JOYY Inc (YY) Stock

Data as of March 31, 2023

$29.96 ($-0.17) -0.56%

JOYY Inc - Daily Information

Click for more stock information on JOYY Inc.

Daily Information	Data
Date	March 31, 2023
Open	$30.10
Previous Close	$29.96
High	$30.57
Low	$29.66
Adjusted Open	$30.10
Previous Adjusted Close	$29.96
Adjusted High	$30.57
Adjusted Low	$29.66

About JOYY Inc (YY)

JOYY Inc (YY) is a leading provider of network media and entertainment services in China. The company focuses on developing and operating live streaming, short video, and other entertainment services that are tailored to meet the varying tastes and needs of audiences, including youth. Founded in 2006, JOYY has experienced extensive growth since its inception, reaching a market capitalization of over $18 billion in 2020. The company boasts over 70 million MAU and 3 million paying users and earned over $5 billion in revenue in 2019. JOYY's business covers music, video, education, entertainment, information and communication services, with a presence in more than 300 cities across the country.

Invest in JOYY Inc (YY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

Historical Stock Data for JOYY Inc (YY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-24	$30.10	$30.57	$29.66	$29.96	$29.96	405,560
2023-03-23	$30.08	$30.85	$29.77	$30.13	$30.13	611,680
2023-03-22	$28.77	$30.17	$28.57	$29.54	$29.54	895,535
2023-03-21	$29.14	$29.37	$28.42	$28.59	$28.59	387,899
2023-03-20	$28.48	$29.86	$28.11	$29.15	$29.15	515,141
2023-03-17	$28.02	$29.00	$27.65	$28.83	$28.83	1,686,586
2023-03-16	$27.67	$28.46	$26.12	$28.00	$28.00	722,205
2023-03-15	$27.07	$27.33	$26.46	$27.07	$27.07	646,375
2023-03-14	$27.65	$28.13	$27.06	$27.47	$27.47	427,234
2023-03-13	$28.25	$28.50	$27.50	$27.62	$27.62	824,268
2023-03-10	$28.70	$29.22	$27.72	$28.44	$28.44	594,005
2023-03-09	$30.02	$30.13	$28.54	$28.69	$28.69	1,120,848
2023-03-08	$30.11	$30.72	$29.80	$30.48	$30.48	582,070
2023-03-07	$31.54	$31.58	$30.06	$30.06	$30.06	978,489
2023-03-06	$32.51	$32.51	$31.35	$31.65	$31.65	678,759
2023-03-03	$32.40	$32.88	$32.23	$32.38	$32.38	571,805
2023-03-02	$31.78	$33.03	$31.78	$32.54	$32.54	1,423,490
2023-03-01	$32.66	$32.90	$32.00	$32.07	$32.07	1,453,766
2023-02-28	$31.20	$31.66	$31.15	$31.40	$31.40	738,939
2023-02-27	$32.02	$32.02	$31.15	$31.49	$31.49	522,737
2023-02-24	$31.65	$31.84	$30.92	$31.48	$31.48	409,859
2023-02-23	$33.14	$33.14	$32.07	$32.37	$32.37	424,243
2023-02-22	$32.24	$32.73	$32.08	$32.57	$32.57	697,538
2023-02-21	$32.72	$33.11	$31.85	$32.07	$32.07	799,701
2023-02-17	$34.28	$34.41	$33.12	$33.24	$33.24	480,338
2023-02-16	$34.98	$35.50	$34.55	$34.70	$34.70	288,964
2023-02-15	$35.44	$35.44	$34.07	$35.18	$35.18	608,640
2023-02-14	$34.79	$35.97	$34.10	$35.90	$35.90	647,301
2023-02-13	$34.75	$36.57	$34.70	$35.99	$35.99	458,787
2023-02-10	$35.81	$35.91	$34.32	$34.85	$34.85	418,620
2023-02-09	$36.73	$37.16	$36.14	$36.57	$36.57	236,283
2023-02-08	$36.39	$36.54	$35.34	$35.64	$35.64	462,189
2023-02-07	$35.74	$37.24	$35.74	$37.03	$37.03	887,177
2023-02-06	$34.71	$35.33	$33.74	$34.96	$34.96	697,574
2023-02-03	$36.30	$37.00	$35.52	$35.54	$35.54	488,040
2023-02-02	$37.90	$38.44	$36.73	$36.92	$36.92	643,402
2023-02-01	$36.82	$38.87	$36.71	$37.98	$37.98	898,852
2023-01-31	$36.00	$36.76	$35.15	$35.68	$35.68	789,712
2023-01-30	$36.26	$36.98	$35.94	$36.13	$36.13	577,313
2023-01-27	$38.48	$38.60	$37.41	$37.47	$37.47	461,066
2023-01-26	$37.77	$38.52	$36.64	$38.49	$38.49	493,204
2023-01-25	$37.40	$37.68	$36.38	$37.01	$37.01	309,252
2023-01-24	$38.25	$38.25	$37.03	$37.58	$37.58	610,317
2023-01-23	$38.23	$38.74	$37.80	$38.36	$38.36	301,383
2023-01-20	$38.18	$38.43	$37.41	$37.67	$37.67	725,425
2023-01-19	$36.99	$37.66	$36.78	$36.95	$36.95	309,913
2023-01-18	$37.59	$38.25	$36.21	$36.54	$36.54	546,490
2023-01-17	$38.20	$38.67	$36.58	$37.01	$37.01	733,926
2023-01-13	$36.44	$39.00	$36.30	$38.96	$38.96	1,263,918
2023-01-12	$36.88	$36.93	$35.68	$35.98	$35.98	714,725
2023-01-11	$36.82	$37.52	$36.22	$36.88	$36.88	535,760
2023-01-10	$37.55	$37.74	$36.79	$36.89	$36.89	666,661
2023-01-09	$39.00	$39.50	$37.30	$37.45	$37.45	616,254
2023-01-06	$38.49	$39.46	$37.83	$37.95	$37.95	775,375
2023-01-05	$36.29	$39.38	$36.04	$39.27	$39.27	1,252,865
2023-01-04	$36.64	$37.90	$36.11	$36.80	$36.80	1,068,734
2023-01-03	$32.77	$35.63	$32.77	$35.13	$35.13	813,468
2022-12-30	$30.53	$32.30	$30.51	$31.59	$31.59	296,083
2022-12-29	$31.99	$32.61	$30.89	$32.10	$32.10	653,795
2022-12-28	$32.93	$33.20	$31.39	$31.83	$31.83	800,484
2022-12-27	$32.00	$33.39	$32.00	$33.18	$33.18	1,019,963
2022-12-23	$33.27	$33.42	$31.74	$31.94	$31.94	500,769
2022-12-22	$34.25	$34.49	$32.87	$33.40	$33.40	428,960
2022-12-21	$32.24	$34.87	$32.00	$34.54	$34.02	492,625
2022-12-20	$31.00	$32.24	$30.74	$32.24	$31.76	424,449
2022-12-19	$33.00	$33.14	$31.30	$31.85	$31.37	706,209
2022-12-16	$32.77	$34.25	$32.77	$32.85	$32.85	527,245
2022-12-15	$34.01	$34.96	$32.75	$32.90	$32.90	677,020
2022-12-14	$34.78	$35.10	$33.94	$33.96	$33.96	391,359
2022-12-13	$35.52	$36.11	$34.16	$34.59	$34.59	586,329
2022-12-12	$34.31	$34.84	$32.79	$34.31	$34.31	1,073,570
2022-12-09	$33.09	$35.73	$32.70	$34.88	$34.88	1,417,226
2022-12-08	$32.42	$33.71	$32.25	$32.84	$32.84	933,501
2022-12-07	$31.96	$32.50	$31.13	$31.17	$31.17	795,543
2022-12-06	$31.89	$32.54	$31.17	$32.39	$32.39	690,489
2022-12-05	$31.00	$31.95	$30.28	$31.51	$31.51	1,132,493
2022-12-02	$29.01	$30.37	$28.51	$29.85	$29.85	973,768
2022-12-01	$29.61	$30.72	$29.27	$29.39	$29.39	680,401
2022-11-30	$30.90	$31.19	$30.12	$30.46	$30.46	1,831,931
2022-11-29	$28.25	$30.34	$27.39	$29.91	$29.91	1,056,671
2022-11-28	$26.97	$28.02	$26.97	$27.53	$27.53	403,873
2022-11-25	$27.30	$27.72	$26.91	$27.11	$27.11	431,429
2022-11-23	$27.51	$28.13	$27.00	$27.84	$27.84	345,848
2022-11-22	$26.53	$27.44	$26.44	$27.04	$27.04	644,664
2022-11-21	$27.60	$27.80	$26.62	$26.83	$26.83	384,161
2022-11-18	$29.20	$29.51	$28.00	$28.14	$28.14	524,017
2022-11-17	$28.38	$30.24	$28.13	$29.60	$29.60	893,506
2022-11-16	$31.59	$31.59	$29.82	$29.85	$29.85	375,758
2022-11-15	$30.70	$32.93	$30.70	$32.29	$32.29	694,578
2022-11-14	$29.43	$30.04	$28.96	$29.49	$29.49	332,140
2022-11-11	$29.07	$30.00	$28.91	$29.63	$29.63	577,405
2022-11-10	$26.95	$28.19	$26.75	$28.00	$28.00	303,916
2022-11-09	$27.40	$27.40	$25.01	$25.36	$25.36	783,324
2022-11-08	$27.79	$28.24	$26.64	$27.92	$27.92	375,409
2022-11-07	$29.15	$29.16	$27.88	$28.29	$28.29	520,300
2022-11-04	$28.40	$29.10	$27.62	$28.63	$28.63	575,157
2022-11-03	$25.78	$27.93	$25.78	$26.67	$26.67	447,760
2022-11-02	$27.10	$27.50	$26.27	$26.54	$26.54	681,730
2022-11-01	$26.69	$27.55	$26.47	$27.17	$27.17	465,983
2022-10-31	$23.94	$25.80	$23.92	$25.23	$25.23	433,015
2022-10-28	$24.61	$25.12	$23.91	$24.34	$24.34	630,241
2022-10-27	$25.53	$26.42	$25.44	$25.62	$25.62	561,005
2022-10-26	$23.69	$26.85	$23.69	$26.15	$26.15	736,693
2022-10-25	$23.07	$24.59	$22.96	$23.72	$23.72	595,182
2022-10-24	$23.86	$23.88	$21.38	$22.52	$22.52	1,453,774
2022-10-21	$24.77	$25.65	$24.27	$25.23	$25.23	528,563
2022-10-20	$24.81	$26.97	$24.81	$25.13	$25.13	691,868
2022-10-19	$25.58	$26.15	$23.84	$24.54	$24.54	773,702
2022-10-18	$27.59	$27.73	$26.08	$26.26	$26.26	236,483
2022-10-17	$27.10	$27.69	$26.94	$27.01	$27.01	278,902
2022-10-14	$26.48	$26.92	$26.13	$26.55	$26.55	355,173
2022-10-13	$24.00	$26.34	$23.72	$26.29	$26.29	550,096
2022-10-12	$24.49	$25.26	$24.19	$24.77	$24.77	505,424
2022-10-11	$24.80	$24.99	$23.94	$24.43	$24.43	533,758
2022-10-10	$26.20	$26.23	$25.23	$25.33	$25.33	475,467
2022-10-07	$28.65	$28.65	$26.81	$26.88	$26.88	534,351
2022-10-06	$28.96	$29.50	$28.49	$29.06	$29.06	222,673
2022-10-05	$29.27	$29.82	$28.36	$29.03	$29.03	381,689
2022-10-04	$26.98	$29.75	$26.98	$29.42	$29.42	694,629
2022-10-03	$25.81	$26.49	$25.48	$26.39	$26.39	448,129
2022-09-30	$24.87	$26.26	$24.81	$26.00	$26.00	348,287
2022-09-29	$25.56	$26.14	$24.83	$25.10	$25.10	835,158
2022-09-28	$25.61	$26.34	$25.58	$26.13	$26.13	180,163
2022-09-27	$26.37	$26.99	$25.65	$26.04	$26.04	314,413
2022-09-26	$26.24	$27.07	$26.03	$26.03	$26.03	215,586
2022-09-23	$25.92	$26.34	$25.51	$25.86	$25.86	533,329
2022-09-22	$27.02	$27.56	$26.16	$26.51	$26.51	346,013
2022-09-21	$27.16	$27.50	$26.31	$26.68	$26.68	544,224
2022-09-20	$27.40	$28.43	$27.12	$27.68	$27.16	402,906
2022-09-19	$26.96	$27.50	$26.83	$27.43	$26.92	235,280
2022-09-16	$27.05	$27.27	$26.52	$27.24	$27.24	681,167
2022-09-15	$27.71	$28.25	$27.51	$27.55	$27.55	219,213
2022-09-14	$28.68	$28.68	$27.38	$27.79	$27.79	278,167
2022-09-13	$29.05	$29.50	$28.67	$28.70	$28.70	222,300
2022-09-12	$29.47	$30.22	$29.43	$29.89	$29.89	265,982
2022-09-09	$29.30	$29.86	$29.07	$29.25	$29.25	356,303
2022-09-08	$29.33	$29.66	$28.12	$28.52	$28.52	342,509
2022-09-07	$27.85	$30.11	$27.75	$30.00	$30.00	394,954
2022-09-06	$29.02	$29.02	$27.79	$28.03	$28.03	466,677
2022-09-02	$30.25	$30.27	$28.85	$29.02	$29.02	369,996
2022-09-01	$29.89	$30.70	$29.35	$30.22	$30.22	680,508
2022-08-31	$28.37	$30.50	$27.80	$30.32	$30.32	2,038,466
2022-08-30	$30.78	$31.93	$26.81	$28.04	$28.04	1,433,455
2022-08-29	$32.16	$32.89	$30.70	$30.78	$30.78	835,195
2022-08-26	$34.75	$34.79	$31.53	$32.43	$32.43	1,232,751
2022-08-25	$30.20	$31.94	$29.83	$31.30	$31.30	748,083
2022-08-24	$26.60	$29.62	$26.25	$29.50	$29.50	583,042
2022-08-23	$27.79	$27.79	$26.68	$27.13	$27.13	409,640
2022-08-22	$27.00	$27.69	$26.38	$27.39	$27.39	455,127
2022-08-19	$27.20	$27.69	$26.79	$27.02	$27.02	325,539
2022-08-18	$26.81	$27.34	$26.42	$27.11	$27.11	501,850
2022-08-17	$28.00	$28.00	$26.80	$26.81	$26.81	491,420
2022-08-16	$27.39	$28.48	$27.05	$28.21	$28.21	455,070
2022-08-15	$27.46	$28.32	$27.46	$27.88	$27.88	237,228
2022-08-12	$26.77	$27.94	$26.63	$27.79	$27.79	604,187
2022-08-11	$26.63	$28.85	$26.49	$27.45	$27.45	508,904
2022-08-10	$25.61	$26.36	$25.36	$26.22	$26.22	287,488
2022-08-09	$25.63	$25.81	$25.26	$25.41	$25.41	260,841
2022-08-08	$25.95	$26.45	$25.68	$25.85	$25.85	308,563
2022-08-05	$26.50	$26.50	$25.83	$25.91	$25.91	397,428
2022-08-04	$27.40	$28.42	$27.03	$27.05	$27.05	430,787
2022-08-03	$25.99	$27.09	$25.91	$26.78	$26.78	390,541
2022-08-02	$24.50	$26.42	$24.24	$25.99	$25.99	580,913
2022-08-01	$25.17	$25.62	$24.74	$25.13	$25.13	523,631
2022-07-29	$25.07	$26.03	$24.90	$25.89	$25.89	1,062,558
2022-07-28	$25.72	$26.33	$25.02	$26.29	$26.29	343,022
2022-07-27	$25.84	$26.16	$24.89	$26.11	$26.11	370,429
2022-07-26	$26.21	$26.21	$25.60	$25.69	$25.69	521,706
2022-07-25	$26.29	$26.36	$25.75	$26.33	$26.33	414,628
2022-07-22	$27.05	$27.34	$26.20	$26.27	$26.27	369,417
2022-07-21	$27.04	$28.20	$27.00	$27.24	$27.24	518,692
2022-07-20	$27.26	$27.99	$26.66	$26.99	$26.99	500,706
2022-07-19	$27.04	$27.59	$26.47	$27.29	$27.29	458,931
2022-07-18	$25.91	$27.79	$25.91	$26.71	$26.71	850,746
2022-07-15	$24.81	$25.03	$23.91	$24.86	$24.86	293,941
2022-07-14	$25.45	$25.50	$24.39	$24.83	$24.83	542,061
2022-07-13	$25.78	$26.60	$25.71	$25.93	$25.93	272,272
2022-07-12	$25.65	$26.57	$25.30	$26.26	$26.26	324,803
2022-07-11	$27.06	$27.20	$25.60	$25.61	$25.61	716,719
2022-07-08	$28.39	$28.99	$27.76	$28.05	$28.05	736,778
2022-07-07	$28.94	$29.50	$28.34	$28.71	$28.71	434,135
2022-07-06	$30.27	$30.27	$27.77	$28.49	$28.49	748,998
2022-07-05	$30.36	$30.98	$29.62	$30.85	$30.85	375,247
2022-07-01	$29.69	$31.02	$29.60	$30.97	$30.97	277,539
2022-06-30	$30.05	$30.31	$29.31	$29.86	$29.86	904,111
2022-06-29	$30.41	$31.05	$29.94	$30.71	$30.71	697,320
2022-06-28	$31.82	$32.15	$31.06	$31.24	$31.24	368,247
2022-06-27	$33.19	$33.50	$31.21	$31.71	$31.71	419,745
2022-06-24	$30.54	$32.91	$29.85	$32.62	$32.62	622,682
2022-06-23	$29.88	$30.94	$29.40	$30.00	$30.00	698,349
2022-06-22	$30.00	$30.98	$29.40	$29.48	$29.48	724,783
2022-06-21	$31.00	$31.41	$30.15	$31.08	$30.55	717,761
2022-06-17	$30.79	$31.19	$29.35	$29.64	$29.14	959,868
2022-06-16	$30.50	$31.08	$29.80	$29.90	$29.39	626,807
2022-06-15	$31.26	$31.73	$30.35	$31.67	$31.13	991,142
2022-06-14	$31.49	$31.86	$29.94	$31.08	$30.55	1,003,648
2022-06-13	$31.50	$32.53	$30.30	$30.96	$30.43	958,502
2022-06-10	$35.09	$35.09	$32.50	$32.67	$32.11	1,100,082
2022-06-09	$35.32	$35.66	$34.26	$34.60	$34.01	858,697
2022-06-08	$37.25	$37.57	$36.35	$36.50	$35.88	982,787
2022-06-07	$35.21	$37.36	$35.21	$36.69	$36.07	964,352
2022-06-06	$36.11	$39.67	$35.20	$35.66	$35.05	1,282,564
2022-06-03	$36.28	$36.28	$34.11	$34.70	$34.11	678,696
2022-06-02	$35.51	$36.86	$34.35	$36.77	$36.14	854,643
2022-06-01	$38.00	$40.79	$34.85	$35.09	$34.49	1,976,609
2022-05-31	$42.10	$42.84	$41.29	$42.39	$41.67	1,107,151
2022-05-27	$41.01	$41.05	$38.81	$40.11	$39.43	393,647
2022-05-26	$37.02	$41.08	$36.76	$40.78	$40.09	582,172
2022-05-25	$36.41	$36.90	$35.80	$36.50	$35.88	395,008
2022-05-24	$38.75	$38.75	$35.26	$35.75	$35.14	721,536
2022-05-23	$40.61	$40.81	$39.02	$39.26	$38.59	472,504
2022-05-20	$41.27	$42.48	$39.98	$40.74	$40.05	550,794
2022-05-19	$39.76	$42.10	$39.62	$40.76	$40.07	516,012
2022-05-18	$39.90	$42.29	$39.58	$39.76	$39.08	889,685
2022-05-17	$40.50	$41.91	$40.00	$40.61	$39.92	522,727
2022-05-16	$38.90	$40.45	$38.08	$39.55	$38.88	548,851
2022-05-13	$37.00	$39.48	$36.67	$39.13	$38.46	1,175,353
2022-05-12	$35.44	$36.95	$34.35	$36.40	$35.78	1,195,142
2022-05-11	$37.87	$37.99	$35.65	$35.98	$35.37	578,123
2022-05-10	$36.90	$37.52	$35.61	$37.18	$36.55	770,835
2022-05-09	$36.14	$36.51	$35.09	$35.69	$35.08	783,109
2022-05-06	$40.58	$40.71	$37.11	$37.21	$36.58	1,391,979
2022-05-05	$41.57	$41.57	$39.30	$41.16	$40.46	390,787
2022-05-04	$40.15	$42.46	$39.20	$42.30	$41.58	380,189
2022-05-03	$40.88	$41.80	$40.26	$40.96	$40.26	527,220
