Acacia Communications Inc (ACIA) Stock

Data as of June 20, 2025

$114.99 ($0.00) 0.00%

Acacia Communications Inc - Daily Information

Click for more stock information on Acacia Communications Inc.

Daily Information	Data
Date	June 20, 2025
Open	$114.99
Previous Close	$114.99
High	$114.99
Low	$114.99
Adjusted Open	$114.99
Previous Adjusted Close	$114.99
Adjusted High	$114.99
Adjusted Low	$114.99

About Acacia Communications Inc (ACIA)

Invest in Acacia Communications Inc (ACIA)

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

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Acacia Communications Inc (ACIA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-01	$114.99	$114.99	$114.99	$114.99	$114.99	0
2021-02-26	$114.95	$115.00	$114.93	$114.99	$114.99	653,091
2021-02-25	$114.90	$114.98	$114.90	$114.93	$114.93	715,140
2021-02-24	$114.90	$114.95	$114.86	$114.93	$114.93	205,918
2021-02-23	$114.94	$114.97	$114.83	$114.86	$114.86	614,597
2021-02-22	$114.88	$114.98	$114.87	$114.94	$114.94	687,599
2021-02-19	$114.85	$114.98	$114.84	$114.98	$114.98	291,667
2021-02-18	$114.82	$114.99	$114.82	$114.83	$114.83	413,896
2021-02-17	$114.88	$114.90	$114.82	$114.82	$114.82	293,128
2021-02-16	$114.82	$114.90	$114.81	$114.83	$114.83	1,182,371
2021-02-12	$114.82	$114.92	$114.80	$114.86	$114.86	961,263
2021-02-11	$114.90	$114.92	$114.76	$114.92	$114.92	961,085
2021-02-10	$114.82	$114.96	$114.78	$114.82	$114.82	851,361
2021-02-09	$114.76	$114.85	$114.75	$114.83	$114.83	407,470
2021-02-08	$114.22	$114.89	$114.22	$114.85	$114.85	352,146
2021-02-05	$114.72	$114.85	$114.59	$114.78	$114.78	323,641
2021-02-04	$114.61	$114.82	$114.58	$114.82	$114.82	421,221
2021-02-03	$114.64	$114.79	$114.52	$114.61	$114.61	936,217
2021-02-02	$114.45	$114.81	$114.45	$114.57	$114.57	588,122
2021-02-01	$114.39	$114.75	$114.39	$114.60	$114.60	675,775
2021-01-29	$114.35	$114.49	$114.25	$114.40	$114.40	893,917
2021-01-28	$114.34	$114.58	$114.25	$114.26	$114.26	1,521,843
2021-01-27	$114.25	$114.56	$114.17	$114.32	$114.32	1,263,634
2021-01-26	$114.45	$114.50	$114.17	$114.32	$114.32	899,291
2021-01-25	$114.48	$114.60	$114.37	$114.41	$114.41	1,170,949
2021-01-22	$114.48	$114.59	$114.32	$114.48	$114.48	597,390
2021-01-21	$114.48	$114.57	$114.35	$114.46	$114.46	575,385
2021-01-20	$114.67	$114.76	$114.38	$114.49	$114.49	937,538
2021-01-19	$114.45	$114.76	$114.33	$114.71	$114.71	1,282,600
2021-01-15	$113.90	$114.50	$113.80	$114.37	$114.37	3,859,277
2021-01-14	$113.47	$114.73	$112.90	$113.64	$113.64	14,993,292
2021-01-13	$85.50	$86.98	$85.37	$86.45	$86.45	2,768,813
2021-01-12	$83.00	$86.10	$83.00	$85.23	$85.23	4,772,867
2021-01-11	$80.00	$82.56	$79.35	$82.09	$82.09	3,297,438
2021-01-08	$77.45	$86.00	$77.45	$79.60	$79.60	16,043,699
2021-01-07	$71.20	$72.60	$71.19	$72.45	$72.45	1,211,361
2021-01-06	$72.75	$73.50	$69.96	$71.29	$71.29	2,887,519
2021-01-05	$73.29	$73.29	$72.17	$72.66	$72.66	1,010,648
2021-01-04	$72.81	$73.50	$71.14	$73.25	$73.25	2,394,858
2020-12-31	$72.90	$73.00	$72.59	$72.96	$72.96	615,813
2020-12-30	$72.07	$72.95	$72.07	$72.90	$72.90	622,164
2020-12-29	$72.49	$72.50	$72.07	$72.19	$72.19	386,397
2020-12-28	$72.25	$72.65	$72.06	$72.40	$72.40	378,789
2020-12-24	$72.05	$72.22	$72.02	$72.16	$72.16	173,500
2020-12-23	$72.18	$72.47	$71.70	$72.12	$72.12	590,988
2020-12-22	$71.58	$72.50	$71.49	$71.83	$71.83	631,116
2020-12-21	$70.67	$71.51	$70.41	$71.49	$71.49	394,644
2020-12-18	$70.66	$71.35	$70.61	$71.17	$71.17	882,786
2020-12-17	$70.33	$70.75	$70.26	$70.73	$70.73	406,836
2020-12-16	$70.15	$70.41	$70.10	$70.30	$70.30	808,094
2020-12-15	$70.04	$70.19	$70.02	$70.07	$70.07	590,918
2020-12-14	$70.29	$70.29	$70.00	$70.08	$70.08	677,344
2020-12-11	$70.17	$70.33	$70.04	$70.24	$70.24	427,824
2020-12-10	$70.20	$70.40	$70.14	$70.33	$70.33	467,589
2020-12-09	$70.28	$70.35	$70.06	$70.21	$70.21	459,710
2020-12-08	$70.06	$70.33	$70.06	$70.24	$70.24	502,701
2020-12-07	$70.32	$70.35	$70.00	$70.05	$70.05	733,242
2020-12-04	$70.05	$70.65	$70.05	$70.33	$70.33	1,168,650
2020-12-03	$69.94	$70.07	$69.76	$70.04	$70.04	831,884
2020-12-02	$69.81	$70.24	$69.81	$69.99	$69.99	510,730
2020-12-01	$69.65	$70.02	$69.52	$69.92	$69.92	1,471,352
2020-11-30	$69.61	$69.77	$69.50	$69.68	$69.68	548,254
2020-11-27	$69.75	$69.79	$69.61	$69.71	$69.71	401,025
2020-11-25	$69.75	$69.81	$69.46	$69.75	$69.75	712,661
2020-11-24	$69.69	$69.83	$69.54	$69.75	$69.75	1,976,549
2020-11-23	$69.43	$69.62	$69.34	$69.58	$69.58	1,169,601
2020-11-20	$69.06	$69.60	$69.03	$69.47	$69.47	1,849,652
2020-11-19	$69.06	$69.27	$69.00	$69.25	$69.25	1,232,191
2020-11-18	$68.76	$69.17	$68.68	$68.97	$68.97	1,082,138
2020-11-17	$68.68	$68.88	$68.58	$68.75	$68.75	631,797
2020-11-16	$68.80	$68.81	$68.48	$68.80	$68.80	453,929
2020-11-13	$68.50	$68.91	$68.43	$68.71	$68.71	545,464
2020-11-12	$68.71	$68.90	$68.40	$68.45	$68.45	487,947
2020-11-11	$68.85	$68.90	$68.42	$68.78	$68.78	609,762
2020-11-10	$68.99	$69.09	$68.57	$68.89	$68.89	966,963
2020-11-09	$68.97	$69.00	$68.43	$68.85	$68.85	1,339,983
2020-11-06	$68.54	$68.83	$68.10	$68.44	$68.44	465,372
2020-11-05	$67.96	$68.68	$67.96	$68.46	$68.46	562,376
2020-11-04	$67.70	$68.25	$67.70	$67.93	$67.93	888,943
2020-11-03	$67.80	$68.03	$67.46	$67.66	$67.66	479,362
2020-11-02	$67.36	$67.87	$67.25	$67.78	$67.78	400,358
2020-10-30	$67.60	$67.85	$67.47	$67.74	$67.74	380,599
2020-10-29	$67.51	$67.90	$67.42	$67.81	$67.81	395,436
2020-10-28	$67.55	$67.58	$67.19	$67.51	$67.51	269,006
2020-10-27	$67.32	$67.57	$66.95	$67.50	$67.50	269,965
2020-10-26	$67.30	$67.39	$67.05	$67.31	$67.31	168,454
2020-10-23	$67.42	$67.45	$67.15	$67.29	$67.29	109,127
2020-10-22	$67.32	$67.50	$67.25	$67.41	$67.41	171,895
2020-10-21	$67.40	$67.47	$67.22	$67.26	$67.26	333,820
2020-10-20	$67.34	$67.52	$67.09	$67.42	$67.42	373,044
2020-10-19	$67.50	$67.63	$67.12	$67.19	$67.19	698,548
2020-10-16	$67.62	$67.90	$66.46	$67.49	$67.49	1,157,391
2020-10-15	$67.80	$67.89	$67.62	$67.83	$67.83	306,327
2020-10-14	$67.78	$67.98	$67.53	$67.90	$67.90	111,439
2020-10-13	$68.15	$68.15	$67.70	$67.86	$67.86	230,658
2020-10-12	$67.74	$68.22	$67.52	$68.17	$68.17	371,526
2020-10-09	$67.65	$67.92	$67.50	$67.74	$67.74	399,958
2020-10-08	$67.39	$67.60	$67.21	$67.57	$67.57	176,236
2020-10-07	$67.27	$67.50	$67.11	$67.19	$67.19	345,089
2020-10-06	$67.40	$67.40	$67.15	$67.28	$67.28	292,997
2020-10-05	$67.38	$67.51	$67.11	$67.41	$67.41	333,714
2020-10-02	$66.97	$67.20	$66.76	$67.04	$67.04	908,671
2020-10-01	$67.35	$67.67	$66.90	$67.37	$67.37	546,882
2020-09-30	$67.58	$67.75	$67.30	$67.40	$67.40	326,094
2020-09-29	$67.61	$67.97	$67.45	$67.49	$67.49	265,088
2020-09-28	$67.94	$67.94	$67.52	$67.55	$67.55	540,592
2020-09-25	$67.90	$68.09	$67.74	$67.74	$67.74	504,829
2020-09-24	$68.00	$68.08	$67.71	$67.91	$67.91	564,518
2020-09-23	$67.68	$68.77	$67.68	$68.10	$68.10	1,013,142
2020-09-22	$67.96	$68.00	$67.58	$67.69	$67.69	445,633
2020-09-21	$68.30	$68.47	$66.43	$67.80	$67.80	1,345,233
2020-09-18	$68.41	$68.69	$68.24	$68.44	$68.44	489,216
2020-09-17	$68.54	$68.79	$68.42	$68.48	$68.48	246,779
2020-09-16	$68.70	$68.85	$68.61	$68.68	$68.68	603,296
2020-09-15	$68.60	$68.75	$68.57	$68.65	$68.65	237,169
2020-09-14	$68.50	$68.69	$68.50	$68.53	$68.53	182,349
2020-09-11	$68.52	$68.64	$68.42	$68.49	$68.49	521,716
2020-09-10	$68.59	$68.90	$68.27	$68.41	$68.41	776,567
2020-09-09	$68.40	$68.81	$68.25	$68.71	$68.71	1,129,458
2020-09-08	$67.75	$68.26	$67.55	$68.22	$68.22	1,298,259
2020-09-04	$67.17	$67.37	$66.75	$66.82	$66.82	651,827
2020-09-03	$67.35	$67.61	$66.96	$67.27	$67.27	761,344
2020-09-02	$67.51	$67.81	$67.41	$67.71	$67.71	581,198
2020-09-01	$67.41	$67.59	$67.40	$67.55	$67.55	310,988
2020-08-31	$67.66	$67.79	$67.45	$67.48	$67.48	275,648
2020-08-28	$67.53	$67.81	$67.40	$67.59	$67.59	241,157
2020-08-27	$67.91	$67.91	$67.34	$67.57	$67.57	702,770
2020-08-26	$67.79	$68.03	$67.62	$67.80	$67.80	161,682
2020-08-25	$67.85	$67.85	$67.61	$67.75	$67.75	117,743
2020-08-24	$67.80	$67.91	$67.62	$67.80	$67.80	239,953
2020-08-21	$67.80	$67.92	$67.60	$67.71	$67.71	268,071
2020-08-20	$67.70	$67.86	$67.70	$67.77	$67.77	369,741
2020-08-19	$67.99	$68.10	$67.65	$67.70	$67.70	332,977
2020-08-18	$68.00	$68.14	$67.86	$67.97	$67.97	237,353
2020-08-17	$67.82	$68.00	$67.82	$67.98	$67.98	202,182
2020-08-14	$68.00	$68.02	$67.75	$67.95	$67.95	493,151
2020-08-13	$68.00	$68.11	$67.84	$68.03	$68.03	213,074
2020-08-12	$68.48	$68.70	$67.94	$68.06	$68.06	500,650
2020-08-11	$68.50	$68.54	$68.10	$68.33	$68.33	633,967
