	$89.09	$86.79	$87.25	$84.57	1,024,699
2019-02-11	$86.23	$87.90	$86.02	$86.82	$84.15	1,023,175
2019-02-08	$82.43	$85.96	$82.43	$85.82	$83.18	1,086,972
2019-02-07	$82.93	$83.89	$74.50	$83.51	$80.94	1,907,702
2019-02-06	$81.73	$82.39	$79.09	$79.76	$77.31	931,834
2019-02-05	$82.67	$83.11	$81.65	$81.71	$79.20	600,152
2019-02-04	$82.09	$83.45	$81.81	$82.51	$79.97	484,237
2019-02-01	$82.40	$82.87	$81.36	$82.23	$79.70	589,466
2019-01-31	$83.16	$84.52	$81.78	$82.34	$79.81	874,277
2019-01-30	$82.03	$84.04	$81.00	$83.05	$80.50	602,581
2019-01-29	$82.00	$82.37	$80.59	$81.69	$79.18	456,120
2019-01-28	$82.57	$82.57	$80.81	$81.84	$79.32	560,373
2019-01-25	$82.24	$83.46	$81.61	$83.36	$80.80	453,556
2019-01-24	$81.17	$83.00	$80.55	$81.57	$79.06	627,129
2019-01-23	$80.94	$82.36	$79.54	$81.13	$78.64	779,180
2019-01-22	$82.56	$82.59	$78.88	$80.09	$77.63	1,494,712
2019-01-18	$82.66	$83.51	$81.06	$83.43	$80.87	1,457,895
2019-01-17	$81.71	$82.79	$81.19	$81.65	$79.14	665,803
2019-01-16	$81.14	$82.90	$80.97	$81.51	$79.00	804,931
2019-01-15	$81.55	$82.59	$80.18	$81.17	$78.67	846,813
2019-01-14	$78.42	$81.19	$77.75	$80.94	$78.45	965,112
2019-01-11	$78.24	$80.03	$78.02	$78.99	$76.56	1,144,906
2019-01-10	$78.51	$79.60	$77.09	$78.83	$76.41	606,512
2019-01-09	$81.22	$81.71	$77.92	$78.92	$76.49	1,060,518
2019-01-08	$80.82	$81.58	$78.61	$80.74	$78.26	1,362,003
2019-01-07	$77.30	$81.34	$76.56	$79.73	$77.28	1,068,942
2019-01-04	$74.42	$77.91	$73.80	$77.08	$74.71	949,503
2019-01-03	$73.57	$75.25	$71.73	$73.10	$70.85	679,389
2019-01-02	$73.30	$75.44	$73.08	$74.19	$71.91	962,817
2018-12-31	$73.56	$74.91	$73.11	$74.72	$72.42	755,989
2018-12-28	$73.54	$74.29	$71.60	$73.06	$70.81	655,979
2018-12-27	$72.11	$73.06	$69.58	$73.05	$70.80	1,005,887
2018-12-26	$67.27	$73.35	$67.06	$73.20	$70.95	928,422
2018-12-24	$68.69	$68.90	$65.48	$66.77	$64.72	732,142
2018-12-21	$73.15	$73.77	$68.93	$69.73	$67.59	1,475,441
2018-12-20	$73.12	$74.58	$71.19	$73.56	$71.30	945,089
2018-12-19	$73.59	$76.78	$72.66	$73.93	$71.66	1,190,756
2018-12-18	$71.84	$73.85	$71.00	$73.56	$71.30	869,383
2018-12-17	$72.14	$74.04	$70.83	$71.25	$69.06	782,124
2018-12-14	$72.86	$74.18	$72.23	$72.66	$70.43	649,286
2018-12-13	$74.33	$75.49	$72.92	$73.68	$71.41	764,970
2018-12-12	$76.67	$77.00	$73.65	$73.95	$71.56	1,075,788
2018-12-11	$77.07	$78.08	$75.40	$75.44	$73.00	1,710,313
2018-12-10	$74.68	$76.04	$73.44	$76.00	$73.54	1,106,140
2018-12-07	$76.45	$77.76	$74.14	$75.05	$72.62	1,484,907
2018-12-06	$70.38	$76.76	$68.64	$76.57	$74.10	1,622,864
2018-12-04	$73.11	$74.11	$71.00	$71.56	$69.25	1,194,382
2018-12-03	$75.69	$76.50	$71.65	$73.59	$71.21	2,006,551
2018-11-30	$74.42	$77.22	$73.30	$73.96	$71.57	2,806,246
2018-11-29	$70.48	$72.26	$68.71	$72.08	$69.75	1,301,912
2018-11-28	$67.20	$71.12	$65.35	$71.01	$68.71	2,014,349
2018-11-27	$65.85	$65.91	$64.06	$65.28	$63.17	1,214,036
2018-11-26	$63.20	$66.04	$62.43	$65.52	$63.40	1,384,673
2018-11-23	$62.45	$63.70	$62.45	$62.60	$60.58	273,259
2018-11-21	$62.50	$63.65	$62.19	$63.09	$61.05	928,290
2018-11-20	$59.60	$62.93	$58.50	$61.69	$59.70	1,965,401
2018-11-19	$65.39	$65.44	$61.58	$61.82	$59.82	1,412,250
2018-11-16	$67.39	$68.21	$64.75	$65.50	$63.38	813,941
2018-11-15	$67.15	$69.11	$65.68	$68.10	$65.90	801,839
2018-11-14	$67.82	$69.63	$67.18	$67.58	$65.40	719,994
2018-11-13	$67.35	$69.29	$66.63	$67.18	$65.01	1,064,535
2018-11-12	$69.59	$69.65	$66.58	$67.40	$65.22	648,593
2018-11-09	$69.51	$70.04	$67.86	$69.57	$67.32	1,191,328
2018-11-08	$75.07	$75.08	$69.76	$70.07	$67.81	1,142,840
2018-11-07	$73.50	$75.50	$73.15	$75.28	$72.85	953,752
2018-11-06	$73.13	$73.85	$71.16	$73.00	$70.64	834,308
2018-11-05	$70.26	$73.42	$70.00	$73.15	$70.79	999,041
2018-11-02	$72.33	$72.79	$69.36	$70.16	$67.89	869,946
2018-11-01	$72.40	$73.31	$69.64	$71.74	$69.42	1,075,757
2018-10-31	$69.64	$73.85	$69.64	$72.59	$70.24	1,455,458
2018-10-30	$66.00	$68.92	$65.60	$68.54	$66.32	1,540,900
2018-10-29	$70.69	$71.91	$64.79	$66.16	$64.02	1,755,839
2018-10-26	$74.51	$74.63	$69.10	$69.78	$67.52	2,418,396
2018-10-25	$77.58	$80.97	$72.78	$75.68	$73.23	2,632,290
2018-10-24	$82.05	$82.89	$76.75	$77.37	$74.87	1,408,477
2018-10-23	$81.25	$83.00	$80.06	$82.24	$79.58	1,041,296
2018-10-22	$82.17	$83.82	$81.17	$83.25	$80.56	1,007,992
2018-10-19	$83.88	$85.57	$81.93	$82.03	$79.38	1,478,389
2018-10-18	$83.76	$85.25	$81.84	$83.50	$80.80	898,379
2018-10-17	$84.89	$85.04	$82.04	$83.98	$81.27	978,649
2018-10-16	$85.99	$86.27	$83.35	$84.29	$81.57	1,240,950
2018-10-15	$85.09	$86.10	$83.36	$84.97	$82.22	721,322
2018-10-12	$85.47	$86.14	$83.77	$85.55	$82.78	1,132,572
2018-10-11	$82.33	$86.94	$81.90	$82.99	$80.31	1,702,705
2018-10-10	$86.73	$87.00	$77.78	$82.68	$80.01	3,382,126
2018-10-09	$88.50	$90.85	$86.37	$86.99	$84.18	1,647,335
2018-10-08	$90.90	$92.03	$88.12	$90.75	$87.82	902,425
2018-10-05	$88.65	$92.25	$87.99	$91.34	$88.39	1,592,804
2018-10-04	$92.76	$93.11	$90.07	$90.70	$87.77	907,901
2018-10-03	$92.33	$93.28	$90.85	$92.87	$89.87	842,783
2018-10-02	$93.18	$93.66	$88.71	$91.87	$88.90	2,007,204
2018-10-01	$97.36	$97.64	$93.23	$94.22	$91.17	1,726,563
2018-09-28	$96.00	$97.69	$95.60	$96.73	$93.60	607,866
2018-09-27	$95.18	$96.69	$95.00	$96.08	$92.97	736,288
2018-09-26	$94.35	$96.23	$93.75	$95.04	$91.97	970,803
2018-09-25	$92.77	$94.44	$92.20	$94.05	$91.01	1,240,731
2018-09-24	$90.11	$92.90	$89.43	$92.47	$89.48	882,374
2018-09-21	$89.60	$90.65	$89.17	$90.10	$87.19	1,289,494
2018-09-20	$88.54	$90.00	$87.71	$89.54	$86.65	688,620
2018-09-19	$89.53	$90.77	$85.90	$88.01	$85.17	846,468
2018-09-18	$87.67	$90.16	$87.67	$89.57	$86.68	780,823
2018-09-17	$88.66	$89.95	$87.57	$87.75	$84.91	698,487
2018-09-14	$87.20	$88.65	$87.14	$88.40	$85.54	1,055,677
2018-09-13	$86.09	$87.70	$85.49	$87.34	$84.52	603,736
2018-09-12	$86.68	$87.04	$83.90	$86.09	$83.19	790,220
2018-09-11	$87.75	$88.57	$86.07	$86.41	$83.50	771,002
2018-09-10	$86.78	$87.99	$86.78	$87.64	$84.69	740,268
2018-09-07	$86.94	$89.21	$86.58	$87.02	$84.09	710,610
2018-09-06	$86.50	$87.43	$85.50	$87.10	$84.17	573,134
2018-09-05	$88.58	$88.66	$84.64	$86.06	$83.16	950,504
2018-09-04	$87.26	$88.95	$86.17	$88.75	$85.76	1,244,967
