AMAG Pharmaceuticals Inc (AMAG) Stock

Data as of May 2, 2025

$13.75 ($0.00) 0.00%

AMAG Pharmaceuticals Inc - Daily Information

Click for more stock information on AMAG Pharmaceuticals Inc.

Daily Information	Data
Date	May 2, 2025
Open	$13.75
Previous Close	$13.75
High	$13.75
Low	$13.75
Adjusted Open	$13.75
Previous Adjusted Close	$13.75
Adjusted High	$13.75
Adjusted Low	$13.75

About AMAG Pharmaceuticals Inc (AMAG)

Founded in 1981, AMAG Pharmaceuticals is a biopharmaceutical company located in the US. Having operations in more than 12 countries, the company is focused on providing innovative therapeutic solutions to mothers and their newborns. AMAG Pharmaceuticals has grown extensively over the past 38 years, and currently focuses on Womenâs Health, Anemia and Iron Deficiency, and Hospital Products. As of 2019, the Women Health Products part of the company is focused on an injection for the treatment and reduction in the risk of preterm birth and a medication for the treatment of hormone receptor-positive, human epidermal growth factor receptor 2-negative (HR+/HER2-) advanced or metastatic breast cancer. The Anemia and Iron Deficiency products offered have a range of iron-based therapies. Lastly, the company provides a variety of hospital products through its wholly-owned subsidiary, AMAG International GmbH. In terms of revenue, AMAG Pharmaceuticals has seen continuous growth in 2019. Consolidated revenue for fiscal year 2019 was $459 million, an increase of 1.3% over the prior year. Net Income for the same period was $129.3 million. AMAG Pharmaceuticals Inc is headquartered in Waltham, Massachusetts, USA and employs approximately 514 people.

Invest in AMAG Pharmaceuticals Inc (AMAG)

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.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for AMAG Pharmaceuticals Inc (AMAG)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-16	$13.75	$13.75	$13.75	$13.75	$13.75	0
2020-11-13	$13.75	$13.76	$13.75	$13.75	$13.75	1,534,573
2020-11-12	$13.73	$13.75	$13.72	$13.73	$13.73	3,048,478
2020-11-11	$13.72	$13.74	$13.72	$13.72	$13.72	1,585,631
2020-11-10	$13.71	$13.73	$13.71	$13.73	$13.73	1,490,965
2020-11-09	$13.73	$13.75	$13.71	$13.71	$13.71	2,703,804
2020-11-06	$13.71	$13.73	$13.70	$13.72	$13.72	659,070
2020-11-05	$13.69	$13.73	$13.68	$13.69	$13.69	405,860
2020-11-04	$13.66	$13.72	$13.66	$13.72	$13.72	1,014,181
2020-11-03	$13.71	$13.72	$13.61	$13.69	$13.69	2,314,386
2020-11-02	$13.72	$13.73	$13.69	$13.71	$13.71	1,519,758
2020-10-30	$13.69	$13.73	$13.69	$13.72	$13.72	861,530
2020-10-29	$13.71	$13.71	$13.68	$13.71	$13.71	832,537
2020-10-28	$13.69	$13.74	$13.67	$13.71	$13.71	1,543,327
2020-10-27	$13.68	$13.71	$13.68	$13.70	$13.70	735,788
2020-10-26	$13.69	$13.74	$13.67	$13.68	$13.68	1,864,516
2020-10-23	$13.65	$13.67	$13.61	$13.67	$13.67	723,563
2020-10-22	$13.63	$13.67	$13.63	$13.66	$13.66	595,810
2020-10-21	$13.66	$13.67	$13.61	$13.63	$13.63	748,466
2020-10-20	$13.66	$13.68	$13.63	$13.64	$13.64	2,318,670
2020-10-19	$13.64	$13.65	$13.61	$13.64	$13.64	1,069,208
2020-10-16	$13.62	$13.66	$13.62	$13.63	$13.63	625,750
2020-10-15	$13.65	$13.70	$13.62	$13.64	$13.64	4,423,240
2020-10-14	$13.35	$13.59	$13.35	$13.45	$13.45	1,086,179
2020-10-13	$13.35	$13.38	$13.32	$13.37	$13.37	696,862
2020-10-12	$13.35	$13.40	$13.32	$13.34	$13.34	676,163
2020-10-09	$13.40	$13.45	$13.30	$13.33	$13.33	880,950
2020-10-08	$13.35	$13.48	$13.32	$13.35	$13.35	1,149,496
2020-10-07	$13.12	$13.49	$13.10	$13.34	$13.34	2,667,301
2020-10-06	$13.05	$13.23	$12.95	$13.04	$13.04	3,231,541
2020-10-05	$13.77	$13.77	$12.80	$13.08	$13.08	13,502,667
2020-10-02	$13.61	$13.76	$13.60	$13.74	$13.74	8,443,852
2020-10-01	$12.98	$13.80	$12.55	$13.65	$13.65	29,277,765
2020-09-30	$9.28	$9.60	$9.28	$9.40	$9.40	913,778
2020-09-29	$9.17	$9.33	$9.07	$9.27	$9.27	207,233
2020-09-28	$9.03	$9.30	$9.00	$9.23	$9.23	200,823
2020-09-25	$8.99	$9.33	$8.91	$8.93	$8.93	330,428
2020-09-24	$8.86	$9.31	$8.62	$9.04	$9.04	523,831
2020-09-23	$9.35	$9.39	$8.82	$8.88	$8.88	303,328
2020-09-22	$9.81	$9.81	$9.32	$9.35	$9.35	284,089
2020-09-21	$9.94	$9.94	$9.43	$9.77	$9.77	707,596
2020-09-18	$9.57	$10.17	$9.49	$10.11	$10.11	1,269,465
2020-09-17	$9.69	$9.69	$9.35	$9.45	$9.45	245,813
2020-09-16	$9.60	$10.03	$9.43	$9.75	$9.75	311,701
2020-09-15	$9.45	$9.77	$9.43	$9.54	$9.54	240,532
2020-09-14	$9.03	$9.42	$8.84	$9.39	$9.39	322,094
2020-09-11	$9.57	$9.72	$9.10	$9.14	$9.14	234,608
2020-09-10	$8.95	$9.74	$8.95	$9.53	$9.53	476,135
2020-09-09	$9.56	$9.91	$8.95	$8.97	$8.97	648,888
2020-09-08	$9.90	$9.90	$9.26	$9.54	$9.54	679,020
2020-09-04	$10.10	$10.26	$9.68	$10.01	$10.01	604,415
2020-09-03	$10.29	$10.31	$9.92	$10.10	$10.10	629,502