2020-08-10	$68.25	$68.48	$68.01	$68.27	$68.27	367,232
2020-08-07	$68.25	$68.40	$68.09	$68.30	$68.30	803,964
2020-08-06	$67.40	$68.93	$67.28	$68.41	$68.41	1,265,902
2020-08-05	$68.01	$68.11	$67.40	$67.40	$67.40	1,039,052
2020-08-04	$68.10	$68.30	$67.71	$68.05	$68.05	627,321
2020-08-03	$67.80	$68.38	$67.32	$68.16	$68.16	760,459
2020-07-31	$67.69	$68.22	$67.51	$67.98	$67.98	677,984
2020-07-30	$67.29	$67.82	$67.20	$67.66	$67.66	338,925
2020-07-29	$67.76	$67.76	$67.49	$67.50	$67.50	226,471
2020-07-28	$67.62	$67.93	$67.39	$67.70	$67.70	298,534
2020-07-27	$67.53	$67.85	$67.50	$67.75	$67.75	204,644
2020-07-24	$67.60	$67.73	$67.58	$67.60	$67.60	176,271
2020-07-23	$67.74	$67.89	$67.60	$67.69	$67.69	453,707
2020-07-22	$68.24	$68.24	$67.59	$67.65	$67.65	1,118,613
2020-07-21	$67.97	$68.18	$67.82	$68.05	$68.05	246,747
2020-07-20	$67.57	$67.92	$67.50	$67.82	$67.82	331,182
2020-07-17	$68.00	$68.07	$67.57	$67.65	$67.65	234,800
2020-07-16	$67.69	$68.07	$67.69	$68.00	$68.00	263,400
2020-07-15	$67.83	$67.96	$67.63	$67.75	$67.75	372,200
2020-07-14	$67.91	$67.98	$67.49	$67.70	$67.70	458,200
2020-07-13	$67.91	$68.09	$67.75	$67.80	$67.80	767,000
2020-07-10	$67.80	$67.88	$67.63	$67.83	$67.83	188,600
2020-07-09	$67.51	$67.85	$67.44	$67.80	$67.80	284,100
2020-07-08	$67.13	$67.74	$67.08	$67.46	$67.46	405,600
2020-07-07	$67.10	$67.36	$67.04	$67.18	$67.18	341,400
2020-07-06	$67.15	$67.54	$67.02	$67.25	$67.25	458,000
2020-07-02	$67.19	$67.35	$66.98	$67.05	$67.05	295,800
2020-07-01	$67.14	$67.51	$66.85	$67.23	$67.23	691,900
2020-06-30	$67.90	$67.93	$67.02	$67.19	$67.19	950,300
2020-06-29	$68.35	$68.35	$67.61	$67.95	$67.95	397,500
2020-06-26	$68.17	$68.52	$68.02	$68.30	$68.30	632,460
2020-06-25	$68.39	$68.45	$68.03	$68.35	$68.35	464,537
2020-06-24	$68.21	$68.50	$68.16	$68.41	$68.41	566,900
2020-06-23	$68.33	$68.50	$68.00	$68.35	$68.35	385,173
2020-06-22	$68.17	$68.31	$67.82	$68.26	$68.26	585,980
2020-06-19	$68.28	$68.40	$68.03	$68.27	$68.27	647,794
2020-06-18	$68.00	$68.22	$67.82	$68.22	$68.22	294,962
2020-06-17	$68.18	$68.18	$67.98	$68.07	$68.07	426,357
2020-06-16	$68.31	$68.32	$68.00	$68.12	$68.12	572,730
2020-06-15	$67.31	$68.00	$67.11	$68.00	$68.00	538,544
2020-06-12	$67.50	$67.68	$67.03	$67.60	$67.60	531,216
2020-06-11	$67.41	$67.50	$67.09	$67.24	$67.24	346,352
2020-06-10	$67.76	$67.76	$67.17	$67.42	$67.42	595,280
2020-06-09	$67.79	$67.83	$67.41	$67.60	$67.60	225,507
2020-06-08	$67.23	$67.94	$67.22	$67.80	$67.80	368,540
2020-06-05	$67.52	$68.25	$67.06	$67.25	$67.25	626,110
2020-06-04	$67.87	$68.08	$67.27	$67.47	$67.47	482,743
2020-06-03	$67.60	$68.25	$67.37	$68.15	$68.15	867,384
2020-06-02	$67.50	$67.86	$67.44	$67.60	$67.60	703,525
2020-06-01	$67.38	$67.54	$66.95	$67.49	$67.49	515,814
2020-05-29	$66.90	$67.50	$66.41	$67.50	$67.50	715,072
2020-05-28	$67.54	$68.00	$66.12	$66.66	$66.66	1,762,933
2020-05-27	$67.50	$67.69	$67.07	$67.25	$67.25	848,512
2020-05-26	$68.28	$68.38	$67.51	$67.57	$67.57	718,063
2020-05-22	$67.27	$68.39	$67.00	$67.90	$67.90	1,250,158
2020-05-21	$67.23	$67.34	$66.91	$67.23	$67.23	849,413
2020-05-20	$66.79	$67.56	$66.61	$67.31	$67.31	791,177
2020-05-19	$67.22	$67.83	$66.46	$66.54	$66.54	1,497,505
2020-05-18	$67.25	$67.66	$66.75	$67.56	$67.56	875,972
2020-05-15	$67.25	$67.44	$66.62	$67.26	$67.26	1,669,659
2020-05-14	$68.11	$68.20	$67.96	$68.10	$68.10	685,706
2020-05-13	$68.25	$68.61	$68.06	$68.25	$68.25	810,014
2020-05-12	$68.95	$68.95	$68.62	$68.62	$68.62	788,124
2020-05-11	$68.74	$69.13	$68.64	$68.84	$68.84	624,244
2020-05-08	$68.63	$69.02	$68.55	$68.79	$68.79	608,861
2020-05-07	$68.57	$68.65	$68.40	$68.50	$68.50	292,422
2020-05-06	$68.35	$68.78	$68.23	$68.28	$68.28	873,899
2020-05-05	$68.20	$68.48	$67.77	$68.30	$68.30	936,590
2020-05-04	$67.56	$68.02	$67.43	$67.94	$67.94	656,892
2020-05-01	$67.94	$68.10	$67.44	$67.73	$67.73	909,727
2020-04-30	$68.05	$68.36	$67.69	$67.69	$67.69	931,264
2020-04-29	$68.35	$68.37	$67.93	$68.04	$68.04	421,625
2020-04-28	$68.60	$68.60	$67.96	$68.00	$68.00	438,539
2020-04-27	$68.60	$68.74	$68.33	$68.38	$68.38	393,105
2020-04-24	$68.48	$68.64	$68.22	$68.50	$68.50	286,900
2020-04-23	$68.34	$68.50	$68.27	$68.48	$68.48	584,176
2020-04-22	$68.35	$68.50	$67.82	$68.45	$68.45	273,120
2020-04-21	$67.85	$68.23	$67.63	$68.00	$68.00	466,186
2020-04-20	$68.22	$68.59	$68.00	$68.00	$68.00	439,648
2020-04-17	$68.00	$68.70	$67.94	$68.50	$68.50	517,702
2020-04-16	$68.00	$68.15	$67.72	$68.00	$68.00	558,769
2020-04-15	$67.41	$67.70	$67.09	$67.23	$67.23	564,903
2020-04-14	$67.00	$67.86	$66.75	$67.75	$67.75	823,695
2020-04-13	$67.05	$67.24	$66.35	$66.77	$66.77	443,771
2020-04-09	$67.57	$67.96	$66.75	$67.24	$67.24	579,666
2020-04-08	$67.42	$67.60	$66.78	$67.33	$67.33	430,715
2020-04-07	$67.23	$67.76	$67.02	$67.23	$67.23	897,265
2020-04-06	$67.00	$67.47	$66.37	$66.70	$66.70	867,990
2020-04-03	$66.55	$66.99	$66.11	$66.40	$66.40	535,176
2020-04-02	$66.10	$67.26	$66.09	$66.82	$66.82	589,890
2020-04-01	$66.72	$67.52	$65.30	$66.70	$66.70	1,239,407
2020-03-31	$67.61	$67.79	$66.69	$67.18	$67.18	967,817
2020-03-30	$67.50	$68.05	$67.41	$67.77	$67.77	617,598
2020-03-27	$66.74	$67.66	$66.42	$67.41	$67.41	592,456
2020-03-26	$66.85	$68.25	$66.38	$67.50	$67.50	1,145,027
2020-03-25	$66.43	$67.27	$64.90	$66.39	$66.39	856,246
2020-03-24	$65.40	$66.50	$64.14	$66.39	$66.39	1,052,225
2020-03-23	$64.22	$64.91	$62.62	$64.50	$64.50	617,623
2020-03-20	$63.59	$65.02	$63.08	$64.34	$64.34	942,515
2020-03-19	$61.87	$64.24	$60.90	$63.50	$63.50	714,937
2020-03-18	$62.44	$64.00	$61.10	$62.38	$62.38	1,217,191
2020-03-17	$64.80	$64.91	$60.62	$64.24	$64.24	1,455,203
2020-03-16	$65.45	$65.62	$64.02	$64.63	$64.63	1,117,505
2020-03-13	$66.09	$67.24	$64.46	$66.99	$66.99	1,142,534
2020-03-12	$64.81	$66.01	$63.63	$65.36	$65.36	1,154,787
2020-03-11	$65.64	$66.31	$65.00	$66.21	$66.21	587,192
2020-03-10	$63.50	$66.33	$63.11	$66.17	$66.17	1,108,787
2020-03-09	$64.04	$64.15	$62.01	$62.78	$62.78	1,438,810
2020-03-06	$67.00	$67.00	$65.06	$65.14	$65.14	1,431,359
2020-03-05	$68.18	$68.20	$67.01	$67.22	$67.22	782,170
2020-03-04	$68.60	$68.67	$67.89	$68.30	$68.30	481,665
2020-03-03	$68.54	$68.67	$68.23	$68.48	$68.48	421,562
2020-03-02	$68.59	$68.63	$68.41	$68.60	$68.60	486,446
2020-02-28	$68.00	$68.67	$67.90	$68.51	$68.51	794,251
2020-02-27	$68.22	$68.35	$68.02	$68.19	$68.19	1,040,192
2020-02-26	$68.50	$68.65	$68.25	$68.35	$68.35	275,754
2020-02-25	$68.69	$68.69	$68.27	$68.38	$68.38	529,012
2020-02-24	$68.58	$68.72	$68.58	$68.63	$68.63	411,037
2020-02-21	$68.72	$68.75	$68.66	$68.69	$68.69	211,773
2020-02-20	$68.63	$68.81	$68.63	$68.77	$68.77	197,007
2020-02-19	$68.76	$68.84	$68.56	$68.67	$68.67	316,773
2020-02-18	$68.73	$68.83	$68.64	$68.81	$68.81	142,842
2020-02-14	$68.69	$68.86	$68.66	$68.82	$68.82	159,802
2020-02-13	$68.64	$68.86	$68.64	$68.72	$68.72	200,105
2020-02-12	$68.85	$68.90	$68.73	$68.78	$68.78	150,612
2020-02-11	$69.00	$69.00	$68.64	$68.85	$68.85	137,823
2020-02-10	$68.75	$68.90	$68.62	$68.84	$68.84	151,296
2020-02-07	$68.90	$68.90	$68.74	$68.79	$68.79	183,996
2020-02-06	$68.77	$68.93	$68.76	$68.80	$68.80	124,292
2020-02-05	$68.86	$68.90	$68.76	$68.76	$68.76	193,227
2020-02-04	$68.60	$68.85	$68.55	$68.85	$68.85	206,931
2020-02-03	$67.96	$68.67	$67.90	$68.55	$68.55	419,381
2020-01-31	$68.68	$68.81	$68.05	$68.55	$68.55	706,492
2020-01-30	$68.61	$68.84	$68.59	$68.83	$68.83	268,278
2020-01-29	$68.62	$68.90	$68.53	$68.66	$68.66	466,027
2020-01-28	$68.70	$68.70	$68.44	$68.51	$68.51	678,130
2020-01-27	$68.56	$68.76	$68.43	$68.73	$68.73	299,300
2020-01-24	$68.68	$68.80	$68.60	$68.78	$68.78	171,101
2020-01-23	$68.67	$68.78	$68.58	$68.62	$68.62	415,092
2020-01-22	$68.71	$68.75	$68.55	$68.75	$68.75	146,653
2020-01-21	$68.60	$68.65	$68.47	$68.57	$68.57	408,119
2020-01-17	$68.95	$68.95	$68.56	$68.66	$68.66	524,319
2020-01-16	$68.55	$68.72	$68.55	$68.70	$68.70	236,943
2020-01-15	$68.43	$68.60	$68.34	$68.47	$68.47	206,495
2020-01-14	$68.31	$68.60	$68.25	$68.51	$68.51	338,120
2020-01-13	$68.63	$68.63	$68.32	$68.36	$68.36	367,355
2020-01-10	$68.55	$68.65	$68.48	$68.53	$68.53	621,293
2020-01-09	$68.53	$68.57	$68.31	$68.57	$68.57	1,194,633
2020-01-08	$68.41	$68.54	$68.27	$68.39	$68.39	347,639
2020-01-07	$68.10	$68.50	$68.01	$68.38	$68.38	376,314
2020-01-06	$67.93	$68.22	$67.93	$68.11	$68.11	344,612
2020-01-03	$67.80	$68.13	$67.80	$68.10	$68.10	160,203
2020-01-02	$67.80	$68.15	$67.80	$68.09	$68.09	541,064
2019-12-31	$67.70	$67.96	$67.60	$67.81	$67.81	291,831
2019-12-30	$67.58	$67.86	$67.49	$67.73	$67.73	146,717