2018-08-31	$85.97	$87.90	$85.79	$87.41	$84.47	622,881
2018-08-30	$86.16	$87.71	$85.12	$86.27	$83.37	938,425
2018-08-29	$84.11	$86.86	$83.70	$85.93	$83.04	1,322,932
2018-08-28	$82.29	$84.16	$82.22	$83.75	$80.93	590,720
2018-08-27	$83.02	$83.66	$82.03	$82.19	$79.42	673,453
2018-08-24	$80.77	$82.57	$80.77	$82.27	$79.50	707,506
2018-08-23	$79.97	$81.76	$79.75	$80.64	$77.93	658,907
2018-08-22	$80.72	$81.42	$78.60	$80.01	$77.32	621,125
2018-08-21	$80.54	$81.88	$80.50	$80.92	$78.20	437,507
2018-08-20	$79.75	$82.08	$79.75	$80.36	$77.66	897,011
2018-08-17	$79.09	$79.79	$78.20	$79.49	$76.82	1,463,515
2018-08-16	$78.04	$79.41	$77.70	$79.01	$76.35	584,823
2018-08-15	$78.31	$78.66	$76.75	$77.82	$75.20	686,144
2018-08-14	$77.89	$79.40	$77.52	$78.53	$75.89	613,119
2018-08-13	$79.85	$79.85	$76.61	$77.67	$75.06	670,749
2018-08-10	$78.92	$80.49	$78.75	$79.36	$76.69	688,252
2018-08-09	$79.49	$79.90	$78.31	$79.06	$76.40	542,606
2018-08-08	$79.00	$79.44	$77.80	$79.14	$76.48	578,367
2018-08-07	$80.63	$81.62	$79.06	$79.18	$76.52	829,459
2018-08-06	$78.68	$80.69	$77.92	$80.27	$77.57	1,144,057
2018-08-03	$78.80	$79.95	$76.66	$78.54	$75.90	1,112,556
2018-08-02	$77.30	$78.98	$77.15	$78.80	$76.15	1,402,437
2018-08-01	$78.52	$80.00	$77.22	$77.60	$74.99	2,086,924
2018-07-31	$78.81	$80.73	$78.17	$79.11	$76.45	8,451,566
2018-07-30	$80.93	$81.75	$77.79	$78.50	$75.86	2,649,739
2018-07-27	$84.19	$85.93	$79.35	$81.75	$79.00	2,351,068
2018-07-26	$81.90	$85.73	$81.17	$83.84	$81.02	2,287,533
2018-07-25	$80.61	$82.35	$80.52	$81.28	$78.55	1,115,134
2018-07-24	$83.71	$83.71	$80.35	$81.03	$78.30	785,809
2018-07-23	$82.90	$83.20	$80.46	$82.52	$79.74	1,609,739
2018-07-20	$82.25	$83.18	$81.27	$82.92	$80.13	596,417
2018-07-19	$80.52	$83.12	$80.03	$82.12	$79.36	1,259,499
2018-07-18	$80.60	$81.28	$79.89	$80.52	$77.81	897,339
2018-07-17	$79.07	$80.75	$78.31	$80.53	$77.82	1,061,633
2018-07-16	$77.33	$79.91	$76.64	$79.39	$76.72	1,611,196
2018-07-13	$77.15	$79.95	$75.14	$76.90	$74.31	1,793,484
2018-07-12	$74.40	$75.19	$73.82	$74.54	$72.03	478,884
2018-07-11	$74.25	$75.92	$74.16	$74.61	$72.10	574,094
2018-07-10	$75.00	$76.35	$74.15	$74.97	$72.45	587,879
2018-07-09	$77.00	$77.46	$74.52	$75.07	$72.54	1,163,952
2018-07-06	$76.03	$77.13	$75.01	$76.68	$74.10	738,267
2018-07-05	$74.22	$75.39	$73.60	$75.37	$72.83	492,603
2018-07-03	$75.00	$75.06	$73.93	$74.04	$71.55	423,437
2018-07-02	$72.22	$74.81	$71.66	$74.78	$72.26	755,842
2018-06-29	$74.86	$75.07	$72.30	$72.82	$70.37	1,624,688
2018-06-28	$71.00	$74.75	$70.77	$74.35	$71.85	2,485,859
2018-06-27	$74.17	$74.72	$69.14	$70.85	$68.47	4,875,538
2018-06-26	$66.76	$67.14	$66.50	$66.62	$64.38	517,500
2018-06-25	$67.09	$67.11	$65.76	$66.46	$64.22	602,964
2018-06-22	$67.93	$67.99	$66.73	$67.14	$64.88	1,375,506
2018-06-21	$67.55	$67.85	$65.84	$66.54	$64.30	716,704
2018-06-20	$66.52	$68.25	$66.40	$67.70	$65.42	1,136,096
2018-06-19	$63.22	$66.15	$63.00	$66.14	$63.91	1,066,877
2018-06-18	$62.51	$64.89	$62.39	$63.93	$61.78	873,232
2018-06-15	$62.29	$63.51	$62.21	$62.67	$60.56	1,561,576
2018-06-14	$61.66	$62.58	$61.40	$61.99	$59.90	1,237,767
2018-06-13	$62.21	$62.73	$61.29	$61.70	$59.51	1,327,476
2018-06-12	$62.10	$62.57	$61.73	$62.00	$59.80	640,942
2018-06-11	$61.63	$63.47	$61.63	$62.08	$59.88	678,525
2018-06-08	$62.06	$62.31	$61.15	$61.78	$59.59	417,736
2018-06-07	$62.50	$62.92	$61.13	$62.00	$59.80	734,535
2018-06-06	$61.50	$62.98	$61.32	$62.66	$60.43	872,285
2018-06-05	$61.30	$61.75	$60.80	$61.50	$59.32	554,346
2018-06-04	$60.36	$61.89	$59.94	$61.24	$59.07	820,017
2018-06-01	$57.95	$59.35	$57.65	$58.95	$56.86	795,286
2018-05-31	$59.10	$59.13	$57.68	$57.89	$55.83	806,564
2018-05-30	$59.42	$60.51	$58.95	$58.96	$56.87	837,265
2018-05-29	$58.05	$59.42	$58.05	$59.19	$57.09	701,157
2018-05-25	$58.71	$59.23	$57.54	$58.08	$56.02	805,856
2018-05-24	$57.50	$59.37	$57.27	$58.78	$56.69	1,248,854
2018-05-23	$56.81	$58.58	$56.76	$57.21	$55.18	1,199,856
2018-05-22	$58.52	$59.91	$56.78	$56.87	$54.85	2,322,746
2018-05-21	$51.80	$59.45	$51.58	$57.86	$55.81	9,122,643
2018-05-18	$50.31	$51.87	$49.27	$51.42	$49.59	2,254,760
2018-05-17	$50.45	$51.33	$48.46	$50.31	$48.52	10,086,991
2018-05-16	$43.76	$43.86	$43.43	$43.59	$42.04	478,605
2018-05-15	$43.25	$43.96	$43.01	$43.65	$42.10	512,702
2018-05-14	$43.69	$43.88	$42.93	$43.57	$42.02	882,682
2018-05-11	$43.22	$43.53	$42.96	$43.51	$41.96	370,422
2018-05-10	$42.78	$43.67	$42.78	$43.08	$41.55	732,991
2018-05-09	$42.12	$42.86	$42.01	$42.59	$41.08	548,822
2018-05-08	$41.82	$42.72	$41.73	$42.06	$40.57	706,097
2018-05-07	$41.19	$42.08	$40.89	$42.07	$40.58	898,882
2018-05-04	$40.77	$41.09	$40.39	$41.01	$39.55	821,133
2018-05-03	$39.00	$41.60	$38.50	$41.39	$39.92	1,613,294
2018-05-02	$39.93	$40.20	$39.78	$39.78	$38.37	678,161
2018-05-01	$39.72	$40.00	$39.12	$39.77	$38.36	544,370
2018-04-30	$40.31	$40.64	$39.78	$39.79	$38.38	438,353
2018-04-27	$40.48	$40.60	$40.10	$40.30	$38.87	721,083
2018-04-26	$39.60	$40.48	$39.48	$40.31	$38.88	486,574
2018-04-25	$38.43	$40.18	$38.31	$39.53	$38.13	1,925,424
2018-04-24	$39.35	$39.43	$38.28	$38.43	$37.07	576,831
2018-04-23	$39.30	$39.64	$38.99	$39.15	$37.76	473,793
2018-04-20	$39.05	$39.57	$38.92	$39.33	$37.93	635,197
2018-04-19	$38.87	$39.30	$38.43	$38.90	$37.52	666,899
2018-04-18	$39.00	$39.55	$38.85	$38.90	$37.52	666,307
2018-04-17	$38.98	$39.33	$38.34	$38.96	$37.58	730,622
2018-04-16	$38.91	$39.56	$38.44	$39.48	$38.08	1,012,884
2018-04-13	$38.66	$39.22	$38.52	$38.69	$37.32	751,327
2018-04-12	$38.65	$38.95	$38.11	$38.52	$37.15	412,095
2018-04-11	$38.52	$38.79	$38.06	$38.51	$37.14	545,682
2018-04-10	$37.88	$38.91	$37.88	$38.68	$37.31	1,436,830
2018-04-09	$37.59	$37.88	$36.28	$37.03	$35.71	1,219,053
2018-04-06	$36.96	$38.02	$36.86	$37.52	$36.19	900,911
2018-04-05	$36.20	$37.13	$36.12	$37.06	$35.74	847,218
2018-04-04	$35.01	$36.15	$34.69	$36.10	$34.82	524,380
2018-04-03	$35.17	$35.82	$35.17	$35.50	$34.24	628,057
2018-04-02	$35.94	$36.32	$34.89	$34.94	$33.70	693,772
2018-03-29	$36.14	$36.55	$35.94	$36.01	$34.73	552,754
2018-03-28	$36.16	$36.50	$35.96	$36.12	$34.84	409,841