2022-05-02	$39.41	$41.00	$39.25	$40.61	$39.92	534,245
2022-04-29	$40.38	$42.01	$39.17	$39.57	$38.90	765,444
2022-04-28	$38.22	$38.89	$36.55	$38.40	$37.75	531,164
2022-04-27	$35.54	$38.20	$35.51	$37.64	$37.00	624,744
2022-04-26	$37.55	$37.55	$35.63	$35.96	$35.35	501,635
2022-04-25	$36.77	$38.01	$35.95	$37.69	$37.05	355,787
2022-04-22	$37.59	$39.27	$36.94	$37.85	$37.21	455,333
2022-04-21	$38.78	$39.27	$37.00	$37.09	$36.46	737,161
2022-04-20	$39.81	$39.81	$37.90	$38.59	$37.93	657,079
2022-04-19	$38.00	$40.03	$37.70	$39.91	$39.23	486,136
2022-04-18	$38.86	$38.90	$37.07	$38.20	$37.55	617,798
2022-04-14	$40.60	$40.90	$38.67	$39.58	$38.91	957,719
2022-04-13	$39.98	$41.53	$39.11	$40.93	$40.23	1,165,440
2022-04-12	$39.78	$40.68	$39.05	$39.64	$38.49	595,045
2022-04-11	$38.35	$39.68	$36.70	$38.86	$37.73	809,581
2022-04-08	$38.50	$39.42	$37.64	$37.72	$36.62	495,809
2022-04-07	$40.31	$40.31	$38.05	$38.41	$37.29	673,400
2022-04-06	$39.38	$41.41	$38.49	$40.61	$39.43	793,503
2022-04-05	$41.00	$41.09	$39.50	$39.97	$38.81	792,327
2022-04-04	$39.73	$42.27	$39.25	$41.34	$40.14	1,029,960
2022-04-01	$39.49	$40.19	$36.94	$37.93	$36.83	840,596
2022-03-31	$37.96	$38.17	$36.33	$36.73	$35.66	1,004,826
2022-03-30	$38.35	$39.92	$37.61	$38.13	$37.02	796,101
2022-03-29	$39.34	$40.88	$39.10	$39.71	$38.55	1,538,940
2022-03-28	$39.31	$39.68	$36.13	$37.87	$36.77	1,000,523
2022-03-25	$40.10	$40.48	$37.88	$38.27	$37.16	1,061,810
2022-03-24	$43.93	$44.08	$39.75	$41.67	$40.46	1,009,593
2022-03-23	$42.90	$47.23	$42.25	$44.06	$42.78	1,054,512
2022-03-22	$41.82	$44.22	$40.55	$43.51	$42.24	1,221,592
2022-03-21	$41.10	$42.41	$39.23	$39.74	$38.58	940,034
2022-03-18	$37.34	$42.80	$37.25	$42.78	$41.53	1,623,150
2022-03-17	$40.23	$41.08	$36.32	$37.72	$36.62	2,312,921
2022-03-16	$33.50	$42.92	$32.07	$42.27	$41.04	4,672,132
2022-03-15	$23.73	$27.33	$23.14	$25.41	$24.67	3,848,380
2022-03-14	$28.60	$29.18	$24.48	$24.50	$23.79	4,250,342
2022-03-11	$38.06	$38.53	$31.11	$31.20	$30.29	1,771,775
2022-03-10	$40.31	$40.35	$37.15	$37.33	$36.24	1,018,528
2022-03-09	$41.32	$42.69	$40.75	$42.13	$40.90	392,089
2022-03-08	$40.20	$41.38	$38.66	$40.49	$39.31	624,388
2022-03-07	$40.31	$41.97	$40.00	$40.12	$38.95	665,387
2022-03-04	$42.62	$43.35	$40.95	$41.33	$40.13	674,435
2022-03-03	$44.94	$45.08	$43.56	$43.85	$42.57	468,191
2022-03-02	$45.25	$45.57	$43.20	$45.04	$43.73	810,275
2022-03-01	$46.01	$47.90	$44.75	$44.82	$43.52	839,153
2022-02-28	$47.49	$47.94	$45.68	$46.29	$44.94	608,328
2022-02-25	$46.88	$48.80	$46.16	$48.63	$47.21	300,885
2022-02-24	$43.37	$47.12	$42.87	$46.97	$45.60	899,233
2022-02-23	$49.16	$49.57	$45.16	$45.45	$44.13	793,218
2022-02-22	$50.41	$50.99	$48.15	$48.51	$47.10	654,315
2022-02-18	$52.48	$52.53	$51.55	$52.05	$50.54	448,910
2022-02-17	$52.63	$53.55	$52.34	$53.10	$51.55	533,518
2022-02-16	$52.24	$53.15	$51.53	$53.11	$51.56	273,863
2022-02-15	$50.58	$52.90	$50.58	$52.78	$51.24	532,229
2022-02-14	$47.85	$49.77	$47.30	$49.65	$48.21	353,108
2022-02-11	$50.75	$52.24	$47.94	$48.13	$46.73	427,221
2022-02-10	$48.50	$51.04	$48.50	$50.88	$49.40	377,806
2022-02-09	$47.88	$49.95	$47.36	$49.72	$48.27	460,422
2022-02-08	$45.85	$47.59	$45.31	$47.10	$45.73	384,478
2022-02-07	$47.94	$48.97	$46.00	$46.07	$44.73	284,933
2022-02-04	$47.54	$48.74	$47.25	$48.16	$46.76	312,560
2022-02-03	$47.89	$48.25	$47.07	$47.22	$45.85	201,648
2022-02-02	$50.29	$50.53	$48.15	$48.24	$46.84	221,888
2022-02-01	$50.88	$51.50	$49.62	$50.53	$49.06	353,972
2022-01-31	$46.00	$51.60	$45.99	$50.56	$49.09	952,567
2022-01-28	$44.52	$45.60	$42.45	$45.46	$44.14	635,376
2022-01-27	$45.56	$45.73	$43.19	$44.39	$43.10	638,156
2022-01-26	$47.25	$47.44	$44.79	$45.18	$43.87	293,321
2022-01-25	$45.37	$47.54	$44.69	$46.56	$45.20	427,939
2022-01-24	$46.43	$46.43	$43.44	$45.79	$44.46	957,187
2022-01-21	$50.43	$50.99	$47.76	$47.91	$46.52	799,527
2022-01-20	$52.49	$53.25	$50.25	$50.71	$49.23	485,782
2022-01-19	$50.82	$51.50	$50.12	$50.56	$49.09	466,163
2022-01-18	$50.68	$51.70	$50.31	$50.70	$49.22	536,281
2022-01-14	$50.50	$51.51	$49.90	$51.51	$50.01	451,173
2022-01-13	$53.24	$53.50	$50.34	$50.48	$49.01	717,028
2022-01-12	$52.90	$55.14	$52.31	$53.39	$51.84	923,737
2022-01-11	$49.22	$52.00	$48.71	$51.85	$50.34	686,303
2022-01-10	$49.39	$49.52	$47.08	$49.12	$47.69	397,759
2022-01-07	$49.05	$50.61	$48.74	$49.38	$47.94	403,789
2022-01-06	$46.36	$49.93	$45.89	$48.69	$47.27	762,286
2022-01-05	$44.51	$47.69	$44.51	$46.08	$44.74	499,589
2022-01-04	$45.75	$45.83	$44.27	$45.07	$43.76	516,285
2022-01-03	$45.64	$47.93	$44.80	$45.91	$44.57	345,264
2021-12-31	$44.93	$46.19	$43.88	$45.43	$44.11	523,014
2021-12-30	$42.24	$46.40	$42.23	$45.20	$43.88	1,024,299
2021-12-29	$44.02	$44.13	$42.10	$42.23	$41.00	1,035,372
2021-12-28	$44.72	$45.30	$43.40	$44.42	$43.13	773,412
2021-12-27	$48.79	$49.26	$45.08	$45.34	$44.02	1,106,169
2021-12-23	$50.52	$51.00	$49.08	$49.56	$48.12	368,050
2021-12-22	$51.37	$52.63	$50.17	$51.15	$49.66	639,790
2021-12-21	$47.54	$52.09	$47.54	$52.09	$50.57	1,139,026
2021-12-20	$47.82	$47.82	$45.94	$46.90	$45.54	866,984
2021-12-17	$47.48	$49.68	$45.50	$49.21	$47.78	1,137,743
2021-12-16	$49.36	$50.13	$47.59	$48.17	$46.77	727,016
2021-12-15	$48.73	$49.15	$47.00	$49.14	$47.71	1,340,286
2021-12-14	$48.21	$50.25	$48.00	$49.72	$48.27	1,007,297
2021-12-13	$50.42	$50.42	$47.88	$49.00	$47.57	1,458,691
2021-12-10	$49.49	$51.02	$49.44	$50.91	$49.43	673,602
2021-12-09	$49.25	$50.30	$48.93	$49.59	$48.15	760,364
2021-12-08	$47.80	$51.08	$47.07	$49.87	$47.93	1,522,709
2021-12-07	$45.56	$48.58	$45.56	$47.58	$45.73	1,269,186
2021-12-06	$40.89	$45.23	$40.42	$44.55	$42.81	1,724,227
2021-12-03	$46.02	$46.31	$40.80	$41.04	$39.44	4,198,019
2021-12-02	$50.77	$51.36	$46.11	$46.93	$45.10	2,347,433
2021-12-01	$51.60	$51.88	$50.39	$50.45	$48.48	959,775
2021-11-30	$52.42	$53.75	$50.59	$51.20	$49.20	1,958,745
2021-11-29	$54.43	$54.99	$52.12	$52.80	$50.74	657,958
2021-11-26	$54.67	$55.21	$53.91	$54.45	$52.33	424,504
2021-11-24	$56.01	$57.58	$55.29	$56.62	$54.41	465,297
2021-11-23	$56.23	$57.26	$54.52	$56.84	$54.62	689,025
2021-11-22	$56.14	$57.05	$54.83	$56.08	$53.89	512,912
2021-11-19	$54.84	$56.67	$54.27	$56.52	$54.32	703,823
2021-11-18	$56.10	$57.39	$54.08	$54.41	$52.29	1,240,647
2021-11-17	$55.00	$55.14	$53.33	$54.30	$52.18	811,486
2021-11-16	$53.33	$55.68	$53.16	$55.30	$53.14	1,015,455
2021-11-15	$53.13	$54.07	$52.00	$52.78	$50.72	505,136
2021-11-12	$51.34	$53.83	$51.34	$53.30	$51.22	551,639
2021-11-11	$51.14	$52.44	$50.67	$51.82	$49.80	638,285
2021-11-10	$49.23	$51.23	$49.13	$50.12	$48.17	793,058
2021-11-09	$48.50	$50.11	$48.50	$48.89	$46.98	733,879
2021-11-08	$48.75	$49.62	$48.47	$48.59	$46.70	661,404
2021-11-05	$48.30	$50.26	$48.28	$48.45	$46.56	711,555
2021-11-04	$49.80	$49.98	$48.15	$48.51	$46.62	1,072,790
2021-11-03	$48.79	$50.17	$48.65	$49.70	$47.76	1,570,731
2021-11-02	$49.02	$49.27	$47.20	$48.38	$46.49	1,441,650
2021-11-01	$50.42	$52.85	$50.42	$51.71	$49.69	1,252,678
2021-10-29	$51.00	$51.50	$50.01	$50.39	$48.43	615,058
2021-10-28	$50.61	$51.83	$50.01	$51.30	$49.30	569,361
2021-10-27	$51.29	$51.38	$49.71	$50.52	$48.55	699,871
2021-10-26	$53.65	$53.91	$50.02	$50.19	$48.23	1,403,187
2021-10-25	$55.25	$55.25	$53.19	$53.53	$51.44	998,603
2021-10-22	$58.04	$58.23	$54.80	$55.20	$53.05	623,063
2021-10-21	$58.48	$58.48	$57.50	$58.04	$55.78	587,234
2021-10-20	$58.97	$59.10	$57.80	$58.30	$56.03	701,419
2021-10-19	$56.31	$58.31	$56.13	$57.99	$55.73	770,547
2021-10-18	$57.49	$57.70	$56.16	$56.99	$54.77	844,657
2021-10-15	$57.41	$58.60	$56.00	$58.06	$55.80	440,073
2021-10-14	$57.49	$57.72	$56.27	$56.81	$54.60	412,526
2021-10-13	$57.40	$58.27	$56.54	$57.76	$55.51	645,328
2021-10-12	$56.13	$57.39	$55.77	$57.23	$55.00	528,323
2021-10-11	$56.48	$57.98	$56.47	$56.70	$54.49	595,450
2021-10-08	$54.96	$56.25	$54.02	$55.78	$53.61	535,294
2021-10-07	$54.30	$55.42	$53.50	$54.96	$52.82	644,642
2021-10-06	$52.65	$54.70	$52.44	$52.76	$50.70	954,993
2021-10-05	$52.00	$54.29	$51.75	$53.68	$51.59	406,555
2021-10-04	$52.98	$53.03	$51.34	$52.25	$50.21	651,616
2021-10-01	$54.99	$55.38	$53.25	$53.57	$51.48	562,754
2021-09-30	$54.61	$56.14	$53.31	$54.83	$52.69	768,948
2021-09-29	$55.26	$55.80	$54.53	$54.60	$52.47	823,188
2021-09-28	$57.00	$57.50	$55.10	$55.55	$53.38	801,061
2021-09-27	$53.90	$57.78	$53.15	$57.14	$54.91	1,056,575
2021-09-24	$48.19	$53.90	$47.25	$53.72	$51.63	3,595,434
2021-09-23	$52.17	$52.37	$50.71	$52.23	$50.19	1,134,687
2021-09-22	$53.40	$54.05	$52.07	$52.07	$50.04	1,034,338
2021-09-21	$53.53	$53.58	$52.15	$53.00	$50.93	715,168
2021-09-20	$52.19	$55.20	$51.76	$52.84	$50.78	1,085,907
2021-09-17	$54.29	$55.69	$54.02	$54.74	$52.61	1,390,475
2021-09-16	$54.79	$55.23	$51.13	$54.31	$52.19	1,888,852
2021-09-15	$60.83	$61.00	$52.02	$55.01	$52.87	3,518,563
2021-09-14	$61.63	$63.00	$61.57	$62.05	$59.63	453,480
2021-09-13	$62.60	$63.71	$61.21	$62.77	$60.32	459,871
2021-09-10	$65.92	$66.90	$63.09	$63.11	$60.65	654,191
2021-09-09	$63.62	$65.51	$62.47	$65.50	$62.95	763,113
2021-09-08	$67.00	$67.67	$62.85	$64.56	$61.56	1,549,008
2021-09-07	$64.60	$67.67	$63.87	$66.99	$63.88	1,910,242
2021-09-03	$63.90	$65.00	$62.44	$64.60	$61.60	833,941
2021-09-02	$65.00	$66.25	$63.81	$65.12	$62.10	897,724
2021-09-01	$63.96	$66.48	$63.76	$65.07	$62.05	1,270,698
2021-08-31	$62.65	$63.85	$61.81	$63.30	$60.36	1,700,721
2021-08-30	$61.11	$62.12	$58.73	$61.91	$59.04	898,020
2021-08-27	$57.90	$62.06	$57.90	$61.97	$59.09	2,527,029
2021-08-26	$62.95	$65.75	$58.65	$59.88	$57.10	13,612,602
2021-08-25	$54.13	$56.53	$53.75	$56.47	$53.85	1,503,334
2021-08-24	$51.28	$55.29	$51.20	$54.91	$52.36	3,193,991
2021-08-23	$47.01	$49.26	$44.90	$49.13	$46.85	1,642,520
2021-08-20	$45.02	$48.38	$45.02	$46.82	$44.65	2,003,170
2021-08-19	$40.89	$46.48	$39.51	$45.28	$43.18	3,938,899
2021-08-18	$41.16	$42.10	$39.55	$41.02	$39.12	2,472,544
2021-08-17	$41.50	$42.15	$39.11	$40.50	$38.62	2,773,432
2021-08-16	$44.28	$44.50	$42.56	$42.93	$40.94	1,332,934
2021-08-13	$46.04	$46.56	$44.95	$45.20	$43.10	816,264
2021-08-12	$47.89	$47.96	$45.34	$46.35	$44.20	1,114,355
2021-08-11	$50.95	$50.95	$47.86	$47.89	$45.67	1,455,460
2021-08-10	$52.00	$52.20	$50.06	$50.93	$48.57	484,273
2021-08-09	$49.59	$51.80	$49.19	$51.41	$49.02	991,269
2021-08-06	$50.01	$50.59	$48.25	$49.08	$46.80	757,616
2021-08-05	$49.64	$50.39	$48.26	$49.95	$47.63	1,027,675
2021-08-04	$50.95	$51.50	$48.92	$49.97	$47.65	940,406
2021-08-03	$52.19	$52.84	$49.59	$50.42	$48.08	1,240,020
2021-08-02	$53.88	$54.10	$52.52	$52.96	$50.50	726,923
2021-07-30	$54.40	$54.73	$53.05	$53.45	$50.97	749,999
2021-07-29	$57.11	$57.42	$54.35	$54.48	$51.95	1,006,907
2021-07-28	$56.98	$58.07	$55.01	$55.91	$53.32	1,713,386
2021-07-27	$54.24	$55.17	$52.64	$55.10	$52.54	1,673,379
2021-07-26	$53.16	$56.97	$53.16	$54.60	$52.07	1,346,398
2021-07-23	$55.49	$56.61	$53.16	$55.00	$52.45	2,008,860
2021-07-22	$59.39	$59.39	$57.89	$58.49	$55.78	715,830
2021-07-21	$58.57	$60.18	$58.45	$59.43	$56.67	972,125
2021-07-20	$58.28	$58.95	$57.15	$58.57	$55.85	902,126
2021-07-19	$59.09	$59.79	$56.68	$58.02	$55.33	1,720,964
2021-07-16	$62.63	$63.13	$59.25	$60.93	$58.10	1,433,393
2021-07-15	$60.54	$63.12	$60.20	$62.48	$59.58	1,202,470
2021-07-14	$62.87	$63.50	$60.16	$60.77	$57.95	1,214,607
2021-07-13	$58.86	$62.29	$58.56	$62.08	$59.20	1,323,341
2021-07-12	$59.77	$60.20	$57.51	$57.84	$55.16	1,127,236
2021-07-09	$59.07	$59.96	$57.51	$59.94	$57.16	988,226
2021-07-08	$59.29	$59.51	$57.93	$58.30	$55.59	1,489,298
2021-07-07	$62.61	$63.01	$59.75	$60.57	$57.76	1,280,657
2021-07-06	$63.79	$63.86	$61.00	$61.84	$58.97	1,418,726
2021-07-02	$65.00	$65.15	$64.07	$64.21	$61.23	723,308
2021-07-01	$66.82	$66.96	$64.53	$65.22	$62.19	1,105,671
2021-06-30	$68.51	$68.60	$65.85	$65.97	$62.91	1,344,178
2021-06-29	$70.50	$70.83	$68.75	$68.92	$65.72	1,434,047
2021-06-28	$70.49	$71.39	$70.25	$71.10	$67.80	1,103,267
2021-06-25	$69.93	$71.10	$69.73	$70.65	$67.37	966,958
2021-06-24	$69.47	$70.47	$69.15	$69.73	$66.49	964,009
2021-06-23	$67.69	$70.38	$67.69	$68.68	$65.49	835,962
2021-06-22	$65.66	$67.61	$65.21	$67.01	$63.90	1,686,764
2021-06-21	$67.59	$67.90	$65.36	$65.60	$62.56	1,493,229
2021-06-18	$69.92	$70.05	$67.50	$67.73	$64.59	1,250,057
2021-06-17	$70.87	$71.13	$68.28	$69.48	$66.26	1,210,541
2021-06-16	$71.98	$72.91	$70.28	$71.41	$67.60	811,932
2021-06-15	$74.83	$75.39	$71.35	$71.94	$68.10	978,645
2021-06-14	$73.39	$75.25	$73.11	$74.14	$70.18	669,976
2021-06-11	$73.93	$74.25	$72.53	$72.90	$69.01	585,533
2021-06-10	$73.43	$75.75	$73.03	$73.70	$69.77	1,089,445
2021-06-09	$72.81	$74.67	$72.40	$73.05	$69.15	1,108,286
2021-06-08	$71.31	$72.38	$70.46	$71.99	$68.15	1,397,377
2021-06-07	$71.29	$72.15	$70.30	$71.12	$67.33	1,139,161
2021-06-04	$72.61	$73.20	$70.75	$70.88	$67.10	1,224,350
2021-06-03	$73.06	$73.99	$72.13	$72.13	$68.28	1,595,062
2021-06-02	$75.11	$77.08	$72.12	$73.83	$69.89	2,486,528
2021-06-01	$77.65	$78.60	$75.09	$75.63	$71.59	3,655,735
2021-05-28	$81.81	$81.99	$76.89	$76.95	$72.84	3,267,982
2021-05-27	$85.10	$85.73	$83.13	$85.40	$80.84	1,618,738
2021-05-26	$84.99	$86.10	$83.25	$84.95	$80.42	1,130,724
2021-05-25	$85.64	$88.50	$84.06	$84.07	$79.58	1,186,623
2021-05-24	$86.20	$86.27	$84.16	$84.43	$79.92	530,138
2021-05-21	$87.66	$87.75	$85.80	$86.06	$81.47	774,140
2021-05-20	$86.38	$88.21	$86.26	$87.55	$82.88	1,231,215
2021-05-19	$85.25	$87.37	$84.55	$86.38	$81.77	817,832
2021-05-18	$87.00	$90.21	$86.45	$86.54	$81.92	1,047,664
2021-05-17	$88.02	$88.72	$86.00	$87.29	$82.63	842,110
2021-05-14	$84.65	$87.90	$84.08	$87.57	$82.90	1,064,835