2020-09-02	$10.34	$10.38	$10.18	$10.20	$10.20	358,881
2020-09-01	$10.31	$10.35	$10.10	$10.25	$10.25	234,215
2020-08-31	$10.28	$10.56	$10.16	$10.36	$10.36	354,950
2020-08-28	$10.28	$10.38	$10.12	$10.29	$10.29	175,787
2020-08-27	$10.14	$10.35	$10.05	$10.11	$10.11	240,639
2020-08-26	$10.02	$10.14	$9.95	$10.05	$10.05	407,410
2020-08-25	$10.01	$10.15	$9.92	$10.07	$10.07	384,913
2020-08-24	$10.57	$10.57	$9.97	$9.99	$9.99	369,054
2020-08-21	$10.72	$11.50	$10.36	$10.49	$10.49	309,927
2020-08-20	$10.61	$10.83	$10.56	$10.75	$10.75	262,461
2020-08-19	$10.69	$10.94	$10.47	$10.70	$10.70	298,807
2020-08-18	$10.37	$10.87	$10.37	$10.63	$10.63	527,614
2020-08-17	$10.55	$10.93	$10.51	$10.89	$10.89	227,322
2020-08-14	$10.49	$10.69	$10.33	$10.57	$10.57	228,372
2020-08-13	$10.72	$10.88	$10.52	$10.57	$10.57	378,128
2020-08-12	$10.87	$10.90	$10.58	$10.69	$10.69	541,748
2020-08-11	$10.78	$11.09	$10.66	$10.75	$10.75	520,976
2020-08-10	$10.51	$11.45	$10.50	$10.80	$10.80	569,959
2020-08-07	$10.49	$10.99	$10.20	$10.55	$10.55	466,602
2020-08-06	$10.12	$10.50	$9.92	$10.04	$10.04	454,693
2020-08-05	$10.19	$12.00	$9.90	$10.40	$10.40	878,602
2020-08-04	$9.94	$10.18	$9.75	$10.01	$10.01	231,529
2020-08-03	$9.58	$10.02	$9.56	$9.96	$9.96	349,552
2020-07-31	$9.78	$9.95	$9.42	$9.56	$9.56	888,493
2020-07-30	$9.99	$10.26	$9.84	$9.87	$9.87	322,897
2020-07-29	$9.90	$9.99	$9.56	$9.98	$9.98	377,271
2020-07-28	$9.85	$9.99	$9.51	$9.79	$9.79	336,166
2020-07-27	$10.07	$10.07	$9.50	$9.89	$9.89	538,246
2020-07-24	$10.22	$10.64	$9.78	$10.00	$10.00	938,225
2020-07-23	$9.39	$10.44	$9.09	$10.08	$10.08	1,693,934
2020-07-22	$8.85	$8.97	$8.71	$8.77	$8.77	238,533
2020-07-21	$8.56	$9.16	$8.42	$8.89	$8.89	460,864
2020-07-20	$8.40	$8.57	$8.32	$8.50	$8.50	306,373
2020-07-17	$8.32	$8.58	$8.30	$8.40	$8.40	260,200
2020-07-16	$8.35	$8.72	$8.29	$8.34	$8.34	344,600
2020-07-15	$7.95	$8.54	$7.89	$8.39	$8.39	607,300
2020-07-14	$7.27	$7.70	$7.10	$7.70	$7.70	412,400
2020-07-13	$7.43	$7.66	$7.13	$7.24	$7.24	361,700
2020-07-10	$7.06	$7.30	$6.93	$7.26	$7.26	286,900
2020-07-09	$7.57	$7.58	$6.99	$7.06	$7.06	367,100
2020-07-08	$7.89	$7.96	$7.46	$7.61	$7.61	319,000
2020-07-07	$8.17	$8.23	$7.78	$7.89	$7.89	360,600
2020-07-06	$8.16	$8.39	$7.85	$8.28	$8.28	401,200
2020-07-02	$8.38	$8.45	$7.98	$8.05	$8.05	466,000
2020-07-01	$7.67	$8.54	$7.67	$8.24	$8.24	535,400
2020-06-30	$7.48	$7.68	$7.31	$7.65	$7.65	242,800
2020-06-29	$7.57	$7.63	$7.27	$7.54	$7.54	295,500
2020-06-26	$7.73	$7.73	$7.08	$7.28	$7.28	825,475
2020-06-25	$7.77	$8.16	$7.66	$7.82	$7.82	423,294
2020-06-24	$7.80	$7.87	$7.55	$7.79	$7.79	397,038
2020-06-23	$8.09	$8.26	$7.86	$7.86	$7.86	825,618
2020-06-22	$7.59	$8.12	$7.17	$7.99	$7.99	928,295
2020-06-19	$6.95	$7.31	$6.81	$7.31	$7.31	3,026,516
2020-06-18	$6.74	$6.91	$6.67	$6.89	$6.89	350,518
2020-06-17	$7.00	$7.08	$6.76	$6.82	$6.82	455,220
2020-06-16	$7.21	$7.40	$6.86	$6.93	$6.93	424,044
2020-06-15	$6.89	$7.17	$6.64	$7.01	$7.01	557,008
2020-06-12	$7.61	$7.75	$6.65	$7.10	$7.10	492,788
2020-06-11	$7.68	$7.89	$7.20	$7.24	$7.24	541,758
2020-06-10	$8.62	$8.68	$8.06	$8.12	$8.12	369,904
2020-06-09	$8.76	$8.88	$8.46	$8.63	$8.63	299,896
2020-06-08	$9.03	$9.25	$8.83	$8.95	$8.95	290,171
2020-06-05	$8.95	$9.30	$8.85	$8.89	$8.89	656,280
2020-06-04	$8.51	$9.00	$8.51	$8.63	$8.63	582,615
2020-06-03	$8.67	$8.85	$8.55	$8.61	$8.61	450,454
2020-06-02	$7.83	$8.83	$7.73	$8.52	$8.52	634,588
2020-06-01	$7.70	$8.08	$7.54	$7.81	$7.81	372,051
2020-05-29	$7.98	$8.06	$7.34	$7.71	$7.71	552,934
2020-05-28	$8.51	$8.53	$7.92	$8.00	$8.00	483,673
2020-05-27	$7.97	$8.37	$7.67	$8.32	$8.32	485,717
2020-05-26	$8.21	$8.39	$7.81	$7.85	$7.85	526,820
2020-05-22	$7.58	$8.11	$7.42	$7.93	$7.93	533,307
2020-05-21	$7.56	$7.60	$7.21	$7.47	$7.47	306,382
2020-05-20	$7.56	$7.62	$7.30	$7.41	$7.41	341,017
2020-05-19	$7.50	$7.70	$7.28	$7.31	$7.31	419,489
2020-05-18	$7.22	$7.64	$7.13	$7.49	$7.49	641,068
2020-05-15	$6.70	$7.04	$6.62	$6.86	$6.86	546,127
2020-05-14	$7.16	$7.19	$6.51	$6.73	$6.73	816,475
2020-05-13	$8.02	$8.30	$7.14	$7.34	$7.34	584,966
2020-05-12	$8.27	$8.77	$8.06	$8.08	$8.08	805,229
2020-05-11	$7.97	$8.86	$7.61	$8.24	$8.24	1,151,685
2020-05-08	$8.47	$9.23	$8.35	$9.23	$9.23	623,510
2020-05-07	$8.16	$8.46	$8.02	$8.30	$8.30	680,360
2020-05-06	$8.04	$8.18	$7.70	$8.06	$8.06	561,693
2020-05-05	$8.10	$8.42	$7.90	$8.03	$8.03	615,882
2020-05-04	$7.72	$8.00	$7.41	$7.91	$7.91	588,972
2020-05-01	$7.92	$7.98	$7.53	$7.78	$7.78	552,252
2020-04-30	$8.18	$8.19	$7.85	$8.03	$8.03	624,594
2020-04-29	$8.48	$8.48	$7.81	$8.34	$8.34	608,351
2020-04-28	$8.88	$8.89	$8.10	$8.20	$8.20	471,374
2020-04-27	$8.19	$8.76	$8.02	$8.65	$8.65	450,010
2020-04-24	$7.67	$8.21	$7.65	$8.05	$8.05	399,034