2018-03-27	$36.95	$37.13	$36.06	$36.18	$34.90	489,578
2018-03-26	$36.12	$37.01	$36.06	$36.90	$35.59	970,699
2018-03-23	$35.92	$36.39	$35.80	$35.82	$34.55	457,337
2018-03-22	$36.05	$36.46	$35.83	$35.90	$34.63	434,421
2018-03-21	$36.49	$36.81	$36.29	$36.30	$35.01	423,634
2018-03-20	$36.45	$36.87	$36.45	$36.49	$35.19	465,889
2018-03-19	$36.77	$36.96	$36.15	$36.48	$35.18	520,352
2018-03-16	$37.07	$37.33	$36.78	$36.98	$35.67	1,221,951
2018-03-15	$37.27	$37.76	$36.81	$37.10	$35.78	1,027,450
2018-03-14	$37.40	$37.65	$36.92	$37.34	$36.01	550,421
2018-03-13	$37.87	$38.08	$37.26	$37.36	$35.92	1,000,754
2018-03-12	$38.17	$38.33	$37.52	$37.83	$36.37	612,222
2018-03-09	$38.00	$38.52	$38.00	$38.22	$36.74	755,399
2018-03-08	$38.49	$38.77	$37.80	$37.91	$36.45	663,188
2018-03-07	$38.41	$39.09	$38.03	$38.50	$37.01	1,082,862
2018-03-06	$38.37	$38.55	$37.37	$38.41	$36.93	849,097
2018-03-05	$38.00	$38.58	$37.58	$38.34	$36.86	1,200,151
2018-03-02	$37.67	$38.42	$37.48	$38.19	$36.72	1,140,133
2018-03-01	$38.09	$38.59	$37.48	$37.86	$36.40	1,334,269
2018-02-28	$36.90	$38.69	$36.86	$38.15	$36.68	2,026,801
2018-02-27	$38.17	$38.21	$36.40	$36.82	$35.40	1,152,888
2018-02-26	$37.12	$38.46	$37.10	$38.28	$36.80	1,876,520
2018-02-23	$36.10	$37.13	$36.10	$37.00	$35.57	787,825
2018-02-22	$35.81	$36.54	$35.74	$35.96	$34.57	693,197
2018-02-21	$36.31	$36.52	$35.51	$35.53	$34.16	640,918
2018-02-20	$36.30	$36.90	$36.09	$36.39	$34.99	961,593
2018-02-16	$36.43	$36.85	$36.24	$36.48	$35.07	836,832
2018-02-15	$36.33	$36.67	$35.93	$36.41	$35.00	614,861
2018-02-14	$35.11	$36.20	$35.10	$36.07	$34.68	722,008
2018-02-13	$35.21	$35.61	$34.89	$35.42	$34.05	706,603
2018-02-12	$35.51	$36.06	$35.24	$35.36	$33.99	991,048
2018-02-09	$34.19	$35.03	$33.40	$34.84	$33.50	838,913
2018-02-08	$35.13	$36.91	$33.80	$33.84	$32.53	2,017,630
2018-02-07	$34.54	$34.68	$33.88	$33.99	$32.68	1,127,965
2018-02-06	$33.58	$34.77	$33.23	$34.56	$33.23	1,142,785
2018-02-05	$34.43	$35.17	$34.04	$34.12	$32.80	653,145
2018-02-02	$35.25	$35.66	$34.45	$34.52	$33.19	764,770
2018-02-01	$35.28	$35.75	$35.23	$35.44	$34.07	806,204
2018-01-31	$35.34	$35.85	$35.06	$35.35	$33.99	747,919
2018-01-30	$34.74	$35.19	$34.43	$35.16	$33.80	1,138,006
2018-01-29	$34.38	$34.64	$34.02	$34.23	$32.91	629,263
2018-01-26	$34.34	$34.44	$33.76	$34.35	$33.02	632,309
2018-01-25	$33.61	$34.18	$33.39	$34.13	$32.81	970,035
2018-01-24	$33.82	$33.93	$33.33	$33.49	$32.20	731,552
2018-01-23	$33.47	$33.62	$32.96	$33.35	$32.06	689,104
2018-01-22	$33.93	$34.05	$32.63	$33.47	$32.18	833,873
2018-01-19	$33.23	$34.03	$33.20	$33.85	$32.54	885,164
2018-01-18	$32.78	$33.33	$32.58	$33.20	$31.92	435,788
2018-01-17	$31.98	$32.90	$31.90	$32.82	$31.55	641,282
2018-01-16	$32.42	$32.51	$31.62	$31.89	$30.66	1,764,254
2018-01-12	$31.91	$32.47	$31.91	$32.18	$30.94	690,669
2018-01-11	$32.00	$32.37	$31.78	$31.80	$30.57	865,345
2018-01-10	$31.40	$31.94	$31.18	$31.87	$30.64	544,900
2018-01-09	$31.42	$31.73	$31.25	$31.59	$30.37	958,844
2018-01-08	$31.37	$31.47	$30.70	$31.30	$30.09	622,440
2018-01-05	$30.98	$31.17	$30.68	$31.05	$29.85	994,328
2018-01-04	$32.34	$32.34	$30.85	$30.88	$29.69	1,046,907
2018-01-03	$31.44	$31.50	$30.61	$30.77	$29.58	776,780
2018-01-02	$30.77	$31.63	$30.77	$31.41	$30.20	826,036
2017-12-29	$30.39	$30.75	$30.23	$30.58	$29.40	500,620
2017-12-28	$30.38	$30.47	$30.22	$30.34	$29.17	421,508
2017-12-27	$29.61	$30.64	$29.52	$30.29	$29.12	508,578
2017-12-26	$29.43	$29.93	$29.23	$29.59	$28.45	830,957
2017-12-22	$29.38	$30.11	$28.80	$29.55	$28.41	2,476,609
2017-12-21	$32.27	$32.38	$31.86	$31.87	$30.64	689,772
2017-12-20	$32.85	$32.85	$31.90	$32.07	$30.83	679,344
2017-12-19	$32.95	$33.28	$32.64	$32.72	$31.46	1,040,371
2017-12-18	$32.63	$33.01	$32.43	$32.92	$31.65	645,470
2017-12-15	$32.14	$32.67	$31.96	$32.41	$31.16	1,256,952
2017-12-14	$31.83	$32.38	$31.77	$32.01	$30.77	1,215,344
2017-12-13	$31.24	$32.10	$30.43	$31.88	$30.53	1,784,607
2017-12-12	$30.72	$31.00	$30.53	$30.54	$29.25	407,076
2017-12-11	$30.29	$30.78	$30.26	$30.70	$29.40	645,169
2017-12-08	$30.22	$30.40	$30.01	$30.33	$29.05	527,036
2017-12-07	$29.52	$30.40	$29.46	$30.15	$28.88	613,716
2017-12-06	$29.28	$29.56	$28.94	$29.53	$28.28	806,302
2017-12-05	$29.20	$29.68	$28.73	$28.77	$27.56	672,850
2017-12-04	$29.07	$29.34	$28.93	$29.10	$27.87	602,021
2017-12-01	$28.55	$28.77	$28.18	$28.76	$27.55	455,703
2017-11-30	$28.32	$28.55	$27.81	$28.49	$27.29	585,342
2017-11-29	$28.00	$28.28	$27.87	$28.02	$26.84	325,281
2017-11-28	$27.57	$28.06	$27.52	$28.01	$26.83	721,222
2017-11-27	$28.11	$28.11	$27.28	$27.54	$26.38	947,979
2017-11-24	$27.69	$28.36	$27.64	$28.12	$26.93	412,402
2017-11-22	$27.72	$27.99	$27.54	$27.56	$26.40	316,604
2017-11-21	$27.65	$28.00	$27.53	$27.74	$26.57	487,550
2017-11-20	$27.50	$27.71	$27.26	$27.59	$26.43	537,505
2017-11-17	$27.33	$27.60	$27.23	$27.54	$26.38	337,229
2017-11-16	$27.40	$27.66	$27.16	$27.39	$26.23	572,795
2017-11-15	$27.28	$27.48	$27.10	$27.38	$26.22	489,685
2017-11-14	$27.45	$27.79	$27.31	$27.46	$26.30	849,471
2017-11-13	$27.18	$27.71	$27.14	$27.64	$26.47	623,516
2017-11-10	$27.14	$27.62	$27.10	$27.30	$26.15	509,846
2017-11-09	$27.09	$27.46	$26.91	$27.10	$25.96	626,435
2017-11-08	$27.15	$27.41	$26.96	$27.26	$26.11	585,501
2017-11-07	$26.73	$27.29	$26.73	$27.11	$25.97	835,106
2017-11-06	$26.29	$26.77	$26.00	$26.74	$25.61	622,107
2017-11-03	$26.22	$26.70	$26.14	$26.38	$25.27	727,290
2017-11-02	$26.42	$26.55	$25.92	$26.26	$25.15	812,697
2017-11-01	$26.75	$26.87	$26.27	$26.50	$25.38	915,942
2017-10-31	$25.50	$26.73	$25.49	$26.53	$25.41	1,065,246
2017-10-30	$25.16	$25.79	$24.85	$25.31	$24.24	1,015,842
2017-10-27	$24.72	$26.26	$24.60	$26.09	$24.99	1,936,205
2017-10-26	$22.25	$24.48	$21.89	$24.40	$23.37	2,272,832
2017-10-25	$22.01	$22.05	$21.22	$21.56	$20.65	1,066,277
2017-10-24	$22.47	$22.54	$21.89	$22.06	$21.13	468,958
2017-10-23	$22.64	$22.81	$22.46	$22.48	$21.53	457,985
2017-10-20	$22.76	$22.89	$22.57	$22.62	$21.67	196,918
2017-10-19	$22.34	$22.63	$22.30	$22.62	$21.67	181,868
2017-10-18	$22.69	$22.86	$22.46	$22.54	$21.59	275,338
2017-10-17	$22.60	$22.71	$22.48	$22.54	$21.59	320,703
2017-10-16	$22.68	$22.75	$22.49	$22.59	$21.64	190,747