2021-05-13	$88.63	$88.63	$83.47	$83.86	$79.39	1,274,762
2021-05-12	$86.45	$88.75	$86.09	$87.67	$82.99	1,085,060
2021-05-11	$82.91	$87.64	$82.70	$87.03	$82.39	1,022,465
2021-05-10	$87.23	$87.60	$82.59	$85.52	$80.96	1,454,986
2021-05-07	$88.25	$91.28	$86.77	$87.75	$83.07	623,929
2021-05-06	$86.87	$88.27	$85.47	$87.58	$82.91	1,098,682
2021-05-05	$90.26	$90.99	$85.80	$87.49	$82.82	1,499,871
2021-05-04	$93.00	$93.62	$89.21	$89.69	$84.90	2,180,518
2021-05-03	$95.35	$96.17	$93.64	$93.92	$88.91	435,585
2021-04-30	$94.66	$96.24	$94.17	$95.06	$89.99	650,290
2021-04-29	$98.00	$98.37	$94.66	$95.93	$90.81	508,082
2021-04-28	$98.40	$100.00	$97.39	$97.57	$92.36	621,232
2021-04-27	$99.93	$100.75	$98.43	$98.63	$93.37	591,224
2021-04-26	$99.05	$100.04	$98.53	$99.46	$94.15	591,269
2021-04-23	$96.35	$99.42	$95.86	$99.10	$93.81	1,049,793
2021-04-22	$95.20	$97.24	$93.88	$94.63	$89.58	1,269,067
2021-04-21	$94.41	$94.83	$92.67	$93.49	$88.50	1,320,627
2021-04-20	$96.00	$96.15	$92.26	$94.38	$89.34	669,598
2021-04-19	$98.00	$99.31	$96.19	$96.47	$91.32	554,746
2021-04-16	$97.20	$97.49	$95.52	$97.47	$92.27	1,121,302
2021-04-15	$98.04	$98.78	$96.68	$97.87	$92.17	1,062,027
2021-04-14	$100.46	$101.00	$97.57	$97.92	$92.21	1,127,062
2021-04-13	$98.40	$100.81	$98.26	$99.99	$94.16	624,124
2021-04-12	$99.57	$100.23	$97.70	$98.41	$92.68	941,414
2021-04-09	$102.51	$102.51	$99.50	$100.01	$94.18	1,271,378
2021-04-08	$102.63	$104.66	$102.07	$103.27	$97.25	938,677
2021-04-07	$103.34	$104.19	$100.11	$101.49	$95.58	881,545
2021-04-06	$101.08	$105.39	$100.42	$103.53	$97.50	1,341,462
2021-04-05	$100.30	$100.97	$98.00	$99.62	$93.82	1,475,967
2021-04-01	$95.26	$101.31	$95.10	$98.89	$93.13	2,143,791
2021-03-31	$96.50	$97.44	$91.75	$93.73	$88.27	2,081,447
2021-03-30	$93.88	$101.49	$93.02	$95.75	$90.17	2,105,587
2021-03-29	$95.76	$96.40	$92.93	$94.87	$89.34	2,754,029
2021-03-26	$98.91	$102.78	$91.94	$96.13	$90.53	5,485,704
2021-03-25	$106.10	$111.15	$104.41	$104.98	$98.86	1,302,758
2021-03-24	$112.25	$112.37	$106.38	$108.39	$102.07	1,876,258
2021-03-23	$113.87	$113.87	$111.20	$111.56	$105.06	572,348
2021-03-22	$112.93	$115.24	$111.73	$113.08	$106.49	870,339
2021-03-19	$116.01	$117.75	$114.00	$115.40	$108.68	729,079
2021-03-18	$115.06	$117.08	$113.46	$113.90	$107.26	513,292
2021-03-17	$114.50	$118.12	$112.52	$117.10	$110.28	540,518
2021-03-16	$118.53	$118.53	$114.57	$115.75	$109.01	775,797
2021-03-15	$119.12	$119.12	$113.80	$115.72	$108.98	1,019,924
2021-03-12	$120.50	$121.05	$116.36	$117.70	$110.84	1,230,988
2021-03-11	$120.96	$128.46	$119.19	$127.59	$120.16	2,148,399
2021-03-10	$117.53	$120.59	$113.27	$114.27	$107.61	1,246,594
2021-03-09	$115.00	$118.00	$113.18	$116.25	$109.48	1,131,877
2021-03-08	$114.22	$115.75	$107.78	$109.25	$102.88	1,348,663
2021-03-05	$118.65	$118.92	$108.10	$116.60	$109.81	1,344,363
2021-03-04	$119.79	$122.00	$115.01	$117.89	$111.02	1,435,681
2021-03-03	$126.25	$127.72	$121.79	$123.90	$116.68	861,539
2021-03-02	$127.16	$129.63	$124.27	$124.79	$117.52	839,818
2021-03-01	$123.74	$130.40	$123.00	$128.91	$121.40	1,243,532
2021-02-26	$118.47	$122.28	$114.88	$117.90	$111.03	1,373,652
2021-02-25	$121.46	$124.39	$117.13	$117.83	$110.96	934,953
2021-02-24	$122.43	$122.43	$118.99	$120.91	$113.87	1,046,027
2021-02-23	$121.25	$123.32	$112.85	$123.09	$115.92	2,046,925
2021-02-22	$121.32	$128.67	$120.32	$122.77	$115.62	2,156,547
2021-02-19	$139.96	$139.98	$127.30	$127.36	$119.94	2,179,396
2021-02-18	$133.01	$136.00	$130.18	$135.53	$127.63	2,563,490
2021-02-17	$144.73	$144.99	$133.50	$140.84	$132.63	1,842,385
2021-02-16	$137.54	$148.88	$137.05	$147.80	$139.19	2,583,742
2021-02-12	$134.16	$138.28	$130.21	$135.26	$127.38	1,638,706
2021-02-11	$130.01	$138.55	$127.73	$135.47	$127.58	1,422,708
2021-02-10	$127.71	$131.77	$124.73	$129.97	$122.40	1,927,419
2021-02-09	$115.86	$126.83	$115.52	$124.69	$117.43	2,185,639
2021-02-08	$122.12	$132.25	$118.04	$119.29	$112.34	3,853,766
2021-02-05	$112.50	$115.28	$106.66	$114.78	$108.09	1,581,637
2021-02-04	$112.50	$115.26	$108.86	$111.09	$104.62	2,643,871
2021-02-03	$101.54	$109.68	$99.90	$108.44	$102.12	2,540,296
2021-02-02	$98.25	$101.19	$97.31	$100.43	$94.58	1,150,232
2021-02-01	$93.95	$97.92	$93.67	$95.55	$89.98	1,224,489
2021-01-29	$93.50	$94.30	$91.97	$92.04	$86.68	1,182,416
2021-01-28	$93.81	$94.27	$91.46	$93.76	$88.30	1,266,659
2021-01-27	$89.02	$96.70	$88.14	$94.06	$88.58	2,538,488
2021-01-26	$93.51	$94.59	$88.78	$90.45	$85.18	1,112,858
2021-01-25	$92.66	$97.39	$90.91	$93.39	$87.95	2,006,000
2021-01-22	$90.09	$92.75	$89.77	$91.00	$85.70	1,452,432
2021-01-21	$90.80	$91.92	$88.44	$91.23	$85.91	1,625,706
2021-01-20	$93.37	$93.50	$89.75	$90.88	$85.59	1,390,644
2021-01-19	$92.66	$92.66	$90.14	$91.77	$86.42	702,711
2021-01-15	$91.00	$91.73	$89.73	$90.08	$84.83	913,647
2021-01-14	$90.19	$91.23	$88.74	$90.01	$84.77	1,153,077
2021-01-13	$86.69	$90.42	$86.00	$89.51	$84.29	1,712,238
2021-01-12	$83.22	$86.90	$82.70	$86.14	$81.12	1,350,174
2021-01-11	$82.32	$84.50	$81.17	$82.62	$77.81	935,341
2021-01-08	$80.73	$83.28	$79.90	$82.53	$77.72	803,568
2021-01-07	$79.39	$80.44	$78.54	$80.29	$75.61	667,905
2021-01-06	$81.35	$81.90	$78.45	$79.26	$74.64	715,374
2021-01-05	$78.86	$81.27	$78.86	$81.00	$76.28	587,174
2021-01-04	$80.60	$82.14	$78.05	$78.64	$74.06	795,920
2020-12-31	$79.69	$80.17	$78.07	$79.98	$75.32	518,169
2020-12-30	$78.25	$80.92	$78.25	$80.27	$75.59	954,829
2020-12-29	$76.55	$78.21	$76.05	$77.85	$73.31	586,186
2020-12-28	$78.16	$78.23	$74.70	$76.56	$72.10	803,861
2020-12-24	$77.60	$77.80	$75.53	$77.35	$72.84	811,481
2020-12-23	$78.54	$79.11	$77.36	$77.78	$73.25	740,020
2020-12-22	$80.91	$81.10	$77.52	$78.30	$73.74	1,021,231
2020-12-21	$80.96	$82.51	$79.52	$80.68	$75.98	1,257,623
2020-12-18	$82.17	$82.94	$81.19	$82.28	$77.49	1,045,862
2020-12-17	$82.38	$83.64	$80.67	$82.63	$77.82	688,181
2020-12-16	$81.66	$83.88	$81.22	$82.15	$77.36	1,323,652
2020-12-15	$85.41	$85.41	$79.74	$80.27	$75.59	1,610,473
2020-12-14	$85.25	$86.04	$84.75	$85.00	$80.05	514,431
2020-12-11	$85.30	$85.71	$84.75	$84.86	$79.92	1,033,402
2020-12-10	$84.49	$86.07	$84.30	$85.34	$80.37	485,977
2020-12-09	$85.89	$87.00	$84.60	$85.22	$79.78	931,204
2020-12-08	$86.16	$86.31	$84.84	$86.15	$80.65	903,377
2020-12-07	$85.08	$86.10	$84.34	$85.82	$80.34	1,039,782
2020-12-04	$85.52	$86.98	$84.91	$85.11	$79.68	1,098,134
2020-12-03	$85.99	$86.60	$84.82	$84.99	$79.57	849,867
2020-12-02	$86.86	$87.57	$84.85	$85.70	$80.23	2,076,559
2020-12-01	$89.27	$89.89	$87.11	$88.34	$82.70	1,233,764
2020-11-30	$90.28	$91.13	$87.03	$89.07	$83.38	3,049,125
2020-11-27	$91.87	$91.90	$89.10	$91.36	$85.53	1,498,485
2020-11-25	$88.21	$91.00	$86.56	$90.90	$85.10	1,232,164
2020-11-24	$88.27	$89.20	$86.51	$88.73	$83.07	1,897,811
2020-11-23	$84.38	$89.05	$84.04	$88.50	$82.85	4,970,117
2020-11-20	$87.50	$87.60	$82.78	$85.22	$79.78	3,870,857
2020-11-19	$84.22	$90.73	$83.49	$86.11	$80.61	16,975,728
2020-11-18	$99.80	$100.68	$70.30	$73.66	$68.96	26,438,860
2020-11-17	$105.00	$108.21	$95.31	$100.19	$93.79	6,422,691
2020-11-16	$95.50	$96.31	$93.23	$95.58	$89.48	1,269,573
2020-11-13	$95.12	$97.73	$93.50	$94.12	$88.11	706,470
2020-11-12	$97.72	$97.72	$93.83	$94.01	$88.01	1,239,575
2020-11-11	$96.78	$97.12	$94.08	$96.40	$90.25	1,102,634
2020-11-10	$98.50	$99.06	$94.16	$96.51	$90.35	962,026
2020-11-09	$104.17	$104.17	$99.26	$99.69	$93.33	984,084
2020-11-06	$99.12	$102.25	$99.01	$100.83	$94.39	576,722
2020-11-05	$99.15	$101.14	$94.03	$99.82	$93.45	1,843,202
2020-11-04	$95.05	$98.47	$94.63	$97.37	$91.15	1,256,136
2020-11-03	$93.66	$94.49	$92.09	$92.27	$86.38	776,340
2020-11-02	$91.03	$94.88	$90.39	$94.65	$88.61	1,135,969
2020-10-30	$89.81	$92.26	$89.45	$91.38	$85.55	838,830
2020-10-29	$86.82	$92.25	$86.82	$90.51	$84.73	1,075,620
2020-10-28	$89.00	$89.30	$86.38	$87.10	$81.54	975,439
2020-10-27	$88.17	$91.69	$88.02	$90.00	$84.26	1,973,581
2020-10-26	$89.12	$90.21	$86.14	$89.08	$83.39	2,375,235
2020-10-23	$85.68	$86.01	$81.60	$85.13	$79.70	1,746,069
2020-10-22	$80.79	$81.19	$78.82	$80.91	$75.75	389,523
2020-10-21	$80.45	$81.00	$78.36	$79.70	$74.61	439,721
2020-10-20	$80.37	$81.66	$79.60	$80.51	$75.37	419,058
2020-10-19	$80.72	$82.36	$79.56	$80.31	$75.18	383,385
2020-10-16	$80.14	$80.93	$79.27	$80.02	$74.91	295,666
2020-10-15	$79.16	$80.93	$77.64	$80.14	$75.02	372,703
2020-10-14	$80.65	$81.00	$78.08	$78.63	$73.61	505,219
2020-10-13	$83.75	$84.46	$80.57	$80.78	$75.62	624,816
2020-10-12	$83.99	$85.50	$80.86	$83.69	$78.35	785,607
2020-10-09	$81.63	$83.38	$81.41	$82.67	$77.39	326,266
2020-10-08	$83.54	$84.42	$80.65	$81.32	$76.13	557,984
2020-10-07	$82.53	$83.00	$81.72	$82.78	$77.50	430,564
2020-10-06	$82.50	$83.75	$81.57	$82.22	$76.97	363,384
2020-10-05	$82.97	$82.97	$81.09	$81.99	$76.76	435,281
2020-10-02	$81.00	$82.68	$80.86	$81.53	$76.33	285,971
2020-10-01	$81.40	$83.25	$81.24	$83.12	$77.81	359,059
2020-09-30	$76.90	$81.35	$76.54	$80.67	$75.52	695,064
2020-09-29	$78.77	$78.77	$76.77	$77.90	$72.93	297,622
2020-09-28	$77.57	$78.90	$76.30	$78.00	$73.02	619,536
2020-09-25	$77.77	$77.80	$75.84	$77.09	$72.17	396,622
2020-09-24	$77.16	$78.54	$76.13	$77.80	$72.83	397,434
2020-09-23	$79.86	$81.45	$77.64	$77.98	$73.00	381,326
2020-09-22	$82.82	$82.87	$79.35	$79.93	$74.83	435,257
2020-09-21	$79.86	$82.09	$78.00	$81.99	$76.76	590,406
2020-09-18	$82.15	$82.33	$79.01	$81.05	$75.88	492,198
2020-09-17	$81.20	$82.50	$80.25	$82.32	$77.07	463,448
2020-09-16	$83.30	$84.07	$81.89	$82.67	$77.39	548,813
2020-09-15	$81.96	$83.72	$80.32	$82.90	$77.61	1,067,508
2020-09-14	$76.25	$82.00	$76.03	$80.95	$75.78	1,207,936
2020-09-11	$75.72	$76.73	$73.69	$74.91	$70.13	386,730
2020-09-10	$77.65	$77.65	$74.37	$74.76	$69.99	672,810
2020-09-09	$75.56	$78.13	$75.01	$77.16	$72.23	890,141
2020-09-08	$78.27	$78.27	$73.73	$73.85	$69.14	1,198,821
2020-09-04	$81.25	$81.88	$77.41	$80.83	$75.67	874,751
2020-09-03	$83.29	$83.67	$79.46	$82.21	$76.96	1,679,257
2020-09-02	$87.99	$89.58	$83.45	$84.64	$78.94	1,289,199
2020-09-01	$86.23	$88.25	$84.95	$86.55	$80.72	927,614
2020-08-31	$90.01	$90.30	$85.26	$85.44	$79.69	1,169,824
2020-08-28	$88.76	$91.53	$88.28	$90.90	$84.78	438,014
2020-08-27	$91.25	$91.64	$88.29	$88.53	$82.57	779,053
2020-08-26	$92.85	$94.20	$90.76	$92.04	$85.84	905,399
2020-08-25	$90.00	$95.13	$88.11	$94.30	$87.95	1,616,381
2020-08-24	$89.02	$89.85	$86.75	$89.85	$83.80	694,258
2020-08-21	$87.12	$88.57	$86.86	$86.87	$81.02	368,106
2020-08-20	$87.50	$90.11	$86.95	$87.75	$81.84	825,768
2020-08-19	$88.52	$89.59	$87.01	$87.62	$81.72	776,800
2020-08-18	$82.50	$89.98	$82.00	$89.20	$83.19	2,022,389
2020-08-17	$80.81	$82.45	$78.81	$81.62	$76.12	1,159,572
2020-08-14	$82.35	$82.81	$79.28	$80.58	$75.15	1,077,373
2020-08-13	$90.99	$91.90	$81.78	$82.94	$77.35	3,489,543
2020-08-12	$78.34	$82.21	$78.34	$82.00	$76.48	1,015,648
2020-08-11	$77.12	$79.00	$76.43	$77.60	$72.37	903,333
2020-08-10	$76.49	$78.11	$74.93	$77.57	$72.35	1,693,368
2020-08-07	$82.35	$82.97	$72.50	$73.46	$68.51	2,070,911
2020-08-06	$83.18	$85.92	$82.14	$85.14	$79.41	692,320
2020-08-05	$83.67	$85.38	$82.65	$84.88	$79.16	917,970
2020-08-04	$82.15	$82.24	$80.29	$82.16	$76.63	533,759
2020-08-03	$81.96	$83.04	$79.51	$81.25	$75.78	1,004,898
2020-07-31	$76.00	$80.00	$76.00	$79.82	$74.44	824,432
2020-07-30	$76.24	$76.56	$74.39	$75.39	$70.31	393,409
2020-07-29	$74.76	$76.50	$74.55	$76.32	$71.18	728,511
2020-07-28	$74.67	$76.00	$74.50	$74.55	$69.53	776,091
2020-07-27	$76.48	$77.15	$74.98	$75.70	$70.60	673,001
2020-07-24	$75.50	$77.15	$74.39	$76.60	$71.44	776,995
2020-07-23	$80.82	$80.82	$76.66	$77.62	$72.39	596,585
2020-07-22	$82.58	$82.63	$79.61	$79.99	$74.60	753,558
2020-07-21	$81.99	$85.36	$81.10	$83.19	$77.59	1,176,828
2020-07-20	$79.53	$80.92	$78.59	$79.83	$74.45	549,672
2020-07-17	$80.35	$81.24	$79.32	$79.59	$74.23	496,195
2020-07-16	$79.74	$80.29	$77.66	$79.32	$73.98	916,203
2020-07-15	$83.00	$83.02	$80.72	$81.52	$76.03	653,566
2020-07-14	$81.00	$82.79	$78.89	$82.00	$76.48	1,089,092
2020-07-13	$85.52	$85.70	$81.72	$82.07	$76.54	994,852
2020-07-10	$84.44	$85.34	$82.23	$83.70	$78.06	884,356
2020-07-09	$85.44	$86.11	$83.60	$84.70	$79.00	1,275,750
2020-07-08	$86.35	$86.44	$82.57	$83.33	$77.72	3,101,759
2020-07-07	$87.51	$90.28	$85.42	$85.48	$79.72	1,908,208
2020-07-06	$92.69	$96.88	$90.20	$91.22	$85.08	1,800,366
2020-07-02	$91.33	$91.90	$88.47	$88.68	$82.71	1,037,557
2020-07-01	$89.47	$90.35	$87.79	$89.06	$83.06	567,288
2020-06-30	$86.25	$90.96	$86.13	$88.55	$82.59	1,846,194
2020-06-29	$92.32	$92.89	$87.75	$88.85	$82.87	1,828,093
2020-06-26	$95.23	$95.86	$92.30	$92.93	$86.67	571,380
2020-06-25	$91.78	$94.91	$91.78	$94.37	$88.01	673,573
2020-06-24	$94.80	$95.19	$91.57	$93.63	$87.32	1,657,570
2020-06-23	$97.50	$97.99	$95.13	$96.98	$90.45	1,124,427
2020-06-22	$95.13	$98.43	$93.58	$97.13	$90.59	1,376,753
2020-06-19	$95.00	$99.35	$94.55	$97.23	$90.68	2,307,128
2020-06-18	$93.30	$95.07	$92.14	$94.40	$88.04	2,655,575
2020-06-17	$81.99	$93.08	$81.56	$92.21	$86.00	4,326,717
2020-06-16	$82.73	$85.41	$79.55	$80.78	$75.34	1,620,854
2020-06-15	$75.08	$81.14	$74.35	$79.91	$74.53	1,902,347
2020-06-12	$74.00	$76.65	$73.13	$75.42	$70.34	1,691,487
2020-06-11	$70.97	$73.81	$69.73	$73.26	$68.33	1,169,489
2020-06-10	$72.87	$73.49	$71.37	$72.45	$67.57	1,114,889
2020-06-09	$75.29	$75.68	$71.78	$72.71	$67.81	1,025,089
2020-06-08	$76.00	$77.57	$74.39	$76.20	$71.07	787,256
2020-06-05	$72.01	$77.00	$72.00	$75.10	$70.04	1,467,312
2020-06-04	$72.88	$75.24	$70.68	$71.88	$67.04	1,338,215
2020-06-03	$70.19	$74.45	$69.84	$73.11	$68.19	1,743,360
2020-06-02	$64.40	$69.76	$64.22	$69.70	$65.01	1,446,093