2020-04-23	$7.20	$7.86	$7.19	$7.65	$7.65	450,604
2020-04-22	$7.72	$7.72	$7.01	$7.15	$7.15	476,284
2020-04-21	$7.98	$8.38	$7.50	$7.59	$7.59	587,123
2020-04-20	$7.37	$8.31	$7.30	$8.18	$8.18	729,017
2020-04-17	$7.20	$7.52	$7.02	$7.48	$7.48	453,139
2020-04-16	$6.89	$7.12	$6.60	$6.95	$6.95	472,313
2020-04-15	$7.23	$7.26	$6.85	$6.94	$6.94	332,500
2020-04-14	$7.39	$7.54	$7.06	$7.52	$7.52	380,910
2020-04-13	$7.81	$7.88	$7.04	$7.25	$7.25	438,714
2020-04-09	$7.35	$7.90	$7.25	$7.83	$7.83	556,043
2020-04-08	$6.68	$7.24	$6.47	$7.17	$7.17	476,914
2020-04-07	$6.88	$7.24	$6.42	$6.56	$6.56	639,679
2020-04-06	$6.35	$6.67	$6.27	$6.67	$6.67	517,389
2020-04-03	$6.06	$6.26	$5.93	$6.14	$6.14	367,480
2020-04-02	$6.05	$6.29	$5.90	$6.08	$6.08	679,200
2020-04-01	$5.96	$6.41	$5.88	$6.18	$6.18	553,913
2020-03-31	$6.15	$6.31	$5.91	$6.18	$6.18	646,286
2020-03-30	$6.04	$6.27	$5.87	$6.17	$6.17	590,104
2020-03-27	$6.42	$6.44	$5.92	$5.94	$5.94	471,178
2020-03-26	$6.56	$7.50	$6.36	$6.56	$6.56	598,024
2020-03-25	$5.56	$6.64	$5.40	$6.54	$6.54	731,956
2020-03-24	$5.87	$6.02	$5.18	$5.56	$5.56	767,883
2020-03-23	$5.59	$5.92	$5.27	$5.58	$5.58	503,533
2020-03-20	$5.29	$5.86	$5.21	$5.52	$5.52	864,469
2020-03-19	$4.77	$5.60	$4.65	$5.21	$5.21	773,625
2020-03-18	$4.91	$5.50	$4.41	$4.83	$4.83	577,221
2020-03-17	$4.95	$5.36	$4.56	$5.23	$5.23	942,706
2020-03-16	$4.50	$5.14	$4.46	$4.88	$4.88	1,108,450
2020-03-13	$6.19	$6.19	$5.58	$5.98	$5.98	1,078,950
2020-03-12	$6.15	$6.32	$5.49	$5.76	$5.76	921,170
2020-03-11	$7.04	$7.15	$6.54	$6.62	$6.62	820,420
2020-03-10	$7.58	$7.63	$6.98	$7.27	$7.27	843,570
2020-03-09	$7.00	$7.92	$7.00	$7.22	$7.22	998,770
2020-03-06	$7.56	$7.91	$7.40	$7.68	$7.68	1,036,791
2020-03-05	$7.65	$8.14	$7.62	$7.74	$7.74	660,828
2020-03-04	$7.98	$8.30	$7.48	$8.03	$8.03	995,119
2020-03-03	$7.88	$8.49	$7.73	$8.13	$8.13	696,145
2020-03-02	$7.75	$8.11	$7.53	$8.09	$8.09	991,411
2020-02-28	$7.54	$7.82	$7.19	$7.75	$7.75	1,037,392
2020-02-27	$7.77	$8.07	$7.24	$7.54	$7.54	774,972
2020-02-26	$8.05	$8.28	$7.60	$7.98	$7.98	897,487
2020-02-25	$8.89	$8.90	$7.97	$7.97	$7.97	868,986
2020-02-24	$9.15	$9.19	$8.62	$8.84	$8.84	852,630
2020-02-21	$9.46	$9.85	$9.29	$9.50	$9.50	544,188
2020-02-20	$9.19	$9.62	$8.99	$9.42	$9.42	310,525
2020-02-19	$8.88	$9.31	$8.88	$9.22	$9.22	510,527
2020-02-18	$8.84	$8.90	$8.67	$8.87	$8.87	395,024
2020-02-14	$8.84	$8.99	$8.53	$8.91	$8.91	447,348
2020-02-13	$9.49	$9.57	$8.86	$8.88	$8.88	462,412
2020-02-12	$9.53	$9.66	$9.36	$9.50	$9.50	340,478
2020-02-11	$9.05	$9.53	$8.88	$9.50	$9.50	357,794
2020-02-10	$8.81	$9.12	$8.64	$8.94	$8.94	441,854
2020-02-07	$9.17	$9.17	$8.60	$8.80	$8.80	438,030
2020-02-06	$9.35	$9.50	$9.11	$9.18	$9.18	536,887
2020-02-05	$9.00	$9.48	$9.00	$9.30	$9.30	541,936
2020-02-04	$9.06	$9.39	$8.94	$8.99	$8.99	498,014
2020-02-03	$8.94	$9.14	$8.80	$8.93	$8.93	468,435
2020-01-31	$9.04	$9.14	$8.70	$8.86	$8.86	721,829
2020-01-30	$9.55	$9.63	$8.99	$9.08	$9.08	903,304
2020-01-29	$9.93	$10.26	$9.68	$9.69	$9.69	709,125
2020-01-28	$9.38	$9.68	$9.27	$9.64	$9.64	629,383
2020-01-27	$9.48	$9.82	$9.21	$9.35	$9.35	770,914
2020-01-24	$11.40	$11.59	$9.41	$9.63	$9.63	2,685,378
2020-01-23	$11.50	$12.03	$11.38	$11.70	$11.70	1,119,766
2020-01-22	$11.41	$11.71	$11.15	$11.57	$11.57	1,016,232
2020-01-21	$11.71	$11.89	$11.11	$11.49	$11.49	1,331,662
2020-01-17	$12.45	$12.54	$11.71	$11.84	$11.84	2,277,078
2020-01-16	$12.46	$12.84	$12.27	$12.35	$12.35	1,665,626
2020-01-15	$12.04	$12.63	$12.01	$12.38	$12.38	602,861
2020-01-14	$11.58	$12.30	$11.04	$12.19	$12.19	763,082
2020-01-13	$11.47	$11.67	$10.81	$11.31	$11.31	945,473
2020-01-10	$12.32	$12.32	$11.23	$11.52	$11.52	1,589,667
2020-01-09	$12.00	$12.53	$10.96	$12.31	$12.31	2,637,916
2020-01-08	$12.52	$12.83	$12.51	$12.67	$12.67	551,530
2020-01-07	$12.71	$12.81	$12.15	$12.51	$12.51	469,277
2020-01-06	$12.40	$12.83	$12.17	$12.69	$12.69	412,435
2020-01-03	$12.04	$13.00	$12.02	$12.45	$12.45	571,344
2020-01-02	$12.30	$12.31	$11.77	$12.27	$12.27	488,782
2019-12-31	$12.13	$12.50	$12.13	$12.17	$12.17	463,345
2019-12-30	$12.54	$12.65	$12.09	$12.14	$12.14	253,777
2019-12-27	$12.83	$12.83	$12.37	$12.53	$12.53	286,892
2019-12-26	$12.78	$13.24	$12.72	$12.79	$12.79	347,621
2019-12-24	$12.42	$12.69	$12.14	$12.69	$12.69	195,802
2019-12-23	$11.96	$12.43	$11.61	$12.42	$12.42	365,974
2019-12-20	$12.16	$12.27	$11.69	$11.95	$11.95	1,053,969
2019-12-19	$11.44	$12.14	$11.41	$12.10	$12.10	690,771
2019-12-18	$11.58	$11.60	$11.21	$11.40	$11.40	551,227
2019-12-17	$10.87	$11.66	$10.86	$11.57	$11.57	814,501
2019-12-16	$11.25	$11.40	$11.06	$11.11	$11.11	533,996
2019-12-13	$11.33	$11.42	$11.00	$11.15	$11.15	291,445
2019-12-12	$10.96	$11.44	$10.95	$11.33	$11.33	353,155