2019-12-27	$67.50	$67.64	$67.50	$67.56	$67.56	178,854
2019-12-26	$67.60	$67.77	$67.48	$67.56	$67.56	417,469
2019-12-24	$67.67	$67.78	$67.45	$67.68	$67.68	88,728
2019-12-23	$67.50	$67.74	$67.36	$67.65	$67.65	403,480
2019-12-20	$67.62	$67.64	$67.45	$67.50	$67.50	342,985
2019-12-19	$67.45	$67.67	$67.25	$67.65	$67.65	561,348
2019-12-18	$67.19	$67.67	$67.19	$67.54	$67.54	1,066,421
2019-12-17	$67.01	$67.26	$66.91	$67.25	$67.25	455,971
2019-12-16	$67.21	$67.25	$66.85	$66.97	$66.97	857,879
2019-12-13	$67.01	$67.28	$66.94	$67.07	$67.07	248,959
2019-12-12	$67.45	$67.45	$66.82	$67.04	$67.04	541,620
2019-12-11	$67.50	$67.77	$67.32	$67.44	$67.44	718,547
2019-12-10	$66.99	$67.43	$66.83	$67.34	$67.34	529,873
2019-12-09	$66.56	$66.99	$66.56	$66.91	$66.91	399,402
2019-12-06	$66.61	$66.77	$66.40	$66.67	$66.67	171,521
2019-12-05	$66.79	$66.94	$66.50	$66.51	$66.51	158,023
2019-12-04	$66.68	$66.90	$66.51	$66.85	$66.85	226,443
2019-12-03	$66.40	$66.77	$66.27	$66.62	$66.62	636,713
2019-12-02	$66.62	$67.15	$66.39	$66.49	$66.49	897,337
2019-11-29	$66.60	$67.11	$66.60	$66.64	$66.64	151,116
2019-11-27	$67.28	$67.28	$66.59	$66.67	$66.67	529,772
2019-11-26	$66.94	$67.17	$66.85	$67.11	$67.11	457,785
2019-11-25	$66.78	$67.30	$66.76	$67.04	$67.04	345,421
2019-11-22	$66.89	$66.89	$66.49	$66.64	$66.64	267,389
2019-11-21	$66.75	$67.28	$66.68	$66.70	$66.70	766,870
2019-11-20	$67.03	$67.17	$66.65	$66.76	$66.76	283,789
2019-11-19	$67.07	$67.26	$66.94	$67.12	$67.12	253,581
2019-11-18	$66.91	$67.12	$66.86	$67.01	$67.01	351,837
2019-11-15	$66.76	$67.30	$66.57	$67.08	$67.08	322,344
2019-11-14	$66.83	$67.27	$66.48	$66.49	$66.49	402,109
2019-11-13	$66.86	$67.40	$66.57	$67.00	$67.00	510,622
2019-11-12	$66.69	$67.99	$66.60	$67.32	$67.32	744,406
2019-11-11	$66.15	$67.08	$66.02	$66.80	$66.80	541,374
2019-11-08	$66.05	$66.45	$65.91	$66.43	$66.43	237,184
2019-11-07	$65.95	$66.36	$65.60	$66.08	$66.08	499,741
2019-11-06	$65.94	$66.36	$65.83	$66.10	$66.10	348,221
2019-11-05	$65.97	$66.26	$65.76	$65.91	$65.91	315,794
2019-11-04	$66.15	$66.47	$65.71	$65.97	$65.97	328,817
2019-11-01	$65.94	$66.31	$65.66	$66.29	$66.29	407,319
2019-10-31	$65.03	$65.72	$64.95	$65.66	$65.66	249,654
2019-10-30	$65.37	$65.37	$65.00	$65.16	$65.16	148,721
2019-10-29	$65.05	$65.33	$64.95	$65.31	$65.31	257,292
2019-10-28	$64.87	$65.10	$64.87	$64.98	$64.98	136,958
2019-10-25	$64.70	$65.19	$64.65	$64.88	$64.88	351,339
2019-10-24	$64.89	$65.19	$64.60	$64.65	$64.65	622,997
2019-10-23	$64.65	$64.93	$64.60	$64.86	$64.86	166,185
2019-10-22	$64.89	$65.13	$64.40	$64.71	$64.71	495,791
2019-10-21	$65.07	$65.33	$64.80	$64.81	$64.81	354,708
2019-10-18	$64.87	$65.03	$64.77	$64.88	$64.88	167,744
2019-10-17	$65.00	$65.18	$64.87	$64.97	$64.97	122,993
2019-10-16	$64.82	$65.16	$64.77	$64.85	$64.85	362,506
2019-10-15	$64.86	$65.25	$64.80	$64.90	$64.90	155,696
2019-10-14	$64.73	$64.99	$64.68	$64.73	$64.73	168,705
2019-10-11	$65.29	$65.47	$64.73	$64.74	$64.74	268,923
2019-10-10	$65.09	$65.54	$64.95	$64.97	$64.97	221,996
2019-10-09	$65.25	$65.48	$64.85	$65.11	$65.11	238,975
2019-10-08	$65.36	$65.36	$64.68	$64.72	$64.72	367,243
2019-10-07	$65.15	$65.86	$65.15	$65.55	$65.55	380,689
2019-10-04	$65.13	$65.39	$64.77	$65.35	$65.35	174,518
2019-10-03	$65.07	$65.23	$64.80	$64.96	$64.96	289,477
2019-10-02	$64.64	$65.47	$64.64	$65.40	$65.40	603,722
2019-10-01	$65.50	$65.52	$64.45	$64.96	$64.96	390,950
2019-09-30	$64.68	$65.48	$64.32	$65.40	$65.40	661,193
2019-09-27	$64.05	$64.73	$64.05	$64.61	$64.61	1,142,692
2019-09-26	$64.28	$64.33	$63.85	$63.95	$63.95	635,066
2019-09-25	$63.89	$64.59	$63.89	$64.39	$64.39	267,484
2019-09-24	$64.63	$64.63	$63.87	$64.11	$64.11	230,896
2019-09-23	$64.50	$64.88	$64.18	$64.46	$64.46	193,156
2019-09-20	$65.05	$65.20	$64.50	$64.58	$64.58	786,049
2019-09-19	$64.67	$65.09	$64.09	$64.31	$64.31	345,528
2019-09-18	$64.62	$64.85	$64.23	$64.51	$64.51	164,668
2019-09-17	$65.21	$65.36	$64.62	$64.65	$64.65	171,959
2019-09-16	$64.20	$65.31	$64.06	$65.23	$65.23	417,514
2019-09-13	$64.28	$64.50	$63.91	$64.29	$64.29	154,587
2019-09-12	$63.94	$64.49	$63.70	$64.24	$64.24	381,033
2019-09-11	$63.88	$64.40	$63.72	$63.80	$63.80	337,470
2019-09-10	$63.75	$64.07	$63.41	$63.75	$63.75	195,291
2019-09-09	$64.35	$64.52	$63.59	$63.73	$63.73	180,155
2019-09-06	$64.81	$64.90	$64.26	$64.36	$64.36	535,948
2019-09-05	$64.14	$64.73	$63.85	$64.55	$64.55	827,820
2019-09-04	$63.80	$63.90	$63.12	$63.72	$63.72	370,874
2019-09-03	$62.91	$63.56	$62.81	$63.31	$63.31	464,723
2019-08-30	$64.17	$64.17	$62.82	$63.05	$63.05	430,076
2019-08-29	$63.31	$64.30	$63.31	$63.92	$63.92	492,534
2019-08-28	$62.70	$63.19	$62.70	$62.96	$62.96	302,527
2019-08-27	$63.14	$63.15	$62.73	$62.79	$62.79	310,829
2019-08-26	$63.35	$63.35	$62.57	$62.89	$62.89	289,361
2019-08-23	$63.61	$64.00	$62.71	$62.85	$62.85	360,709
2019-08-22	$64.49	$64.68	$63.59	$63.71	$63.71	245,927
2019-08-21	$64.28	$64.75	$64.28	$64.40	$64.40	228,842
2019-08-20	$63.99	$64.16	$63.87	$64.07	$64.07	361,527
2019-08-19	$64.37	$64.68	$63.93	$64.00	$64.00	465,377
2019-08-16	$64.80	$64.92	$63.78	$63.97	$63.97	434,297
2019-08-15	$65.02	$65.04	$64.20	$64.48	$64.48	239,403
2019-08-14	$64.41	$65.11	$64.05	$64.92	$64.92	482,434
2019-08-13	$63.32	$65.07	$63.21	$65.05	$65.05	585,412
2019-08-12	$63.48	$63.65	$63.04	$63.54	$63.54	357,782
2019-08-09	$64.49	$64.55	$63.37	$63.56	$63.56	534,420
2019-08-08	$64.85	$65.14	$64.49	$64.49	$64.49	480,173
2019-08-07	$65.20	$65.33	$64.22	$64.32	$64.32	1,331,862
2019-08-06	$65.10	$65.80	$64.99	$65.06	$65.06	819,920
2019-08-05	$66.03	$66.48	$64.98	$64.98	$64.98	2,522,728
2019-08-02	$66.00	$66.79	$65.67	$66.65	$66.65	589,907
2019-08-01	$67.17	$67.25	$66.06	$66.22	$66.22	1,504,008
2019-07-31	$66.50	$67.49	$66.12	$67.17	$67.17	1,441,368
2019-07-30	$65.54	$66.44	$65.36	$66.33	$66.33	616,549
2019-07-29	$65.15	$65.92	$65.15	$65.91	$65.91	884,345
2019-07-26	$65.09	$65.14	$64.87	$65.10	$65.10	494,904
2019-07-25	$65.06	$65.20	$64.83	$64.97	$64.97	999,905
2019-07-24	$65.00	$65.24	$64.94	$64.99	$64.99	550,960
2019-07-23	$65.07	$65.10	$64.85	$65.05	$65.05	441,398
2019-07-22	$64.90	$65.10	$64.89	$64.99	$64.99	700,167
2019-07-19	$64.87	$65.05	$64.68	$64.75	$64.75	983,018
2019-07-18	$64.60	$65.04	$64.60	$64.92	$64.92	994,570
2019-07-17	$64.59	$64.90	$64.50	$64.66	$64.66	755,794
2019-07-16	$64.50	$64.72	$64.31	$64.64	$64.64	1,516,877
2019-07-15	$64.65	$64.92	$64.07	$64.56	$64.56	1,341,400
2019-07-12	$65.21	$65.28	$64.36	$64.40	$64.40	1,032,689
2019-07-11	$65.70	$65.75	$64.25	$65.02	$65.02	3,206,608
2019-07-10	$65.02	$65.84	$64.91	$65.56	$65.56	5,332,881
2019-07-09	$65.58	$66.24	$64.51	$64.91	$64.91	13,188,372
2019-07-08	$47.73	$48.41	$47.51	$48.06	$48.06	510,871
2019-07-05	$49.01	$49.37	$47.89	$48.14	$48.14	451,184
2019-07-03	$49.46	$49.75	$48.24	$49.59	$49.59	346,003
2019-07-02	$50.43	$50.58	$49.02	$49.22	$49.22	834,206
2019-07-01	$50.71	$54.66	$50.05	$50.44	$50.44	1,852,600
2019-06-28	$46.79	$47.27	$45.60	$47.16	$47.16	2,685,087
2019-06-27	$46.30	$46.99	$46.04	$46.58	$46.58	470,479
2019-06-26	$45.79	$47.95	$45.61	$45.93	$45.93	581,307
2019-06-25	$45.97	$46.93	$44.85	$44.95	$44.95	651,399
2019-06-24	$46.19	$46.47	$45.26	$46.06	$46.06	713,042
2019-06-21	$47.13	$47.16	$46.01	$46.19	$46.19	831,365
2019-06-20	$47.58	$47.96	$47.02	$47.38	$47.38	915,410
2019-06-19	$46.77	$46.93	$46.14	$46.72	$46.72	433,703
2019-06-18	$45.04	$47.00	$44.80	$46.53	$46.53	619,571
2019-06-17	$45.09	$45.52	$44.38	$44.79	$44.79	869,828
2019-06-14	$46.34	$46.34	$44.82	$44.94	$44.94	609,079
2019-06-13	$47.15	$47.53	$46.04	$46.59	$46.59	888,479
2019-06-12	$47.72	$48.33	$46.89	$46.90	$46.90	782,912
2019-06-11	$47.86	$48.40	$47.40	$47.74	$47.74	832,207
2019-06-10	$47.57	$48.64	$47.24	$47.27	$47.27	948,149
2019-06-07	$47.85	$48.46	$46.66	$47.15	$47.15	763,724
2019-06-06	$48.57	$49.49	$46.91	$47.42	$47.42	619,024
2019-06-05	$47.75	$48.29	$46.91	$47.99	$47.99	1,052,488
2019-06-04	$47.21	$47.60	$46.16	$47.48	$47.48	1,069,511
2019-06-03	$46.29	$47.25	$45.91	$46.50	$46.50	666,091
2019-05-31	$47.52	$48.01	$46.45	$46.60	$46.60	492,829
2019-05-30	$47.59	$48.35	$47.31	$48.23	$48.23	524,987
2019-05-29	$46.95	$47.66	$46.55	$47.23	$47.23	650,531
2019-05-28	$47.56	$48.07	$46.80	$47.30	$47.30	621,521
2019-05-24	$47.50	$48.02	$47.15	$47.31	$47.31	653,061
2019-05-23	$47.58	$47.98	$46.51	$47.21	$47.21	860,885
2019-05-22	$47.78	$48.40	$47.56	$48.22	$48.22	923,162
2019-05-21	$49.12	$50.01	$47.82	$47.95	$47.95	908,753