2020-06-01	$61.17	$64.47	$60.75	$64.15	$59.83	998,137
2020-05-29	$60.06	$61.23	$59.18	$61.05	$56.94	1,119,676
2020-05-28	$62.54	$62.54	$59.76	$60.06	$56.02	576,938
2020-05-27	$63.75	$63.75	$60.50	$61.74	$57.58	1,120,727
2020-05-26	$57.79	$63.80	$57.25	$62.65	$58.43	2,124,077
2020-05-22	$61.76	$61.88	$55.81	$55.83	$52.07	1,528,220
2020-05-21	$62.10	$64.53	$60.57	$63.46	$59.19	1,463,705
2020-05-20	$65.17	$66.45	$63.39	$65.75	$61.32	1,994,010
2020-05-19	$61.04	$63.91	$59.80	$63.15	$58.90	1,186,019
2020-05-18	$56.47	$60.11	$56.47	$59.71	$55.69	1,094,634
2020-05-15	$52.90	$55.30	$52.51	$54.85	$51.16	726,287
2020-05-14	$52.19	$53.88	$50.71	$53.35	$49.76	770,862
2020-05-13	$55.46	$55.74	$52.47	$53.24	$49.65	817,266
2020-05-12	$53.53	$56.25	$53.40	$55.48	$51.74	864,028
2020-05-11	$55.00	$55.00	$53.27	$53.34	$49.75	514,710
2020-05-08	$55.36	$55.87	$54.38	$55.00	$51.30	416,022
2020-05-07	$54.35	$54.70	$53.83	$54.29	$50.63	595,880
2020-05-06	$53.00	$54.20	$52.52	$53.48	$49.88	729,961
2020-05-05	$54.34	$55.28	$52.30	$52.33	$48.81	764,531
2020-05-04	$52.56	$54.75	$51.71	$53.45	$49.85	1,036,377
2020-05-01	$59.25	$59.37	$53.01	$53.25	$49.66	1,301,943
2020-04-30	$57.68	$61.69	$57.12	$60.96	$56.85	1,220,199
2020-04-29	$57.55	$59.66	$57.28	$57.47	$53.60	675,224
2020-04-28	$59.80	$59.85	$56.80	$57.20	$53.35	615,114
2020-04-27	$59.85	$60.20	$59.00	$59.07	$55.09	396,836
2020-04-24	$60.18	$60.49	$58.24	$59.33	$55.33	603,076
2020-04-23	$60.57	$61.50	$59.52	$60.13	$56.08	487,392
2020-04-22	$60.15	$61.46	$60.15	$60.66	$56.57	638,007
2020-04-21	$60.30	$61.62	$58.56	$59.73	$55.71	900,388
2020-04-20	$62.00	$64.00	$61.40	$61.91	$57.74	868,657
2020-04-17	$62.16	$63.34	$60.75	$62.24	$58.05	1,100,673
2020-04-16	$58.05	$61.69	$57.74	$61.39	$57.26	1,085,676
2020-04-15	$56.85	$58.12	$55.97	$58.05	$54.14	621,905
2020-04-14	$57.68	$58.81	$57.25	$57.89	$53.99	670,653
2020-04-13	$56.84	$57.16	$55.68	$56.58	$52.77	1,151,077
2020-04-09	$57.46	$59.43	$56.19	$57.04	$53.20	759,629
2020-04-08	$58.81	$59.07	$56.72	$57.29	$53.43	984,802
2020-04-07	$60.81	$62.02	$58.35	$59.96	$55.92	1,053,108
2020-04-06	$58.02	$60.00	$56.68	$59.68	$55.66	1,104,562
2020-04-03	$54.62	$57.61	$54.00	$56.76	$52.94	1,966,858
2020-04-02	$52.64	$54.75	$52.06	$54.62	$50.94	978,698
2020-04-01	$52.00	$54.60	$51.81	$53.01	$49.44	979,748
2020-03-31	$51.92	$53.75	$51.77	$53.26	$49.67	1,597,277
2020-03-30	$53.50	$54.00	$51.16	$52.07	$48.56	2,211,218
2020-03-27	$52.64	$54.61	$51.81	$53.97	$50.34	850,318
2020-03-26	$54.62	$57.88	$54.57	$55.12	$51.41	1,552,703
2020-03-25	$52.39	$54.88	$50.90	$54.31	$50.65	1,709,872
2020-03-24	$50.73	$54.45	$50.59	$50.86	$47.43	1,311,433
2020-03-23	$42.13	$49.66	$41.87	$48.78	$45.49	2,042,127
2020-03-20	$43.50	$44.26	$41.88	$42.07	$39.24	2,045,112
2020-03-19	$42.01	$45.00	$41.33	$42.01	$39.18	2,404,163
2020-03-18	$45.09	$48.45	$42.50	$42.60	$39.73	2,522,537
2020-03-17	$45.00	$50.43	$41.67	$49.45	$46.12	2,723,239
2020-03-16	$45.66	$47.42	$42.35	$42.74	$39.86	1,663,633
2020-03-13	$51.49	$52.47	$47.63	$50.77	$47.35	972,900
2020-03-12	$49.01	$49.98	$47.50	$49.74	$46.39	1,851,296
2020-03-11	$52.19	$53.33	$50.88	$51.67	$48.19	993,170
2020-03-10	$51.80	$54.57	$50.68	$54.50	$50.83	1,315,125
2020-03-09	$51.87	$52.15	$48.28	$49.52	$46.18	1,682,381
2020-03-06	$55.84	$56.68	$53.90	$54.69	$51.01	1,065,929
2020-03-05	$57.50	$59.09	$56.50	$58.58	$54.63	655,605
2020-03-04	$56.88	$58.56	$56.88	$57.82	$53.93	800,328
2020-03-03	$55.51	$57.20	$55.30	$56.67	$52.85	1,107,852
2020-03-02	$53.97	$55.95	$53.64	$55.84	$52.08	932,365
2020-02-28	$53.74	$54.38	$52.60	$53.97	$50.34	1,045,783
2020-02-27	$56.00	$56.21	$53.53	$54.71	$51.03	1,307,667
2020-02-26	$56.18	$57.91	$56.18	$56.81	$52.98	735,621
2020-02-25	$57.59	$57.74	$54.89	$55.46	$51.72	807,994
2020-02-24	$56.00	$57.34	$55.72	$57.01	$53.17	1,049,771
2020-02-21	$60.35	$60.60	$57.51	$58.85	$54.89	1,414,264
2020-02-20	$61.59	$62.31	$60.74	$61.24	$57.12	459,764
2020-02-19	$61.40	$62.47	$61.00	$61.60	$57.45	959,537
2020-02-18	$62.30	$62.30	$60.34	$61.13	$57.01	850,284
2020-02-14	$64.00	$64.00	$62.51	$62.66	$58.44	588,495
2020-02-13	$64.37	$64.81	$62.75	$64.14	$59.82	758,060
2020-02-12	$65.31	$66.65	$65.24	$65.69	$61.27	854,876
2020-02-11	$64.25	$66.47	$64.25	$64.47	$60.13	814,892
2020-02-10	$63.00	$64.17	$62.96	$64.15	$59.83	355,603
2020-02-07	$64.36	$64.36	$62.63	$63.22	$58.96	347,734
2020-02-06	$64.81	$65.13	$63.81	$64.17	$59.85	430,632
2020-02-05	$65.19	$65.51	$63.94	$64.18	$59.86	741,642
2020-02-04	$63.39	$64.95	$62.71	$64.22	$59.89	1,318,240
2020-02-03	$60.86	$61.94	$60.61	$61.66	$57.51	602,861
2020-01-31	$61.97	$62.08	$60.23	$60.53	$56.45	1,030,788
2020-01-30	$60.91	$62.62	$60.22	$62.36	$58.16	1,224,414
2020-01-29	$59.68	$62.80	$59.68	$62.49	$58.28	1,036,512
2020-01-28	$59.06	$60.22	$57.69	$60.02	$55.98	921,012
2020-01-27	$56.92	$59.14	$56.08	$58.31	$54.38	817,879
2020-01-24	$61.78	$61.78	$58.94	$59.29	$55.30	783,356
2020-01-23	$62.30	$62.44	$60.57	$61.63	$57.48	1,416,198
2020-01-22	$65.53	$65.53	$62.96	$63.35	$59.08	945,010
2020-01-21	$64.74	$65.08	$63.41	$65.03	$60.65	1,050,905
2020-01-17	$65.83	$66.14	$64.77	$66.09	$61.64	1,112,958
2020-01-16	$67.04	$67.11	$65.12	$66.14	$61.69	915,126
2020-01-15	$66.64	$67.20	$65.65	$66.45	$61.97	698,743
2020-01-14	$66.11	$67.43	$65.55	$66.83	$62.33	1,082,642
2020-01-13	$66.14	$68.54	$65.83	$66.65	$62.16	1,785,165
2020-01-10	$65.07	$65.55	$63.78	$65.49	$61.08	1,478,986
2020-01-09	$62.24	$64.87	$62.20	$64.38	$60.04	1,895,600
2020-01-08	$59.00	$62.03	$58.82	$61.67	$57.52	1,316,995
2020-01-07	$58.53	$60.18	$58.10	$59.79	$55.76	1,229,455
2020-01-06	$57.00	$59.39	$56.60	$58.45	$54.51	939,433
2020-01-03	$56.91	$59.71	$56.62	$57.64	$53.76	1,237,452
2020-01-02	$53.74	$59.10	$53.56	$58.82	$54.86	2,401,063
2019-12-31	$53.26	$53.67	$52.62	$52.79	$49.23	1,055,032
2019-12-30	$54.66	$54.66	$53.56	$53.78	$50.16	671,965
2019-12-27	$55.01	$55.70	$54.60	$54.67	$50.99	789,327
2019-12-26	$56.11	$56.28	$54.98	$55.15	$51.44	769,134
2019-12-24	$56.28	$56.51	$55.34	$55.49	$51.75	342,026
2019-12-23	$56.44	$57.00	$55.91	$56.38	$52.58	1,146,994
2019-12-20	$56.01	$56.60	$56.00	$56.20	$52.42	1,041,749
2019-12-19	$56.62	$57.00	$55.81	$56.25	$52.46	881,167
2019-12-18	$56.18	$57.30	$56.06	$56.70	$52.88	893,708
2019-12-17	$56.65	$57.26	$55.88	$56.05	$52.28	1,099,089
2019-12-16	$55.97	$57.16	$55.86	$56.06	$52.28	605,897
2019-12-13	$57.53	$57.53	$55.55	$55.74	$51.99	1,141,363
2019-12-12	$56.50	$57.98	$56.13	$56.96	$53.12	823,755
2019-12-11	$56.24	$56.84	$54.80	$56.80	$52.97	1,007,851
2019-12-10	$57.57	$57.57	$55.18	$55.80	$52.04	1,203,388
2019-12-09	$58.70	$58.95	$56.68	$56.91	$53.08	1,139,445
2019-12-06	$60.67	$60.67	$58.65	$58.73	$54.77	900,102
2019-12-05	$60.48	$61.76	$59.29	$59.40	$55.40	917,538
2019-12-04	$61.90	$61.90	$59.77	$59.80	$55.77	645,054
2019-12-03	$62.05	$62.48	$60.04	$60.76	$56.67	895,476
2019-12-02	$63.16	$64.63	$63.03	$63.35	$59.08	585,220
2019-11-29	$61.95	$63.84	$61.95	$63.79	$59.49	531,754
2019-11-27	$61.79	$63.17	$61.20	$62.96	$58.72	665,818
2019-11-26	$62.32	$62.80	$61.20	$61.40	$57.26	905,499
2019-11-25	$61.75	$63.20	$61.24	$62.85	$58.62	807,398
2019-11-22	$61.40	$61.52	$60.28	$61.00	$56.89	594,800
2019-11-21	$61.01	$61.83	$60.81	$61.00	$56.89	544,264
2019-11-20	$61.42	$62.28	$60.54	$61.16	$57.04	640,673
2019-11-19	$61.69	$62.58	$61.06	$62.39	$58.19	800,767
2019-11-18	$61.38	$61.38	$59.36	$61.16	$57.04	900,595
2019-11-15	$62.64	$64.08	$60.97	$61.81	$57.65	891,890
2019-11-14	$63.48	$63.48	$60.76	$61.26	$57.13	846,742
2019-11-13	$67.90	$68.89	$62.29	$62.83	$58.60	2,171,064
2019-11-12	$65.02	$65.38	$63.83	$65.03	$60.65	1,097,946
2019-11-11	$63.74	$65.50	$63.67	$65.37	$60.97	570,941
2019-11-08	$64.50	$65.69	$64.29	$65.03	$60.65	542,531
2019-11-07	$64.24	$65.63	$63.95	$64.65	$60.30	652,897
2019-11-06	$64.10	$64.28	$62.62	$63.50	$59.22	667,556
2019-11-05	$62.66	$64.28	$62.66	$64.04	$59.73	4,443,571
2019-11-04	$60.55	$62.84	$60.32	$62.79	$58.56	1,114,827
2019-11-01	$57.28	$59.57	$56.67	$59.47	$55.46	943,706
2019-10-31	$56.62	$56.96	$55.40	$56.84	$53.01	466,737
2019-10-30	$57.11	$57.42	$55.66	$56.49	$52.69	523,228
2019-10-29	$58.28	$58.80	$57.00	$57.11	$53.26	589,738
2019-10-28	$58.95	$59.20	$56.63	$58.80	$54.84	1,052,754
2019-10-25	$57.39	$58.94	$57.28	$58.20	$54.28	630,202
2019-10-24	$58.53	$58.59	$56.85	$57.86	$53.96	629,158
2019-10-23	$57.87	$58.67	$57.41	$58.36	$54.43	390,817
2019-10-22	$58.52	$59.26	$57.63	$58.12	$54.21	366,102
2019-10-21	$57.40	$58.67	$57.40	$58.45	$54.51	574,487
2019-10-18	$59.70	$59.70	$57.52	$57.63	$53.75	400,325
2019-10-17	$59.93	$60.39	$59.34	$59.57	$55.56	483,575
2019-10-16	$57.73	$59.95	$57.73	$59.64	$55.62	684,883
2019-10-15	$57.39	$58.39	$56.91	$58.20	$54.28	4,089,619
2019-10-14	$57.13	$57.65	$56.16	$56.75	$52.93	438,743
2019-10-11	$57.80	$58.87	$57.30	$57.33	$53.47	585,897
2019-10-10	$55.90	$57.13	$55.74	$56.34	$52.55	570,189
2019-10-09	$55.68	$56.45	$54.77	$56.04	$52.27	463,026
2019-10-08	$55.74	$56.74	$54.94	$55.02	$51.31	540,324
2019-10-07	$57.42	$58.20	$55.93	$56.93	$53.10	422,122
2019-10-04	$57.87	$58.36	$57.13	$57.44	$53.57	309,069
2019-10-03	$55.70	$58.54	$55.12	$57.70	$53.81	1,103,251
2019-10-02	$56.34	$56.34	$54.62	$55.46	$51.72	918,049
2019-10-01	$56.27	$58.06	$56.27	$57.16	$53.31	868,917
2019-09-30	$56.68	$57.35	$55.85	$56.23	$52.44	1,097,109
2019-09-27	$59.74	$60.64	$53.05	$55.25	$51.53	2,733,958
2019-09-26	$60.56	$60.56	$58.77	$59.19	$55.20	622,655
2019-09-25	$58.83	$60.67	$58.83	$60.26	$56.20	546,004
2019-09-24	$62.09	$62.62	$58.62	$59.31	$55.32	1,177,484
2019-09-23	$62.53	$63.59	$61.83	$62.00	$57.82	942,236
2019-09-20	$63.38	$63.38	$62.24	$63.23	$58.97	1,107,244
2019-09-19	$62.44	$63.34	$62.16	$62.27	$58.08	723,238
2019-09-18	$62.82	$63.71	$62.09	$62.75	$58.52	604,764
2019-09-17	$61.19	$63.63	$60.56	$63.15	$58.90	1,811,640
2019-09-16	$59.55	$61.73	$59.33	$61.66	$57.51	796,343
2019-09-13	$59.89	$60.94	$59.89	$60.48	$56.41	618,696
2019-09-12	$59.89	$61.14	$58.50	$59.67	$55.65	1,140,967
2019-09-11	$58.47	$59.48	$57.09	$59.30	$55.31	1,124,256
2019-09-10	$57.72	$57.95	$56.12	$57.90	$54.00	1,013,452
2019-09-09	$57.54	$59.01	$57.25	$57.74	$53.85	764,772
2019-09-06	$57.63	$58.59	$56.82	$57.49	$53.62	397,647
2019-09-05	$56.50	$58.65	$56.42	$57.40	$53.53	825,830
2019-09-04	$56.48	$57.07	$55.42	$55.70	$51.95	569,865
2019-09-03	$57.17	$57.23	$55.43	$55.55	$51.81	545,767
2019-08-30	$56.37	$57.68	$56.37	$57.15	$53.30	998,119
2019-08-29	$55.87	$56.82	$55.79	$56.01	$52.24	678,456
2019-08-28	$54.35	$55.76	$53.80	$55.00	$51.30	634,526
2019-08-27	$54.36	$55.69	$54.36	$54.62	$50.94	1,065,950
2019-08-26	$55.55	$55.74	$54.18	$54.26	$50.61	497,552
2019-08-23	$54.96	$55.84	$54.13	$54.54	$50.87	1,009,722
2019-08-22	$55.28	$55.58	$54.50	$55.01	$51.31	659,298
2019-08-21	$57.67	$57.90	$54.85	$55.33	$51.60	935,486
2019-08-20	$57.93	$57.93	$55.91	$56.63	$52.82	798,919
2019-08-19	$56.10	$58.20	$55.70	$57.81	$53.92	1,761,478
2019-08-16	$53.29	$55.42	$52.84	$54.60	$50.92	1,547,831
2019-08-15	$53.96	$54.45	$51.58	$52.61	$49.07	1,238,237
2019-08-14	$51.22	$54.37	$51.08	$53.35	$49.76	2,037,860
2019-08-13	$51.89	$54.00	$51.00	$53.64	$50.03	1,880,368
2019-08-12	$51.77	$52.97	$51.06	$51.77	$48.28	1,175,603
2019-08-09	$54.94	$54.94	$51.98	$52.12	$48.61	1,147,006
2019-08-08	$54.65	$55.35	$53.60	$55.26	$51.54	1,275,412
2019-08-07	$55.74	$56.68	$53.69	$53.97	$50.34	1,947,348
2019-08-06	$57.87	$58.17	$56.19	$56.24	$52.45	1,155,002
2019-08-05	$56.73	$58.19	$55.94	$56.52	$52.71	1,456,237
2019-08-02	$60.60	$62.06	$60.23	$60.44	$56.37	1,008,336
2019-08-01	$64.43	$64.43	$60.61	$60.86	$56.76	967,516
2019-07-31	$63.94	$64.81	$63.23	$64.19	$59.87	622,826
2019-07-30	$63.98	$64.89	$63.64	$64.28	$59.95	1,057,876
2019-07-29	$64.06	$64.90	$62.93	$64.60	$60.25	1,306,576
2019-07-26	$65.74	$66.12	$63.95	$64.34	$60.01	1,441,882
2019-07-25	$66.12	$66.63	$64.37	$65.94	$61.50	1,230,720
2019-07-24	$65.78	$66.52	$65.00	$66.22	$61.76	1,135,057
2019-07-23	$64.59	$66.32	$64.59	$65.37	$60.97	664,339
2019-07-22	$65.50	$65.70	$64.17	$64.23	$59.90	824,599
2019-07-19	$66.64	$66.82	$64.77	$64.99	$60.61	970,797
2019-07-18	$65.91	$66.54	$64.72	$65.95	$61.51	869,888
2019-07-17	$67.48	$68.20	$66.40	$66.45	$61.97	723,256
2019-07-16	$67.90	$68.23	$66.99	$67.55	$63.00	865,281
2019-07-15	$68.28	$68.93	$67.97	$68.02	$63.44	975,938
2019-07-12	$68.84	$68.84	$67.23	$67.49	$62.94	1,104,278
2019-07-11	$69.13	$70.07	$68.09	$68.42	$63.81	789,548
2019-07-10	$71.00	$71.63	$68.64	$69.47	$64.79	1,205,891
2019-07-09	$69.26	$70.74	$69.00	$70.18	$65.45	667,621
2019-07-08	$69.50	$70.67	$69.41	$69.42	$64.74	716,071
2019-07-05	$70.11	$70.62	$69.36	$70.44	$65.70	455,639
2019-07-03	$71.23	$71.42	$70.35	$70.74	$65.98	838,023
2019-07-02	$71.80	$72.24	$70.63	$70.99	$66.21	992,014
2019-07-01	$72.31	$73.77	$71.26	$72.71	$67.81	1,837,041
2019-06-28	$69.52	$70.56	$69.07	$69.69	$65.00	1,514,947
2019-06-27	$70.57	$70.88	$68.47	$69.04	$64.39	1,546,171
2019-06-26	$69.80	$70.83	$69.29	$70.56	$65.81	948,509
2019-06-25	$70.46	$70.46	$67.54	$68.70	$64.07	1,034,919
2019-06-24	$70.00	$70.85	$69.48	$70.55	$65.80	788,300
2019-06-21	$70.74	$71.24	$68.38	$69.89	$65.18	1,987,876
2019-06-20	$72.11	$72.45	$69.96	$71.03	$66.25	3,610,221
2019-06-19	$73.37	$74.44	$71.00	$71.04	$66.26	3,385,622
2019-06-18	$75.73	$78.76	$75.55	$77.18	$71.98	754,697
2019-06-17	$73.75	$75.88	$73.37	$74.95	$69.90	519,721
2019-06-14	$74.81	$74.82	$72.61	$73.75	$68.78	1,137,696
2019-06-13	$75.80	$76.35	$74.34	$75.38	$70.30	655,845