2019-12-11	$11.03	$11.04	$10.79	$11.00	$11.00	355,568
2019-12-10	$10.75	$11.08	$10.70	$10.99	$10.99	553,389
2019-12-09	$11.18	$11.25	$10.74	$10.76	$10.76	431,105
2019-12-06	$10.80	$11.18	$10.70	$11.07	$11.07	491,041
2019-12-05	$10.85	$10.87	$10.65	$10.71	$10.71	694,672
2019-12-04	$10.68	$10.88	$10.29	$10.70	$10.70	725,404
2019-12-03	$10.85	$10.88	$10.51	$10.68	$10.68	453,948
2019-12-02	$10.69	$11.00	$10.57	$10.87	$10.87	855,933
2019-11-29	$10.56	$10.78	$10.44	$10.65	$10.65	262,887
2019-11-27	$10.65	$10.87	$10.50	$10.77	$10.77	416,368
2019-11-26	$10.88	$11.03	$10.56	$10.60	$10.60	436,854
2019-11-25	$10.63	$11.14	$10.40	$10.86	$10.86	717,561
2019-11-22	$9.89	$10.62	$9.78	$10.54	$10.54	1,217,470
2019-11-21	$9.83	$10.13	$9.74	$9.86	$9.86	715,760
2019-11-20	$9.60	$10.00	$9.55	$9.83	$9.83	712,038
2019-11-19	$9.70	$9.93	$9.57	$9.66	$9.66	525,961
2019-11-18	$9.90	$9.90	$9.35	$9.61	$9.61	514,747
2019-11-15	$9.92	$10.14	$9.74	$9.86	$9.86	428,512
2019-11-14	$9.66	$9.93	$9.32	$9.86	$9.86	1,497,232
2019-11-13	$9.21	$9.75	$9.01	$9.69	$9.69	736,797
2019-11-12	$9.26	$9.73	$9.11	$9.21	$9.21	676,262
2019-11-11	$9.31	$9.45	$9.15	$9.25	$9.25	487,134
2019-11-08	$8.93	$9.45	$8.89	$9.38	$9.38	618,273
2019-11-07	$9.06	$9.59	$9.01	$9.06	$9.06	1,101,346
2019-11-06	$9.25	$9.28	$8.92	$8.99	$8.99	720,821
2019-11-05	$9.55	$9.55	$9.03	$9.30	$9.30	859,528
2019-11-04	$9.95	$10.24	$9.34	$9.36	$9.36	1,236,497
2019-11-01	$9.71	$10.07	$9.27	$9.94	$9.94	1,538,685
2019-10-31	$10.21	$10.25	$9.50	$9.71	$9.71	1,347,474
2019-10-30	$9.92	$10.41	$9.26	$10.35	$10.35	4,451,792
2019-10-29	$13.31	$13.31	$13.31	$13.31	$13.31	10
2019-10-28	$12.26	$13.53	$12.25	$13.33	$13.33	1,364,389
2019-10-25	$11.16	$12.75	$11.15	$12.26	$12.26	1,444,915
2019-10-24	$11.91	$11.94	$10.62	$10.77	$10.77	842,083
2019-10-23	$11.72	$12.00	$11.53	$11.87	$11.87	471,421
2019-10-22	$11.66	$11.99	$11.33	$11.70	$11.70	407,865
2019-10-21	$11.28	$11.56	$11.26	$11.48	$11.48	473,072
2019-10-18	$11.35	$11.61	$11.19	$11.21	$11.21	440,378
2019-10-17	$11.33	$11.50	$11.09	$11.42	$11.42	564,891
2019-10-16	$11.37	$11.65	$11.23	$11.25	$11.25	360,567
2019-10-15	$10.88	$11.64	$10.80	$11.40	$11.40	919,297
2019-10-14	$11.05	$11.19	$10.75	$10.84	$10.84	769,039
2019-10-11	$11.50	$11.66	$10.98	$11.05	$11.05	857,306
2019-10-10	$11.16	$11.47	$10.97	$11.41	$11.41	873,648
2019-10-09	$11.62	$11.62	$11.14	$11.16	$11.16	515,240
2019-10-08	$12.10	$12.17	$11.42	$11.58	$11.58	988,901
2019-10-07	$11.78	$12.16	$11.60	$12.09	$12.09	595,801
2019-10-04	$11.21	$11.59	$11.08	$11.50	$11.50	305,726
2019-10-03	$11.23	$11.49	$11.03	$11.18	$11.18	541,033
2019-10-02	$11.19	$11.50	$11.08	$11.23	$11.23	404,685
2019-10-01	$11.62	$12.02	$11.19	$11.31	$11.31	584,887
2019-09-30	$12.07	$12.07	$11.37	$11.55	$11.55	605,765
2019-09-27	$12.03	$12.45	$11.87	$12.10	$12.10	583,070
2019-09-26	$12.78	$12.85	$12.01	$12.03	$12.03	634,186
2019-09-25	$12.45	$12.88	$12.42	$12.72	$12.72	688,523
2019-09-24	$12.69	$12.77	$12.31	$12.50	$12.50	698,115
2019-09-23	$12.90	$13.00	$12.14	$12.62	$12.62	845,674
2019-09-20	$12.22	$13.45	$12.09	$13.09	$13.09	1,911,632
2019-09-19	$12.30	$12.64	$11.95	$12.06	$12.06	713,374
2019-09-18	$12.36	$12.40	$11.74	$12.06	$12.06	547,762
2019-09-17	$12.00	$12.39	$11.79	$12.37	$12.37	563,230
2019-09-16	$11.81	$12.50	$11.70	$12.13	$12.13	514,133
2019-09-13	$12.35	$12.38	$11.76	$11.79	$11.79	931,121
2019-09-12	$12.59	$12.59	$11.88	$12.29	$12.29	739,123
2019-09-11	$12.71	$12.77	$12.30	$12.63	$12.63	776,063
2019-09-10	$11.94	$12.69	$11.72	$12.65	$12.65	978,916
2019-09-09	$11.75	$11.92	$11.58	$11.89	$11.89	473,663
2019-09-06	$11.87	$12.24	$11.50	$11.70	$11.70	582,456
2019-09-05	$12.25	$12.33	$11.72	$11.83	$11.83	893,423
2019-09-04	$11.39	$12.29	$11.39	$12.16	$12.16	1,592,520
2019-09-03	$10.89	$11.60	$10.70	$11.24	$11.24	1,331,816
2019-08-30	$10.78	$11.17	$10.46	$10.92	$10.92	738,546
2019-08-29	$10.45	$10.76	$10.36	$10.71	$10.71	1,997,273
2019-08-28	$10.30	$10.58	$10.01	$10.36	$10.36	901,575
2019-08-27	$10.57	$11.19	$10.08	$10.29	$10.29	1,437,281
2019-08-26	$10.14	$10.49	$10.07	$10.48	$10.48	541,295
2019-08-23	$10.29	$10.54	$10.00	$10.03	$10.03	689,188
2019-08-22	$10.72	$10.74	$10.17	$10.29	$10.29	1,291,656
2019-08-21	$10.85	$11.07	$10.47	$10.69	$10.69	700,282
2019-08-20	$11.21	$11.21	$10.75	$10.78	$10.78	985,512
2019-08-19	$11.48	$11.76	$11.20	$11.21	$11.21	1,154,128
2019-08-16	$11.51	$11.65	$11.26	$11.40	$11.40	1,220,550
2019-08-15	$12.12	$12.25	$10.79	$11.40	$11.40	2,950,826
2019-08-14	$11.67	$12.25	$11.57	$12.16	$12.16	2,939,058
2019-08-13	$11.72	$12.34	$11.61	$11.99	$11.99	2,434,075
2019-08-12	$10.38	$12.24	$10.24	$11.83	$11.83	5,159,287
2019-08-09	$9.22	$10.50	$8.71	$10.36	$10.36	2,631,901