2017-10-13	$22.33	$22.65	$22.24	$22.54	$21.59	507,984
2017-10-12	$22.99	$23.00	$22.29	$22.30	$21.36	1,501,099
2017-10-11	$23.23	$23.34	$22.99	$23.09	$22.12	352,115
2017-10-10	$23.49	$23.65	$23.29	$23.29	$22.31	321,503
2017-10-09	$23.46	$23.64	$23.35	$23.46	$22.47	340,144
2017-10-06	$23.43	$23.63	$23.39	$23.51	$22.52	311,374
2017-10-05	$23.65	$23.68	$23.33	$23.42	$22.43	427,626
2017-10-04	$23.54	$23.88	$23.53	$23.64	$22.64	366,548
2017-10-03	$23.74	$23.77	$23.49	$23.63	$22.63	519,547
2017-10-02	$23.74	$23.87	$23.59	$23.72	$22.72	735,703
2017-09-29	$23.07	$23.57	$23.00	$23.55	$22.56	546,690
2017-09-28	$22.98	$23.10	$22.80	$23.06	$22.09	325,868
2017-09-27	$22.69	$23.22	$22.59	$23.06	$22.09	450,687
2017-09-26	$22.50	$22.82	$22.42	$22.65	$21.69	357,012
2017-09-25	$22.59	$22.73	$22.50	$22.54	$21.59	255,001
2017-09-22	$22.50	$22.75	$22.45	$22.60	$21.65	188,526
2017-09-21	$22.49	$22.81	$22.45	$22.50	$21.55	193,510
2017-09-20	$22.60	$22.86	$22.43	$22.52	$21.57	275,092
2017-09-19	$22.84	$22.84	$22.39	$22.52	$21.57	335,990
2017-09-18	$22.49	$22.92	$22.38	$22.83	$21.87	727,013
2017-09-15	$22.09	$22.44	$21.96	$22.44	$21.49	752,848
2017-09-14	$21.94	$22.08	$21.69	$22.06	$21.13	271,062
2017-09-13	$21.87	$22.27	$21.77	$22.06	$21.01	723,614
2017-09-12	$21.60	$21.94	$21.53	$21.88	$20.84	285,596
2017-09-11	$21.73	$21.82	$21.49	$21.56	$20.54	288,280
2017-09-08	$21.97	$21.97	$21.56	$21.61	$20.59	293,693
2017-09-07	$22.12	$22.32	$21.99	$22.03	$20.99	333,821
2017-09-06	$21.99	$22.14	$21.90	$22.10	$21.05	452,021
2017-09-05	$22.12	$22.48	$21.87	$21.94	$20.90	562,035
2017-09-01	$21.80	$22.23	$21.74	$22.15	$21.10	576,569
2017-08-31	$21.58	$21.84	$21.58	$21.80	$20.77	349,173
2017-08-30	$21.28	$21.67	$21.28	$21.60	$20.58	303,342
2017-08-29	$21.34	$21.47	$21.23	$21.27	$20.26	387,864
2017-08-28	$20.93	$21.55	$20.90	$21.49	$20.47	531,779
2017-08-25	$21.08	$21.08	$20.62	$20.89	$19.90	384,377
2017-08-24	$20.81	$21.14	$20.77	$20.96	$19.97	317,263
2017-08-23	$20.89	$21.02	$20.74	$20.75	$19.77	159,581
2017-08-22	$20.84	$21.02	$20.74	$20.98	$19.99	315,267
2017-08-21	$20.91	$20.91	$20.64	$20.79	$19.81	267,168
2017-08-18	$20.98	$21.23	$20.73	$20.90	$19.91	247,498
2017-08-17	$21.47	$21.61	$21.08	$21.10	$20.10	345,053
2017-08-16	$21.22	$21.56	$21.21	$21.55	$20.53	390,515
2017-08-15	$21.10	$21.22	$20.94	$21.13	$20.13	328,563
2017-08-14	$21.18	$21.50	$21.02	$21.04	$20.04	666,060
2017-08-11	$20.79	$21.35	$20.69	$21.06	$20.06	505,643
2017-08-10	$20.88	$21.50	$20.85	$21.29	$20.28	753,350
2017-08-09	$20.69	$20.90	$20.56	$20.84	$19.85	334,008
2017-08-08	$21.07	$21.23	$20.80	$20.90	$19.91	439,298
2017-08-07	$21.01	$21.16	$20.74	$21.01	$20.01	311,515
2017-08-04	$21.23	$21.34	$20.82	$20.99	$20.00	399,531
2017-08-03	$21.10	$21.27	$21.05	$21.23	$20.22	519,355
2017-08-02	$21.25	$21.25	$20.86	$21.05	$20.05	838,028
2017-08-01	$21.22	$21.36	$21.07	$21.29	$20.28	720,549
2017-07-31	$21.47	$21.55	$20.95	$21.16	$20.16	918,246
2017-07-28	$20.80	$21.41	$20.79	$21.38	$20.37	3,896,251
2017-07-27	$22.35	$22.46	$21.13	$21.89	$20.85	1,281,945
2017-07-26	$21.73	$21.95	$21.61	$21.68	$20.65	534,679
2017-07-25	$21.77	$22.17	$21.56	$21.74	$20.71	643,162
2017-07-24	$21.36	$22.16	$21.24	$21.77	$20.74	1,166,808
2017-07-21	$21.41	$21.43	$21.08	$21.21	$20.21	535,948
2017-07-20	$21.18	$21.48	$21.12	$21.29	$20.28	338,442
2017-07-19	$20.83	$21.57	$20.81	$21.29	$20.28	779,838
2017-07-18	$20.60	$20.83	$20.51	$20.81	$19.82	267,637
2017-07-17	$20.90	$20.91	$20.53	$20.68	$19.70	305,103
2017-07-14	$20.65	$20.97	$20.64	$20.89	$19.90	319,671
2017-07-13	$20.55	$20.69	$20.46	$20.68	$19.70	325,613
2017-07-12	$20.63	$20.74	$20.48	$20.60	$19.62	315,103
2017-07-11	$20.57	$20.70	$20.48	$20.53	$19.56	332,884
2017-07-10	$20.55	$20.82	$20.44	$20.59	$19.61	256,089
2017-07-07	$20.53	$20.78	$20.45	$20.56	$19.59	352,674
2017-07-06	$20.36	$20.59	$20.21	$20.51	$19.54	580,312
2017-07-05	$20.31	$20.59	$20.21	$20.49	$19.52	250,656
2017-07-03	$20.42	$20.46	$20.09	$20.33	$19.37	184,633
2017-06-30	$20.47	$21.05	$20.36	$20.37	$19.40	502,949
2017-06-29	$20.71	$20.74	$20.38	$20.54	$19.57	212,055
2017-06-28	$20.48	$20.78	$20.34	$20.69	$19.71	213,148
2017-06-27	$20.64	$20.72	$20.35	$20.38	$19.41	283,583
2017-06-26	$20.46	$20.74	$20.38	$20.64	$19.66	203,829
2017-06-23	$20.21	$20.45	$20.13	$20.41	$19.44	364,145
2017-06-22	$20.35	$20.47	$20.17	$20.21	$19.25	228,342
2017-06-21	$20.18	$20.45	$20.12	$20.38	$19.41	294,441
2017-06-20	$20.67	$20.68	$20.09	$20.15	$19.20	300,018
2017-06-19	$20.91	$20.91	$20.58	$20.70	$19.72	285,820
2017-06-16	$20.71	$20.91	$20.59	$20.91	$19.92	509,267
2017-06-15	$20.53	$20.88	$20.53	$20.85	$19.86	176,176
2017-06-14	$20.94	$20.99	$20.69	$20.71	$19.73	212,372
2017-06-13	$20.69	$21.03	$20.69	$20.92	$19.93	660,882
2017-06-12	$20.39	$20.80	$20.30	$20.77	$19.67	310,171
2017-06-09	$20.70	$20.79	$20.29	$20.40	$19.32	342,942
2017-06-08	$20.42	$20.77	$20.38	$20.56	$19.47	218,193
2017-06-07	$20.46	$20.60	$20.37	$20.43	$19.35	174,450
2017-06-06	$20.48	$20.55	$20.26	$20.45	$19.37	167,063
2017-06-05	$20.68	$20.82	$20.52	$20.59	$19.50	264,993
2017-06-02	$20.93	$21.00	$20.64	$20.70	$19.61	315,601
2017-06-01	$20.44	$21.07	$20.40	$20.91	$19.81	580,039
2017-05-31	$20.07	$20.45	$19.94	$20.41	$19.33	359,588
2017-05-30	$19.90	$20.08	$19.87	$20.03	$18.97	364,161
2017-05-26	$19.88	$20.01	$19.83	$19.91	$18.86	187,676
2017-05-25	$19.84	$19.96	$19.77	$19.91	$18.86	269,214
2017-05-24	$19.78	$19.94	$19.68	$19.75	$18.71	165,868
2017-05-23	$19.84	$19.92	$19.69	$19.76	$18.72	261,244
2017-05-22	$19.70	$19.85	$19.59	$19.80	$18.75	287,034
2017-05-19	$19.55	$19.94	$19.43	$19.66	$18.62	433,302
2017-05-18	$19.16	$19.70	$19.12	$19.52	$18.49	564,460
2017-05-17	$19.26	$19.33	$19.16	$19.18	$18.17	443,096
2017-05-16	$19.71	$19.71	$19.35	$19.50	$18.47	563,485
2017-05-15	$19.97	$19.98	$19.59	$19.64	$18.60	685,928
2017-05-12	$20.06	$20.12	$19.85	$19.94	$18.89	257,981
2017-05-11	$20.21	$20.21	$19.92	$20.13	$19.07	252,529
2017-05-10	$20.10	$20.27	$20.00	$20.25	$19.18	289,735
2017-05-09	$20.05	$20.18	$19.85	$20.16	$19.10	525,649
2017-05-08	$20.26	$20.26	$19.92	$20.03	$18.97	495,930