2019-06-12	$77.00	$77.37	$74.87	$75.57	$70.48	1,032,103
2019-06-11	$79.39	$79.90	$77.76	$78.00	$72.75	953,233
2019-06-10	$76.08	$78.25	$75.81	$77.74	$72.50	1,347,808
2019-06-07	$70.92	$75.00	$70.70	$74.75	$69.72	1,510,485
2019-06-06	$68.04	$70.99	$67.79	$70.30	$65.57	764,315
2019-06-05	$70.25	$70.25	$66.85	$68.71	$64.08	740,625
2019-06-04	$68.00	$69.76	$67.25	$69.60	$64.91	669,963
2019-06-03	$68.01	$68.66	$66.90	$67.54	$62.99	788,146
2019-05-31	$69.00	$69.50	$68.13	$68.45	$63.84	1,176,257
2019-05-30	$67.27	$70.48	$67.24	$70.24	$65.51	2,341,922
2019-05-29	$68.25	$69.88	$66.53	$66.98	$62.47	3,000,710
2019-05-28	$64.95	$65.92	$63.75	$63.93	$59.62	1,556,317
2019-05-24	$65.35	$65.85	$63.55	$64.12	$59.80	647,223
2019-05-23	$65.00	$65.97	$64.19	$64.96	$60.59	1,004,274
2019-05-22	$68.28	$69.37	$67.00	$67.20	$62.67	683,925
2019-05-21	$66.43	$68.54	$66.43	$68.41	$63.80	686,423
2019-05-20	$65.41	$67.46	$65.25	$66.27	$61.81	1,559,122
2019-05-17	$66.70	$68.05	$66.60	$67.50	$62.95	1,146,720
2019-05-16	$68.83	$69.57	$67.63	$69.05	$64.40	732,770
2019-05-15	$66.57	$68.70	$66.08	$68.09	$63.50	770,334
2019-05-14	$67.90	$68.74	$66.00	$67.27	$62.74	691,453
2019-05-13	$67.51	$68.55	$66.00	$66.41	$61.94	1,528,060
2019-05-10	$73.68	$75.28	$71.00	$71.96	$67.11	991,976
2019-05-09	$72.92	$73.98	$71.02	$73.72	$68.76	901,259
2019-05-08	$74.42	$75.19	$73.25	$74.06	$69.07	525,740
2019-05-07	$77.61	$78.18	$74.23	$74.66	$69.63	1,233,163
2019-05-06	$77.55	$78.75	$76.00	$78.46	$73.18	1,121,212
2019-05-03	$81.22	$81.53	$80.31	$80.96	$75.51	1,205,273
2019-05-02	$82.11	$82.49	$79.73	$80.45	$75.03	931,050
2019-05-01	$85.25	$85.25	$82.22	$82.32	$76.78	642,475
2019-04-30	$84.10	$85.74	$83.79	$84.61	$78.91	355,800
2019-04-29	$82.31	$84.75	$81.49	$84.28	$78.60	659,184
2019-04-26	$83.14	$83.29	$81.44	$82.30	$76.76	1,204,079
2019-04-25	$83.62	$83.62	$81.18	$83.08	$77.48	545,870
2019-04-24	$88.01	$88.01	$82.46	$83.96	$78.31	1,468,938
2019-04-23	$88.40	$88.83	$87.49	$88.15	$82.21	1,109,615
2019-04-22	$87.00	$88.85	$86.34	$88.50	$82.54	499,099
2019-04-18	$87.97	$88.44	$86.62	$87.79	$81.88	668,415
2019-04-17	$86.90	$88.11	$86.39	$88.03	$82.10	1,715,560
2019-04-16	$86.40	$87.25	$85.75	$86.56	$80.73	721,732
2019-04-15	$85.81	$86.00	$84.01	$84.95	$79.23	2,084,833
2019-04-12	$86.58	$86.86	$84.99	$86.08	$80.28	757,409
2019-04-11	$85.40	$85.40	$84.20	$84.89	$79.17	486,239
2019-04-10	$85.67	$86.24	$84.75	$85.55	$79.79	622,639
2019-04-09	$85.62	$86.28	$85.22	$85.79	$80.01	517,975
2019-04-08	$86.83	$87.50	$85.29	$86.46	$80.64	548,314
2019-04-05	$86.84	$88.30	$86.15	$87.18	$81.31	669,560
2019-04-04	$87.36	$88.22	$85.07	$85.69	$79.92	1,303,898
2019-04-03	$87.54	$88.78	$87.09	$88.14	$82.20	1,105,115
2019-04-02	$87.70	$88.67	$86.05	$86.49	$80.67	1,113,574
2019-04-01	$85.50	$88.41	$85.50	$88.30	$82.35	1,309,494
2019-03-29	$81.94	$84.44	$81.60	$84.01	$78.35	1,362,858
2019-03-28	$81.43	$81.98	$80.26	$80.76	$75.32	582,670
2019-03-27	$80.68	$83.06	$80.44	$81.40	$75.92	1,351,280
2019-03-26	$80.46	$81.00	$79.67	$80.35	$74.94	681,430
2019-03-25	$78.70	$81.05	$78.11	$80.03	$74.64	707,445
2019-03-22	$82.69	$83.25	$79.12	$79.64	$74.28	1,334,898
2019-03-21	$82.51	$83.73	$81.38	$83.61	$77.98	1,036,185
2019-03-20	$85.30	$85.30	$82.36	$83.14	$77.54	1,507,877
2019-03-19	$86.63	$88.00	$85.41	$85.81	$80.03	1,287,643
2019-03-18	$83.95	$87.30	$83.48	$86.17	$80.37	2,627,213
2019-03-15	$79.80	$82.86	$79.80	$82.72	$77.15	1,335,687
2019-03-14	$79.17	$79.86	$77.67	$79.03	$73.71	722,534
2019-03-13	$80.87	$80.99	$78.73	$79.85	$74.47	1,025,927
2019-03-12	$80.46	$82.10	$78.91	$80.70	$75.27	1,140,183
2019-03-11	$77.17	$80.70	$76.22	$80.01	$74.62	1,884,863
2019-03-08	$72.00	$77.03	$72.00	$75.94	$70.83	1,766,722
2019-03-07	$77.37	$77.37	$74.30	$75.03	$69.98	2,434,020
2019-03-06	$81.36	$81.60	$76.75	$77.43	$72.22	3,781,436
2019-03-05	$71.45	$86.13	$71.45	$81.44	$75.96	8,643,514
2019-03-04	$72.00	$72.93	$70.32	$72.04	$67.19	1,941,307
2019-03-01	$71.20	$71.90	$70.30	$70.88	$66.11	1,069,988
2019-02-28	$72.49	$72.49	$69.81	$70.50	$65.75	955,997
2019-02-27	$70.45	$71.66	$69.78	$71.40	$66.59	710,126
2019-02-26	$73.19	$73.19	$69.44	$70.60	$65.85	1,376,610
2019-02-25	$75.75	$76.67	$72.86	$73.97	$68.99	1,146,815
2019-02-22	$71.35	$73.52	$69.80	$73.44	$68.49	1,127,521
2019-02-21	$72.43	$72.43	$69.59	$70.89	$66.12	853,636
2019-02-20	$72.61	$75.15	$72.01	$72.05	$67.20	1,211,879
2019-02-19	$69.17	$72.93	$69.01	$72.54	$67.65	1,074,760
2019-02-15	$69.06	$69.95	$68.00	$68.76	$64.13	559,252
2019-02-14	$69.50	$69.50	$67.50	$68.87	$64.23	1,006,609
2019-02-13	$70.92	$73.37	$69.65	$69.82	$65.12	1,149,809
2019-02-12	$67.29	$70.92	$66.98	$70.31	$65.57	1,298,503
2019-02-11	$66.43	$67.52	$66.14	$66.77	$62.27	508,892
2019-02-08	$64.19	$65.90	$63.76	$65.73	$61.30	653,250
2019-02-07	$67.80	$68.00	$64.54	$64.97	$60.59	959,961
2019-02-06	$69.23	$70.03	$67.94	$68.28	$63.68	485,489
2019-02-05	$68.56	$70.11	$68.41	$69.24	$64.58	496,473
2019-02-04	$68.23	$69.17	$67.83	$68.04	$63.46	435,880
2019-02-01	$69.39	$70.39	$67.66	$68.23	$63.63	649,929
2019-01-31	$67.94	$69.60	$67.10	$69.43	$64.75	699,111
2019-01-30	$67.85	$68.96	$66.37	$67.71	$63.15	626,153
2019-01-29	$69.55	$69.59	$65.81	$66.52	$62.04	1,042,411
2019-01-28	$72.26	$72.26	$68.99	$69.87	$65.16	1,059,078
2019-01-25	$73.03	$75.17	$72.30	$73.87	$68.90	778,762
2019-01-24	$69.84	$72.13	$69.25	$71.97	$67.12	624,952
2019-01-23	$69.86	$70.74	$68.86	$69.72	$65.02	952,390
2019-01-22	$72.96	$72.96	$67.94	$69.02	$64.37	1,129,724
2019-01-18	$72.41	$74.59	$71.91	$73.97	$68.99	1,032,253
2019-01-17	$70.73	$73.00	$70.41	$71.46	$66.65	1,384,730
2019-01-16	$68.45	$72.00	$68.25	$70.97	$66.19	771,548
2019-01-15	$67.73	$69.16	$67.55	$68.10	$63.51	1,035,740
2019-01-14	$67.09	$68.27	$65.25	$67.46	$62.92	646,253
2019-01-11	$68.51	$69.89	$67.22	$68.20	$63.61	560,416
2019-01-10	$67.00	$69.62	$66.35	$69.05	$64.40	877,455
2019-01-09	$65.64	$68.32	$65.52	$67.48	$62.94	665,545
2019-01-08	$66.07	$68.50	$63.62	$65.42	$61.01	697,701
2019-01-07	$63.54	$65.47	$62.41	$65.27	$60.87	596,846
2019-01-04	$60.94	$64.09	$60.10	$63.23	$58.97	602,822
2019-01-03	$60.59	$61.14	$59.51	$59.53	$55.52	579,358
2019-01-02	$59.01	$62.32	$57.77	$61.62	$57.47	588,026
2018-12-31	$61.25	$61.94	$59.32	$59.86	$55.83	629,994
2018-12-28	$60.87	$61.57	$59.63	$60.60	$56.52	580,237
2018-12-27	$59.71	$61.05	$59.00	$60.64	$56.56	597,960
2018-12-26	$59.55	$60.48	$57.80	$60.45	$56.38	613,893
2018-12-24	$56.04	$60.40	$55.55	$59.21	$55.22	469,821
2018-12-21	$60.24	$60.75	$57.60	$58.12	$54.21	911,130
2018-12-20	$58.81	$60.72	$57.30	$59.10	$55.12	821,063
2018-12-19	$61.62	$62.74	$59.37	$59.72	$55.70	892,751
2018-12-18	$61.49	$61.69	$60.14	$60.84	$56.74	810,489
2018-12-17	$65.00	$65.00	$59.40	$59.66	$55.64	1,235,193
2018-12-14	$64.45	$66.96	$64.20	$65.63	$61.21	605,887
2018-12-13	$65.97	$66.90	$65.30	$65.57	$61.15	438,293
2018-12-12	$64.61	$67.69	$64.42	$65.52	$61.11	813,198
2018-12-11	$64.00	$64.70	$63.06	$63.21	$58.95	486,074
2018-12-10	$62.40	$64.63	$62.00	$62.91	$58.67	604,779
2018-12-07	$64.66	$66.09	$62.37	$62.66	$58.44	1,142,606
2018-12-06	$63.96	$64.97	$61.23	$64.72	$60.36	1,097,913
2018-12-04	$68.88	$69.32	$65.51	$65.97	$61.53	679,077
2018-12-03	$71.88	$72.00	$67.44	$68.62	$64.00	1,206,663
2018-11-30	$65.76	$68.90	$64.72	$68.07	$63.49	921,751
2018-11-29	$65.10	$65.80	$63.52	$65.70	$61.28	776,433
2018-11-28	$67.85	$67.89	$63.74	$65.61	$61.19	1,032,714
2018-11-27	$66.84	$68.35	$66.39	$68.05	$63.47	685,863
2018-11-26	$67.28	$67.30	$65.61	$67.17	$62.65	670,381
2018-11-23	$66.98	$67.95	$65.14	$65.85	$61.42	642,981
2018-11-21	$66.98	$69.71	$66.70	$68.01	$63.43	929,083
2018-11-20	$64.92	$65.73	$63.66	$65.62	$61.20	965,635
2018-11-19	$67.00	$67.70	$65.78	$66.61	$62.12	653,732
2018-11-16	$67.97	$69.27	$66.50	$67.83	$63.26	985,895
2018-11-15	$66.98	$70.33	$66.17	$68.81	$64.18	2,037,110
2018-11-14	$60.36	$67.48	$60.36	$65.68	$61.26	2,834,435
2018-11-13	$62.23	$63.95	$58.92	$60.36	$56.29	2,763,564
2018-11-12	$64.44	$64.84	$59.80	$61.07	$56.96	1,934,469
2018-11-09	$65.18	$65.95	$63.75	$64.73	$60.37	931,850
2018-11-08	$69.47	$70.50	$67.40	$67.59	$63.04	746,557
2018-11-07	$69.39	$70.45	$69.23	$70.22	$65.49	511,954
2018-11-06	$68.66	$70.61	$67.56	$68.41	$63.80	431,690
2018-11-05	$68.23	$68.79	$66.91	$68.46	$63.85	554,029
2018-11-02	$70.00	$70.25	$67.39	$68.61	$63.99	1,151,130
2018-11-01	$64.48	$69.00	$62.55	$68.99	$64.34	1,519,380
2018-10-31	$62.20	$64.60	$61.07	$63.90	$59.60	1,087,550
2018-10-30	$57.91	$60.50	$57.50	$60.25	$56.19	888,435
2018-10-29	$60.04	$60.98	$57.42	$58.11	$54.20	778,053
2018-10-26	$57.00	$60.83	$57.00	$59.52	$55.51	819,128
2018-10-25	$56.97	$59.75	$56.65	$59.32	$55.32	908,609
2018-10-24	$60.42	$60.88	$56.97	$56.97	$53.13	1,136,047
2018-10-23	$58.68	$61.82	$58.63	$60.55	$56.47	1,075,778
2018-10-22	$61.81	$62.99	$60.16	$61.51	$57.37	1,200,291
2018-10-19	$61.65	$62.67	$58.65	$59.13	$55.15	1,290,587
2018-10-18	$60.73	$63.36	$58.74	$60.50	$56.43	2,386,133
2018-10-17	$69.00	$69.69	$60.25	$60.54	$56.46	3,851,509
2018-10-16	$68.97	$69.21	$66.70	$68.88	$64.24	1,625,365
2018-10-15	$71.00	$71.25	$67.88	$68.30	$63.70	2,081,865
2018-10-12	$70.41	$73.23	$70.01	$73.02	$68.10	1,409,328
2018-10-11	$67.75	$68.74	$66.77	$68.03	$63.45	1,256,226
2018-10-10	$70.36	$71.19	$68.08	$68.42	$63.81	1,749,120
2018-10-09	$71.99	$72.50	$69.90	$71.43	$66.62	1,294,055
2018-10-08	$70.39	$73.29	$70.19	$73.01	$68.09	739,173
2018-10-05	$73.63	$74.40	$72.71	$73.40	$68.46	1,197,432
2018-10-04	$74.13	$75.59	$72.49	$73.83	$68.86	2,047,331
2018-10-03	$73.12	$75.93	$73.02	$75.34	$70.27	1,064,653
2018-10-02	$71.01	$73.03	$69.00	$72.91	$68.00	1,323,394
2018-10-01	$75.08	$75.64	$72.58	$72.61	$67.72	772,278
2018-09-28	$74.60	$75.62	$73.57	$74.92	$69.87	898,842
2018-09-27	$75.51	$76.25	$72.62	$73.95	$68.97	1,097,719
2018-09-26	$73.87	$77.10	$73.73	$75.90	$70.79	1,168,800
2018-09-25	$73.37	$73.37	$71.58	$73.10	$68.18	516,583
2018-09-24	$73.25	$73.30	$71.11	$72.49	$67.61	778,870
2018-09-21	$75.70	$76.00	$73.89	$74.89	$69.85	1,322,790
2018-09-20	$72.95	$75.30	$71.97	$74.20	$69.20	1,392,144
2018-09-19	$71.04	$72.79	$70.59	$71.99	$67.14	864,837
2018-09-18	$70.41	$71.88	$69.40	$70.26	$65.53	982,967
2018-09-17	$71.86	$72.62	$69.81	$70.15	$65.43	1,762,663
2018-09-14	$75.00	$75.00	$72.58	$72.84	$67.93	1,094,873
2018-09-13	$73.86	$76.45	$72.82	$74.06	$69.07	1,677,482
2018-09-12	$70.06	$71.89	$68.82	$71.41	$66.60	1,028,732
2018-09-11	$68.22	$70.82	$66.46	$70.48	$65.73	1,614,666
2018-09-10	$71.25	$71.79	$69.61	$70.59	$65.84	876,770
2018-09-07	$71.81	$73.50	$71.06	$71.58	$66.76	979,593
2018-09-06	$73.75	$75.32	$71.60	$72.34	$67.47	1,637,223
2018-09-05	$75.49	$75.66	$72.53	$73.35	$68.41	1,118,050
2018-09-04	$76.43	$78.36	$75.01	$76.81	$71.64	1,273,486
2018-08-31	$75.62	$77.20	$75.37	$76.43	$71.28	897,146
2018-08-30	$76.88	$77.24	$75.59	$75.86	$70.75	1,140,051
2018-08-29	$77.00	$78.18	$75.51	$77.92	$72.67	1,236,944
2018-08-28	$79.37	$79.89	$76.08	$77.28	$72.08	1,401,369
2018-08-27	$78.54	$79.90	$77.70	$78.69	$73.39	1,144,219
2018-08-24	$77.60	$78.04	$76.40	$77.05	$71.86	1,118,074
2018-08-23	$77.33	$79.60	$76.13	$76.48	$71.33	1,814,113
2018-08-22	$74.33	$77.09	$74.20	$76.35	$71.21	1,170,430
2018-08-21	$75.63	$75.75	$73.41	$73.98	$69.00	1,523,759
2018-08-20	$74.20	$75.85	$73.50	$74.90	$69.86	1,448,911
2018-08-17	$72.68	$74.24	$71.62	$73.64	$68.68	1,275,984
2018-08-16	$74.40	$76.24	$72.11	$72.28	$67.41	1,975,698
2018-08-15	$72.00	$73.70	$70.06	$73.40	$68.46	3,306,332
2018-08-14	$80.80	$83.02	$73.00	$75.64	$70.55	9,924,525
2018-08-13	$87.07	$89.42	$86.96	$87.67	$81.77	2,049,827
2018-08-10	$87.93	$90.05	$86.97	$88.87	$82.88	809,187
2018-08-09	$88.51	$89.72	$87.62	$88.55	$82.59	669,722
2018-08-08	$90.71	$90.71	$86.60	$88.24	$82.30	931,462
2018-08-07	$89.44	$90.81	$88.61	$89.52	$83.49	1,103,520
2018-08-06	$90.00	$90.33	$88.24	$88.77	$82.79	1,221,662
2018-08-03	$91.51	$92.00	$89.60	$90.62	$84.52	790,366
2018-08-02	$91.28	$92.44	$89.12	$91.50	$85.34	1,249,570
2018-08-01	$92.52	$94.44	$92.43	$92.43	$86.21	739,168
2018-07-31	$95.11	$97.44	$92.51	$93.23	$86.95	1,241,624
2018-07-30	$97.50	$97.50	$92.68	$95.19	$88.78	1,725,118
2018-07-27	$100.00	$100.38	$96.79	$98.10	$91.49	682,851
2018-07-26	$96.60	$101.64	$96.35	$100.03	$93.29	1,234,807
2018-07-25	$94.51	$98.07	$94.51	$97.81	$91.22	928,662
2018-07-24	$96.02	$96.85	$93.30	$94.50	$88.14	1,437,003
2018-07-23	$96.53	$97.00	$93.86	$95.07	$88.67	1,048,248
2018-07-20	$95.50	$99.19	$95.18	$97.40	$90.84	817,076
2018-07-19	$97.00	$99.18	$95.02	$95.29	$88.87	1,010,294
2018-07-18	$97.37	$100.75	$96.68	$97.72	$91.14	1,613,397
2018-07-17	$97.26	$98.12	$95.73	$97.34	$90.78	1,213,070
2018-07-16	$98.77	$99.75	$97.26	$98.89	$92.23	522,046
2018-07-13	$98.59	$98.70	$96.10	$98.43	$91.80	686,115
2018-07-12	$98.02	$98.49	$96.69	$97.57	$91.00	1,157,044
2018-07-11	$94.67	$97.99	$94.50	$96.93	$90.40	855,759
2018-07-10	$99.51	$100.16	$95.75	$97.15	$90.61	1,102,947
2018-07-09	$98.40	$99.59	$96.55	$99.26	$92.58	1,316,463
2018-07-06	$93.29	$98.12	$93.11	$97.21	$90.66	1,494,912
2018-07-05	$98.48	$99.40	$93.14	$93.95	$87.62	1,694,188
2018-07-03	$101.00	$101.26	$98.20	$98.72	$92.07	596,084
2018-07-02	$98.50	$100.00	$97.16	$99.77	$93.05	1,313,506
2018-06-29	$103.62	$104.89	$100.20	$100.47	$93.70	949,443
2018-06-28	$101.51	$103.78	$99.52	$103.04	$96.10	1,886,155
2018-06-27	$109.79	$110.43	$102.79	$103.40	$96.44	1,613,484
2018-06-26	$111.97	$112.40	$108.18	$109.57	$102.19	1,231,981
2018-06-25	$112.31	$114.20	$109.22	$110.77	$103.31	1,567,415