2019-08-08	$8.86	$9.30	$8.69	$9.29	$9.29	2,194,637
2019-08-07	$7.62	$9.00	$6.81	$8.84	$8.84	6,625,795
2019-08-06	$9.04	$9.76	$8.96	$9.72	$9.72	1,365,731
2019-08-05	$8.59	$8.97	$8.51	$8.90	$8.90	899,951
2019-08-02	$8.66	$8.83	$8.52	$8.77	$8.77	684,271
2019-08-01	$8.57	$9.13	$8.27	$8.67	$8.67	1,147,932
2019-07-31	$8.51	$8.59	$8.21	$8.26	$8.26	662,541
2019-07-30	$8.42	$8.57	$8.32	$8.50	$8.50	725,387
2019-07-29	$8.51	$8.54	$8.21	$8.49	$8.49	708,687
2019-07-26	$8.45	$8.58	$8.37	$8.51	$8.51	675,947
2019-07-25	$8.70	$8.75	$8.34	$8.43	$8.43	880,873
2019-07-24	$8.60	$8.87	$8.51	$8.70	$8.70	579,209
2019-07-23	$8.89	$8.89	$8.62	$8.64	$8.64	464,718
2019-07-22	$8.76	$8.89	$8.69	$8.80	$8.80	502,306
2019-07-19	$8.93	$9.01	$8.60	$8.74	$8.74	868,224
2019-07-18	$8.62	$9.01	$8.18	$9.00	$9.00	2,456,133
2019-07-17	$8.97	$9.08	$8.62	$8.65	$8.65	968,763
2019-07-16	$9.16	$9.22	$8.97	$9.00	$9.00	555,120
2019-07-15	$9.27	$9.33	$9.06	$9.23	$9.23	519,005
2019-07-12	$9.17	$9.27	$8.94	$9.27	$9.27	581,492
2019-07-11	$9.60	$9.60	$9.20	$9.23	$9.23	595,004
2019-07-10	$9.66	$9.76	$9.35	$9.56	$9.56	649,022
2019-07-09	$9.69	$9.79	$9.48	$9.64	$9.64	774,646
2019-07-08	$10.00	$10.04	$9.69	$9.75	$9.75	769,885
2019-07-05	$10.25	$10.43	$9.96	$10.00	$10.00	621,543
2019-07-03	$10.41	$10.47	$9.99	$10.26	$10.26	345,717
2019-07-02	$10.06	$10.26	$9.95	$10.22	$10.22	653,923
2019-07-01	$10.25	$10.44	$9.84	$10.16	$10.16	1,182,637
2019-06-28	$9.74	$10.28	$9.71	$9.99	$9.99	1,879,953
2019-06-27	$9.24	$9.57	$9.24	$9.53	$9.53	1,088,173
2019-06-26	$8.92	$9.49	$8.89	$9.23	$9.23	1,790,387
2019-06-25	$8.42	$8.98	$7.81	$8.87	$8.87	2,812,336
2019-06-24	$9.35	$9.63	$8.35	$8.56	$8.56	5,414,898
2019-06-21	$8.95	$9.10	$8.73	$8.97	$8.97	2,513,632
2019-06-20	$8.86	$9.02	$8.59	$8.62	$8.62	1,118,767
2019-06-19	$9.17	$9.28	$8.73	$8.78	$8.78	1,072,667
2019-06-18	$9.05	$9.41	$8.96	$9.15	$9.15	737,098
2019-06-17	$9.12	$9.16	$8.64	$9.04	$9.04	926,248
2019-06-14	$9.28	$9.31	$8.85	$8.99	$8.99	665,553
2019-06-13	$9.25	$9.36	$9.02	$9.29	$9.29	865,374
2019-06-12	$9.50	$9.50	$9.16	$9.25	$9.25	606,329
2019-06-11	$9.88	$9.90	$9.43	$9.52	$9.52	591,043
2019-06-10	$9.72	$9.82	$9.41	$9.41	$9.41	353,571
2019-06-07	$9.74	$9.80	$9.51	$9.69	$9.69	365,673
2019-06-06	$10.05	$10.05	$9.53	$9.65	$9.65	444,838
2019-06-05	$10.17	$10.24	$9.86	$10.03	$10.03	433,864
2019-06-04	$9.59	$10.19	$9.55	$10.15	$10.15	639,364
2019-06-03	$9.48	$9.74	$9.31	$9.43	$9.43	600,189
2019-05-31	$9.54	$9.67	$9.41	$9.53	$9.53	521,912
2019-05-30	$9.56	$9.84	$9.47	$9.69	$9.69	599,525
2019-05-29	$9.75	$9.76	$9.15	$9.33	$9.33	842,048
2019-05-28	$10.24	$10.44	$9.77	$9.82	$9.82	607,462
2019-05-24	$10.14	$10.27	$9.96	$10.24	$10.24	762,833
2019-05-23	$10.17	$10.27	$9.84	$10.04	$10.04	668,255
2019-05-22	$10.11	$10.52	$9.82	$10.26	$10.26	901,403
2019-05-21	$10.13	$10.42	$10.10	$10.22	$10.22	555,492
2019-05-20	$10.30	$10.33	$9.93	$10.07	$10.07	639,410
2019-05-17	$10.66	$10.66	$10.08	$10.34	$10.34	756,548
2019-05-16	$11.45	$11.45	$10.72	$10.78	$10.78	626,992
2019-05-15	$11.31	$11.50	$11.17	$11.39	$11.39	573,423
2019-05-14	$11.18	$11.82	$11.08	$11.48	$11.48	801,781
2019-05-13	$11.26	$11.51	$11.00	$11.14	$11.14	889,605
2019-05-10	$11.39	$11.76	$10.96	$11.53	$11.53	828,004
2019-05-09	$10.93	$11.25	$10.57	$11.19	$11.19	1,096,710
2019-05-08	$10.35	$11.29	$10.20	$11.01	$11.01	1,290,033
2019-05-07	$11.25	$11.88	$10.12	$10.43	$10.43	1,434,467
2019-05-06	$11.38	$12.00	$11.38	$11.89	$11.89	720,276
2019-05-03	$11.25	$11.59	$11.17	$11.57	$11.57	545,198
2019-05-02	$10.86	$11.26	$10.73	$11.23	$11.23	726,716
2019-05-01	$11.13	$11.29	$10.80	$10.83	$10.83	565,427
2019-04-30	$11.55	$11.60	$11.00	$11.16	$11.16	560,733
2019-04-29	$11.82	$11.89	$11.54	$11.55	$11.55	535,774
2019-04-26	$11.84	$11.91	$11.58	$11.79	$11.79	290,424
2019-04-25	$11.79	$11.96	$11.56	$11.82	$11.82	778,810
2019-04-24	$12.17	$12.20	$11.79	$11.81	$11.81	269,784
2019-04-23	$11.93	$12.29	$11.83	$12.13	$12.13	430,731
2019-04-22	$11.83	$12.09	$11.74	$11.91	$11.91	432,942
2019-04-18	$11.83	$11.94	$11.36	$11.83	$11.83	818,340
2019-04-17	$12.63	$12.63	$11.70	$11.91	$11.91	1,076,846
2019-04-16	$12.50	$12.69	$12.38	$12.57	$12.57	430,027
2019-04-15	$12.51	$12.56	$12.31	$12.49	$12.49	379,050
2019-04-12	$12.56	$12.80	$12.37	$12.50	$12.50	345,625
2019-04-11	$12.88	$13.04	$12.42	$12.47	$12.47	461,926
2019-04-10	$12.75	$12.96	$12.74	$12.92	$12.92	323,313
2019-04-09	$12.98	$13.14	$12.65	$12.70	$12.70	383,082
2019-04-08	$13.00	$13.12	$12.75	$13.02	$13.02	385,875
2019-04-05	$13.05	$13.40	$12.91	$13.01	$13.01	438,520
2019-04-04	$13.22	$13.34	$12.97	$13.03	$13.03	536,945
2019-04-03	$12.95	$13.24	$12.79	$13.21	$13.21	491,945
2019-04-02	$12.93	$12.99	$12.67	$12.83	$12.83	462,966