2017-05-05	$19.88	$20.32	$19.75	$20.25	$19.18	641,293
2017-05-04	$20.45	$20.48	$19.75	$19.79	$18.74	1,172,874
2017-05-03	$21.18	$21.22	$20.60	$20.79	$19.69	593,026
2017-05-02	$21.41	$21.45	$21.18	$21.28	$20.16	215,938
2017-05-01	$21.57	$21.60	$21.33	$21.40	$20.27	229,474
2017-04-28	$21.54	$21.54	$21.06	$21.43	$20.30	439,481
2017-04-27	$21.61	$21.62	$21.32	$21.53	$20.39	214,171
2017-04-26	$21.26	$21.81	$21.25	$21.55	$20.41	496,389
2017-04-25	$21.35	$21.42	$21.13	$21.27	$20.15	336,474
2017-04-24	$21.35	$21.47	$20.95	$21.20	$20.08	423,297
2017-04-21	$21.26	$21.28	$21.06	$21.07	$19.96	382,269
2017-04-20	$21.22	$21.34	$20.98	$21.27	$20.15	595,576
2017-04-19	$21.01	$21.15	$20.87	$21.13	$20.01	610,958
2017-04-18	$21.30	$21.35	$20.76	$20.87	$19.77	1,346,730
2017-04-17	$21.48	$21.76	$21.45	$21.75	$20.60	3,593,931
2017-04-13	$21.61	$21.78	$21.38	$21.38	$20.25	201,907
2017-04-12	$21.79	$21.87	$21.56	$21.63	$20.49	263,646
2017-04-11	$21.93	$22.12	$21.80	$21.83	$20.68	453,522
2017-04-10	$22.09	$22.19	$21.76	$21.99	$20.83	194,402
2017-04-07	$22.28	$22.54	$22.03	$22.11	$20.94	282,645
2017-04-06	$22.06	$22.40	$21.88	$22.34	$21.16	384,358
2017-04-05	$22.12	$22.43	$22.00	$22.02	$20.86	865,910
2017-04-04	$21.76	$22.11	$21.56	$22.01	$20.85	1,339,085
2017-04-03	$22.39	$22.57	$20.55	$21.85	$20.70	2,072,989
2017-03-31	$22.49	$22.62	$22.10	$22.22	$21.05	695,134
2017-03-30	$22.45	$22.51	$22.11	$22.47	$21.28	413,196
2017-03-29	$22.43	$22.57	$22.13	$22.43	$21.25	685,990
2017-03-28	$22.18	$22.72	$22.05	$22.50	$21.31	1,266,025
2017-03-27	$21.97	$22.42	$21.62	$22.17	$21.00	599,127
2017-03-24	$21.75	$22.30	$21.70	$21.95	$20.79	582,402
2017-03-23	$21.09	$21.84	$21.09	$21.74	$20.59	592,991
2017-03-22	$21.03	$21.17	$20.84	$21.08	$19.97	689,308
2017-03-21	$21.33	$21.46	$21.01	$21.10	$19.99	624,313
2017-03-20	$21.05	$21.24	$20.91	$21.24	$20.12	481,525
2017-03-17	$20.81	$21.15	$20.68	$21.09	$19.98	795,565
2017-03-16	$20.58	$20.88	$20.58	$20.80	$19.70	436,668
2017-03-15	$20.37	$20.57	$20.27	$20.53	$19.45	304,721
2017-03-14	$20.24	$20.35	$20.09	$20.26	$19.19	272,083
2017-03-13	$20.21	$20.40	$20.21	$20.27	$19.20	186,793
2017-03-10	$20.50	$20.72	$20.26	$20.26	$19.08	291,738
2017-03-09	$20.50	$20.51	$20.17	$20.30	$19.11	264,676
2017-03-08	$20.64	$20.84	$20.50	$20.51	$19.31	528,983
2017-03-07	$20.95	$21.09	$20.45	$20.56	$19.36	358,249
2017-03-06	$20.86	$21.04	$20.67	$20.91	$19.69	418,801
2017-03-03	$20.50	$21.00	$20.43	$20.97	$19.75	733,206
2017-03-02	$20.95	$20.95	$20.45	$20.52	$19.32	365,487
2017-03-01	$21.27	$21.36	$20.86	$20.87	$19.65	331,071
2017-02-28	$21.38	$21.45	$20.96	$20.98	$19.76	347,321
2017-02-27	$21.43	$21.59	$21.34	$21.46	$20.21	364,061
2017-02-24	$21.18	$21.50	$21.04	$21.45	$20.20	457,731
2017-02-23	$21.74	$21.82	$21.27	$21.36	$20.11	416,904
2017-02-22	$22.24	$22.30	$21.62	$21.64	$20.38	347,731
2017-02-21	$22.16	$22.43	$22.10	$22.26	$20.96	736,568
2017-02-17	$22.11	$22.14	$21.82	$22.14	$20.85	352,460
2017-02-16	$22.66	$22.66	$22.00	$22.11	$20.82	613,175
2017-02-15	$22.45	$22.75	$22.29	$22.62	$21.30	798,674
2017-02-14	$22.60	$23.14	$22.41	$22.50	$21.19	1,275,644
2017-02-13	$22.06	$22.70	$22.06	$22.66	$21.34	881,060
2017-02-10	$21.01	$22.11	$20.92	$21.97	$20.69	1,685,781
2017-02-09	$20.01	$21.44	$19.72	$20.96	$19.74	2,182,493
2017-02-08	$19.55	$19.55	$19.12	$19.28	$18.15	1,144,333
2017-02-07	$19.75	$19.81	$19.53	$19.57	$18.43	396,177
2017-02-06	$19.68	$19.85	$19.51	$19.66	$18.51	452,856
2017-02-03	$19.55	$19.91	$19.52	$19.70	$18.55	402,221
2017-02-02	$19.56	$19.57	$19.26	$19.46	$18.32	583,815
2017-02-01	$19.74	$19.96	$19.53	$19.61	$18.47	771,591
2017-01-31	$19.50	$19.72	$19.49	$19.58	$18.44	539,966
2017-01-30	$19.41	$19.58	$19.32	$19.57	$18.43	221,864
2017-01-27	$19.67	$19.67	$19.39	$19.50	$18.36	317,430
2017-01-26	$19.63	$19.76	$19.44	$19.63	$18.48	299,118
2017-01-25	$19.64	$19.72	$19.55	$19.69	$18.54	520,216
2017-01-24	$19.33	$19.63	$19.24	$19.53	$18.39	234,328
2017-01-23	$19.42	$19.47	$19.13	$19.29	$18.16	358,028
2017-01-20	$19.39	$19.48	$19.29	$19.43	$18.30	352,021
2017-01-19	$19.50	$19.66	$19.33	$19.41	$18.28	815,598
2017-01-18	$19.29	$19.64	$19.09	$19.59	$18.45	571,416
2017-01-17	$19.28	$19.46	$19.17	$19.29	$18.16	789,880
2017-01-13	$19.24	$19.55	$19.03	$19.48	$18.34	862,329
2017-01-12	$19.12	$19.16	$18.71	$19.14	$18.02	522,396
2017-01-11	$19.07	$19.07	$18.81	$18.99	$17.88	326,491
2017-01-10	$18.95	$19.05	$18.76	$18.98	$17.87	1,064,340
2017-01-09	$18.50	$18.77	$18.37	$18.76	$17.66	417,476
2017-01-06	$18.67	$18.76	$18.46	$18.46	$17.38	334,751
2017-01-05	$18.80	$18.86	$18.47	$18.63	$17.54	613,354
2017-01-04	$18.25	$19.00	$18.25	$18.92	$17.82	617,923
2017-01-03	$18.57	$18.57	$18.00	$18.24	$17.18	605,997
2016-12-30	$18.62	$18.62	$18.32	$18.40	$17.33	318,506
2016-12-29	$18.40	$18.66	$18.33	$18.55	$17.47	338,230
2016-12-28	$18.59	$18.76	$18.36	$18.42	$17.34	249,965
2016-12-27	$18.56	$18.82	$18.56	$18.61	$17.52	163,308
2016-12-23	$18.56	$18.74	$18.44	$18.60	$17.51	384,061
2016-12-22	$18.85	$19.01	$18.56	$18.61	$17.52	403,769
2016-12-21	$18.87	$19.07	$18.77	$18.87	$17.77	623,313
2016-12-20	$18.95	$19.07	$18.73	$18.93	$17.82	242,323
2016-12-19	$18.52	$19.03	$18.50	$18.93	$17.82	295,350
2016-12-16	$18.63	$18.98	$18.47	$18.54	$17.46	815,527
2016-12-15	$18.55	$18.77	$18.35	$18.54	$17.46	696,417
2016-12-14	$18.80	$19.08	$18.45	$18.56	$17.48	997,157
2016-12-13	$18.70	$19.15	$18.51	$18.98	$17.87	2,541,179
2016-12-12	$20.21	$20.21	$19.76	$19.93	$18.65	350,390
2016-12-09	$20.00	$20.29	$19.90	$20.27	$18.97	225,715
2016-12-08	$19.74	$19.98	$19.49	$19.95	$18.67	288,485
2016-12-07	$18.90	$19.48	$18.90	$19.43	$18.18	214,629
2016-12-06	$18.92	$19.03	$18.61	$18.95	$17.73	202,694
2016-12-05	$18.29	$18.95	$18.23	$18.92	$17.70	346,218
2016-12-02	$18.50	$18.61	$18.15	$18.19	$17.02	196,519
2016-12-01	$18.84	$19.00	$18.39	$18.45	$17.26	385,145
2016-11-30	$18.99	$19.09	$18.77	$18.78	$17.57	619,993
2016-11-29	$18.72	$18.94	$18.72	$18.91	$17.69	273,627
2016-11-28	$18.66	$18.92	$18.63	$18.70	$17.50	203,022
2016-11-25	$18.74	$18.83	$18.62	$18.79	$17.58	115,719