2019-05-20	$47.77	$49.20	$47.65	$48.47	$48.47	1,055,595
2019-05-17	$49.46	$51.36	$48.56	$49.02	$49.02	1,596,413
2019-05-16	$51.95	$52.18	$49.50	$49.87	$49.87	1,694,656
2019-05-15	$52.62	$53.25	$51.63	$52.95	$52.95	692,790
2019-05-14	$51.80	$53.47	$51.80	$52.99	$52.99	517,866
2019-05-13	$52.35	$53.72	$51.38	$51.71	$51.71	1,338,403
2019-05-10	$54.74	$55.69	$54.10	$55.53	$55.53	621,580
2019-05-09	$53.94	$55.01	$53.07	$55.00	$55.00	847,518
2019-05-08	$54.29	$55.42	$53.69	$54.98	$54.98	648,096
2019-05-07	$55.00	$55.00	$52.55	$54.27	$54.27	1,013,755
2019-05-06	$58.12	$58.12	$55.65	$55.78	$55.78	1,151,396
2019-05-03	$59.65	$59.65	$57.18	$59.00	$59.00	1,442,184
2019-05-02	$60.16	$61.90	$59.41	$60.55	$60.55	881,221
2019-05-01	$58.53	$61.11	$58.30	$60.45	$60.45	1,237,014
2019-04-30	$58.41	$58.45	$56.97	$57.88	$57.88	909,852
2019-04-29	$58.71	$59.10	$57.94	$58.44	$58.44	827,992
2019-04-26	$59.46	$59.79	$58.48	$58.62	$58.62	387,599
2019-04-25	$60.05	$60.12	$57.76	$59.51	$59.51	359,522
2019-04-24	$59.50	$60.62	$58.63	$60.25	$60.25	368,962
2019-04-23	$58.46	$59.80	$58.40	$59.20	$59.20	381,084
2019-04-22	$57.80	$58.43	$57.11	$58.15	$58.15	322,110
2019-04-18	$58.62	$58.80	$56.58	$58.02	$58.02	707,325
2019-04-17	$61.00	$61.36	$58.34	$58.77	$58.77	604,153
2019-04-16	$61.57	$62.18	$60.33	$60.59	$60.59	599,461
2019-04-15	$60.80	$62.00	$60.64	$61.04	$61.04	512,876
2019-04-12	$60.46	$61.16	$59.30	$60.88	$60.88	933,990
2019-04-11	$59.50	$59.67	$58.40	$59.22	$59.22	465,528
2019-04-10	$58.03	$60.09	$57.69	$59.52	$59.52	537,446
2019-04-09	$57.87	$58.89	$57.62	$57.72	$57.72	518,407
2019-04-08	$58.15	$58.32	$56.85	$57.93	$57.93	467,033
2019-04-05	$59.16	$59.59	$58.00	$58.24	$58.24	431,845
2019-04-04	$58.87	$59.75	$57.74	$58.79	$58.79	517,509
2019-04-03	$59.50	$60.55	$58.01	$59.08	$59.08	873,309
2019-04-02	$58.65	$59.70	$58.03	$59.08	$59.08	675,476
2019-04-01	$58.08	$59.46	$57.80	$58.74	$58.74	725,455
2019-03-29	$58.37	$59.09	$56.86	$57.35	$57.35	774,856
2019-03-28	$56.59	$59.55	$56.03	$57.92	$57.92	1,805,775
2019-03-27	$53.18	$55.57	$52.50	$55.35	$55.35	1,226,714
2019-03-26	$55.67	$56.34	$55.05	$56.15	$56.15	587,136
2019-03-25	$54.68	$55.52	$53.62	$55.11	$55.11	1,245,988
2019-03-22	$57.67	$58.11	$54.37	$54.80	$54.80	1,393,811
2019-03-21	$55.44	$58.55	$55.44	$58.09	$58.09	1,560,276
2019-03-20	$55.58	$56.33	$54.83	$55.65	$55.65	894,929
2019-03-19	$56.05	$56.64	$55.19	$55.63	$55.63	906,873
2019-03-18	$54.43	$56.35	$54.16	$55.93	$55.93	1,468,213
2019-03-15	$53.64	$54.70	$53.50	$54.17	$54.17	1,189,791
2019-03-14	$53.95	$54.03	$53.16	$53.45	$53.45	566,710
2019-03-13	$53.99	$54.13	$53.02	$53.68	$53.68	1,055,830
2019-03-12	$53.70	$54.70	$53.21	$54.17	$54.17	462,154
2019-03-11	$52.23	$54.09	$52.05	$53.59	$53.59	1,482,337
2019-03-08	$52.58	$52.58	$50.81	$52.00	$52.00	1,391,203
2019-03-07	$53.51	$54.05	$52.50	$53.27	$53.27	438,337
2019-03-06	$54.22	$54.24	$52.54	$53.49	$53.49	1,142,461
2019-03-05	$55.47	$55.97	$54.07	$54.42	$54.42	1,127,389
2019-03-04	$54.50	$56.12	$54.50	$55.52	$55.52	1,127,408
2019-03-01	$53.81	$55.00	$53.37	$54.19	$54.19	872,717
2019-02-28	$53.12	$54.00	$52.76	$53.35	$53.35	1,708,555
2019-02-27	$53.52	$53.77	$52.34	$53.48	$53.48	1,219,607
2019-02-26	$55.73	$55.89	$53.81	$53.92	$53.92	1,578,532
2019-02-25	$56.00	$57.53	$55.90	$56.46	$56.46	1,663,831
2019-02-22	$48.75	$55.72	$48.56	$55.45	$55.45	3,608,651
2019-02-21	$46.98	$48.29	$46.85	$47.17	$47.17	1,327,692
2019-02-20	$45.48	$47.04	$45.35	$46.59	$46.59	785,545
2019-02-19	$44.66	$45.51	$44.30	$45.32	$45.32	681,221
2019-02-15	$44.74	$44.80	$43.92	$44.66	$44.66	558,899
2019-02-14	$43.38	$44.79	$43.25	$44.43	$44.43	535,985
2019-02-13	$43.75	$45.00	$43.68	$43.69	$43.69	467,860
2019-02-12	$42.90	$43.64	$42.90	$43.39	$43.39	475,784
2019-02-11	$42.03	$42.91	$41.35	$42.86	$42.86	460,439
2019-02-08	$41.63	$42.30	$41.58	$41.76	$41.76	444,596
2019-02-07	$42.23	$42.45	$41.51	$41.96	$41.96	331,150
2019-02-06	$43.16	$43.72	$42.50	$42.62	$42.62	402,787
2019-02-05	$42.57	$43.73	$42.32	$42.98	$42.98	475,552
2019-02-04	$42.33	$43.01	$42.14	$42.34	$42.34	721,733
2019-02-01	$43.48	$44.12	$42.90	$43.09	$43.09	416,315
2019-01-31	$43.38	$44.63	$43.31	$43.51	$43.51	494,319
2019-01-30	$43.11	$43.48	$42.34	$43.14	$43.14	448,401
2019-01-29	$43.44	$43.91	$42.30	$42.53	$42.53	327,266
2019-01-28	$43.13	$44.01	$42.75	$43.32	$43.32	263,948
2019-01-25	$43.21	$44.60	$43.21	$44.05	$44.05	380,085
2019-01-24	$42.25	$44.00	$42.18	$43.19	$43.19	456,581
2019-01-23	$41.41	$42.30	$41.30	$42.08	$42.08	299,938
2019-01-22	$42.40	$42.70	$40.86	$41.28	$41.28	293,838
2019-01-18	$42.81	$43.25	$42.49	$42.63	$42.63	351,280
2019-01-17	$42.15	$43.05	$41.71	$42.61	$42.61	267,797
2019-01-16	$43.03	$43.36	$42.24	$42.30	$42.30	238,268
2019-01-15	$41.92	$43.29	$41.92	$42.86	$42.86	191,658
2019-01-14	$42.21	$42.46	$41.46	$41.91	$41.91	360,137
2019-01-11	$42.25	$43.32	$42.05	$42.69	$42.69	214,677
2019-01-10	$41.60	$43.23	$41.20	$42.47	$42.47	282,807
2019-01-09	$41.75	$43.22	$41.28	$41.96	$41.96	628,512
2019-01-08	$39.70	$41.77	$39.23	$41.66	$41.66	765,490
2019-01-07	$38.54	$39.74	$38.22	$39.17	$39.17	470,059
2019-01-04	$37.45	$38.86	$36.76	$38.44	$38.44	817,854
2019-01-03	$37.74	$38.00	$36.05	$36.73	$36.73	512,716
2019-01-02	$37.75	$38.84	$37.00	$38.36	$38.36	363,116
2018-12-31	$38.00	$38.20	$37.54	$38.00	$38.00	461,756
2018-12-28	$38.00	$38.33	$37.07	$37.69	$37.69	296,213
2018-12-27	$37.30	$38.31	$36.46	$37.66	$37.66	406,315
2018-12-26	$36.36	$38.08	$36.28	$38.03	$38.03	245,961
2018-12-24	$36.04	$37.21	$36.00	$36.17	$36.17	172,609
2018-12-21	$38.87	$38.87	$36.35	$36.52	$36.52	750,032
2018-12-20	$38.33	$39.40	$37.68	$38.49	$38.49	389,157
2018-12-19	$39.22	$40.10	$38.08	$38.58	$38.58	402,296
2018-12-18	$40.16	$40.57	$39.20	$39.34	$39.34	380,227
2018-12-17	$40.80	$41.59	$39.07	$39.86	$39.86	526,335
2018-12-14	$42.04	$42.74	$40.76	$41.01	$41.01	262,342
2018-12-13	$43.24	$43.80	$42.24	$42.26	$42.26	341,129
2018-12-12	$42.00	$43.84	$42.00	$42.87	$42.87	529,643
2018-12-11	$41.47	$42.66	$40.81	$41.30	$41.30	490,417
2018-12-10	$39.46	$41.12	$39.46	$40.79	$40.79	650,151
2018-12-07	$42.18	$42.75	$39.55	$39.62	$39.62	733,706
2018-12-06	$41.63	$42.56	$40.56	$42.28	$42.28	775,761
2018-12-04	$43.30	$44.28	$42.66	$42.74	$42.74	463,537
2018-12-03	$44.32	$44.50	$43.07	$43.67	$43.67	692,909
2018-11-30	$41.59	$43.02	$41.07	$42.88	$42.88	601,724
2018-11-29	$43.75	$43.85	$41.34	$41.39	$41.39	1,013,016
2018-11-28	$44.61	$44.87	$43.70	$44.70	$44.70	380,327
2018-11-27	$44.03	$44.74	$43.13	$44.09	$44.09	442,439
2018-11-26	$44.13	$44.94	$43.38	$44.64	$44.64	292,071
2018-11-23	$43.82	$44.71	$43.56	$43.62	$43.62	207,996
2018-11-21	$43.40	$44.51	$42.83	$44.41	$44.41	453,883
2018-11-20	$40.92	$44.16	$40.85	$42.43	$42.43	545,429
2018-11-19	$45.07	$45.42	$42.41	$42.51	$42.51	631,538
2018-11-16	$44.49	$45.42	$43.65	$45.01	$45.01	526,543
2018-11-15	$44.48	$45.41	$44.24	$44.94	$44.94	622,995
2018-11-14	$43.93	$45.16	$43.50	$44.62	$44.62	477,709
2018-11-13	$43.03	$44.59	$42.85	$43.78	$43.78	533,360
2018-11-12	$45.31	$45.42	$42.91	$43.28	$43.28	476,722
2018-11-09	$46.80	$47.09	$45.40	$45.92	$45.92	810,156
2018-11-08	$44.80	$46.77	$44.54	$46.64	$46.64	1,063,650
2018-11-07	$43.62	$45.36	$43.22	$45.22	$45.22	905,987
2018-11-06	$45.61	$45.61	$42.96	$43.11	$43.11	1,177,498
2018-11-05	$44.76	$47.26	$44.51	$46.12	$46.12	1,469,574
2018-11-02	$39.70	$44.91	$39.00	$44.75	$44.75	2,977,315
2018-11-01	$34.86	$37.34	$34.86	$36.48	$36.48	841,640
2018-10-31	$34.94	$35.41	$34.22	$34.47	$34.47	799,658
2018-10-30	$33.46	$34.68	$33.17	$34.40	$34.40	1,338,892
2018-10-29	$35.26	$35.28	$32.98	$33.45	$33.45	569,014
2018-10-26	$36.21	$36.21	$34.45	$34.75	$34.75	777,985
2018-10-25	$35.62	$36.93	$35.62	$36.71	$36.71	581,796
2018-10-24	$37.61	$37.86	$35.11	$35.27	$35.27	538,187
2018-10-23	$37.72	$38.21	$36.19	$37.74	$37.74	396,353
2018-10-22	$37.93	$38.78	$37.87	$38.30	$38.30	205,319
2018-10-19	$38.44	$39.28	$37.59	$37.73	$37.73	257,130
2018-10-18	$39.66	$39.80	$38.72	$38.79	$38.79	229,130
2018-10-17	$39.73	$39.91	$38.98	$39.78	$39.78	272,588
2018-10-16	$38.48	$39.89	$38.34	$39.72	$39.72	485,294
2018-10-15	$37.46	$38.40	$37.23	$38.26	$38.26	302,981
2018-10-12	$36.25	$38.05	$36.25	$37.60	$37.60	376,774
2018-10-11	$36.37	$37.76	$36.37	$36.64	$36.64	329,665
2018-10-10	$37.72	$38.00	$35.97	$36.51	$36.51	530,787
2018-10-09	$38.07	$39.00	$37.71	$37.91	$37.91	367,193
2018-10-08	$38.80	$39.10	$37.47	$38.09	$38.09	465,674