2019-04-01	$12.98	$13.06	$12.78	$12.85	$12.85	345,393
2019-03-29	$12.50	$12.90	$12.50	$12.88	$12.88	451,872
2019-03-28	$12.31	$12.48	$12.12	$12.43	$12.43	292,280
2019-03-27	$12.47	$12.47	$11.98	$12.29	$12.29	489,249
2019-03-26	$12.17	$12.49	$12.16	$12.44	$12.44	319,364
2019-03-25	$12.18	$12.27	$11.80	$12.10	$12.10	392,390
2019-03-22	$12.70	$12.79	$12.15	$12.16	$12.16	615,544
2019-03-21	$12.36	$12.80	$12.35	$12.71	$12.71	494,799
2019-03-20	$12.40	$12.53	$12.00	$12.47	$12.47	736,211
2019-03-19	$12.50	$12.59	$12.26	$12.46	$12.46	557,779
2019-03-18	$12.65	$12.85	$12.43	$12.45	$12.45	689,481
2019-03-15	$12.66	$12.89	$12.55	$12.67	$12.67	1,119,282
2019-03-14	$12.70	$13.06	$12.62	$12.65	$12.65	959,434
2019-03-13	$12.97	$13.09	$12.70	$12.81	$12.81	1,286,666
2019-03-12	$12.75	$13.42	$12.64	$12.93	$12.93	1,903,548
2019-03-11	$11.32	$12.77	$11.23	$12.75	$12.75	2,239,209
2019-03-08	$12.92	$12.92	$10.70	$11.29	$11.29	6,506,824
2019-03-07	$14.01	$14.01	$13.62	$13.72	$13.72	467,981
2019-03-06	$14.56	$14.68	$13.99	$13.99	$13.99	910,527
2019-03-05	$14.91	$15.02	$14.56	$14.58	$14.58	677,213
2019-03-04	$14.83	$15.09	$14.56	$14.93	$14.93	597,367
2019-03-01	$14.96	$15.09	$14.70	$14.76	$14.76	719,400
2019-02-28	$14.92	$15.20	$14.86	$14.89	$14.89	407,327
2019-02-27	$15.21	$15.33	$14.89	$14.93	$14.93	504,268
2019-02-26	$15.57	$15.63	$15.09	$15.29	$15.29	482,128
2019-02-25	$15.69	$15.99	$15.50	$15.57	$15.57	558,730
2019-02-22	$15.36	$15.68	$15.29	$15.51	$15.51	387,253
2019-02-21	$15.88	$15.98	$15.26	$15.31	$15.31	532,099
2019-02-20	$16.05	$16.20	$15.79	$15.93	$15.93	305,710
2019-02-19	$16.66	$16.88	$15.98	$16.01	$16.01	467,850
2019-02-15	$16.46	$16.73	$16.32	$16.71	$16.71	436,577
2019-02-14	$15.88	$16.40	$15.88	$16.32	$16.32	488,492
2019-02-13	$15.89	$16.25	$15.67	$15.91	$15.91	387,106
2019-02-12	$15.79	$16.10	$15.64	$15.84	$15.84	514,717
2019-02-11	$15.23	$15.70	$14.79	$15.67	$15.67	1,008,928
2019-02-08	$14.76	$15.30	$14.67	$15.19	$15.19	844,406
2019-02-07	$16.55	$16.78	$14.76	$14.96	$14.96	948,711
2019-02-06	$16.13	$16.49	$16.07	$16.19	$16.19	555,764
2019-02-05	$16.37	$17.13	$16.08	$16.13	$16.13	544,212
2019-02-04	$16.10	$16.37	$15.92	$16.35	$16.35	298,067
2019-02-01	$16.36	$16.36	$15.60	$16.15	$16.15	427,206
2019-01-31	$15.36	$16.41	$15.36	$16.37	$16.37	448,523
2019-01-30	$15.23	$15.62	$15.11	$15.36	$15.36	457,297
2019-01-29	$15.53	$15.84	$15.12	$15.19	$15.19	585,650
2019-01-28	$16.30	$16.48	$15.41	$15.44	$15.44	658,774
2019-01-25	$16.53	$16.76	$16.03	$16.45	$16.45	542,441
2019-01-24	$16.68	$17.04	$16.28	$16.42	$16.42	279,157
2019-01-23	$16.97	$17.25	$16.51	$16.72	$16.72	296,784
2019-01-22	$16.94	$17.39	$16.86	$16.97	$16.97	699,420
2019-01-18	$16.85	$17.09	$16.76	$17.05	$17.05	425,553
2019-01-17	$16.46	$16.88	$16.46	$16.83	$16.83	338,501
2019-01-16	$16.65	$17.06	$16.45	$16.55	$16.55	338,863
2019-01-15	$16.15	$16.56	$15.86	$16.55	$16.55	300,930
2019-01-14	$15.87	$16.56	$15.71	$16.04	$16.04	547,162
2019-01-11	$15.76	$16.10	$15.65	$15.91	$15.91	338,610
2019-01-10	$15.40	$15.86	$15.01	$15.83	$15.83	628,066
2019-01-09	$15.22	$15.86	$14.94	$15.47	$15.47	656,833
2019-01-08	$16.19	$16.29	$15.09	$15.15	$15.15	1,133,415
2019-01-07	$16.23	$16.38	$15.10	$16.24	$16.24	1,209,502
2019-01-04	$15.80	$16.27	$15.53	$16.19	$16.19	913,306
2019-01-03	$15.73	$16.01	$15.39	$15.59	$15.59	695,323
2019-01-02	$15.10	$15.96	$15.09	$15.74	$15.74	615,182
2018-12-31	$15.55	$15.69	$15.08	$15.19	$15.19	426,153
2018-12-28	$15.34	$15.77	$15.11	$15.35	$15.35	519,153
2018-12-27	$15.08	$15.47	$14.80	$15.29	$15.29	509,134
2018-12-26	$14.47	$15.38	$14.35	$15.30	$15.30	852,367
2018-12-24	$14.63	$14.96	$14.36	$14.40	$14.40	307,666
2018-12-21	$15.77	$15.91	$14.56	$14.72	$14.72	1,049,268
2018-12-20	$16.02	$16.31	$15.22	$15.75	$15.75	658,946
2018-12-19	$16.50	$16.69	$15.85	$16.07	$16.07	451,771
2018-12-18	$16.59	$16.79	$16.17	$16.47	$16.47	785,341
2018-12-17	$16.63	$17.09	$16.34	$16.44	$16.44	710,204
2018-12-14	$16.81	$17.22	$16.32	$16.80	$16.80	590,192
2018-12-13	$17.59	$17.78	$16.81	$16.99	$16.99	749,260
2018-12-12	$17.84	$18.07	$17.20	$17.25	$17.25	665,287
2018-12-11	$18.07	$18.19	$17.42	$17.63	$17.63	398,500
2018-12-10	$17.52	$17.88	$17.28	$17.83	$17.83	634,784
2018-12-07	$18.10	$18.39	$17.42	$17.50	$17.50	663,257
2018-12-06	$17.60	$18.11	$17.29	$18.08	$18.08	547,650
2018-12-04	$18.52	$19.44	$17.68	$17.84	$17.84	946,668
2018-12-03	$18.02	$18.82	$17.72	$18.80	$18.80	566,793
2018-11-30	$17.85	$18.18	$17.64	$18.05	$18.05	437,672
2018-11-29	$17.94	$18.18	$17.50	$17.88	$17.88	434,342
2018-11-28	$17.51	$18.44	$17.26	$17.99	$17.99	650,412
2018-11-27	$18.14	$18.55	$17.36	$17.44	$17.44	632,395
2018-11-26	$18.48	$18.72	$18.07	$18.17	$18.17	491,077