2018-06-22	$112.65	$115.77	$110.71	$115.54	$107.76	968,922
2018-06-21	$113.36	$114.74	$111.27	$112.02	$104.48	1,071,866
2018-06-20	$112.63	$114.36	$111.93	$114.00	$106.32	714,703
2018-06-19	$110.69	$113.43	$109.92	$111.48	$103.97	1,161,830
2018-06-18	$113.51	$114.77	$111.52	$114.43	$106.72	1,331,786
2018-06-15	$116.90	$117.00	$114.19	$114.78	$107.05	2,262,310
2018-06-14	$114.01	$119.70	$113.42	$118.79	$110.79	1,892,545
2018-06-13	$114.76	$115.92	$113.27	$113.85	$106.18	943,146
2018-06-12	$114.74	$117.42	$113.72	$114.84	$107.11	1,716,655
2018-06-11	$108.98	$114.50	$108.97	$113.07	$105.46	2,143,140
2018-06-08	$107.36	$110.31	$107.03	$109.14	$101.79	1,947,630
2018-06-07	$107.10	$109.84	$103.38	$109.08	$101.73	3,672,597
2018-06-06	$111.11	$115.66	$104.67	$104.71	$97.66	6,880,035
2018-06-05	$122.95	$123.99	$120.50	$121.00	$112.85	2,780,318
2018-06-04	$119.98	$125.84	$117.65	$119.99	$111.91	3,224,334
2018-06-01	$117.41	$117.86	$112.35	$117.09	$109.20	2,189,617
2018-05-31	$115.87	$118.72	$115.13	$116.53	$108.68	1,760,580
2018-05-30	$107.51	$115.71	$107.25	$115.42	$107.65	2,863,215
2018-05-29	$105.69	$109.00	$103.60	$107.09	$99.88	1,514,467
2018-05-25	$106.22	$107.68	$102.76	$103.00	$96.06	1,203,498
2018-05-24	$106.64	$109.20	$105.81	$106.95	$99.75	789,205
2018-05-23	$104.81	$107.47	$104.81	$106.12	$98.97	592,275
2018-05-22	$105.92	$107.36	$104.71	$105.95	$98.81	804,107
2018-05-21	$108.50	$108.99	$104.52	$105.70	$98.58	779,411
2018-05-18	$107.91	$109.90	$106.58	$107.29	$100.06	1,080,052
2018-05-17	$104.37	$110.46	$104.11	$108.42	$101.12	1,833,302
2018-05-16	$104.69	$105.85	$103.57	$104.72	$97.67	1,242,117
2018-05-15	$103.74	$104.75	$101.52	$104.09	$97.08	1,091,990
2018-05-14	$103.70	$107.00	$101.66	$105.60	$98.49	1,650,968
2018-05-11	$104.36	$107.29	$102.44	$102.56	$95.65	1,988,198
2018-05-10	$101.33	$104.35	$100.85	$103.75	$96.76	1,421,418
2018-05-09	$104.43	$104.92	$99.51	$100.29	$93.54	1,789,007
2018-05-08	$104.20	$105.79	$101.27	$105.42	$98.32	1,538,950
2018-05-07	$98.49	$106.09	$98.00	$103.88	$96.88	2,200,574
2018-05-04	$95.30	$96.94	$93.23	$96.74	$90.22	955,336
2018-05-03	$96.12	$96.80	$93.28	$95.29	$88.87	1,398,364
2018-05-02	$96.55	$98.92	$95.58	$97.45	$90.89	1,186,013
2018-05-01	$95.51	$97.20	$94.16	$96.67	$90.16	700,799
2018-04-30	$93.59	$97.89	$93.57	$96.39	$89.90	1,417,598
2018-04-27	$94.25	$94.30	$92.04	$93.28	$87.00	651,138
2018-04-26	$92.99	$93.87	$91.81	$92.56	$86.33	829,189
2018-04-25	$92.10	$92.60	$88.50	$91.89	$85.70	1,353,806
2018-04-24	$94.68	$96.39	$92.18	$92.55	$86.32	1,612,793
2018-04-23	$93.62	$95.25	$93.18	$94.18	$87.84	1,088,792
2018-04-20	$94.35	$95.10	$90.70	$92.89	$86.63	1,381,637
2018-04-19	$96.43	$96.60	$94.05	$95.40	$88.98	778,883
2018-04-18	$96.53	$96.87	$94.50	$95.75	$89.30	1,159,313
2018-04-17	$93.23	$96.56	$93.05	$95.33	$88.91	1,543,935
2018-04-16	$91.99	$93.56	$90.69	$92.94	$86.68	1,177,603
2018-04-13	$97.01	$97.60	$90.19	$91.47	$85.31	2,714,001
2018-04-12	$99.01	$99.19	$95.60	$97.01	$90.48	1,218,877
2018-04-11	$97.75	$101.48	$97.00	$98.37	$91.75	1,269,555
2018-04-10	$105.49	$105.49	$95.05	$98.29	$91.67	2,992,615
2018-04-09	$99.68	$103.15	$99.52	$100.73	$93.95	1,156,296
2018-04-06	$101.34	$104.00	$97.89	$98.12	$91.51	1,167,949
2018-04-05	$104.25	$105.80	$101.52	$102.49	$95.59	1,309,292
2018-04-04	$97.00	$103.76	$96.60	$103.33	$96.37	1,189,616
2018-04-03	$102.73	$106.10	$101.54	$102.26	$95.37	1,367,379
2018-04-02	$103.00	$104.50	$99.72	$101.50	$94.66	1,174,750
2018-03-29	$102.49	$106.19	$100.77	$105.20	$98.12	1,810,344
2018-03-28	$103.43	$106.61	$98.00	$101.27	$94.45	3,373,714
2018-03-27	$118.32	$118.97	$101.70	$103.24	$96.29	3,514,632
2018-03-26	$124.38	$125.86	$115.19	$117.20	$109.31	2,035,174
2018-03-23	$119.20	$125.30	$118.00	$121.86	$113.65	2,143,117
2018-03-22	$122.60	$125.60	$117.39	$118.48	$110.50	2,054,625
2018-03-21	$126.07	$131.97	$124.07	$126.65	$118.12	2,239,181
2018-03-20	$120.50	$127.77	$119.02	$127.43	$118.85	2,450,283
2018-03-19	$117.27	$121.17	$116.12	$118.75	$110.75	1,509,062
2018-03-16	$116.50	$117.88	$115.52	$117.69	$109.76	1,839,709
2018-03-15	$117.39	$117.70	$114.11	$117.04	$109.16	2,048,234
2018-03-14	$115.05	$118.43	$114.06	$115.88	$108.08	2,200,233
2018-03-13	$121.06	$121.49	$116.18	$118.18	$110.22	1,566,705
2018-03-12	$121.06	$121.49	$116.18	$119.29	$111.26	2,140,604
2018-03-09	$121.11	$124.73	$119.05	$119.99	$111.91	2,713,904
2018-03-08	$134.50	$135.99	$119.00	$119.99	$111.91	5,800,195
2018-03-07	$118.49	$127.00	$118.00	$126.33	$117.82	3,408,591
2018-03-06	$140.21	$140.39	$117.00	$118.76	$110.76	9,961,996
2018-03-05	$135.00	$136.84	$131.70	$135.42	$126.30	2,246,382
2018-03-02	$126.12	$134.40	$125.44	$133.78	$124.77	1,287,214
2018-03-01	$129.28	$134.50	$127.01	$127.47	$118.89	1,344,290
2018-02-28	$129.96	$131.17	$129.11	$129.33	$120.62	890,212
2018-02-27	$131.03	$134.48	$128.12	$129.09	$120.40	994,288
2018-02-26	$136.81	$139.58	$131.90	$132.25	$123.34	1,076,792
2018-02-23	$132.42	$136.96	$132.25	$136.25	$127.07	948,467
2018-02-22	$134.76	$135.22	$129.12	$129.76	$121.02	936,362
2018-02-21	$132.03	$135.81	$131.32	$133.24	$124.27	1,041,251
2018-02-20	$129.15	$133.66	$129.00	$130.77	$121.96	1,132,004
2018-02-16	$128.56	$132.29	$128.00	$128.93	$120.25	906,856
2018-02-15	$132.55	$133.59	$126.37	$129.02	$120.33	1,276,930
2018-02-14	$117.98	$130.00	$117.98	$128.86	$120.18	1,728,738
2018-02-13	$115.18	$120.00	$115.18	$118.62	$110.63	1,236,054
2018-02-12	$120.10	$121.88	$114.76	$118.66	$110.67	1,202,281
2018-02-09	$112.56	$118.30	$109.06	$117.64	$109.72	2,626,965
2018-02-08	$120.04	$121.66	$111.11	$111.23	$103.74	1,636,431
2018-02-07	$123.03	$125.28	$119.99	$119.99	$111.91	1,187,243
2018-02-06	$116.00	$125.27	$114.40	$122.18	$113.95	1,889,086
2018-02-05	$124.33	$130.90	$123.11	$123.88	$115.54	1,154,329
2018-02-02	$131.68	$132.88	$125.01	$128.32	$119.68	1,280,911
2018-02-01	$130.10	$137.43	$129.16	$133.86	$124.84	1,280,650
2018-01-31	$134.91	$135.92	$130.88	$132.96	$124.01	703,528
2018-01-30	$131.00	$133.01	$122.41	$132.57	$123.64	1,541,301
2018-01-29	$139.20	$140.98	$135.42	$136.71	$127.50	963,726
2018-01-26	$142.05	$142.97	$138.67	$139.89	$130.47	931,098
2018-01-25	$137.68	$141.46	$136.26	$140.39	$130.94	832,223
2018-01-24	$137.61	$141.60	$135.71	$138.92	$129.56	1,035,550
2018-01-23	$134.21	$137.46	$132.50	$136.76	$127.55	971,453
2018-01-22	$138.48	$138.48	$134.78	$135.37	$126.25	1,137,990
2018-01-19	$137.52	$138.60	$136.10	$138.20	$128.89	718,550
2018-01-18	$135.82	$138.63	$133.73	$136.02	$126.86	887,724
2018-01-17	$133.18	$135.94	$130.22	$134.94	$125.85	1,191,329
2018-01-16	$137.00	$141.95	$129.11	$131.21	$122.37	1,925,318
2018-01-12	$128.65	$135.46	$126.56	$135.23	$126.12	1,767,626
2018-01-11	$129.59	$129.59	$127.16	$127.64	$119.04	486,249
2018-01-10	$126.50	$129.36	$123.14	$127.48	$118.89	833,632
2018-01-09	$131.05	$131.99	$126.90	$128.75	$120.08	908,943
2018-01-08	$128.73	$131.66	$124.29	$129.27	$120.56	1,457,201
2018-01-05	$122.87	$128.80	$122.82	$128.10	$119.47	1,423,198
2018-01-04	$121.00	$125.91	$120.34	$121.93	$113.72	1,152,569
2018-01-03	$122.00	$123.28	$117.81	$119.36	$111.32	1,255,957
2018-01-02	$114.15	$122.00	$114.15	$121.46	$113.28	1,948,294
2017-12-29	$113.80	$114.80	$111.01	$113.06	$105.45	528,915
2017-12-28	$116.79	$116.79	$113.16	$113.36	$105.73	408,245
2017-12-27	$113.83	$115.96	$113.00	$114.95	$107.21	369,128
2017-12-26	$114.51	$114.90	$111.00	$113.85	$106.18	395,984
2017-12-22	$115.74	$117.29	$113.61	$114.60	$106.88	490,108
2017-12-21	$113.00	$119.09	$112.97	$115.64	$107.85	1,240,209
2017-12-20	$112.00	$114.00	$110.40	$112.93	$105.32	791,337
2017-12-19	$113.11	$114.30	$109.26	$111.99	$104.45	1,050,605
2017-12-18	$109.59	$114.37	$107.20	$113.13	$105.51	1,350,968
2017-12-15	$108.25	$109.97	$106.73	$108.54	$101.23	1,065,298
2017-12-14	$110.32	$112.81	$107.21	$108.27	$100.98	874,599
2017-12-13	$106.58	$112.00	$105.05	$111.20	$103.71	1,469,561
2017-12-12	$106.64	$107.57	$104.30	$106.31	$99.15	671,440
2017-12-11	$106.97	$108.07	$105.70	$107.34	$100.11	990,693
2017-12-08	$110.00	$113.67	$105.68	$105.85	$98.72	1,562,073
2017-12-07	$102.55	$110.23	$102.51	$109.61	$102.23	2,281,832
2017-12-06	$99.57	$101.79	$98.50	$100.96	$94.16	1,176,968
2017-12-05	$101.49	$102.20	$99.05	$100.68	$93.90	1,240,021
2017-12-04	$103.69	$105.79	$99.63	$101.12	$94.31	1,384,227
2017-12-01	$101.16	$104.06	$99.04	$100.73	$93.95	1,553,657
2017-11-30	$103.41	$107.66	$101.60	$103.19	$96.24	1,571,587
2017-11-29	$110.65	$111.00	$101.11	$103.58	$96.60	2,793,431
2017-11-28	$113.59	$113.80	$110.11	$111.34	$103.84	1,522,227
2017-11-27	$118.45	$119.00	$112.91	$113.39	$105.75	1,364,871
2017-11-24	$121.74	$121.86	$119.62	$120.03	$111.95	716,330
2017-11-22	$120.73	$122.46	$118.28	$121.62	$113.43	1,331,965
2017-11-21	$118.00	$123.48	$115.47	$118.80	$110.80	2,651,836
2017-11-20	$107.34	$117.99	$107.05	$117.60	$109.68	2,835,299
2017-11-17	$108.48	$110.45	$106.31	$107.23	$100.01	1,863,759
2017-11-16	$114.40	$116.90	$106.19	$107.02	$99.81	4,532,997
2017-11-15	$91.68	$111.52	$91.68	$111.39	$103.89	10,462,165
2017-11-14	$91.00	$91.80	$87.58	$89.23	$83.22	1,823,480
2017-11-13	$89.30	$90.85	$88.35	$90.60	$84.50	1,107,572
2017-11-10	$89.77	$90.40	$88.08	$88.90	$82.91	550,919
2017-11-09	$88.72	$91.09	$88.39	$90.65	$84.54	821,372
2017-11-08	$91.10	$91.76	$87.73	$89.40	$83.38	1,113,204
2017-11-07	$92.97	$94.27	$90.55	$91.36	$85.21	636,957
2017-11-06	$90.90	$93.75	$90.51	$92.34	$86.12	984,581
2017-11-03	$88.09	$90.95	$88.09	$90.51	$84.41	768,290
2017-11-02	$89.86	$90.69	$86.36	$88.09	$82.16	626,112
2017-11-01	$90.84	$91.58	$88.39	$89.24	$83.23	776,080
2017-10-31	$87.25	$90.59	$86.87	$90.39	$84.30	877,975
2017-10-30	$85.53	$89.85	$85.53	$87.37	$81.49	1,418,162
2017-10-27	$87.79	$88.00	$84.07	$85.34	$79.59	1,365,988
2017-10-26	$90.25	$90.68	$87.05	$87.15	$81.28	1,213,151
2017-10-25	$94.50	$94.91	$88.22	$89.98	$83.92	1,467,579
2017-10-24	$96.00	$96.45	$93.72	$94.05	$87.72	836,296
2017-10-23	$93.54	$96.50	$93.50	$95.71	$89.26	1,284,927
2017-10-20	$94.00	$94.05	$91.75	$93.12	$86.85	860,034
2017-10-19	$92.12	$93.49	$89.44	$92.77	$86.52	877,771
2017-10-18	$95.17	$96.28	$93.05	$94.94	$88.55	721,706
2017-10-17	$97.47	$97.55	$94.28	$94.42	$88.06	1,055,559
2017-10-16	$94.00	$97.59	$93.73	$97.32	$90.77	1,534,961
2017-10-13	$91.00	$93.68	$90.93	$93.22	$86.94	1,181,975
2017-10-12	$90.04	$91.51	$89.11	$91.08	$84.95	1,390,825
2017-10-11	$89.00	$90.74	$88.72	$90.18	$84.11	943,900
2017-10-10	$90.23	$90.39	$87.00	$89.27	$83.26	1,478,320
2017-10-09	$88.64	$91.00	$88.20	$89.49	$83.46	1,125,892
2017-10-06	$88.39	$89.68	$86.86	$88.74	$82.76	787,249
2017-10-05	$89.36	$90.97	$87.82	$88.95	$82.96	804,103
2017-10-04	$90.45	$90.56	$86.67	$88.77	$82.79	1,747,292
2017-10-03	$91.00	$94.00	$89.16	$90.32	$84.24	1,932,876
2017-10-02	$88.17	$90.66	$87.30	$90.13	$84.06	1,502,439
2017-09-29	$85.80	$89.37	$85.75	$86.78	$80.94	1,488,819
2017-09-28	$84.86	$86.98	$84.70	$85.82	$80.04	1,376,844
2017-09-27	$84.41	$86.80	$82.05	$85.08	$79.35	2,739,078
2017-09-26	$77.94	$85.59	$77.94	$84.42	$78.73	3,545,266
2017-09-25	$80.00	$82.50	$76.36	$77.47	$72.25	3,024,484
2017-09-22	$76.03	$80.68	$75.96	$80.52	$75.10	1,668,759
2017-09-21	$76.51	$77.11	$75.42	$76.07	$70.95	1,298,465
2017-09-20	$77.27	$81.20	$76.13	$76.89	$71.71	2,284,499
2017-09-19	$77.31	$77.35	$75.81	$76.94	$71.76	873,406
2017-09-18	$78.02	$78.88	$75.24	$76.71	$71.54	1,563,306
2017-09-15	$78.80	$78.92	$77.01	$77.11	$71.92	1,117,765
2017-09-14	$77.89	$80.63	$76.59	$78.87	$73.56	893,864
2017-09-13	$78.63	$80.34	$77.80	$78.45	$73.17	1,037,614
2017-09-12	$78.90	$80.00	$78.17	$78.81	$73.50	910,349
2017-09-11	$78.57	$79.20	$77.11	$78.39	$73.11	1,053,875
2017-09-08	$78.81	$80.00	$77.51	$78.01	$72.76	1,509,406
2017-09-07	$74.70	$79.43	$74.70	$78.81	$73.50	1,910,589
2017-09-06	$74.00	$75.60	$73.71	$74.69	$69.66	974,288
2017-09-05	$73.97	$74.92	$72.76	$73.98	$69.00	872,483
2017-09-01	$75.04	$75.90	$74.13	$74.35	$69.34	1,343,390
2017-08-31	$73.99	$74.77	$72.31	$74.72	$69.69	3,937,884
2017-08-30	$69.74	$71.52	$69.00	$71.09	$66.30	1,530,721
2017-08-29	$69.67	$70.02	$68.44	$69.52	$64.84	2,256,055
2017-08-28	$72.28	$73.32	$70.30	$71.00	$66.22	1,780,340
2017-08-25	$75.55	$75.81	$71.93	$72.29	$67.42	1,186,290
2017-08-24	$74.63	$75.60	$74.31	$75.24	$70.17	1,103,414
2017-08-23	$73.45	$75.18	$72.74	$74.24	$69.24	812,984
2017-08-22	$75.55	$77.00	$73.14	$74.14	$69.15	1,908,708
2017-08-21	$74.47	$76.45	$74.13	$76.23	$71.10	2,225,722
2017-08-18	$71.75	$74.19	$70.66	$73.69	$68.73	2,199,320
2017-08-17	$72.05	$73.44	$70.60	$71.45	$66.64	2,325,293
2017-08-16	$71.15	$72.90	$70.46	$72.00	$67.15	6,800,200
2017-08-15	$74.07	$76.68	$72.57	$73.10	$68.18	4,441,492
2017-08-14	$79.76	$82.54	$79.72	$80.58	$75.15	1,770,522
2017-08-11	$76.93	$80.67	$75.51	$78.92	$73.60	2,342,500
2017-08-10	$80.00	$83.00	$73.65	$77.86	$72.62	3,496,179
2017-08-09	$75.50	$79.00	$75.48	$77.97	$72.72	2,040,321
2017-08-08	$76.58	$77.64	$75.64	$76.27	$71.13	1,175,362
2017-08-07	$73.80	$77.85	$73.80	$76.58	$71.42	1,988,333
2017-08-04	$74.97	$75.04	$72.62	$73.49	$68.54	788,863
2017-08-03	$71.01	$74.65	$70.41	$74.08	$69.09	1,082,196
2017-08-02	$72.17	$72.36	$69.23	$71.20	$66.40	1,103,236
2017-08-01	$71.94	$72.16	$71.21	$71.74	$66.91	709,426
2017-07-31	$72.31	$73.04	$70.66	$71.50	$66.68	780,277
2017-07-28	$70.21	$72.06	$69.38	$71.64	$66.82	643,077
2017-07-27	$71.89	$72.52	$68.60	$70.64	$65.88	1,255,264
2017-07-26	$73.67	$73.94	$70.10	$71.15	$66.36	1,500,704
2017-07-25	$71.60	$73.64	$70.71	$73.02	$68.10	1,286,943