2018-10-05	$40.64	$41.18	$38.17	$38.97	$38.97	666,249
2018-10-04	$40.90	$41.31	$39.82	$40.80	$40.80	421,063
2018-10-03	$40.68	$41.45	$40.02	$41.42	$41.42	283,047
2018-10-02	$40.47	$41.20	$40.31	$40.55	$40.55	248,868
2018-10-01	$41.30	$42.08	$40.32	$40.54	$40.54	316,264
2018-09-28	$41.54	$42.08	$41.09	$41.37	$41.37	456,149
2018-09-27	$41.95	$42.68	$41.13	$41.55	$41.55	418,563
2018-09-26	$40.42	$42.73	$40.27	$42.15	$42.15	959,284
2018-09-25	$40.13	$40.92	$39.73	$40.26	$40.26	498,579
2018-09-24	$39.49	$40.26	$39.09	$40.26	$40.26	310,307
2018-09-21	$40.25	$40.65	$39.51	$39.79	$39.79	864,204
2018-09-20	$39.23	$40.60	$38.84	$40.22	$40.22	402,867
2018-09-19	$38.63	$39.43	$38.63	$39.12	$39.12	456,680
2018-09-18	$37.75	$39.10	$37.55	$38.78	$38.78	599,758
2018-09-17	$39.28	$39.88	$38.12	$39.10	$39.10	487,958
2018-09-14	$39.47	$39.98	$38.24	$39.38	$39.38	814,249
2018-09-13	$40.20	$40.71	$39.46	$39.51	$39.51	368,168
2018-09-12	$40.07	$40.39	$39.14	$40.10	$40.10	320,898
2018-09-11	$40.37	$40.59	$39.54	$40.19	$40.19	326,772
2018-09-10	$39.83	$40.63	$39.63	$40.41	$40.41	222,441
2018-09-07	$39.65	$41.05	$39.65	$39.71	$39.71	402,591
2018-09-06	$40.26	$40.49	$39.30	$39.75	$39.75	322,304
2018-09-05	$40.79	$40.79	$39.37	$40.24	$40.24	301,063
2018-09-04	$40.68	$40.87	$39.85	$40.78	$40.78	388,411
2018-08-31	$39.77	$40.82	$39.48	$40.77	$40.77	352,650
2018-08-30	$39.98	$40.90	$39.57	$39.79	$39.79	575,490
2018-08-29	$39.37	$39.90	$39.18	$39.85	$39.85	354,219
2018-08-28	$39.23	$39.39	$38.74	$39.28	$39.28	323,079
2018-08-27	$38.58	$39.28	$38.13	$39.00	$39.00	501,694
2018-08-24	$39.57	$39.78	$37.86	$38.39	$38.39	2,040,492
2018-08-23	$39.45	$41.93	$39.05	$41.35	$41.35	1,670,048
2018-08-22	$37.76	$38.23	$37.37	$38.23	$38.23	304,521
2018-08-21	$37.49	$37.96	$37.49	$37.60	$37.60	418,577
2018-08-20	$37.70	$37.98	$37.04	$37.36	$37.36	410,786
2018-08-17	$37.75	$38.09	$36.74	$37.60	$37.60	1,037,228
2018-08-16	$38.54	$38.93	$37.99	$38.26	$38.26	451,662
2018-08-15	$38.93	$39.20	$37.96	$38.36	$38.36	630,927
2018-08-14	$39.00	$39.58	$38.67	$39.08	$39.08	663,994
2018-08-13	$38.93	$39.29	$38.55	$39.23	$39.23	576,333
2018-08-10	$38.44	$39.26	$38.15	$38.81	$38.81	637,462
2018-08-09	$37.37	$38.87	$37.14	$38.54	$38.54	703,943
2018-08-08	$37.92	$38.20	$37.13	$37.44	$37.44	928,592
2018-08-07	$37.62	$38.20	$37.01	$37.73	$37.73	613,485
2018-08-06	$38.16	$38.25	$37.00	$37.38	$37.38	826,167
2018-08-03	$38.30	$41.00	$37.40	$37.93	$37.93	4,030,609
2018-08-02	$32.98	$34.05	$32.74	$33.66	$33.66	1,160,591
2018-08-01	$32.14	$32.93	$32.03	$32.41	$32.41	447,258
2018-07-31	$31.75	$32.58	$31.75	$32.14	$32.14	305,294
2018-07-30	$32.08	$32.50	$31.55	$31.78	$31.78	319,399
2018-07-27	$32.25	$32.62	$31.42	$32.14	$32.14	390,160
2018-07-26	$32.51	$32.84	$32.20	$32.46	$32.46	553,770
2018-07-25	$32.45	$33.34	$32.45	$32.86	$32.86	516,129
2018-07-24	$32.21	$32.98	$31.53	$32.30	$32.30	995,532
2018-07-23	$34.13	$34.25	$33.03	$33.98	$33.98	326,414
2018-07-20	$34.68	$34.68	$33.82	$34.18	$34.18	290,982
2018-07-19	$34.81	$35.26	$34.28	$34.75	$34.75	207,433
2018-07-18	$34.71	$35.23	$34.19	$34.97	$34.97	358,968
2018-07-17	$33.61	$35.09	$33.50	$34.59	$34.59	479,842
2018-07-16	$35.25	$35.30	$33.64	$33.72	$33.72	654,900
2018-07-13	$35.38	$36.48	$35.25	$35.47	$35.47	594,936
2018-07-12	$34.90	$35.54	$34.44	$35.38	$35.38	555,518
2018-07-11	$34.15	$34.92	$33.79	$34.31	$34.31	400,738
2018-07-10	$34.67	$34.85	$34.15	$34.45	$34.45	338,217
2018-07-09	$35.60	$35.79	$34.28	$34.48	$34.48	456,182
2018-07-06	$34.66	$35.54	$34.52	$35.40	$35.40	339,496
2018-07-05	$34.29	$35.08	$34.13	$34.70	$34.70	298,254
2018-07-03	$35.20	$35.37	$34.14	$34.17	$34.17	309,694
2018-07-02	$34.50	$35.55	$34.22	$35.18	$35.18	346,530
2018-06-29	$34.00	$35.32	$34.00	$34.81	$34.81	457,612
2018-06-28	$33.32	$33.86	$32.83	$33.75	$33.75	407,659
2018-06-27	$34.12	$34.85	$33.18	$33.37	$33.37	397,227
2018-06-26	$32.94	$34.46	$32.73	$34.23	$34.23	432,774
2018-06-25	$33.30	$33.38	$32.52	$32.94	$32.94	378,448
2018-06-22	$33.35	$33.49	$32.30	$33.33	$33.33	1,752,165
2018-06-21	$34.48	$34.74	$32.77	$33.20	$33.20	492,438
2018-06-20	$34.22	$35.11	$34.08	$34.65	$34.65	371,260
2018-06-19	$33.90	$34.81	$33.37	$33.94	$33.94	512,023
2018-06-18	$34.74	$35.41	$34.15	$35.26	$35.26	441,397
2018-06-15	$35.03	$35.22	$34.57	$34.98	$34.98	560,942
2018-06-14	$35.41	$35.64	$35.01	$35.32	$35.32	438,352
2018-06-13	$35.03	$35.50	$34.75	$35.20	$35.20	721,989
2018-06-12	$34.05	$35.66	$34.01	$35.24	$35.24	979,019
2018-06-11	$34.24	$34.83	$33.60	$34.72	$34.72	811,460
2018-06-08	$33.67	$34.06	$33.21	$33.93	$33.93	1,172,719
2018-06-07	$35.31	$35.40	$33.17	$33.53	$33.53	1,774,271
2018-06-06	$34.19	$34.89	$33.53	$33.87	$33.87	1,470,384
2018-06-05	$32.79	$33.83	$32.32	$33.34	$33.34	1,255,462
2018-06-04	$32.90	$33.19	$32.40	$32.79	$32.79	471,421
2018-06-01	$32.48	$33.02	$32.37	$32.79	$32.79	598,124
2018-05-31	$32.99	$33.01	$31.80	$32.34	$32.34	702,452
2018-05-30	$33.40	$33.51	$32.02	$32.87	$32.87	804,436
2018-05-29	$34.14	$34.18	$32.92	$33.47	$33.47	711,692
2018-05-25	$32.11	$34.27	$31.85	$33.62	$33.62	1,461,475
2018-05-24	$32.35	$32.60	$31.77	$32.19	$32.19	529,041
2018-05-23	$33.47	$33.47	$32.32	$32.40	$32.40	711,748
2018-05-22	$34.70	$34.85	$32.89	$33.49	$33.49	1,618,418
2018-05-21	$34.10	$34.25	$32.64	$33.21	$33.21	798,191
2018-05-18	$32.58	$33.59	$32.49	$33.00	$33.00	760,906
2018-05-17	$33.35	$33.39	$32.36	$32.55	$32.55	1,081,691
2018-05-16	$32.35	$33.41	$32.12	$33.33	$33.33	1,335,144
2018-05-15	$33.76	$33.90	$32.55	$33.08	$33.08	1,602,431
2018-05-14	$37.18	$37.36	$33.95	$34.25	$34.25	4,655,477
2018-05-11	$30.76	$31.91	$30.73	$31.50	$31.50	671,323
2018-05-10	$31.17	$31.22	$30.36	$30.96	$30.96	408,906
2018-05-09	$30.83	$31.87	$30.28	$31.17	$31.17	977,716
2018-05-08	$31.00	$31.44	$30.07	$30.97	$30.97	849,993
2018-05-07	$29.80	$32.03	$29.76	$30.97	$30.97	1,892,124
2018-05-04	$29.77	$31.14	$29.17	$29.30	$29.30	1,987,572
2018-05-03	$29.05	$29.93	$28.47	$29.08	$29.08	1,358,932
2018-05-02	$28.90	$29.30	$28.47	$29.04	$29.04	688,691
2018-05-01	$28.23	$28.95	$27.37	$28.77	$28.77	947,691
2018-04-30	$28.30	$28.47	$27.52	$28.15	$28.15	544,798
2018-04-27	$29.17	$29.39	$27.95	$28.28	$28.28	908,945
2018-04-26	$27.96	$28.71	$27.54	$27.98	$27.98	719,944
2018-04-25	$29.22	$29.45	$27.20	$28.19	$28.19	1,659,399
2018-04-24	$27.87	$29.77	$27.70	$29.36	$29.36	1,554,110
2018-04-23	$28.74	$28.75	$26.77	$27.54	$27.54	1,458,731
2018-04-20	$26.73	$28.04	$26.24	$27.56	$27.56	1,497,852
2018-04-19	$25.66	$27.42	$25.55	$26.48	$26.48	2,019,871
2018-04-18	$26.61	$26.70	$25.47	$25.57	$25.57	2,586,672
2018-04-17	$25.51	$27.00	$25.00	$26.43	$26.43	4,336,634
2018-04-16	$30.94	$31.00	$24.72	$25.63	$25.63	12,827,451
2018-04-13	$39.50	$40.24	$39.30	$40.03	$40.03	440,733
2018-04-12	$38.86	$39.63	$38.12	$39.35	$39.35	397,124
2018-04-11	$36.85	$39.53	$36.56	$38.50	$38.50	452,953
2018-04-10	$35.87	$37.32	$35.66	$37.03	$37.03	278,993
2018-04-09	$35.97	$36.66	$35.02	$35.31	$35.31	313,999
2018-04-06	$35.85	$36.42	$35.31	$35.89	$35.89	315,723
2018-04-05	$35.76	$37.29	$35.62	$36.02	$36.02	400,709
2018-04-04	$35.22	$36.02	$34.32	$35.82	$35.82	526,974
2018-04-03	$37.40	$37.54	$35.11	$35.80	$35.80	495,479
2018-04-02	$38.04	$38.85	$36.76	$37.06	$37.06	458,090
2018-03-29	$37.51	$38.90	$36.29	$38.46	$38.46	552,659
2018-03-28	$39.32	$39.40	$36.90	$37.26	$37.26	438,590
2018-03-27	$40.59	$41.49	$39.35	$39.55	$39.55	271,744
2018-03-26	$41.55	$41.60	$39.58	$40.54	$40.54	421,737
2018-03-23	$41.79	$41.90	$40.58	$41.06	$41.06	261,581
2018-03-22	$42.21	$42.97	$41.14	$41.59	$41.59	281,855
2018-03-21	$42.51	$43.29	$41.43	$42.66	$42.66	203,444
2018-03-20	$42.04	$42.56	$41.10	$42.51	$42.51	647,570
2018-03-19	$43.91	$43.91	$41.32	$41.97	$41.97	723,020
2018-03-16	$43.58	$44.83	$43.38	$43.92	$43.92	833,766
2018-03-15	$42.51	$44.00	$42.42	$43.69	$43.69	642,730
2018-03-14	$44.80	$44.80	$42.30	$42.39	$42.39	444,725
2018-03-13	$44.84	$44.84	$42.76	$44.44	$44.44	1,659,428
2018-03-12	$43.49	$45.31	$43.27	$44.84	$44.84	1,018,006
2018-03-09	$39.98	$42.68	$39.12	$42.23	$42.23	1,055,404
2018-03-08	$41.90	$42.35	$40.89	$42.04	$42.04	357,375
2018-03-07	$39.11	$42.03	$38.98	$41.90	$41.90	545,665
2018-03-06	$38.46	$39.69	$37.92	$39.60	$39.60	605,518
2018-03-05	$38.47	$39.26	$38.22	$38.45	$38.45	370,400
2018-03-02	$38.61	$39.73	$38.28	$38.82	$38.82	389,640
2018-03-01	$38.79	$40.05	$38.13	$38.88	$38.88	392,377
2018-02-28	$38.38	$39.40	$37.85	$38.70	$38.70	261,762