2016-11-23	$18.15	$18.68	$18.15	$18.66	$17.46	220,211
2016-11-22	$18.47	$18.50	$18.11	$18.24	$17.07	239,733
2016-11-21	$18.56	$18.63	$18.26	$18.38	$17.20	220,849
2016-11-18	$18.54	$18.73	$18.42	$18.60	$17.40	249,878
2016-11-17	$18.10	$18.61	$18.10	$18.53	$17.34	306,224
2016-11-16	$17.81	$18.20	$17.81	$18.08	$16.92	284,959
2016-11-15	$18.03	$18.16	$17.65	$17.81	$16.66	277,555
2016-11-14	$18.30	$18.41	$18.02	$18.10	$16.94	388,472
2016-11-11	$17.62	$18.17	$17.59	$18.10	$16.94	355,507
2016-11-10	$18.00	$18.09	$17.44	$17.57	$16.44	351,953
2016-11-09	$16.86	$17.92	$16.77	$17.75	$16.61	537,639
2016-11-08	$17.81	$17.81	$17.00	$17.01	$15.92	901,963
2016-11-07	$17.87	$17.89	$17.72	$17.81	$16.66	336,291
2016-11-04	$17.47	$17.74	$17.47	$17.52	$16.39	370,404
2016-11-03	$17.44	$17.72	$17.42	$17.48	$16.36	619,374
2016-11-02	$17.71	$17.73	$17.28	$17.36	$16.24	424,732
2016-11-01	$17.74	$18.10	$17.41	$17.70	$16.56	918,756
2016-10-31	$18.00	$18.06	$17.62	$17.68	$16.54	1,155,700
2016-10-28	$18.27	$18.53	$18.07	$18.07	$16.91	968,000
2016-10-27	$17.64	$19.25	$17.39	$19.17	$17.94	1,664,923
2016-10-26	$19.39	$19.61	$19.10	$19.13	$17.90	460,532
2016-10-25	$19.96	$19.99	$19.42	$19.46	$18.21	350,683
2016-10-24	$19.87	$20.32	$19.86	$19.99	$18.70	525,669
2016-10-21	$19.50	$19.96	$19.50	$19.75	$18.48	997,045
2016-10-20	$19.68	$19.93	$19.63	$19.73	$18.46	387,597
2016-10-19	$19.88	$19.99	$19.67	$19.79	$18.52	280,560
2016-10-18	$20.15	$20.18	$19.80	$19.82	$18.55	273,468
2016-10-17	$19.95	$20.21	$19.85	$19.98	$18.70	221,309
2016-10-14	$20.18	$20.32	$19.74	$19.94	$18.66	359,423
2016-10-13	$19.71	$20.25	$19.47	$19.96	$18.68	284,665
2016-10-12	$20.03	$20.14	$19.89	$19.89	$18.61	174,829
2016-10-11	$20.40	$20.46	$19.98	$20.03	$18.74	199,520
2016-10-10	$20.47	$20.84	$20.45	$20.47	$19.15	138,766
2016-10-07	$20.78	$20.78	$20.21	$20.34	$19.03	219,207
2016-10-06	$20.79	$21.02	$20.63	$20.80	$19.46	312,801
2016-10-05	$20.94	$21.05	$20.65	$20.78	$19.44	351,081
2016-10-04	$21.05	$21.13	$20.80	$20.86	$19.52	280,064
2016-10-03	$21.27	$21.30	$20.79	$21.05	$19.70	524,593
2016-09-30	$21.00	$21.41	$20.91	$21.30	$19.93	449,621
2016-09-29	$20.97	$21.13	$20.56	$20.85	$19.51	303,613
2016-09-28	$20.73	$21.06	$20.67	$21.04	$19.69	342,863
2016-09-27	$20.56	$20.86	$20.44	$20.68	$19.35	475,513
2016-09-26	$20.30	$20.78	$20.19	$20.57	$19.25	485,170
2016-09-23	$20.43	$20.67	$20.43	$20.58	$19.26	332,848
2016-09-22	$20.37	$20.68	$20.31	$20.54	$19.22	340,586
2016-09-21	$19.50	$20.24	$19.48	$20.23	$18.93	378,783
2016-09-20	$19.40	$19.47	$19.26	$19.36	$18.12	298,085
2016-09-19	$19.37	$19.53	$19.20	$19.39	$18.14	202,331
2016-09-16	$19.47	$19.58	$19.12	$19.32	$18.08	378,765
2016-09-15	$19.42	$19.59	$19.30	$19.48	$18.23	233,255
2016-09-14	$19.53	$19.69	$19.36	$19.40	$18.15	501,987
2016-09-13	$19.65	$19.80	$19.43	$19.45	$18.20	330,262
2016-09-12	$20.01	$20.19	$19.84	$20.02	$18.62	524,117
2016-09-09	$20.68	$20.70	$20.12	$20.13	$18.72	533,891
2016-09-08	$21.07	$21.10	$20.53	$20.75	$19.30	568,086
2016-09-07	$20.95	$21.34	$20.87	$21.18	$19.70	1,026,934
2016-09-06	$21.36	$21.55	$20.85	$20.96	$19.49	911,844
2016-09-02	$21.02	$21.22	$20.99	$21.19	$19.71	254,502
2016-09-01	$20.81	$21.09	$20.72	$20.92	$19.45	276,610
2016-08-31	$21.01	$21.08	$20.63	$20.77	$19.32	299,523
2016-08-30	$20.90	$21.05	$20.82	$21.02	$19.55	174,165
2016-08-29	$21.01	$21.12	$20.84	$20.96	$19.49	224,960
2016-08-26	$21.22	$21.47	$20.94	$21.04	$19.57	197,156
2016-08-25	$21.06	$21.28	$21.06	$21.23	$19.74	188,441
2016-08-24	$21.13	$21.28	$21.08	$21.15	$19.67	215,951
2016-08-23	$21.05	$21.40	$21.05	$21.25	$19.76	215,645
2016-08-22	$20.94	$21.11	$20.65	$21.03	$19.56	276,952
2016-08-19	$20.85	$21.03	$20.80	$20.93	$19.46	317,669
2016-08-18	$21.22	$21.39	$20.70	$20.87	$19.41	499,195
2016-08-17	$20.84	$20.99	$20.46	$20.97	$19.50	260,742
2016-08-16	$20.98	$21.00	$20.71	$20.83	$19.37	277,379
2016-08-15	$20.63	$21.29	$20.59	$21.02	$19.55	605,642
2016-08-12	$20.85	$20.93	$20.45	$20.69	$19.24	581,598
2016-08-11	$20.43	$21.00	$20.43	$20.90	$19.44	633,972
2016-08-10	$20.37	$20.57	$20.15	$20.37	$18.94	372,553
2016-08-09	$19.99	$20.41	$19.88	$20.33	$18.91	481,630
2016-08-08	$19.81	$20.23	$19.76	$19.99	$18.59	334,869
2016-08-05	$19.67	$19.88	$19.61	$19.86	$18.47	226,852
2016-08-04	$19.48	$19.69	$19.38	$19.65	$18.27	234,598
2016-08-03	$19.06	$19.56	$18.87	$19.55	$18.18	379,259
2016-08-02	$19.42	$19.48	$19.11	$19.20	$17.86	370,928
2016-08-01	$19.75	$19.76	$19.30	$19.40	$18.04	437,334
2016-07-29	$19.67	$19.93	$19.58	$19.75	$18.37	453,114
2016-07-28	$19.58	$20.38	$19.11	$19.75	$18.37	720,427
2016-07-27	$19.72	$19.85	$19.37	$19.74	$18.36	506,264
2016-07-26	$19.92	$20.06	$19.72	$19.81	$18.42	255,489
2016-07-25	$19.86	$20.15	$19.80	$19.87	$18.48	289,867
2016-07-22	$20.08	$20.14	$19.65	$19.86	$18.47	409,557
2016-07-21	$20.05	$20.31	$20.00	$20.10	$18.69	277,416
2016-07-20	$19.78	$20.08	$19.60	$20.07	$18.66	342,891
2016-07-19	$20.00	$20.11	$19.36	$19.68	$18.30	476,476
2016-07-18	$20.05	$20.39	$19.81	$20.17	$18.76	472,670
2016-07-15	$20.17	$20.18	$19.86	$20.06	$18.66	262,282
2016-07-14	$20.25	$20.35	$20.00	$20.00	$18.60	222,771
2016-07-13	$20.12	$20.34	$19.98	$20.08	$18.67	608,812
2016-07-12	$20.80	$21.19	$20.07	$20.09	$18.68	578,205
2016-07-11	$19.65	$20.63	$19.55	$20.46	$19.03	963,335
2016-07-08	$19.35	$19.80	$19.27	$19.51	$18.14	342,059
2016-07-07	$18.88	$19.39	$18.81	$19.18	$17.84	433,573
2016-07-06	$18.07	$19.10	$18.02	$18.91	$17.59	974,802
2016-07-05	$18.03	$18.14	$17.80	$17.96	$16.70	347,015
2016-07-01	$18.48	$18.72	$17.97	$18.12	$16.85	302,324
2016-06-30	$18.20	$18.85	$18.10	$18.41	$17.12	487,011
2016-06-29	$17.97	$18.15	$17.71	$18.07	$16.80	381,437
2016-06-28	$17.85	$17.96	$17.50	$17.75	$16.51	560,165
2016-06-27	$17.92	$18.11	$17.68	$17.74	$16.50	350,412
2016-06-24	$18.09	$18.49	$18.01	$18.18	$16.91	1,045,188
2016-06-23	$18.73	$19.09	$18.62	$19.07	$17.73	297,767
2016-06-22	$18.72	$19.02	$18.48	$18.51	$17.21	419,473
2016-06-21	$18.99	$19.20	$18.59	$18.66	$17.35	337,837
2016-06-20	$18.56	$19.72	$18.49	$18.88	$17.56	760,469
2016-06-17	$18.62	$18.85	$18.33	$18.56	$17.26	522,594