2017-07-24	$67.60	$71.45	$67.00	$70.69	$65.93	1,388,410
2017-07-21	$67.69	$67.93	$66.80	$67.59	$63.04	627,484
2017-07-20	$66.81	$68.55	$66.81	$67.56	$63.01	854,163
2017-07-19	$67.56	$68.62	$66.43	$66.61	$62.12	852,006
2017-07-18	$65.51	$67.49	$64.66	$67.12	$62.60	1,067,403
2017-07-17	$65.00	$67.39	$64.25	$65.87	$61.43	2,652,769
2017-07-14	$58.77	$64.08	$58.75	$63.79	$59.49	2,650,337
2017-07-13	$60.00	$60.17	$58.13	$58.47	$54.53	1,373,950
2017-07-12	$58.18	$60.00	$57.14	$59.98	$55.94	1,323,648
2017-07-11	$58.15	$58.48	$57.40	$57.60	$53.72	988,633
2017-07-10	$57.13	$58.50	$57.13	$57.98	$54.08	1,000,912
2017-07-07	$56.54	$57.76	$56.49	$56.83	$53.00	653,675
2017-07-06	$56.88	$57.09	$55.83	$56.48	$52.68	966,768
2017-07-05	$58.48	$58.57	$55.97	$56.89	$53.06	1,407,924
2017-07-03	$58.79	$59.40	$57.79	$58.70	$54.75	371,794
2017-06-30	$57.74	$58.81	$56.93	$58.03	$54.12	1,337,378
2017-06-29	$55.56	$57.99	$55.50	$57.36	$53.50	933,782
2017-06-28	$57.02	$58.56	$56.62	$58.45	$54.51	887,172
2017-06-27	$58.33	$58.64	$56.47	$56.74	$52.92	631,481
2017-06-26	$59.00	$60.84	$58.23	$58.52	$54.58	810,130
2017-06-23	$58.46	$59.14	$58.13	$58.80	$54.84	697,475
2017-06-22	$57.85	$58.54	$56.50	$58.32	$54.39	967,784
2017-06-21	$58.20	$59.05	$57.80	$58.98	$55.01	610,596
2017-06-20	$57.11	$58.40	$56.64	$58.09	$54.18	896,896
2017-06-19	$55.44	$57.84	$55.21	$57.09	$53.25	1,021,895
2017-06-16	$54.89	$55.03	$54.23	$54.91	$51.21	739,736
2017-06-15	$56.60	$56.70	$53.21	$55.13	$51.42	1,519,324
2017-06-14	$58.55	$58.86	$57.00	$57.52	$53.65	795,465
2017-06-13	$58.44	$59.23	$57.69	$58.15	$54.23	1,073,430
2017-06-12	$57.77	$58.65	$57.20	$57.76	$53.87	1,236,389
2017-06-09	$59.35	$60.30	$57.51	$58.85	$54.89	1,174,980
2017-06-08	$60.98	$61.52	$58.50	$59.55	$55.54	1,692,556
2017-06-07	$58.94	$60.20	$58.82	$60.00	$55.96	2,386,885
2017-06-06	$58.80	$59.60	$58.01	$58.90	$54.93	1,123,577
2017-06-05	$59.35	$60.37	$58.75	$59.06	$55.08	855,364
2017-06-02	$59.90	$60.16	$58.25	$59.23	$55.24	801,437
2017-06-01	$58.34	$60.00	$57.72	$59.71	$55.69	2,217,149
2017-05-31	$58.50	$59.15	$57.02	$58.34	$54.41	1,748,676
2017-05-30	$58.00	$59.30	$57.63	$58.25	$54.33	1,397,924
2017-05-26	$55.85	$57.96	$55.72	$57.48	$53.61	1,027,273
2017-05-25	$57.82	$58.08	$55.34	$55.80	$52.04	1,401,292
2017-05-24	$55.95	$58.24	$55.73	$56.82	$52.99	1,725,274
2017-05-23	$54.85	$57.66	$54.05	$55.59	$51.85	1,804,400
2017-05-22	$53.94	$55.63	$53.61	$54.34	$50.68	1,095,182
2017-05-19	$51.30	$53.96	$51.25	$53.43	$49.83	1,173,662
2017-05-18	$52.93	$52.93	$50.50	$51.24	$47.79	1,332,884
2017-05-17	$53.71	$54.00	$52.51	$52.93	$49.37	849,322
2017-05-16	$54.62	$56.21	$53.32	$54.00	$50.36	2,909,859
2017-05-15	$53.95	$55.79	$53.95	$55.38	$51.65	1,407,658
2017-05-12	$53.97	$55.02	$53.50	$53.93	$50.30	1,417,483
2017-05-11	$53.86	$54.55	$51.15	$53.97	$50.34	1,444,738
2017-05-10	$51.00	$54.91	$49.27	$54.75	$51.06	2,598,417
2017-05-09	$53.65	$55.75	$53.60	$54.97	$51.27	2,015,760
2017-05-08	$51.75	$53.25	$51.63	$53.11	$49.53	1,108,673
2017-05-05	$50.75	$51.48	$50.28	$51.41	$47.95	783,871
2017-05-04	$50.50	$50.90	$49.37	$50.65	$47.24	1,149,573
2017-05-03	$50.87	$51.00	$50.04	$50.60	$47.19	1,290,237
2017-05-02	$49.14	$51.09	$49.00	$50.99	$47.56	1,270,071
2017-05-01	$49.00	$49.18	$48.35	$49.10	$45.79	678,901
2017-04-28	$48.50	$49.02	$48.18	$48.97	$45.67	673,300
2017-04-27	$47.81	$48.64	$47.76	$48.43	$45.17	657,270
2017-04-26	$46.96	$48.29	$46.90	$47.76	$44.54	927,302
2017-04-25	$46.23	$47.35	$46.18	$47.00	$43.83	897,251
2017-04-24	$46.14	$46.32	$45.13	$45.96	$42.86	451,553
2017-04-21	$45.84	$46.32	$45.62	$45.88	$42.79	676,164
2017-04-20	$44.98	$45.90	$44.98	$45.66	$42.58	609,404
2017-04-19	$44.00	$44.84	$43.83	$44.81	$41.79	719,117
2017-04-18	$44.01	$44.16	$42.90	$43.76	$40.81	573,040
2017-04-17	$44.04	$44.71	$43.46	$43.89	$40.93	393,074
2017-04-13	$44.29	$45.40	$43.92	$43.99	$41.03	626,300
2017-04-12	$45.31	$45.49	$43.38	$44.29	$41.31	1,219,568
2017-04-11	$46.59	$46.87	$45.01	$45.31	$42.26	812,372
2017-04-10	$45.79	$46.93	$45.54	$46.50	$43.37	804,456
2017-04-07	$46.35	$46.48	$45.46	$45.97	$42.87	394,629
2017-04-06	$46.45	$46.87	$45.80	$46.43	$43.30	697,596
2017-04-05	$46.37	$47.80	$46.18	$46.44	$43.31	821,281
2017-04-04	$47.35	$47.60	$45.82	$46.18	$43.07	885,990
2017-04-03	$46.23	$47.80	$46.17	$47.45	$44.25	893,193
2017-03-31	$46.87	$46.87	$46.01	$46.11	$43.00	403,863
2017-03-30	$47.12	$47.24	$46.32	$46.88	$43.72	646,793
2017-03-29	$46.09	$47.35	$45.86	$47.07	$43.90	661,813
2017-03-28	$45.73	$47.45	$45.53	$46.34	$43.22	925,461
2017-03-27	$45.60	$46.01	$44.49	$45.79	$42.71	963,258
2017-03-24	$46.61	$47.45	$45.67	$46.30	$43.18	1,071,568
2017-03-23	$46.58	$47.56	$46.14	$46.65	$43.51	895,691
2017-03-22	$47.09	$47.76	$46.19	$46.94	$43.78	821,728
2017-03-21	$49.67	$49.70	$45.70	$47.00	$43.83	1,752,624
2017-03-20	$51.00	$51.05	$48.81	$49.65	$46.31	1,756,804
2017-03-17	$48.63	$51.46	$47.81	$51.01	$47.57	2,850,444
2017-03-16	$47.35	$48.77	$46.98	$48.33	$45.08	1,619,117
2017-03-15	$46.75	$48.62	$45.80	$47.06	$43.89	1,909,251
2017-03-14	$51.32	$51.84	$45.74	$46.87	$43.71	4,918,815
2017-03-13	$47.13	$51.25	$47.08	$48.80	$45.51	3,372,900
2017-03-10	$46.48	$47.10	$45.34	$46.81	$43.66	1,222,979
2017-03-09	$46.51	$47.16	$45.27	$45.94	$42.85	1,495,163
2017-03-08	$45.30	$47.68	$45.28	$46.48	$43.35	2,386,622
2017-03-07	$45.59	$45.69	$44.60	$45.05	$42.02	889,046
2017-03-06	$44.41	$44.68	$44.00	$44.44	$41.45	419,389
2017-03-03	$44.69	$45.00	$44.21	$44.49	$41.49	515,938
2017-03-02	$45.77	$45.97	$44.45	$44.70	$41.69	646,423
2017-03-01	$44.70	$46.22	$44.61	$45.96	$42.86	696,093
2017-02-28	$45.30	$45.78	$44.23	$44.29	$41.31	547,518
2017-02-27	$44.65	$45.50	$44.65	$45.31	$42.26	360,141
2017-02-24	$44.63	$45.79	$43.78	$44.82	$41.80	692,638
2017-02-23	$46.82	$47.20	$45.28	$45.72	$42.64	480,641
2017-02-22	$46.69	$47.59	$46.52	$46.88	$43.72	562,591
2017-02-21	$47.71	$47.75	$46.44	$46.75	$43.60	673,578
2017-02-17	$48.74	$48.74	$46.89	$48.05	$44.81	742,844
2017-02-16	$48.36	$49.90	$48.12	$48.68	$45.40	1,197,428
2017-02-15	$44.08	$48.75	$44.08	$48.21	$44.96	2,515,914
2017-02-14	$44.60	$44.77	$43.89	$43.97	$41.01	710,409
2017-02-13	$44.58	$45.06	$43.92	$44.58	$41.58	783,957
2017-02-10	$44.39	$45.00	$43.71	$44.48	$41.48	789,954
2017-02-09	$42.00	$44.40	$41.68	$44.26	$41.28	1,679,378
2017-02-08	$41.17	$42.08	$40.86	$41.93	$39.11	502,496
2017-02-07	$41.00	$41.32	$40.39	$41.11	$38.34	455,485
2017-02-06	$41.10	$41.17	$40.28	$40.89	$38.14	322,511
2017-02-03	$41.56	$41.61	$40.96	$41.14	$38.37	340,804
2017-02-02	$41.31	$42.00	$41.23	$41.55	$38.75	235,824
2017-02-01	$41.66	$42.18	$41.10	$41.66	$38.85	443,451
2017-01-31	$40.60	$41.62	$40.17	$41.08	$38.31	365,398
2017-01-30	$40.51	$41.02	$40.25	$40.58	$37.85	285,183
2017-01-27	$41.61	$41.88	$40.50	$40.76	$38.01	356,610
2017-01-26	$42.34	$42.46	$41.38	$41.47	$38.68	250,286
2017-01-25	$42.06	$42.42	$41.36	$42.29	$39.44	442,938
2017-01-24	$43.17	$43.95	$41.51	$41.63	$38.83	687,270
2017-01-23	$43.23	$43.98	$42.88	$42.98	$40.09	700,644
2017-01-20	$44.03	$44.22	$43.41	$43.53	$40.60	832,943
2017-01-19	$44.11	$44.20	$43.09	$43.98	$41.02	1,058,073
2017-01-18	$43.05	$45.65	$43.05	$44.11	$41.14	1,509,691
2017-01-17	$42.62	$43.06	$42.47	$43.03	$40.13	515,900
2017-01-13	$42.90	$43.26	$42.04	$42.62	$39.75	687,239
2017-01-12	$41.20	$42.94	$41.07	$42.57	$39.70	699,718
2017-01-11	$42.40	$42.57	$40.66	$41.25	$38.47	622,709
2017-01-10	$40.37	$42.74	$40.37	$42.24	$39.40	976,107
2017-01-09	$40.49	$40.86	$39.85	$40.14	$37.44	414,942
2017-01-06	$40.00	$40.69	$39.73	$40.38	$37.66	528,606
2017-01-05	$38.09	$40.50	$38.00	$40.39	$37.67	1,145,857
2017-01-04	$39.64	$39.85	$37.81	$38.10	$35.53	1,212,404
2017-01-03	$40.00	$40.84	$39.22	$39.45	$36.79	670,493
2016-12-30	$40.67	$40.90	$39.24	$39.42	$36.77	659,948
2016-12-29	$40.65	$41.34	$40.45	$40.58	$37.85	201,134
2016-12-28	$41.41	$41.41	$40.47	$40.72	$37.98	335,952
2016-12-27	$41.76	$42.00	$41.02	$41.14	$38.37	472,548
2016-12-23	$41.60	$42.59	$41.43	$41.55	$38.75	361,737
2016-12-22	$42.64	$43.12	$41.32	$41.52	$38.72	506,186
2016-12-21	$42.91	$44.30	$42.44	$43.02	$40.12	1,283,733
2016-12-20	$41.16	$43.41	$40.81	$42.76	$39.88	1,588,249
2016-12-19	$41.09	$42.35	$40.62	$40.88	$38.13	917,377
2016-12-16	$40.73	$41.72	$40.71	$41.18	$38.41	875,420
2016-12-15	$42.12	$42.23	$40.68	$40.75	$38.01	962,339
2016-12-14	$43.13	$43.46	$41.92	$42.09	$39.26	571,617
2016-12-13	$43.50	$44.12	$42.81	$42.90	$40.01	692,355
2016-12-12	$44.44	$44.53	$42.46	$43.37	$40.45	1,109,047
2016-12-09	$44.00	$44.94	$43.69	$44.64	$41.63	868,671
2016-12-08	$41.03	$44.47	$41.03	$44.04	$41.07	1,505,369
2016-12-07	$40.72	$41.78	$40.15	$41.00	$38.24	1,800,881
2016-12-06	$41.61	$41.68	$39.31	$40.56	$37.83	1,502,017
2016-12-05	$42.00	$42.14	$41.11	$41.44	$38.65	1,021,048
2016-12-02	$42.83	$43.75	$41.66	$41.80	$38.98	1,229,802
2016-12-01	$43.70	$43.85	$41.04	$42.89	$40.00	1,941,168
2016-11-30	$44.90	$45.21	$42.99	$43.27	$40.36	2,795,427
2016-11-29	$44.65	$46.41	$43.74	$45.00	$41.97	1,820,571
2016-11-28	$45.45	$45.70	$43.90	$44.47	$41.48	2,130,551
2016-11-25	$47.50	$48.70	$46.71	$46.84	$43.69	548,565
2016-11-23	$45.37	$47.26	$45.37	$47.21	$44.03	939,229
2016-11-22	$44.00	$46.81	$43.63	$45.49	$42.43	1,202,937
2016-11-21	$45.28	$46.38	$41.18	$44.03	$41.06	2,754,398
2016-11-18	$45.70	$45.94	$44.76	$45.10	$42.06	1,771,991
2016-11-17	$44.74	$45.90	$44.74	$45.08	$42.04	987,996
2016-11-16	$43.42	$44.86	$43.42	$44.43	$41.44	543,228
2016-11-15	$44.53	$45.27	$43.31	$43.88	$40.92	893,857
2016-11-14	$44.25	$44.67	$43.44	$43.94	$40.98	940,958
2016-11-11	$45.09	$45.43	$43.31	$44.24	$41.26	1,592,808
2016-11-10	$46.97	$47.94	$45.26	$45.42	$42.36	1,232,756
2016-11-09	$45.90	$47.59	$45.88	$46.91	$43.75	808,903
2016-11-08	$48.75	$48.84	$46.95	$47.05	$43.88	583,065
2016-11-07	$47.57	$48.94	$47.25	$47.81	$44.59	686,197
2016-11-04	$45.83	$47.20	$45.44	$46.59	$43.45	771,013
2016-11-03	$47.29	$48.31	$45.57	$45.90	$42.81	1,312,541
2016-11-02	$47.62	$48.79	$46.71	$47.45	$44.25	953,182
2016-11-01	$48.15	$49.03	$45.53	$47.67	$44.46	1,457,077
2016-10-31	$53.05	$53.05	$48.00	$48.07	$44.83	1,735,166
2016-10-28	$53.19	$53.19	$52.13	$52.67	$49.12	586,004
2016-10-27	$54.33	$54.71	$53.09	$53.28	$49.69	695,909
2016-10-26	$54.05	$54.41	$53.38	$54.18	$50.53	660,177
2016-10-25	$55.17	$55.34	$53.97	$54.14	$50.49	594,539
2016-10-24	$53.72	$55.49	$53.30	$54.87	$51.17	1,305,779
2016-10-21	$52.50	$53.40	$52.12	$53.22	$49.64	472,016
2016-10-20	$53.17	$53.50	$52.00	$52.75	$49.20	431,129
2016-10-19	$52.72	$53.69	$52.18	$53.60	$49.99	543,347
2016-10-18	$52.24	$53.49	$52.10	$52.58	$49.04	778,249
2016-10-17	$52.85	$53.85	$51.00	$51.02	$47.58	1,039,143
2016-10-14	$52.88	$54.55	$52.71	$53.35	$49.76	2,399,362
2016-10-13	$53.18	$53.23	$50.75	$52.32	$48.80	1,898,726
2016-10-12	$53.77	$54.96	$52.69	$53.93	$50.30	1,456,958
2016-10-11	$55.89	$55.89	$52.75	$53.95	$50.32	1,028,734
2016-10-10	$53.26	$56.95	$53.26	$56.28	$52.49	1,565,033
2016-10-07	$55.23	$55.66	$52.87	$53.19	$49.61	789,034
2016-10-06	$55.85	$56.05	$54.60	$54.97	$51.27	575,932
2016-10-05	$56.29	$56.70	$55.18	$55.80	$52.04	1,187,548
2016-10-04	$53.70	$57.22	$53.26	$56.23	$52.44	1,999,511
2016-10-03	$53.85	$54.76	$53.07	$53.61	$50.00	534,323
2016-09-30	$52.45	$54.39	$51.73	$53.28	$49.69	1,347,853
2016-09-29	$52.00	$53.28	$51.42	$52.24	$48.72	989,364
2016-09-28	$54.20	$54.69	$51.92	$52.63	$49.09	846,581
2016-09-27	$53.75	$55.26	$53.65	$54.18	$50.53	1,076,283
2016-09-26	$53.53	$53.89	$52.51	$53.64	$50.03	998,629
2016-09-23	$54.45	$55.44	$53.69	$54.15	$50.50	1,078,522
2016-09-22	$54.73	$55.61	$53.63	$54.81	$51.12	1,566,171
2016-09-21	$53.24	$54.46	$52.80	$54.14	$50.49	1,345,343
2016-09-20	$53.83	$54.35	$52.70	$53.09	$49.51	723,001
2016-09-19	$55.05	$56.11	$52.63	$53.86	$50.23	1,964,787
2016-09-16	$53.97	$55.26	$53.97	$54.48	$50.81	1,878,212
2016-09-15	$55.21	$55.92	$53.64	$54.13	$50.48	1,661,063
2016-09-14	$52.67	$55.18	$52.52	$54.88	$51.18	2,904,251
2016-09-13	$51.99	$53.21	$51.27	$52.43	$48.90	1,894,959
2016-09-12	$48.86	$53.04	$48.38	$52.46	$48.93	2,322,343
2016-09-09	$51.31	$51.82	$49.63	$50.11	$46.74	1,357,897
2016-09-08	$50.71	$52.52	$50.40	$51.84	$48.35	1,470,795
2016-09-07	$51.06	$52.12	$50.21	$51.17	$47.72	1,339,221
2016-09-06	$53.22	$53.69	$50.39	$51.01	$47.57	3,290,662
2016-09-02	$52.25	$55.92	$51.88	$52.92	$49.36	6,260,422
2016-09-01	$51.07	$53.53	$50.20	$51.76	$48.27	3,912,348
2016-08-31	$49.19	$52.35	$48.60	$51.45	$47.98	4,272,285
2016-08-30	$47.54	$48.61	$47.50	$48.07	$44.83	1,074,607
2016-08-29	$47.73	$48.78	$47.03	$47.54	$44.34	1,040,652
2016-08-26	$47.25	$48.26	$46.69	$47.71	$44.50	1,506,746
2016-08-25	$46.80	$47.50	$45.98	$46.84	$43.69	1,320,607
2016-08-24	$50.58	$50.69	$46.52	$47.02	$43.85	2,238,503
2016-08-23	$50.37	$51.67	$49.71	$50.83	$47.41	2,208,627
2016-08-22	$48.03	$50.39	$47.31	$50.35	$46.96	2,467,850
2016-08-19	$50.21	$50.84	$47.03	$47.97	$44.74	2,713,527
2016-08-18	$49.51	$52.29	$48.42	$50.74	$47.32	4,669,839
2016-08-17	$48.35	$49.72	$45.79	$49.08	$45.77	3,171,760
2016-08-16	$52.91	$52.91	$48.18	$48.58	$45.31	3,006,337
2016-08-15	$48.00	$51.09	$47.94	$50.92	$47.49	2,744,311
2016-08-12	$47.41	$47.94	$46.18	$47.75	$44.53	3,121,183
2016-08-11	$45.01	$47.59	$44.54	$47.31	$44.12	1,833,349
2016-08-10	$45.00	$45.83	$44.05	$45.06	$42.03	2,114,392
2016-08-09	$41.71	$44.89	$41.43	$44.85	$41.83	2,776,273
2016-08-08	$40.56	$42.60	$40.56	$41.42	$38.63	1,877,271
2016-08-05	$38.83	$40.87	$38.67	$40.43	$37.71	1,093,074