2018-02-27	$38.43	$38.93	$37.81	$38.16	$38.16	441,111
2018-02-26	$36.49	$39.86	$36.11	$38.55	$38.55	1,119,171
2018-02-23	$35.02	$37.13	$33.68	$37.05	$37.05	3,723,351
2018-02-22	$43.21	$43.50	$41.50	$41.84	$41.84	865,516
2018-02-21	$42.13	$43.61	$41.54	$43.44	$43.44	524,193
2018-02-20	$42.00	$42.48	$41.29	$41.92	$41.92	512,117
2018-02-16	$40.25	$43.11	$40.20	$42.40	$42.40	619,560
2018-02-15	$39.55	$40.78	$39.55	$40.48	$40.48	481,199
2018-02-14	$38.18	$39.67	$37.87	$39.50	$39.50	362,313
2018-02-13	$38.30	$38.62	$37.52	$38.21	$38.21	256,517
2018-02-12	$39.17	$39.78	$38.38	$38.54	$38.54	185,971
2018-02-09	$38.51	$39.30	$37.60	$38.93	$38.93	297,248
2018-02-08	$38.84	$39.95	$37.60	$38.11	$38.11	453,368
2018-02-07	$39.51	$39.70	$37.48	$39.02	$39.02	385,325
2018-02-06	$37.43	$40.00	$37.00	$39.57	$39.57	772,183
2018-02-05	$37.66	$38.90	$37.44	$38.45	$38.45	417,011
2018-02-02	$39.00	$39.38	$37.56	$38.25	$38.25	563,215
2018-02-01	$36.74	$39.75	$36.65	$39.54	$39.54	890,228
2018-01-31	$36.64	$37.24	$36.09	$36.91	$36.91	531,720
2018-01-30	$34.68	$35.96	$34.50	$35.63	$35.63	409,022
2018-01-29	$36.01	$36.25	$34.20	$34.34	$34.34	556,875
2018-01-26	$36.00	$36.39	$35.87	$36.25	$36.25	140,771
2018-01-25	$36.55	$36.58	$35.72	$35.85	$35.85	186,431
2018-01-24	$36.93	$37.33	$36.08	$36.34	$36.34	236,134
2018-01-23	$36.60	$37.75	$36.39	$37.03	$37.03	279,086
2018-01-22	$36.71	$37.33	$36.39	$36.68	$36.68	255,361
2018-01-19	$36.75	$37.30	$36.51	$36.80	$36.80	224,223
2018-01-18	$38.15	$38.32	$36.74	$37.01	$37.01	437,280
2018-01-17	$38.76	$38.76	$38.15	$38.40	$38.40	175,486
2018-01-16	$39.70	$39.70	$38.15	$38.51	$38.51	392,891
2018-01-12	$40.05	$40.57	$39.33	$39.69	$39.69	280,114
2018-01-11	$38.58	$41.22	$38.52	$39.73	$39.73	657,867
2018-01-10	$37.60	$38.87	$37.26	$38.46	$38.46	388,417
2018-01-09	$38.69	$38.69	$37.61	$37.67	$37.67	187,905
2018-01-08	$38.32	$38.73	$37.81	$38.59	$38.59	134,730
2018-01-05	$38.54	$39.00	$37.25	$38.54	$38.54	476,598
2018-01-04	$37.60	$38.70	$37.56	$38.44	$38.44	290,961
2018-01-03	$36.72	$37.78	$36.39	$37.57	$37.57	379,238
2018-01-02	$36.35	$37.25	$36.06	$36.85	$36.85	446,210
2017-12-29	$36.82	$36.87	$36.10	$36.23	$36.23	384,894
2017-12-28	$37.51	$37.77	$36.59	$36.93	$36.93	373,203
2017-12-27	$37.36	$38.49	$37.26	$37.59	$37.59	280,245
2017-12-26	$37.50	$38.15	$37.32	$37.47	$37.47	311,214
2017-12-22	$37.85	$38.51	$37.36	$37.90	$37.90	241,151
2017-12-21	$38.19	$38.69	$37.65	$37.83	$37.83	223,496
2017-12-20	$38.69	$38.96	$37.86	$38.16	$38.16	389,705
2017-12-19	$38.22	$38.80	$38.12	$38.50	$38.50	388,967
2017-12-18	$39.55	$39.81	$38.25	$38.39	$38.39	362,069
2017-12-15	$39.83	$40.18	$39.36	$39.38	$39.38	477,381
2017-12-14	$40.43	$40.98	$39.68	$39.75	$39.75	246,235
2017-12-13	$39.71	$40.69	$39.44	$40.54	$40.54	408,394
2017-12-12	$41.95	$42.10	$39.65	$39.66	$39.66	405,166
2017-12-11	$40.27	$42.10	$40.27	$41.84	$41.84	724,337
2017-12-08	$40.04	$41.15	$39.85	$40.49	$40.49	500,874
2017-12-07	$40.16	$40.45	$39.52	$40.26	$40.26	271,769
2017-12-06	$39.66	$40.65	$39.01	$40.38	$40.38	396,517
2017-12-05	$40.00	$40.60	$39.16	$40.10	$40.10	520,690
2017-12-04	$38.35	$40.10	$38.23	$39.97	$39.97	561,459
2017-12-01	$38.24	$39.00	$37.55	$38.35	$38.35	385,094
2017-11-30	$38.76	$39.44	$38.37	$38.68	$38.68	342,927
2017-11-29	$39.72	$40.58	$38.00	$38.65	$38.65	599,373
2017-11-28	$38.93	$40.00	$38.57	$39.88	$39.88	322,478
2017-11-27	$39.90	$39.90	$38.55	$38.99	$38.99	372,014
2017-11-24	$39.05	$40.45	$38.91	$40.00	$40.00	278,473
2017-11-22	$38.48	$39.59	$38.41	$39.02	$39.02	469,811
2017-11-21	$38.00	$38.73	$37.55	$38.41	$38.41	365,098
2017-11-20	$37.37	$38.27	$37.12	$37.44	$37.44	310,132
2017-11-17	$37.53	$38.29	$37.17	$37.55	$37.55	516,215
2017-11-16	$36.45	$37.80	$36.36	$37.60	$37.60	432,383
2017-11-15	$35.50	$36.65	$35.36	$36.37	$36.37	421,311
2017-11-14	$36.28	$36.61	$35.57	$35.60	$35.60	322,384
2017-11-13	$35.60	$36.84	$35.53	$36.79	$36.79	378,394
2017-11-10	$35.75	$36.56	$35.72	$36.11	$36.11	430,429
2017-11-09	$36.49	$36.79	$35.55	$35.95	$35.95	754,319
2017-11-08	$36.79	$37.40	$36.41	$36.90	$36.90	534,960
2017-11-07	$36.65	$37.16	$36.50	$36.78	$36.78	339,425
2017-11-06	$36.82	$37.62	$36.50	$36.82	$36.82	468,608
2017-11-03	$39.10	$39.89	$36.75	$36.82	$36.82	1,317,386
2017-11-02	$42.36	$43.00	$38.71	$39.10	$39.10	1,658,048
2017-11-01	$42.53	$43.91	$42.21	$43.40	$43.40	630,425
2017-10-31	$41.80	$42.72	$41.80	$42.31	$42.31	372,751
2017-10-30	$40.53	$42.72	$40.53	$42.06	$42.06	461,187
2017-10-27	$42.09	$42.29	$39.95	$40.99	$40.99	972,427
2017-10-26	$44.10	$44.30	$41.85	$41.90	$41.90	387,114
2017-10-25	$44.64	$45.25	$43.75	$43.95	$43.95	287,795
2017-10-24	$44.78	$44.99	$44.21	$44.83	$44.83	219,041
2017-10-23	$44.64	$45.13	$44.11	$44.55	$44.55	185,763
2017-10-20	$45.02	$45.42	$44.65	$44.93	$44.93	207,690
2017-10-19	$43.79	$45.18	$43.66	$44.48	$44.48	391,754
2017-10-18	$45.06	$45.09	$43.59	$44.39	$44.39	766,944
2017-10-17	$45.29	$45.90	$45.20	$45.34	$45.34	266,958
2017-10-16	$45.66	$46.43	$45.41	$45.59	$45.59	288,255
2017-10-13	$45.82	$46.59	$45.50	$46.00	$46.00	298,874
2017-10-12	$46.10	$46.57	$45.76	$45.93	$45.93	253,230
2017-10-11	$46.80	$47.66	$46.10	$46.20	$46.20	362,281
2017-10-10	$47.34	$47.73	$46.64	$46.90	$46.90	308,220
2017-10-09	$48.43	$48.90	$46.66	$47.33	$47.33	299,809
2017-10-06	$46.01	$48.38	$45.82	$48.02	$48.02	488,776
2017-10-05	$46.20	$46.59	$45.61	$46.32	$46.32	631,893
2017-10-04	$47.81	$48.77	$47.00	$47.46	$47.46	392,236
2017-10-03	$47.77	$48.74	$47.62	$48.26	$48.26	339,345
2017-10-02	$46.90	$48.74	$46.85	$48.01	$48.01	419,923
2017-09-29	$47.42	$47.98	$46.78	$47.10	$47.10	322,706
2017-09-28	$46.38	$48.75	$45.84	$47.24	$47.24	658,222
2017-09-27	$45.04	$47.35	$45.04	$46.63	$46.63	593,765
2017-09-26	$45.60	$45.70	$44.35	$44.80	$44.80	463,491
2017-09-25	$46.23	$46.76	$44.43	$45.03	$45.03	449,770
2017-09-22	$45.96	$47.39	$45.96	$46.81	$46.81	319,790
2017-09-21	$46.50	$47.63	$45.30	$46.35	$46.35	633,863
2017-09-20	$47.52	$47.75	$46.50	$47.08	$47.08	988,825
2017-09-19	$47.79	$50.08	$46.07	$47.55	$47.55	1,798,344
2017-09-18	$44.39	$46.63	$44.34	$45.83	$45.83	685,663
2017-09-15	$44.12	$45.25	$44.11	$44.68	$44.68	784,407
2017-09-14	$45.75	$46.36	$44.52	$44.66	$44.66	514,957
2017-09-13	$46.18	$47.43	$45.74	$45.92	$45.92	615,385
2017-09-12	$45.10	$47.09	$44.64	$46.23	$46.23	391,651
2017-09-11	$44.00	$45.71	$44.00	$45.41	$45.41	500,914
2017-09-08	$44.23	$45.72	$43.21	$43.58	$43.58	646,764
2017-09-07	$45.78	$45.89	$44.16	$44.53	$44.53	394,831
2017-09-06	$45.75	$46.70	$45.20	$45.49	$45.49	308,424
2017-09-05	$47.78	$48.47	$45.50	$45.56	$45.56	565,655
2017-09-01	$48.92	$49.65	$47.84	$48.11	$48.11	355,306
2017-08-31	$48.21	$49.49	$47.20	$48.83	$48.83	503,011
2017-08-30	$48.95	$49.44	$47.76	$48.11	$48.11	634,834
2017-08-29	$47.25	$49.61	$46.59	$49.50	$49.50	670,666
2017-08-28	$49.18	$49.75	$47.92	$48.59	$48.59	575,759
2017-08-25	$48.20	$49.59	$47.90	$49.23	$49.23	1,001,077
2017-08-24	$46.46	$50.10	$46.44	$48.22	$48.22	2,245,055
2017-08-23	$42.23	$45.81	$42.23	$45.06	$45.06	733,145
2017-08-22	$42.63	$43.20	$41.72	$42.71	$42.71	436,704
2017-08-21	$43.71	$43.77	$41.62	$42.51	$42.51	633,549
2017-08-18	$43.48	$44.27	$43.00	$43.80	$43.80	439,234
2017-08-17	$44.28	$45.26	$43.79	$43.91	$43.91	549,350
2017-08-16	$43.63	$44.98	$42.96	$44.21	$44.21	476,438
2017-08-15	$43.78	$43.78	$42.85	$43.71	$43.71	593,041
2017-08-14	$44.39	$44.83	$43.59	$43.68	$43.68	544,545
2017-08-11	$42.90	$44.33	$42.85	$43.83	$43.83	330,299
2017-08-10	$45.67	$45.85	$42.90	$42.99	$42.99	812,396
2017-08-09	$47.76	$47.92	$46.01	$46.25	$46.25	721,164
2017-08-08	$46.75	$49.25	$46.75	$47.88	$47.88	825,963
2017-08-07	$44.74	$46.98	$44.60	$46.86	$46.86	574,153
2017-08-04	$46.80	$47.78	$44.02	$45.35	$45.35	1,541,309
2017-08-03	$45.41	$45.51	$44.43	$45.22	$45.22	1,054,216
2017-08-02	$44.65	$45.94	$44.03	$44.52	$44.52	1,168,964
2017-08-01	$44.20	$46.45	$43.81	$46.37	$46.37	961,927
2017-07-31	$44.44	$44.48	$43.00	$43.77	$43.77	554,468
2017-07-28	$42.96	$43.66	$42.22	$43.55	$43.55	566,242
2017-07-27	$44.61	$45.81	$41.86	$43.55	$43.55	1,183,460
2017-07-26	$45.53	$45.61	$44.06	$44.77	$44.77	982,886
2017-07-25	$43.46	$45.69	$42.78	$45.60	$45.60	1,097,135
2017-07-24	$44.14	$44.59	$42.55	$43.58	$43.58	836,133
2017-07-21	$42.18	$45.17	$41.80	$43.77	$43.77	1,232,935
2017-07-20	$42.00	$42.78	$41.51	$42.18	$42.18	487,953
2017-07-19	$39.77	$42.63	$39.68	$42.49	$42.49	1,552,086
2017-07-18	$39.78	$40.25	$39.40	$39.61	$39.61	561,993