2018-11-23	$18.15	$18.63	$18.06	$18.28	$18.28	231,813
2018-11-21	$18.19	$18.52	$18.00	$18.30	$18.30	329,814
2018-11-20	$18.07	$18.66	$17.87	$18.02	$18.02	550,977
2018-11-19	$18.00	$18.40	$17.58	$18.21	$18.21	542,926
2018-11-16	$18.00	$18.35	$17.83	$17.99	$17.99	700,157
2018-11-15	$17.12	$18.23	$17.11	$18.00	$18.00	723,573
2018-11-14	$17.25	$17.40	$16.60	$17.04	$17.04	775,038
2018-11-13	$17.50	$18.33	$17.20	$17.25	$17.25	744,783
2018-11-12	$17.75	$18.26	$17.27	$17.98	$17.98	686,410
2018-11-09	$18.19	$18.57	$17.71	$17.84	$17.84	693,138
2018-11-08	$18.73	$18.79	$17.98	$18.19	$18.19	686,302
2018-11-07	$17.70	$18.67	$17.54	$18.66	$18.66	947,484
2018-11-06	$17.50	$18.29	$17.13	$17.57	$17.57	1,052,230
2018-11-05	$18.35	$18.70	$17.39	$18.34	$18.34	1,224,990
2018-11-02	$18.64	$19.26	$17.94	$18.29	$18.29	2,024,013
2018-11-01	$18.00	$18.87	$16.91	$18.76	$18.76	4,819,412
2018-10-31	$21.89	$22.30	$21.39	$21.50	$21.50	1,090,281
2018-10-30	$21.23	$21.94	$21.11	$21.51	$21.51	682,079
2018-10-29	$22.20	$22.79	$21.05	$21.40	$21.40	882,138
2018-10-26	$22.09	$22.61	$21.67	$21.97	$21.97	736,323
2018-10-25	$21.93	$23.03	$21.88	$22.52	$22.52	593,973
2018-10-24	$22.51	$22.99	$21.58	$21.78	$21.78	842,018
2018-10-23	$21.97	$22.69	$21.23	$22.47	$22.47	776,168
2018-10-22	$22.93	$23.19	$22.22	$22.41	$22.41	392,902
2018-10-19	$23.03	$23.50	$22.54	$22.82	$22.82	332,990
2018-10-18	$23.34	$23.64	$22.62	$22.93	$22.93	382,770
2018-10-17	$23.64	$23.77	$23.07	$23.39	$23.39	366,848
2018-10-16	$23.02	$23.71	$22.59	$23.68	$23.68	678,955
2018-10-15	$22.27	$23.19	$21.72	$22.75	$22.75	479,114
2018-10-12	$22.10	$22.65	$21.55	$22.45	$22.45	470,936
2018-10-11	$21.63	$22.71	$21.34	$21.60	$21.60	563,935
2018-10-10	$22.50	$23.50	$21.46	$21.75	$21.75	906,323
2018-10-09	$22.04	$22.69	$21.26	$22.54	$22.54	752,785
2018-10-08	$22.50	$23.24	$21.92	$21.99	$21.99	579,324
2018-10-05	$22.33	$23.03	$21.94	$22.54	$22.54	654,203
2018-10-04	$21.55	$22.47	$21.01	$22.33	$22.33	888,763
2018-10-03	$20.35	$21.69	$20.11	$21.64	$21.64	1,324,490
2018-10-02	$20.23	$20.45	$20.10	$20.32	$20.32	514,228
2018-10-01	$20.05	$20.35	$19.91	$20.18	$20.18	559,754
2018-09-28	$20.05	$20.30	$19.75	$20.00	$20.00	556,407
2018-09-27	$21.30	$21.55	$20.05	$20.15	$20.15	831,347
2018-09-26	$21.80	$22.65	$21.30	$21.35	$21.35	1,064,912
2018-09-25	$20.55	$21.53	$20.20	$21.45	$21.45	665,767
2018-09-24	$20.60	$21.05	$20.50	$20.55	$20.55	464,968
2018-09-21	$20.90	$21.28	$20.45	$20.65	$20.65	1,218,987
2018-09-20	$20.65	$21.25	$20.30	$20.90	$20.90	936,333
2018-09-19	$20.95	$21.10	$20.25	$20.70	$20.70	1,089,601
2018-09-18	$21.85	$21.85	$20.85	$20.95	$20.95	825,679
2018-09-17	$22.50	$22.50	$21.45	$21.65	$21.65	767,584
2018-09-14	$23.00	$23.10	$22.40	$22.45	$22.45	548,489
2018-09-13	$23.35	$23.38	$22.85	$22.95	$22.95	321,174
2018-09-12	$23.65	$23.85	$23.00	$23.25	$23.25	501,365
2018-09-11	$24.20	$24.35	$23.40	$23.65	$23.65	393,062
2018-09-10	$23.80	$24.65	$23.40	$24.35	$24.35	448,994
2018-09-07	$23.65	$23.95	$23.00	$23.75	$23.75	459,629
2018-09-06	$24.45	$24.55	$23.70	$23.80	$23.80	462,992
2018-09-05	$23.75	$24.75	$23.75	$24.35	$24.35	493,908
2018-09-04	$24.40	$24.40	$23.55	$23.95	$23.95	658,030
2018-08-31	$24.20	$24.50	$23.25	$24.40	$24.40	356,996
2018-08-30	$24.60	$25.00	$24.30	$24.50	$24.50	368,255
2018-08-29	$24.55	$24.85	$24.10	$24.55	$24.55	364,952
2018-08-28	$25.00	$25.05	$24.50	$24.65	$24.65	264,904
2018-08-27	$24.85	$25.05	$24.55	$24.85	$24.85	252,647
2018-08-24	$24.55	$25.20	$24.35	$24.60	$24.60	405,843
2018-08-23	$24.85	$25.05	$24.30	$24.50	$24.50	324,700
2018-08-22	$24.60	$25.05	$24.40	$24.90	$24.90	483,954
2018-08-21	$24.25	$24.90	$24.10	$24.75	$24.75	413,367
2018-08-20	$24.30	$24.45	$23.80	$24.10	$24.10	550,373
2018-08-17	$24.30	$24.70	$24.10	$24.15	$24.15	468,193
2018-08-16	$24.95	$24.95	$24.25	$24.45	$24.45	550,036
2018-08-15	$24.85	$24.95	$24.35	$24.80	$24.80	254,092
2018-08-14	$25.50	$25.83	$24.65	$24.90	$24.90	360,134
2018-08-13	$25.75	$26.10	$25.35	$25.35	$25.35	600,531
2018-08-10	$25.20	$25.90	$24.90	$25.65	$25.65	450,216
2018-08-09	$25.20	$25.63	$24.85	$25.40	$25.40	523,087
2018-08-08	$24.85	$25.50	$24.75	$25.20	$25.20	642,094
2018-08-07	$23.85	$25.20	$23.85	$24.95	$24.95	646,176
2018-08-06	$24.05	$24.10	$23.00	$24.00	$24.00	632,163
2018-08-03	$23.60	$24.75	$23.55	$23.90	$23.90	678,868
2018-08-02	$22.00	$24.95	$21.60	$23.20	$23.20	1,060,648
2018-08-01	$21.90	$22.55	$21.60	$22.35	$22.35	724,982
2018-07-31	$21.35	$22.10	$21.05	$22.05	$22.05	652,421
2018-07-30	$22.05	$22.65	$21.15	$21.25	$21.25	987,700
2018-07-27	$22.50	$22.50	$21.55	$22.05	$22.05	432,790
2018-07-26	$21.75	$22.85	$21.60	$22.50	$22.50	686,501