2016-06-16	$18.28	$18.99	$18.24	$18.55	$17.25	866,374
2016-06-15	$17.54	$17.89	$17.50	$17.81	$16.56	309,411
2016-06-14	$17.44	$17.88	$17.37	$17.60	$16.37	575,531
2016-06-13	$17.36	$17.61	$17.27	$17.44	$16.22	283,079
2016-06-10	$17.71	$17.90	$17.50	$17.59	$16.25	257,651
2016-06-09	$17.89	$18.05	$17.77	$17.91	$16.54	250,303
2016-06-08	$18.04	$18.16	$17.89	$18.04	$16.66	291,458
2016-06-07	$17.80	$18.28	$17.60	$17.96	$16.59	390,086
2016-06-06	$17.68	$17.93	$17.62	$17.80	$16.44	357,753
2016-06-03	$17.78	$17.85	$17.59	$17.68	$16.33	155,980
2016-06-02	$17.59	$17.86	$17.51	$17.79	$16.43	205,411
2016-06-01	$17.47	$17.77	$17.40	$17.72	$16.37	207,661
2016-05-31	$17.50	$17.78	$17.47	$17.57	$16.23	303,148
2016-05-27	$17.38	$17.58	$17.14	$17.51	$16.17	257,788
2016-05-26	$17.41	$17.87	$17.41	$17.43	$16.10	454,135
2016-05-25	$17.09	$17.37	$17.06	$17.30	$15.98	249,937
2016-05-24	$16.74	$17.21	$16.74	$17.12	$15.81	455,378
2016-05-23	$17.05	$17.13	$16.60	$16.64	$15.37	457,943
2016-05-20	$17.05	$17.16	$16.78	$17.03	$15.73	482,973
2016-05-19	$17.07	$17.57	$16.90	$16.96	$15.66	524,613
2016-05-18	$16.88	$17.37	$16.88	$17.17	$15.86	567,426
2016-05-17	$17.02	$17.45	$16.63	$17.07	$15.77	2,272,155
2016-05-16	$18.02	$18.11	$17.67	$17.91	$16.54	292,469
2016-05-13	$17.79	$18.40	$17.79	$17.93	$16.56	271,228
2016-05-12	$18.10	$18.31	$17.40	$17.79	$16.43	607,192
2016-05-11	$17.64	$18.82	$17.64	$18.08	$16.70	808,320
2016-05-10	$18.00	$18.25	$16.93	$17.43	$16.10	969,134
2016-05-09	$17.12	$17.20	$16.80	$17.06	$15.76	352,040
2016-05-06	$16.80	$17.24	$16.58	$17.13	$15.82	421,309
2016-05-05	$16.83	$17.00	$16.68	$16.80	$15.52	335,964
2016-05-04	$16.93	$17.25	$16.55	$16.66	$15.39	316,457
2016-05-03	$17.39	$17.71	$16.85	$16.89	$15.60	451,151
2016-05-02	$16.64	$17.76	$16.64	$17.61	$16.26	654,021
2016-04-29	$16.88	$17.24	$16.57	$16.64	$15.37	482,991
2016-04-28	$16.85	$17.80	$16.68	$17.06	$15.76	602,176
2016-04-27	$17.11	$17.27	$16.84	$16.87	$15.58	340,301
2016-04-26	$16.82	$17.07	$16.66	$17.07	$15.77	296,545
2016-04-25	$16.89	$16.91	$16.57	$16.75	$15.47	181,085
2016-04-22	$16.55	$16.89	$16.31	$16.85	$15.56	255,110
2016-04-21	$16.79	$16.90	$16.44	$16.55	$15.29	368,606
2016-04-20	$16.34	$16.95	$16.25	$16.79	$15.51	432,220
2016-04-19	$16.44	$16.76	$16.17	$16.36	$15.11	288,600
2016-04-18	$16.14	$16.58	$16.14	$16.44	$15.18	333,128
2016-04-15	$16.25	$16.36	$16.12	$16.34	$15.09	313,395
2016-04-14	$16.21	$16.29	$16.11	$16.21	$14.97	317,520
2016-04-13	$16.26	$16.35	$16.06	$16.28	$15.04	402,812
2016-04-12	$15.74	$16.20	$15.55	$16.16	$14.93	489,509
2016-04-11	$16.23	$16.36	$15.58	$15.66	$14.46	719,523
2016-04-08	$15.99	$16.27	$15.72	$16.21	$14.97	509,257
2016-04-07	$16.40	$16.45	$15.87	$16.00	$14.78	451,001
2016-04-06	$16.82	$16.85	$16.05	$16.45	$15.19	558,949
2016-04-05	$16.36	$17.09	$16.00	$16.77	$15.49	1,026,990
2016-04-04	$17.71	$18.86	$15.90	$16.56	$15.29	3,227,967
2016-04-01	$17.54	$17.70	$17.18	$17.31	$15.99	1,038,229
2016-03-31	$17.82	$17.98	$17.34	$17.66	$16.31	537,434
2016-03-30	$18.35	$18.66	$17.57	$17.79	$16.43	524,410
2016-03-29	$18.19	$18.65	$18.01	$18.34	$16.94	749,363
2016-03-28	$17.20	$17.99	$17.20	$17.89	$16.52	522,738
2016-03-24	$17.32	$17.46	$16.94	$17.12	$15.81	425,536
2016-03-23	$17.64	$17.80	$17.21	$17.35	$16.02	628,579
2016-03-22	$17.85	$17.87	$17.55	$17.62	$16.27	348,932
2016-03-21	$17.91	$18.13	$17.70	$17.85	$16.49	332,493
2016-03-18	$18.89	$18.89	$17.76	$18.00	$16.62	775,486
2016-03-17	$17.86	$18.93	$17.86	$18.74	$17.31	636,563
2016-03-16	$17.66	$18.03	$17.50	$17.87	$16.50	395,379
2016-03-15	$17.92	$17.92	$17.48	$17.77	$16.41	356,351
2016-03-14	$17.73	$18.05	$17.69	$17.93	$16.56	225,474
2016-03-11	$17.48	$17.87	$17.42	$17.75	$16.39	360,494
2016-03-10	$17.86	$17.97	$17.40	$17.48	$16.04	358,066
2016-03-09	$18.07	$18.79	$17.76	$17.85	$16.38	656,183
2016-03-08	$17.91	$18.72	$17.91	$18.00	$16.51	403,237
2016-03-07	$17.48	$18.05	$17.45	$18.03	$16.54	284,669
2016-03-04	$17.71	$18.29	$17.49	$17.59	$16.14	485,913
2016-03-03	$17.30	$17.97	$17.23	$17.69	$16.23	555,274
2016-03-02	$16.85	$17.32	$16.77	$17.31	$15.88	846,511
2016-03-01	$16.82	$17.09	$16.68	$16.85	$15.46	535,676
2016-02-29	$16.80	$17.15	$16.63	$16.72	$15.34	373,681
2016-02-26	$16.69	$17.07	$16.59	$16.82	$15.43	444,265
2016-02-25	$16.33	$17.20	$16.33	$16.63	$15.26	402,993
2016-02-24	$16.17	$16.36	$15.86	$16.33	$14.98	510,858
2016-02-23	$16.38	$16.76	$16.27	$16.43	$15.07	390,737
2016-02-22	$15.54	$16.64	$15.44	$16.35	$15.00	944,094
2016-02-19	$15.19	$15.53	$15.00	$15.35	$14.08	369,763
2016-02-18	$15.50	$15.59	$15.18	$15.24	$13.98	621,044
2016-02-17	$15.42	$15.78	$15.18	$15.47	$14.19	693,104
2016-02-16	$15.01	$15.64	$14.91	$15.36	$14.09	673,487
2016-02-12	$14.70	$15.13	$14.27	$14.65	$13.44	1,015,112
2016-02-11	$16.45	$16.45	$14.20	$14.94	$13.71	1,760,430
2016-02-10	$16.41	$16.55	$15.66	$15.75	$14.45	1,279,914
2016-02-09	$16.20	$17.12	$16.13	$16.47	$15.11	732,066
2016-02-08	$16.41	$16.69	$15.76	$16.49	$15.13	860,748
2016-02-05	$17.22	$17.22	$16.38	$16.57	$15.20	499,858
2016-02-04	$16.97	$17.14	$16.49	$17.01	$15.61	350,756
2016-02-03	$17.16	$17.27	$16.15	$16.63	$15.26	458,290
2016-02-02	$17.68	$17.68	$16.67	$17.08	$15.67	582,506
2016-02-01	$17.63	$18.00	$17.27	$17.80	$16.33	734,054
2016-01-29	$17.91	$18.38	$17.74	$17.90	$16.42	692,362
2016-01-28	$17.75	$18.04	$17.53	$17.82	$16.35	446,166
2016-01-27	$18.02	$18.02	$17.04	$17.57	$16.12	543,284
2016-01-26	$17.79	$18.42	$17.70	$18.00	$16.51	920,140
2016-01-25	$16.71	$17.66	$16.57	$17.29	$15.86	470,204
2016-01-22	$16.21	$16.76	$16.12	$16.74	$15.36	691,245
2016-01-21	$16.53	$16.55	$15.83	$15.95	$14.63	1,153,235
2016-01-20	$16.38	$16.67	$16.15	$16.53	$15.16	5,023,421
2016-01-19	$16.97	$17.21	$16.32	$16.59	$15.22	1,007,787
2016-01-15	$16.15	$17.06	$16.15	$16.80	$15.41	798,315
2016-01-14	$16.84	$17.24	$16.26	$16.83	$15.44	1,472,555
2016-01-13	$17.18	$17.18	$15.78	$16.10	$14.77	445,681
2016-01-12	$16.68	$16.83	$16.49	$16.78	$15.39	364,573
2016-01-11	$16.37	$16.64	$16.22	$16.43	$15.07	498,618
2016-01-08	$16.44	$16.51	$16.00	$16.30	$14.95	600,411
2016-01-07	$16.50	$16.79	$16.31	$16.32	$14.97	545,284