2017-07-17	$38.96	$40.10	$38.50	$39.99	$39.99	1,231,407
2017-07-14	$40.81	$42.60	$38.75	$39.00	$39.00	3,575,475
2017-07-13	$42.04	$42.49	$41.31	$41.62	$41.62	492,072
2017-07-12	$41.50	$41.89	$40.72	$41.66	$41.66	556,367
2017-07-11	$42.01	$42.35	$41.02	$41.35	$41.35	633,123
2017-07-10	$42.11	$43.10	$41.14	$42.40	$42.40	835,335
2017-07-07	$40.68	$42.74	$40.67	$42.27	$42.27	641,593
2017-07-06	$39.75	$41.50	$39.75	$40.58	$40.58	626,513
2017-07-05	$40.20	$40.97	$39.51	$40.38	$40.38	682,182
2017-07-03	$41.71	$41.78	$40.10	$40.25	$40.25	443,453
2017-06-30	$41.47	$42.13	$40.54	$41.47	$41.47	532,636
2017-06-29	$42.35	$42.35	$40.45	$41.38	$41.38	748,932
2017-06-28	$41.80	$42.78	$41.29	$42.52	$42.52	572,387
2017-06-27	$42.90	$43.65	$41.56	$41.62	$41.62	640,536
2017-06-26	$44.52	$44.78	$42.42	$43.33	$43.33	828,476
2017-06-23	$42.63	$44.81	$42.31	$44.62	$44.62	2,779,916
2017-06-22	$41.19	$42.50	$39.83	$41.64	$41.64	1,226,597
2017-06-21	$43.99	$43.99	$39.86	$40.99	$40.99	2,176,669
2017-06-20	$44.56	$45.35	$43.62	$43.75	$43.75	608,945
2017-06-19	$44.66	$45.70	$44.05	$45.10	$45.10	800,381
2017-06-16	$44.96	$45.45	$44.19	$45.08	$45.08	785,963
2017-06-15	$44.70	$45.30	$43.42	$44.46	$44.46	686,856
2017-06-14	$46.00	$46.40	$45.17	$45.32	$45.32	493,407
2017-06-13	$45.82	$46.35	$44.60	$45.74	$45.74	786,316
2017-06-12	$45.16	$45.99	$44.91	$45.45	$45.45	779,357
2017-06-09	$48.01	$48.21	$44.71	$46.10	$46.10	860,467
2017-06-08	$47.09	$48.68	$46.89	$48.29	$48.29	494,720
2017-06-07	$48.05	$48.34	$46.54	$47.35	$47.35	575,039
2017-06-06	$45.26	$48.48	$45.06	$48.09	$48.09	978,122
2017-06-05	$46.97	$47.99	$45.90	$46.01	$46.01	1,032,201
2017-06-02	$47.17	$48.36	$47.08	$47.30	$47.30	522,158
2017-06-01	$47.45	$47.88	$46.37	$47.48	$47.48	874,877
2017-05-31	$43.77	$47.10	$43.75	$47.04	$47.04	1,607,518
2017-05-30	$48.11	$48.40	$45.84	$46.41	$46.41	645,844
2017-05-26	$45.92	$48.60	$45.62	$47.97	$47.97	713,226
2017-05-25	$48.99	$49.75	$45.00	$46.33	$46.33	920,537
2017-05-24	$48.04	$49.68	$47.50	$48.61	$48.61	1,041,798
2017-05-23	$48.35	$49.15	$46.88	$48.18	$48.18	1,518,684
2017-05-22	$45.20	$49.50	$44.90	$48.85	$48.85	2,028,573
2017-05-19	$45.03	$45.63	$44.12	$44.18	$44.18	485,837
2017-05-18	$44.75	$45.99	$44.45	$44.98	$44.98	745,594
2017-05-17	$46.40	$47.27	$45.10	$45.13	$45.13	866,630
2017-05-16	$49.10	$49.25	$47.38	$48.41	$48.41	691,142
2017-05-15	$47.75	$49.05	$47.75	$48.67	$48.67	1,110,448
2017-05-12	$46.06	$47.81	$44.98	$47.71	$47.71	1,008,133
2017-05-11	$43.60	$46.50	$43.25	$46.27	$46.27	1,562,077
2017-05-10	$42.75	$45.25	$42.50	$44.48	$44.48	5,049,913
2017-05-09	$47.20	$49.41	$47.20	$48.41	$48.41	2,079,983
2017-05-08	$47.78	$48.00	$46.38	$46.85	$46.85	809,767
2017-05-05	$45.32	$48.30	$45.32	$47.52	$47.52	1,460,424
2017-05-04	$45.16	$46.00	$44.66	$44.92	$44.92	991,412
2017-05-03	$45.17	$45.29	$42.48	$44.83	$44.83	2,451,467
2017-05-02	$46.97	$47.00	$45.36	$46.30	$46.30	1,154,259
2017-05-01	$46.05	$47.19	$45.74	$47.07	$47.07	1,071,377
2017-04-28	$46.67	$47.00	$44.88	$45.84	$45.84	1,599,024
2017-04-27	$48.75	$49.00	$46.53	$46.60	$46.60	1,734,571
2017-04-26	$54.02	$54.37	$47.96	$48.08	$48.08	3,515,305
2017-04-25	$53.50	$54.27	$52.00	$54.13	$54.13	1,600,715
2017-04-24	$52.80	$54.05	$52.51	$53.17	$53.17	752,776
2017-04-21	$53.75	$53.94	$52.01	$52.02	$52.02	832,947
2017-04-20	$52.18	$53.76	$51.91	$53.56	$53.56	977,150
2017-04-19	$52.71	$53.23	$51.69	$52.15	$52.15	1,575,416
2017-04-18	$53.75	$54.23	$52.57	$52.70	$52.70	1,220,160
2017-04-17	$54.17	$55.21	$54.01	$54.30	$54.30	681,328
2017-04-13	$55.32	$56.38	$54.00	$54.07	$54.07	1,263,647
2017-04-12	$54.43	$54.75	$53.25	$53.89	$53.89	862,113
2017-04-11	$54.87	$55.50	$54.00	$54.61	$54.61	743,371
2017-04-10	$55.80	$56.30	$54.65	$55.22	$55.22	729,775
2017-04-07	$57.17	$57.78	$55.75	$56.00	$56.00	972,095
2017-04-06	$56.36	$57.60	$56.03	$57.03	$57.03	655,526
2017-04-05	$58.39	$59.40	$55.55	$56.66	$56.66	1,586,343
2017-04-04	$59.46	$59.90	$57.87	$58.74	$58.74	1,238,274
2017-04-03	$59.02	$61.15	$57.76	$59.65	$59.65	2,257,311
2017-03-31	$58.08	$60.10	$57.57	$58.62	$58.62	1,929,434
2017-03-30	$57.35	$58.31	$56.67	$57.86	$57.86	758,800
2017-03-29	$56.66	$58.85	$56.66	$57.69	$57.69	1,657,684
2017-03-28	$56.97	$57.95	$56.00	$56.62	$56.62	845,071
2017-03-27	$56.53	$58.18	$55.07	$57.28	$57.28	1,296,200
2017-03-24	$56.10	$59.38	$55.89	$56.69	$56.69	1,758,394
2017-03-23	$58.88	$58.88	$55.69	$56.01	$56.01	1,647,014
2017-03-22	$53.21	$59.00	$52.86	$58.90	$58.90	2,236,608
2017-03-21	$53.88	$56.02	$53.01	$53.50	$53.50	1,967,489
2017-03-20	$55.03	$55.68	$53.52	$54.09	$54.09	1,102,259
2017-03-17	$52.81	$55.47	$52.30	$55.02	$55.02	2,138,328
2017-03-16	$51.42	$54.09	$51.08	$52.19	$52.19	1,792,929
2017-03-15	$50.80	$51.73	$50.56	$51.66	$51.66	1,576,264
2017-03-14	$50.80	$51.50	$50.49	$51.17	$51.17	688,095
2017-03-13	$50.43	$51.51	$50.39	$51.15	$51.15	634,015
2017-03-10	$51.46	$52.24	$50.37	$50.56	$50.56	1,705,110
2017-03-09	$50.59	$52.98	$50.50	$52.63	$52.63	1,229,938
2017-03-08	$51.75	$51.99	$49.65	$50.78	$50.78	1,245,003
2017-03-07	$52.55	$53.65	$51.57	$51.82	$51.82	959,680
2017-03-06	$53.00	$53.44	$52.28	$52.78	$52.78	1,010,524
2017-03-03	$51.41	$53.63	$50.88	$53.20	$53.20	1,451,914
2017-03-02	$51.60	$52.31	$50.63	$51.30	$51.30	1,780,859
2017-03-01	$52.51	$52.99	$50.52	$52.15	$52.15	1,696,319
2017-02-28	$52.58	$54.10	$51.67	$51.95	$51.95	1,589,952
2017-02-27	$54.37	$54.61	$52.60	$53.00	$53.00	1,983,106
2017-02-24	$52.80	$55.89	$52.60	$54.04	$54.04	5,175,749
2017-02-23	$63.98	$64.37	$59.01	$63.43	$63.43	4,667,693
2017-02-22	$67.04	$67.38	$61.45	$62.22	$62.22	2,508,272
2017-02-21	$68.00	$69.57	$66.03	$66.54	$66.54	2,383,753
2017-02-17	$64.34	$66.70	$64.29	$66.58	$66.58	1,495,343
2017-02-16	$65.05	$66.80	$63.25	$64.19	$64.19	1,251,537
2017-02-15	$65.10	$66.50	$62.75	$64.92	$64.92	2,205,042
2017-02-14	$61.97	$65.94	$60.73	$65.71	$65.71	3,596,905
2017-02-13	$57.00	$61.95	$56.39	$61.61	$61.61	2,603,075
2017-02-10	$56.51	$56.61	$54.88	$56.02	$56.02	970,856
2017-02-09	$56.15	$57.38	$55.32	$56.68	$56.68	1,063,015
2017-02-08	$54.59	$56.30	$54.50	$56.25	$56.25	913,608
2017-02-07	$55.97	$56.13	$54.26	$54.81	$54.81	1,269,162
2017-02-06	$56.75	$56.79	$55.45	$55.54	$55.54	977,678
2017-02-03	$57.42	$58.11	$55.60	$57.25	$57.25	1,585,158
2017-02-02	$56.97	$58.68	$56.15	$57.34	$57.34	2,221,024
2017-02-01	$59.61	$59.61	$54.25	$54.98	$54.98	2,268,914
2017-01-31	$58.48	$58.86	$57.50	$58.17	$58.17	929,642
2017-01-30	$60.67	$60.96	$57.39	$58.27	$58.27	1,715,026
2017-01-27	$61.72	$63.30	$60.55	$60.98	$60.98	738,102
2017-01-26	$62.98	$63.70	$61.05	$62.30	$62.30	922,011
2017-01-25	$68.07	$68.10	$63.05	$63.91	$63.91	2,260,002
2017-01-24	$63.48	$67.77	$63.47	$67.60	$67.60	1,764,664
2017-01-23	$62.26	$63.42	$61.89	$62.88	$62.88	399,029
2017-01-20	$63.54	$63.84	$61.37	$62.46	$62.46	909,236
2017-01-19	$60.52	$63.90	$60.50	$63.29	$63.29	1,465,649
2017-01-18	$59.24	$60.97	$59.20	$60.01	$60.01	599,545
2017-01-17	$60.54	$61.00	$59.30	$59.45	$59.45	609,093
2017-01-13	$61.54	$62.05	$59.57	$61.15	$61.15	728,136
2017-01-12	$60.00	$61.75	$59.50	$61.51	$61.51	1,723,817
2017-01-11	$57.80	$59.88	$57.25	$59.50	$59.50	1,661,615
2017-01-10	$64.00	$64.64	$56.31	$57.54	$57.54	4,183,299
2017-01-09	$60.43	$64.00	$60.10	$63.62	$63.62	1,291,413
2017-01-06	$60.69	$61.94	$59.12	$60.96	$60.96	865,532
2017-01-05	$63.50	$63.50	$60.37	$60.69	$60.69	1,679,390
2017-01-04	$61.42	$63.29	$60.06	$62.91	$62.91	1,239,736
2017-01-03	$62.15	$64.48	$61.05	$61.71	$61.71	1,002,100
2016-12-30	$63.14	$63.99	$61.50	$61.75	$61.75	856,311
2016-12-29	$65.66	$66.25	$62.82	$63.16	$63.16	1,240,801
2016-12-28	$67.50	$68.50	$65.53	$65.90	$65.90	650,496
2016-12-27	$65.65	$67.49	$65.31	$67.19	$67.19	477,418
2016-12-23	$65.21	$66.96	$65.10	$65.69	$65.69	456,304
2016-12-22	$66.25	$69.97	$64.21	$65.62	$65.62	1,580,649
2016-12-21	$66.84	$67.48	$65.07	$65.95	$65.95	913,901
2016-12-20	$66.77	$68.57	$65.51	$66.95	$66.95	830,494
2016-12-19	$66.15	$67.20	$64.95	$66.64	$66.64	688,041
2016-12-16	$67.49	$68.28	$65.44	$66.38	$66.38	1,072,438
2016-12-15	$65.47	$67.45	$65.03	$67.12	$67.12	828,644
2016-12-14	$65.00	$66.61	$64.81	$65.43	$65.43	840,610
2016-12-13	$67.53	$68.84	$65.45	$65.59	$65.59	798,536
2016-12-12	$66.50	$67.50	$65.77	$67.44	$67.44	541,173
2016-12-09	$70.34	$71.50	$66.59	$66.89	$66.89	1,173,015
2016-12-08	$72.12	$74.75	$69.72	$69.88	$69.88	1,163,314
2016-12-07	$70.37	$72.75	$69.68	$72.58	$72.58	832,142