2016-08-04	$38.60	$39.02	$38.31	$38.57	$35.97	480,473
2016-08-03	$39.00	$39.09	$38.21	$38.71	$36.10	446,893
2016-08-02	$39.23	$39.51	$38.62	$38.98	$36.35	255,069
2016-08-01	$39.19	$39.62	$38.87	$39.13	$36.49	409,827
2016-07-29	$39.06	$39.51	$38.66	$39.19	$36.55	384,743
2016-07-28	$39.75	$39.75	$38.56	$39.24	$36.60	278,796
2016-07-27	$40.22	$40.39	$39.03	$39.34	$36.69	683,843
2016-07-26	$40.34	$40.95	$40.07	$40.36	$37.64	582,327
2016-07-25	$39.25	$40.98	$39.20	$40.20	$37.49	1,068,218
2016-07-22	$39.36	$39.49	$38.71	$39.45	$36.79	340,086
2016-07-21	$39.47	$39.81	$38.83	$39.01	$36.38	377,744
2016-07-20	$38.57	$39.95	$38.32	$39.46	$36.80	579,699
2016-07-19	$39.09	$39.32	$38.17	$38.26	$35.68	591,623
2016-07-18	$39.00	$39.49	$38.71	$39.43	$36.77	473,782
2016-07-15	$39.46	$39.73	$38.95	$38.98	$36.35	559,221
2016-07-14	$39.53	$39.75	$37.91	$39.37	$36.72	1,215,169
2016-07-13	$37.68	$39.89	$37.68	$38.95	$36.33	2,469,587
2016-07-12	$34.72	$37.26	$34.38	$36.99	$34.50	2,062,007
2016-07-11	$33.72	$34.43	$33.72	$34.24	$31.93	516,582
2016-07-08	$33.41	$34.34	$33.18	$33.62	$31.36	471,179
2016-07-07	$33.34	$34.44	$33.19	$33.64	$31.37	647,366
2016-07-06	$33.67	$33.87	$32.75	$33.20	$30.96	527,729
2016-07-05	$34.44	$34.44	$32.90	$33.59	$31.33	702,463
2016-07-01	$33.88	$35.06	$33.88	$34.47	$32.15	520,254
2016-06-30	$34.26	$34.46	$33.50	$33.87	$31.59	814,496
2016-06-29	$33.34	$34.75	$33.14	$34.11	$31.81	1,016,678
2016-06-28	$33.02	$34.00	$32.87	$33.22	$30.98	985,996
2016-06-27	$33.06	$33.42	$31.07	$32.07	$29.91	1,342,031
2016-06-24	$32.85	$34.18	$32.60	$33.43	$31.18	1,244,690
2016-06-23	$35.80	$35.96	$34.36	$34.60	$32.27	1,582,702
2016-06-22	$37.57	$37.64	$35.10	$35.61	$33.21	1,419,687
2016-06-21	$39.05	$39.16	$37.26	$37.47	$34.95	719,856
2016-06-20	$38.95	$39.76	$38.66	$38.87	$36.25	384,315
2016-06-17	$38.50	$38.62	$37.86	$38.40	$35.81	521,782
2016-06-16	$38.82	$38.82	$37.17	$38.45	$35.86	997,232
2016-06-15	$37.73	$39.88	$37.56	$38.82	$36.21	2,182,657
2016-06-14	$37.67	$38.52	$37.59	$38.14	$35.57	655,222
2016-06-13	$38.89	$39.19	$37.31	$37.57	$35.04	1,250,251
2016-06-10	$41.20	$41.32	$39.06	$39.26	$36.62	1,697,281
2016-06-09	$42.61	$43.02	$41.19	$41.34	$38.56	779,450
2016-06-08	$43.39	$43.42	$42.61	$42.71	$39.83	265,333
2016-06-07	$43.41	$43.65	$43.27	$43.37	$40.45	330,022
2016-06-06	$42.81	$43.58	$42.42	$43.43	$40.51	566,554
2016-06-03	$43.17	$43.17	$42.56	$42.87	$39.98	421,934
2016-06-02	$44.10	$44.63	$42.94	$43.16	$40.25	765,384
2016-06-01	$43.15	$44.49	$42.68	$44.02	$41.06	706,015
2016-05-31	$44.49	$45.50	$42.71	$43.45	$40.52	3,963,599
2016-05-27	$42.80	$43.77	$42.12	$43.51	$40.58	1,183,573
2016-05-26	$43.50	$43.55	$42.59	$42.94	$40.05	524,178
2016-05-25	$44.20	$44.20	$42.84	$43.31	$40.39	617,788
2016-05-24	$43.01	$44.56	$43.00	$44.23	$41.25	823,093
2016-05-23	$44.82	$45.08	$42.49	$42.91	$40.02	1,048,240
2016-05-20	$44.77	$45.46	$44.35	$44.75	$41.74	802,682
2016-05-19	$45.57	$46.06	$43.85	$44.45	$41.46	1,114,250
2016-05-18	$44.91	$46.25	$44.91	$45.63	$42.56	633,012
2016-05-17	$45.87	$45.99	$44.80	$45.12	$42.08	727,517
2016-05-16	$45.29	$46.19	$45.00	$45.87	$42.78	1,074,538
2016-05-13	$47.00	$47.00	$44.55	$44.85	$41.83	1,958,482
2016-05-12	$45.40	$46.25	$43.76	$45.07	$42.03	3,119,221
2016-05-11	$49.53	$49.58	$46.22	$46.99	$43.83	4,339,685
2016-05-10	$51.02	$52.70	$50.81	$51.53	$48.06	2,211,992
2016-05-09	$56.43	$56.43	$48.12	$48.80	$45.51	5,533,300
2016-05-06	$58.27	$58.46	$54.70	$56.62	$52.81	3,067,077
2016-05-05	$62.50	$62.65	$59.52	$60.01	$55.97	2,405,151
2016-05-04	$62.61	$62.95	$62.27	$62.87	$58.64	501,676
2016-05-03	$62.81	$63.03	$62.70	$62.83	$58.60	461,412
2016-05-02	$62.70	$63.05	$62.61	$63.00	$58.76	374,433
2016-04-29	$63.28	$63.29	$62.62	$62.82	$58.59	688,424
2016-04-28	$63.10	$63.47	$62.66	$62.80	$58.57	468,923
2016-04-27	$63.00	$63.20	$62.66	$62.94	$58.70	434,341
2016-04-26	$63.53	$63.53	$62.68	$63.08	$58.83	540,815
2016-04-25	$63.25	$63.53	$63.00	$63.49	$59.21	493,921
2016-04-22	$63.10	$63.59	$62.62	$63.53	$59.25	940,674
2016-04-21	$63.18	$63.30	$62.90	$63.11	$58.86	787,249
2016-04-20	$63.00	$63.50	$62.19	$63.18	$58.92	621,537
2016-04-19	$63.25	$63.47	$62.90	$63.25	$58.99	402,890
2016-04-18	$63.00	$63.22	$62.65	$63.05	$58.80	884,962
2016-04-15	$63.19	$63.19	$62.33	$62.88	$58.65	371,769
2016-04-14	$63.25	$63.48	$60.70	$63.03	$58.79	2,100,602
2016-04-13	$63.40	$63.96	$62.79	$63.43	$59.16	954,928
2016-04-12	$63.34	$63.53	$62.92	$63.50	$59.22	537,184
2016-04-11	$63.50	$63.88	$63.20	$63.30	$59.04	710,794
2016-04-08	$62.42	$63.50	$62.06	$63.01	$58.77	424,924
2016-04-07	$62.40	$62.70	$61.66	$62.21	$58.02	520,020
2016-04-06	$61.50	$62.70	$61.42	$62.50	$58.29	590,037
2016-04-05	$61.38	$61.75	$60.90	$61.28	$57.15	493,881
2016-04-04	$61.17	$63.03	$61.06	$61.38	$57.25	440,103
2016-04-01	$61.09	$61.84	$60.84	$61.40	$57.26	359,317
2016-03-31	$61.13	$61.70	$61.02	$61.59	$57.44	452,554
2016-03-30	$60.40	$61.78	$60.11	$61.38	$57.25	644,979
2016-03-29	$60.30	$60.59	$59.36	$60.28	$56.22	538,044
2016-03-28	$60.05	$60.38	$59.86	$60.14	$56.09	438,407
2016-03-24	$59.05	$60.31	$58.57	$60.10	$56.05	580,733
2016-03-23	$59.62	$60.00	$58.82	$58.90	$54.93	643,634
2016-03-22	$59.50	$60.36	$59.12	$59.77	$55.74	1,765,098
2016-03-21	$59.50	$59.69	$57.27	$57.69	$53.80	1,393,119
2016-03-18	$57.75	$60.14	$57.49	$59.80	$55.77	1,410,418
2016-03-17	$55.54	$57.94	$55.05	$57.46	$53.59	1,177,349
2016-03-16	$53.53	$55.50	$53.10	$55.29	$51.57	625,597
2016-03-15	$55.00	$55.23	$52.88	$53.83	$50.20	943,821
2016-03-14	$55.00	$56.03	$54.85	$56.01	$52.24	540,345
2016-03-11	$55.84	$55.84	$54.60	$55.08	$51.37	495,171
2016-03-10	$55.11	$56.06	$54.61	$55.04	$51.33	600,580
2016-03-09	$54.97	$55.19	$54.14	$55.12	$51.41	358,042
2016-03-08	$55.68	$55.76	$54.75	$54.80	$51.11	273,265
2016-03-07	$56.50	$56.76	$55.42	$55.96	$52.19	475,555
2016-03-04	$52.03	$56.67	$51.90	$56.21	$52.42	1,088,608
2016-03-03	$52.41	$52.43	$51.92	$52.01	$48.51	1,446,502
2016-03-02	$52.45	$53.19	$51.79	$52.22	$48.70	980,415
2016-03-01	$52.58	$52.88	$51.61	$52.11	$48.60	547,695
2016-02-29	$51.88	$52.10	$51.10	$52.05	$48.54	370,783
2016-02-26	$53.04	$53.33	$51.73	$52.07	$48.56	483,701
2016-02-25	$52.21	$52.57	$50.61	$52.37	$48.84	646,244
2016-02-24	$54.07	$54.15	$51.33	$53.26	$49.67	709,160
2016-02-23	$55.70	$55.89	$54.36	$54.47	$50.80	625,577
2016-02-22	$55.60	$56.15	$55.39	$56.06	$52.28	451,947
2016-02-19	$54.38	$55.23	$54.06	$54.96	$51.26	307,298
2016-02-18	$54.52	$55.29	$53.75	$54.76	$51.07	459,640
2016-02-17	$53.50	$54.50	$53.14	$54.33	$50.67	453,647
2016-02-16	$52.00	$53.50	$52.00	$53.27	$49.68	1,048,659
2016-02-12	$47.93	$50.68	$47.35	$50.45	$47.05	945,191
2016-02-11	$48.85	$49.32	$42.35	$47.52	$44.32	1,638,955
2016-02-10	$52.70	$53.08	$49.72	$50.14	$46.76	713,925
2016-02-09	$53.32	$53.51	$51.36	$52.49	$48.95	480,744
2016-02-08	$55.37	$55.50	$53.57	$54.00	$50.36	557,484
2016-02-05	$56.27	$56.27	$55.30	$56.00	$52.23	309,654
2016-02-04	$56.82	$56.92	$55.71	$56.33	$52.54	534,197
2016-02-03	$56.81	$57.23	$55.00	$56.82	$52.99	698,960
2016-02-02	$58.52	$58.58	$56.52	$56.80	$52.97	369,003
2016-02-01	$57.73	$58.70	$57.50	$58.53	$54.59	341,253
2016-01-29	$57.29	$58.50	$57.11	$58.11	$54.20	333,082
2016-01-28	$57.15	$57.99	$56.30	$56.81	$52.98	448,331
2016-01-27	$57.44	$57.60	$56.71	$57.44	$53.57	345,659
2016-01-26	$58.43	$58.50	$57.01	$57.88	$53.98	242,929
2016-01-25	$59.21	$59.21	$58.29	$58.50	$54.56	287,253
2016-01-22	$59.01	$59.51	$58.22	$59.34	$55.34	826,566
2016-01-21	$55.50	$59.79	$55.46	$59.00	$55.03	664,113
2016-01-20	$56.25	$56.97	$54.22	$55.09	$51.38	520,753
2016-01-19	$57.17	$59.22	$56.68	$57.65	$53.77	859,984
2016-01-15	$56.19	$56.85	$55.82	$56.64	$52.83	405,031
2016-01-14	$56.67	$57.80	$56.00	$57.56	$53.68	641,898
2016-01-13	$56.81	$57.64	$56.23	$56.51	$52.70	441,720
2016-01-12	$57.81	$58.00	$55.36	$56.63	$52.82	840,865
2016-01-11	$58.82	$59.00	$57.25	$57.57	$53.69	1,058,790
2016-01-08	$60.40	$60.89	$59.03	$59.41	$55.41	779,946
2016-01-07	$60.50	$61.50	$59.50	$59.50	$55.49	947,374
2016-01-06	$60.92	$62.79	$60.92	$62.15	$57.96	419,753
2016-01-05	$60.90	$62.68	$60.76	$61.58	$57.43	623,034
2016-01-04	$60.83	$61.22	$60.53	$60.70	$56.61	937,032
2015-12-31	$63.00	$63.11	$62.40	$62.47	$58.26	169,698
2015-12-30	$62.59	$63.36	$62.59	$62.93	$58.69	194,324
2015-12-29	$63.21	$63.35	$62.67	$63.08	$58.83	199,120
2015-12-28	$63.82	$64.33	$62.66	$63.15	$58.90	332,705
2015-12-24	$64.00	$64.40	$63.80	$63.99	$59.68	182,618
2015-12-23	$64.69	$64.96	$63.53	$63.98	$59.67	511,714
2015-12-22	$65.05	$65.34	$64.25	$64.89	$60.52	455,412
2015-12-21	$64.65	$65.50	$64.65	$65.20	$60.81	624,328
2015-12-18	$63.57	$65.53	$63.57	$64.85	$60.48	1,195,243
2015-12-17	$63.03	$64.00	$62.02	$63.91	$59.61	359,202
2015-12-16	$62.64	$64.94	$62.24	$63.08	$58.83	740,770
2015-12-15	$62.25	$62.66	$62.06	$62.64	$58.42	452,431
2015-12-14	$62.42	$62.80	$61.81	$62.31	$58.11	328,160
2015-12-11	$62.64	$62.89	$62.01	$62.21	$58.02	543,468
2015-12-10	$62.13	$62.89	$62.13	$62.64	$58.42	443,835
2015-12-09	$61.91	$62.97	$61.70	$62.13	$57.95	560,695
2015-12-08	$61.98	$62.26	$61.59	$62.25	$58.06	436,578
2015-12-07	$61.50	$62.38	$61.13	$61.74	$57.58	488,962
2015-12-04	$61.40	$63.35	$60.75	$61.76	$57.60	861,058
2015-12-03	$61.08	$62.00	$60.86	$61.34	$57.21	753,962
2015-12-02	$59.24	$61.99	$59.24	$61.34	$57.21	875,085
2015-12-01	$60.58	$61.31	$58.59	$58.99	$55.02	1,118,698
2015-11-30	$59.26	$60.69	$59.06	$60.58	$56.50	2,410,844
2015-11-27	$58.94	$60.05	$58.59	$59.28	$55.29	460,482
2015-11-25	$59.52	$60.50	$59.52	$60.27	$56.21	544,208
2015-11-24	$57.85	$60.70	$57.82	$59.57	$55.56	746,594
2015-11-23	$59.79	$60.20	$58.58	$59.61	$55.60	958,393
2015-11-20	$59.43	$60.46	$59.10	$60.01	$55.97	786,877
2015-11-19	$58.18	$60.00	$57.84	$59.41	$55.41	655,019
2015-11-18	$58.01	$58.37	$57.99	$58.26	$54.34	350,127
2015-11-17	$57.92	$58.35	$57.35	$58.00	$54.09	329,430
2015-11-16	$57.95	$58.67	$57.03	$57.99	$54.08	687,364
2015-11-13	$58.49	$59.49	$57.01	$57.66	$53.78	863,142
2015-11-12	$58.59	$60.00	$58.47	$59.08	$55.10	568,014
2015-11-11	$58.05	$58.70	$58.05	$58.13	$54.22	703,526
2015-11-10	$58.31	$58.53	$57.75	$58.14	$54.22	552,268
2015-11-09	$58.32	$58.56	$57.81	$58.36	$54.43	303,896
2015-11-06	$58.24	$58.70	$57.69	$58.42	$54.49	327,744
2015-11-05	$58.00	$58.66	$57.24	$57.89	$53.99	327,124
2015-11-04	$58.00	$58.74	$57.77	$57.99	$54.08	562,713
2015-11-03	$56.94	$58.13	$56.80	$57.22	$53.37	453,324
2015-11-02	$57.24	$57.25	$56.25	$57.17	$53.32	906,788
2015-10-30	$57.76	$57.76	$56.50	$56.94	$53.11	358,042
2015-10-29	$57.50	$58.12	$56.93	$57.19	$53.34	312,031
2015-10-28	$57.00	$58.50	$56.80	$58.19	$54.27	454,181
2015-10-27	$57.50	$58.80	$56.70	$57.30	$53.44	1,429,684
2015-10-26	$57.17	$58.05	$56.42	$56.82	$52.99	797,870
2015-10-23	$58.29	$58.29	$56.30	$56.64	$52.83	1,150,752
2015-10-22	$57.06	$57.94	$56.06	$57.10	$53.25	389,961
2015-10-21	$57.95	$57.95	$56.50	$56.98	$53.14	422,281
2015-10-20	$59.31	$59.50	$57.40	$58.39	$54.46	383,447
2015-10-19	$58.54	$59.66	$57.58	$59.13	$55.15	603,875
2015-10-16	$57.49	$58.80	$57.43	$58.54	$54.60	726,851
2015-10-15	$55.62	$58.20	$55.35	$57.54	$53.66	728,126
2015-10-14	$56.12	$56.50	$54.55	$54.80	$51.11	678,338
2015-10-13	$56.49	$57.19	$56.02	$56.22	$52.43	398,633
2015-10-12	$56.10	$57.46	$55.68	$57.06	$53.22	947,260
2015-10-09	$56.50	$56.81	$55.32	$55.77	$52.01	528,456
2015-10-08	$56.55	$57.58	$55.50	$56.53	$52.72	445,416
2015-10-07	$57.15	$57.99	$56.53	$57.05	$53.21	426,046
2015-10-06	$56.24	$57.31	$55.76	$57.14	$53.29	475,162
2015-10-05	$56.44	$57.39	$55.50	$56.53	$52.72	331,330
2015-10-02	$53.80	$56.74	$53.74	$56.28	$52.49	580,027
2015-10-01	$54.91	$55.00	$53.34	$54.03	$50.39	462,736
2015-09-30	$53.50	$55.16	$53.50	$54.65	$50.97	972,311
2015-09-29	$53.06	$53.54	$52.30	$52.86	$49.30	639,359
2015-09-28	$54.37	$55.16	$52.38	$52.98	$49.41	580,515
2015-09-25	$55.26	$55.58	$54.23	$54.59	$50.91	468,651
2015-09-24	$55.38	$55.39	$53.90	$54.74	$51.05	577,063
2015-09-23	$55.92	$57.23	$55.36	$55.58	$51.84	378,689
2015-09-22	$55.25	$56.38	$55.01	$56.20	$52.42	288,808
2015-09-21	$56.25	$58.10	$56.20	$56.82	$52.99	364,624
2015-09-18	$54.96	$56.30	$54.96	$55.96	$52.19	763,087
2015-09-17	$56.20	$56.88	$54.90	$55.76	$52.00	387,189
2015-09-16	$55.25	$57.33	$55.25	$56.45	$52.65	560,769
2015-09-15	$54.40	$55.70	$53.75	$54.75	$51.06	381,644
2015-09-14	$56.20	$56.20	$53.70	$54.33	$50.67	629,871
2015-09-11	$53.55	$58.41	$53.10	$56.51	$52.70	825,747
2015-09-10	$52.60	$54.50	$52.52	$53.59	$49.98	332,471
2015-09-09	$54.26	$55.25	$52.45	$53.31	$49.72	305,802
2015-09-08	$55.81	$55.81	$53.02	$53.57	$49.96	674,595

JOYY Inc (YY) News Headlines

A potential U.S. ban investment on Chinese tech could hurt these sectors

A ban on U.S. investment in Chinese tech could drive up market volatility — but some sectors may escape untouched, Bank of America analysts said.

cnbc.com Feb. 2, 2023

These are Wall Street analysts' favorite global stocks for U.S. investors

A weaker dollar and expectations of an economic rebound in China have bolstered global stocks.

cnbc.com March 5, 2023

Wall Street analysts love these emerging market stocks that all trade in the U.S.

Emerging markets equities had an optimistic start to the year as China reopened its economy after Covid lockdowns, and as inflation shows signs of ea…

cnbc.com March 30, 2023

Recent JOYY Inc (YY) News

Similar Companies to JOYY Inc (YY) in the Internet Content & Information Industry

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

JOYY Inc (YY) Exchange: NASDAQ