2016-01-06	$16.96	$17.40	$16.60	$16.67	$15.29	534,282
2016-01-05	$17.69	$17.85	$17.18	$17.23	$15.81	356,266
2016-01-04	$17.44	$18.29	$17.31	$17.61	$16.16	681,988
2015-12-31	$18.44	$18.64	$17.83	$17.84	$16.37	493,313
2015-12-30	$18.66	$18.81	$18.17	$18.54	$17.01	487,643
2015-12-29	$18.76	$19.00	$18.46	$18.71	$17.16	332,416
2015-12-28	$18.70	$19.26	$18.20	$18.65	$17.11	442,507
2015-12-24	$18.50	$18.90	$18.31	$18.77	$17.22	239,961
2015-12-23	$17.91	$19.01	$17.91	$18.52	$16.99	613,869
2015-12-22	$17.30	$18.11	$17.26	$17.83	$16.36	368,653
2015-12-21	$17.22	$17.40	$16.87	$17.26	$15.83	296,822
2015-12-18	$17.40	$17.65	$17.20	$17.20	$15.78	413,185
2015-12-17	$17.48	$17.77	$17.20	$17.45	$16.01	347,693
2015-12-16	$16.86	$17.68	$16.85	$17.47	$16.03	481,267
2015-12-15	$16.21	$16.94	$16.11	$16.71	$15.33	354,769
2015-12-14	$15.84	$16.30	$15.82	$16.09	$14.76	295,413
2015-12-11	$15.79	$16.57	$15.52	$15.87	$14.56	592,775
2015-12-10	$16.69	$16.86	$16.10	$16.16	$14.71	550,744
2015-12-09	$16.88	$17.13	$16.56	$16.71	$15.21	468,380
2015-12-08	$16.67	$17.09	$16.52	$16.85	$15.34	305,781
2015-12-07	$17.14	$17.25	$16.67	$16.76	$15.26	390,643
2015-12-04	$17.35	$17.48	$17.16	$17.18	$15.64	371,934
2015-12-03	$17.48	$17.60	$17.15	$17.32	$15.77	295,978
2015-12-02	$17.14	$17.59	$17.07	$17.43	$15.87	345,925
2015-12-01	$17.08	$17.87	$16.88	$17.05	$15.52	3,231,258
2015-11-30	$17.04	$17.23	$16.75	$16.99	$15.47	828,530
2015-11-27	$17.14	$17.87	$16.91	$17.38	$15.82	307,207
2015-11-25	$16.85	$17.18	$16.83	$17.10	$15.57	180,583
2015-11-24	$17.07	$17.18	$16.67	$16.85	$15.34	389,842
2015-11-23	$17.26	$17.36	$17.06	$17.22	$15.68	199,954
2015-11-20	$17.33	$17.39	$17.13	$17.25	$15.71	173,675
2015-11-19	$17.39	$17.39	$16.86	$17.12	$15.59	251,145
2015-11-18	$16.73	$17.45	$16.65	$17.44	$15.88	391,495
2015-11-17	$16.81	$17.13	$16.52	$16.70	$15.21	448,847
2015-11-16	$16.34	$16.77	$16.14	$16.74	$15.24	256,746
2015-11-13	$16.34	$17.00	$16.13	$16.38	$14.91	411,894
2015-11-12	$16.87	$16.98	$16.30	$16.38	$14.91	669,889
2015-11-11	$16.94	$17.18	$16.70	$17.05	$15.52	267,524
2015-11-10	$17.11	$17.13	$16.60	$17.00	$15.48	444,812
2015-11-09	$17.47	$17.78	$17.07	$17.10	$15.57	521,391
2015-11-06	$17.52	$17.84	$17.23	$17.53	$15.96	627,507
2015-11-05	$17.55	$17.67	$17.22	$17.45	$15.89	640,242
2015-11-04	$17.05	$17.68	$16.92	$17.55	$15.98	864,878
2015-11-03	$17.20	$17.20	$16.52	$16.96	$15.44	503,711
2015-11-02	$17.77	$17.91	$16.71	$17.13	$15.60	1,208,254
2015-10-30	$17.36	$18.09	$17.22	$17.83	$16.23	849,564
2015-10-29	$18.98	$18.98	$17.21	$17.39	$15.83	1,758,031
2015-10-28	$20.42	$20.62	$19.63	$19.95	$18.16	1,156,411
2015-10-27	$20.78	$20.98	$20.20	$20.32	$18.50	629,351
2015-10-26	$20.84	$21.33	$20.68	$20.81	$18.95	522,024
2015-10-23	$19.89	$21.33	$19.41	$20.82	$18.96	795,021
2015-10-22	$19.01	$19.59	$18.89	$19.24	$17.52	266,012
2015-10-21	$20.41	$20.42	$18.90	$18.95	$17.25	409,744
2015-10-20	$19.77	$20.42	$19.74	$20.31	$18.49	503,438
2015-10-19	$19.57	$19.87	$19.42	$19.78	$18.01	370,005
2015-10-16	$19.90	$20.15	$19.55	$19.60	$17.85	361,633
2015-10-15	$19.35	$19.88	$19.05	$19.79	$18.02	507,568
2015-10-14	$20.07	$20.19	$18.48	$19.36	$17.63	719,451
2015-10-13	$19.84	$20.51	$19.72	$20.15	$18.35	724,197
2015-10-12	$19.78	$20.17	$19.60	$19.94	$18.16	330,538
2015-10-09	$19.50	$19.91	$19.37	$19.69	$17.93	346,041
2015-10-08	$18.77	$19.58	$18.66	$19.55	$17.80	459,265
2015-10-07	$18.01	$18.98	$17.90	$18.77	$17.09	645,961
2015-10-06	$17.90	$18.22	$17.76	$17.97	$16.36	297,206
2015-10-05	$17.50	$18.10	$17.25	$17.95	$16.34	408,568
2015-10-02	$16.92	$17.31	$16.59	$17.30	$15.75	296,717
2015-10-01	$16.88	$17.34	$16.73	$17.18	$15.64	565,326
2015-09-30	$16.91	$17.00	$16.50	$16.90	$15.39	344,951
2015-09-29	$16.58	$16.89	$16.15	$16.61	$15.12	419,731
2015-09-28	$17.00	$17.08	$16.35	$16.53	$15.05	432,773
2015-09-25	$17.90	$17.99	$17.11	$17.13	$15.60	438,599
2015-09-24	$17.42	$17.76	$17.32	$17.65	$16.07	379,405
2015-09-23	$17.88	$18.36	$17.41	$17.60	$16.03	384,860
2015-09-22	$18.00	$18.26	$17.69	$17.88	$16.28	470,824
2015-09-21	$18.51	$18.89	$18.06	$18.16	$16.54	769,645
2015-09-18	$18.84	$19.00	$18.18	$18.21	$16.58	812,501
2015-09-17	$19.03	$19.50	$18.95	$19.05	$17.35	546,140
2015-09-16	$19.07	$19.56	$18.74	$19.05	$17.35	561,509
2015-09-15	$20.00	$20.30	$18.95	$19.14	$17.43	634,305
2015-09-14	$19.81	$19.99	$19.46	$19.93	$18.15	321,532
2015-09-11	$19.28	$19.92	$19.23	$19.82	$18.05	356,459
2015-09-10	$19.47	$19.97	$19.41	$19.55	$17.69	313,009
2015-09-09	$19.86	$19.89	$19.45	$19.48	$17.63	514,213
2015-09-08	$19.17	$19.93	$19.09	$19.59	$17.73	641,000
2015-09-04	$19.15	$19.47	$18.50	$18.83	$17.04	379,913
2015-09-03	$18.85	$19.66	$18.66	$19.44	$17.59	504,865
2015-09-02	$18.31	$18.87	$18.00	$18.86	$17.07	467,149
2015-09-01	$19.69	$20.00	$17.32	$18.22	$16.49	3,109,420
2015-08-31	$19.59	$20.85	$19.41	$20.06	$18.16	916,876
2015-08-28	$19.89	$20.22	$19.28	$19.49	$17.64	487,833
2015-08-27	$20.00	$20.70	$19.94	$20.00	$18.10	471,087
2015-08-26	$19.79	$19.93	$19.09	$19.87	$17.98	322,038

World Wrestling Entertainment Inc - Class A (WWE) News Headlines

Recent World Wrestling Entertainment Inc - Class A (WWE) News

Similar Companies to World Wrestling Entertainment Inc - Class A (WWE) in the Entertainment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Walt Disney Co (The)	DIS	Entertainment	Communication Services	223,000
Comcast Corp - Class A	CMCSA	Entertainment	Communication Services	195,000
Charter Communications Inc - Class A	CHTR	Entertainment	Communication Services	95,000
Cinemark Holdings Inc	CNK	Entertainment	Communication Services	31,000
Liberty Global plc - Class A	LBTYA	Entertainment	Communication Services	23,000
ViacomCBS Inc - Class B	VIAC	Entertainment	Communication Services	22,109
Dish Network Corp - Class A	DISH	Entertainment	Communication Services	20,095
NetFlix Inc	NFLX	Entertainment	Communication Services	11,400
Endeavor Group Holdings Inc - Class A	EDR	Entertainment	Communication Services	11,000
Discovery Inc - Class A	DISCA	Entertainment	Communication Services	9,400

World Wrestling Entertainment Inc - Class A (WWE) Exchange: NYSE