2016-12-06	$69.06	$70.26	$67.31	$70.14	$70.14	604,803
2016-12-05	$66.92	$69.33	$66.92	$69.06	$69.06	734,508
2016-12-02	$65.29	$66.78	$64.51	$66.41	$66.41	721,593
2016-12-01	$69.19	$69.19	$64.53	$65.37	$65.37	1,551,947
2016-11-30	$71.15	$72.25	$69.04	$69.26	$69.26	1,084,957
2016-11-29	$72.98	$73.50	$69.31	$70.67	$70.67	1,132,301
2016-11-28	$77.95	$79.38	$72.51	$72.93	$72.93	1,575,182
2016-11-25	$76.50	$78.69	$75.01	$78.02	$78.02	892,039
2016-11-23	$77.03	$77.19	$74.31	$74.91	$74.91	1,007,020
2016-11-22	$73.20	$78.00	$72.50	$77.42	$77.42	1,796,779
2016-11-21	$76.00	$76.45	$72.37	$73.24	$73.24	1,270,383
2016-11-18	$74.00	$76.00	$72.12	$74.89	$74.89	1,111,975
2016-11-17	$77.00	$78.40	$73.80	$74.13	$74.13	1,491,016
2016-11-16	$73.65	$79.11	$73.27	$76.41	$76.41	2,125,520
2016-11-15	$68.00	$75.14	$67.65	$74.86	$74.86	2,734,174
2016-11-14	$71.01	$71.65	$66.90	$67.41	$67.41	1,527,411
2016-11-11	$69.47	$77.00	$66.38	$70.93	$70.93	3,819,539
2016-11-10	$76.21	$76.37	$67.76	$71.68	$71.68	2,972,944
2016-11-09	$70.52	$77.60	$67.80	$73.02	$73.02	3,910,875
2016-11-08	$66.97	$72.73	$66.04	$71.33	$71.33	2,716,388
2016-11-07	$65.44	$68.29	$64.28	$65.67	$65.67	2,539,592
2016-11-04	$64.99	$65.25	$61.80	$62.89	$62.89	2,406,269
2016-11-03	$69.60	$70.02	$62.69	$63.26	$63.26	2,799,149
2016-11-02	$70.02	$74.25	$67.69	$68.35	$68.35	2,801,110
2016-11-01	$70.78	$71.25	$67.12	$68.42	$68.42	2,211,993
2016-10-31	$72.71	$74.39	$69.52	$69.69	$69.69	2,121,503
2016-10-28	$71.86	$75.89	$67.61	$71.24	$71.24	3,976,775
2016-10-27	$87.50	$88.66	$72.20	$73.66	$73.66	8,536,742
2016-10-26	$85.72	$89.98	$85.10	$87.53	$87.53	1,313,829
2016-10-25	$90.80	$90.90	$86.01	$86.50	$86.50	1,616,269
2016-10-24	$85.30	$91.50	$84.05	$91.27	$91.27	2,158,207
2016-10-21	$85.00	$86.89	$82.68	$84.79	$84.79	1,800,961
2016-10-20	$88.00	$88.37	$85.20	$85.44	$85.44	1,469,875
2016-10-19	$90.37	$92.29	$88.21	$88.37	$88.37	1,156,428
2016-10-18	$93.00	$94.00	$89.51	$90.84	$90.84	1,419,345
2016-10-17	$92.00	$93.66	$89.73	$91.84	$91.84	1,396,215
2016-10-14	$93.76	$96.21	$89.00	$92.01	$92.01	4,381,391
2016-10-13	$87.30	$94.94	$87.00	$93.92	$93.92	3,219,884
2016-10-12	$90.75	$93.95	$88.05	$88.46	$88.46	1,892,237
2016-10-11	$93.88	$96.35	$89.62	$90.19	$90.19	3,267,775
2016-10-10	$100.75	$101.66	$92.00	$92.50	$92.50	5,504,315
2016-10-07	$102.95	$104.80	$99.50	$100.00	$100.00	7,600,590
2016-10-06	$111.97	$113.30	$109.00	$109.42	$109.42	1,158,518
2016-10-05	$110.23	$116.50	$108.76	$113.54	$113.54	3,897,174
2016-10-04	$98.04	$105.90	$98.04	$102.00	$102.00	2,667,793
2016-10-03	$103.17	$104.00	$98.10	$99.50	$99.50	1,016,724
2016-09-30	$103.80	$106.45	$102.40	$103.28	$103.28	1,341,401
2016-09-29	$104.24	$106.97	$102.05	$102.98	$102.98	1,879,431
2016-09-28	$104.90	$107.30	$99.99	$103.47	$103.47	1,800,175
2016-09-27	$108.96	$110.26	$103.00	$104.90	$104.90	2,207,713
2016-09-26	$110.00	$111.38	$106.50	$107.12	$107.12	3,287,735
2016-09-23	$116.50	$121.86	$114.75	$119.34	$119.34	1,661,158
2016-09-22	$119.25	$121.00	$115.01	$116.69	$116.69	1,890,516
2016-09-21	$111.49	$119.81	$108.56	$118.49	$118.49	1,735,475
2016-09-20	$116.05	$117.00	$107.50	$109.28	$109.28	1,615,368
2016-09-19	$116.69	$117.90	$113.85	$114.26	$114.26	1,122,296
2016-09-16	$104.96	$113.49	$104.75	$112.82	$112.82	2,273,085
2016-09-15	$106.01	$107.80	$104.25	$105.96	$105.96	1,317,712
2016-09-14	$108.50	$110.91	$104.50	$105.06	$105.06	1,445,605
2016-09-13	$110.00	$110.00	$104.04	$106.30	$106.30	2,075,013
2016-09-12	$103.26	$112.50	$103.01	$112.49	$112.49	2,240,038
2016-09-09	$117.89	$121.94	$103.20	$106.41	$106.41	3,802,875
2016-09-08	$119.00	$121.26	$116.00	$117.89	$117.89	1,077,572
2016-09-07	$125.00	$128.73	$118.01	$120.20	$120.20	2,044,938
2016-09-06	$115.20	$127.20	$114.66	$123.44	$123.44	3,502,132
2016-09-02	$112.64	$117.53	$112.00	$113.14	$113.14	1,203,030
2016-09-01	$113.83	$114.00	$110.83	$112.10	$112.10	683,804
2016-08-31	$114.89	$115.51	$110.50	$111.65	$111.65	1,079,165
2016-08-30	$114.50	$116.85	$112.39	$114.57	$114.57	1,751,806
2016-08-29	$107.41	$115.48	$107.25	$113.50	$113.50	2,854,128
2016-08-26	$101.66	$109.47	$100.31	$107.86	$107.86	2,585,523
2016-08-25	$100.59	$105.73	$100.28	$101.15	$101.15	1,114,318
2016-08-24	$107.69	$110.31	$101.45	$101.95	$101.95	2,609,218
2016-08-23	$120.00	$120.00	$110.50	$110.89	$110.89	1,663,809
2016-08-22	$113.78	$119.19	$113.35	$117.59	$117.59	1,343,334
2016-08-19	$115.00	$119.39	$111.31	$114.78	$114.78	1,400,297
2016-08-18	$118.00	$124.90	$114.05	$117.86	$117.86	3,429,600
2016-08-17	$101.16	$115.48	$101.10	$115.29	$115.29	2,582,766
2016-08-16	$99.68	$106.54	$97.02	$102.17	$102.17	2,239,856
2016-08-15	$103.23	$109.36	$99.33	$102.33	$102.33	3,890,522
2016-08-12	$83.50	$98.75	$83.00	$95.67	$95.67	5,134,847
2016-08-11	$71.63	$73.50	$67.51	$67.70	$67.70	1,855,541
2016-08-10	$68.39	$70.43	$67.55	$69.20	$69.20	1,114,437
2016-08-09	$65.50	$68.10	$64.51	$67.03	$67.03	544,844
2016-08-08	$64.84	$65.87	$63.55	$64.41	$64.41	321,196
2016-08-05	$65.24	$65.24	$63.00	$64.00	$64.00	417,918
2016-08-04	$61.76	$64.68	$60.75	$64.49	$64.49	519,393
2016-08-03	$60.58	$62.19	$58.88	$61.00	$61.00	506,691
2016-08-02	$65.00	$65.38	$59.79	$60.79	$60.79	733,801
2016-08-01	$65.84	$66.43	$63.55	$63.97	$63.97	529,003
2016-07-29	$64.25	$66.00	$63.40	$65.03	$65.03	600,048
2016-07-28	$63.20	$64.63	$62.25	$63.46	$63.46	603,334
2016-07-27	$62.38	$64.91	$60.03	$64.90	$64.90	1,080,855
2016-07-26	$64.89	$65.50	$59.52	$59.65	$59.65	904,243
2016-07-25	$60.91	$64.00	$59.11	$63.38	$63.38	1,044,990
2016-07-22	$58.36	$61.14	$57.56	$59.16	$59.16	802,855
2016-07-21	$62.53	$63.88	$56.88	$57.85	$57.85	1,832,785
2016-07-20	$58.73	$63.12	$57.06	$62.40	$62.40	1,566,607
2016-07-19	$57.22	$60.90	$55.88	$58.73	$58.73	2,247,351
2016-07-18	$54.50	$58.40	$53.24	$57.09	$57.09	1,228,068
2016-07-15	$53.40	$54.90	$52.99	$54.78	$54.78	806,461
2016-07-14	$51.13	$52.63	$50.27	$52.43	$52.43	1,143,412
2016-07-13	$51.50	$51.50	$47.00	$49.62	$49.62	1,480,262
2016-07-12	$49.32	$51.87	$48.31	$51.36	$51.36	1,329,487
2016-07-11	$46.07	$49.39	$45.38	$48.87	$48.87	1,922,990
2016-07-08	$45.75	$46.94	$43.58	$43.95	$43.95	883,600
2016-07-07	$43.22	$47.07	$43.20	$44.19	$44.19	1,312,984
2016-07-06	$40.76	$43.00	$40.10	$42.89	$42.89	401,504
2016-07-05	$42.24	$42.24	$40.04	$41.36	$41.36	344,567
2016-07-01	$40.00	$42.34	$39.29	$41.08	$41.08	582,529
2016-06-30	$37.59	$40.00	$36.86	$39.94	$39.94	537,742
2016-06-29	$39.19	$39.25	$37.14	$37.86	$37.86	397,436
2016-06-28	$35.45	$38.81	$35.05	$38.19	$38.19	1,001,369
2016-06-27	$37.03	$37.50	$32.92	$34.45	$34.45	1,058,728
2016-06-24	$37.08	$39.77	$37.03	$37.26	$37.26	1,059,132
2016-06-23	$40.68	$40.78	$37.53	$39.05	$39.05	458,232
2016-06-22	$38.49	$40.86	$38.13	$39.68	$39.68	681,107
2016-06-21	$41.16	$41.74	$38.65	$38.90	$38.90	1,022,185
2016-06-20	$44.95	$45.75	$40.59	$41.19	$41.19	901,448
2016-06-17	$45.46	$45.75	$43.16	$43.89	$43.89	646,718
2016-06-16	$42.38	$45.75	$40.00	$44.32	$44.32	967,160
2016-06-15	$39.00	$42.61	$38.55	$41.85	$41.85	914,495
2016-06-14	$36.03	$38.65	$36.03	$38.55	$38.55	399,258
2016-06-13	$37.20	$39.28	$35.71	$36.26	$36.26	447,874
2016-06-10	$37.50	$39.35	$37.01	$38.26	$38.26	291,584
2016-06-09	$37.60	$38.30	$35.68	$37.75	$37.75	296,318
2016-06-08	$39.49	$39.62	$37.54	$37.60	$37.60	294,361
2016-06-07	$36.84	$41.20	$36.61	$38.52	$38.52	896,923
2016-06-06	$35.37	$36.85	$35.33	$35.90	$35.90	425,402
2016-06-03	$37.35	$37.79	$35.11	$35.24	$35.24	518,740
2016-06-02	$39.40	$40.46	$37.37	$37.54	$37.54	863,954
2016-06-01	$39.17	$43.10	$38.71	$39.57	$39.57	992,329
2016-05-31	$38.12	$39.43	$37.59	$39.28	$39.28	360,303
2016-05-27	$36.99	$38.09	$36.06	$38.00	$38.00	280,331
2016-05-26	$36.97	$38.43	$36.30	$36.96	$36.96	886,004
2016-05-25	$35.60	$37.77	$34.82	$37.34	$37.34	1,346,388
2016-05-24	$32.73	$35.83	$31.67	$35.35	$35.35	895,325
2016-05-23	$29.86	$33.28	$29.47	$32.70	$32.70	1,232,612
2016-05-20	$28.67	$30.10	$28.41	$29.38	$29.38	292,294
2016-05-19	$27.05	$28.86	$27.05	$28.38	$28.38	288,795
2016-05-18	$28.78	$29.43	$27.56	$28.00	$28.00	251,224
2016-05-17	$28.00	$28.88	$28.00	$28.45	$28.45	426,467
2016-05-16	$30.99	$31.25	$28.01	$28.12	$28.12	525,422
2016-05-13	$29.00	$31.94	$29.00	$30.95	$30.95	4,191,956

Acacia Communications Inc (ACIA) News Headlines

Recent Acacia Communications Inc (ACIA) News

Similar Companies to Acacia Communications Inc (ACIA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Acacia Communications Inc (ACIA) Exchange: NASDAQ