2018-07-25	$21.35	$21.95	$21.35	$21.85	$21.85	998,151
2018-07-24	$21.85	$21.85	$21.05	$21.25	$21.25	588,459
2018-07-23	$21.85	$22.00	$21.40	$21.60	$21.60	357,664
2018-07-20	$22.15	$22.70	$21.50	$21.85	$21.85	553,425
2018-07-19	$22.25	$22.60	$21.85	$22.15	$22.15	398,040
2018-07-18	$22.05	$22.35	$21.70	$22.25	$22.25	341,753
2018-07-17	$21.60	$22.25	$21.60	$22.05	$22.05	296,177
2018-07-16	$21.80	$21.90	$21.35	$21.65	$21.65	295,089
2018-07-13	$21.85	$22.40	$21.65	$21.75	$21.75	569,672
2018-07-12	$21.50	$22.05	$21.33	$22.00	$22.00	653,910
2018-07-11	$20.60	$21.60	$20.60	$21.45	$21.45	529,491
2018-07-10	$20.80	$20.80	$20.20	$20.65	$20.65	359,392
2018-07-09	$20.25	$20.70	$19.85	$20.65	$20.65	588,720
2018-07-06	$20.20	$20.40	$19.90	$20.25	$20.25	284,883
2018-07-05	$19.80	$20.30	$19.80	$20.00	$20.00	381,857
2018-07-03	$19.95	$20.45	$19.70	$20.15	$20.15	230,505
2018-07-02	$19.45	$19.90	$19.10	$19.85	$19.85	538,226
2018-06-29	$20.35	$20.55	$19.15	$19.50	$19.50	741,860
2018-06-28	$19.80	$20.75	$19.65	$20.25	$20.25	987,286
2018-06-27	$20.60	$20.60	$19.85	$19.90	$19.90	660,202
2018-06-26	$21.25	$21.25	$20.25	$20.45	$20.45	799,441
2018-06-25	$20.65	$21.75	$19.50	$21.28	$21.28	1,734,887
2018-06-22	$21.25	$21.85	$21.20	$21.75	$21.75	884,398
2018-06-21	$21.85	$21.85	$20.75	$21.13	$21.13	845,327
2018-06-20	$22.75	$23.20	$21.35	$21.80	$21.80	1,123,184
2018-06-19	$22.75	$22.95	$22.05	$22.55	$22.55	1,058,454
2018-06-18	$23.55	$23.75	$22.95	$23.00	$23.00	975,975
2018-06-15	$24.45	$24.65	$22.25	$23.80	$23.80	4,947,698
2018-06-14	$24.45	$24.85	$24.30	$24.75	$24.75	494,920
2018-06-13	$24.05	$24.40	$23.60	$24.25	$24.25	451,122
2018-06-12	$24.25	$24.30	$23.70	$23.95	$23.95	606,545
2018-06-11	$24.30	$24.38	$23.75	$24.10	$24.10	420,658
2018-06-08	$24.30	$24.70	$24.20	$24.20	$24.20	541,955
2018-06-07	$25.60	$25.60	$24.15	$24.45	$24.45	471,576
2018-06-06	$25.10	$25.63	$25.10	$25.55	$25.55	522,803
2018-06-05	$25.10	$25.35	$24.90	$25.10	$25.10	751,790
2018-06-04	$24.70	$25.25	$24.35	$24.90	$24.90	459,002
2018-06-01	$24.45	$24.80	$24.05	$24.60	$24.60	436,681
2018-05-31	$24.30	$24.85	$24.07	$24.45	$24.45	644,834
2018-05-30	$23.65	$24.35	$23.65	$24.20	$24.20	396,266
2018-05-29	$23.45	$23.95	$23.45	$23.65	$23.65	387,002
2018-05-25	$23.00	$23.75	$22.93	$23.70	$23.70	378,005
2018-05-24	$23.15	$23.40	$22.65	$23.10	$23.10	743,996
2018-05-23	$23.50	$23.90	$23.00	$23.15	$23.15	475,324
2018-05-22	$24.10	$24.25	$23.45	$23.60	$23.60	409,691
2018-05-21	$24.70	$24.90	$23.90	$24.10	$24.10	369,275
2018-05-18	$24.75	$24.93	$24.38	$24.65	$24.65	587,870
2018-05-17	$23.90	$24.85	$23.90	$24.65	$24.65	598,719
2018-05-16	$23.45	$24.45	$23.30	$24.05	$24.05	648,398
2018-05-15	$22.75	$23.25	$22.55	$23.18	$23.18	435,705
2018-05-14	$24.05	$24.55	$22.85	$22.95	$22.95	808,390
2018-05-11	$23.70	$24.15	$23.05	$24.00	$24.00	1,043,490
2018-05-10	$23.25	$24.25	$23.05	$23.60	$23.60	1,751,541
2018-05-09	$21.85	$23.15	$21.80	$23.05	$23.05	1,275,550
2018-05-08	$20.40	$21.95	$20.40	$21.80	$21.80	1,167,764
2018-05-07	$20.30	$21.65	$20.20	$20.70	$20.70	1,257,894
2018-05-04	$19.15	$20.38	$18.75	$20.10	$20.10	1,202,695
2018-05-03	$21.25	$21.70	$18.95	$19.20	$19.20	1,463,262
2018-05-02	$21.00	$21.45	$20.70	$20.70	$20.70	859,818
2018-05-01	$20.55	$21.43	$20.30	$21.25	$21.25	696,060
2018-04-30	$20.70	$20.90	$20.25	$20.55	$20.55	559,042
2018-04-27	$20.35	$20.85	$20.05	$20.65	$20.65	605,546
2018-04-26	$20.00	$20.40	$19.55	$20.25	$20.25	381,890
2018-04-25	$19.85	$20.05	$19.10	$20.00	$20.00	633,441
2018-04-24	$19.60	$19.80	$19.00	$19.35	$19.35	555,193
2018-04-23	$19.40	$19.70	$19.00	$19.70	$19.70	604,875
2018-04-20	$19.80	$19.95	$19.00	$19.35	$19.35	527,492
2018-04-19	$20.80	$20.85	$19.80	$19.85	$19.85	567,879
2018-04-18	$21.20	$21.40	$20.70	$20.80	$20.80	386,212
2018-04-17	$21.00	$21.50	$20.70	$21.25	$21.25	578,821
2018-04-16	$21.25	$21.50	$20.75	$20.95	$20.95	476,333
2018-04-13	$22.00	$22.25	$20.90	$21.10	$21.10	618,450
2018-04-12	$21.35	$21.95	$21.10	$21.70	$21.70	960,055
2018-04-11	$20.65	$21.25	$19.85	$21.20	$21.20	674,574
2018-04-10	$21.30	$21.38	$20.65	$20.85	$20.85	1,089,225
2018-04-09	$20.80	$21.50	$20.30	$21.10	$21.10	594,065
2018-04-06	$20.85	$21.10	$20.23	$20.55	$20.55	689,305
2018-04-05	$21.00	$21.35	$20.55	$20.90	$20.90	825,514
2018-04-04	$20.15	$21.03	$20.10	$21.00	$21.00	951,809
2018-04-03	$19.65	$20.65	$19.20	$20.35	$20.35	801,632
2018-04-02	$19.90	$20.05	$19.00	$19.40	$19.40	1,104,872
2018-03-29	$18.65	$20.53	$18.40	$20.15	$20.15	1,746,865
2018-03-28	$18.65	$18.65	$18.15	$18.55	$18.55	629,325
2018-03-27	$19.10	$19.35	$18.50	$18.55	$18.55	597,197
2018-03-26	$19.45	$19.60	$18.25	$19.00	$19.00	950,673
2018-03-23	$19.50	$19.75	$18.80	$19.25	$19.25	850,274
2018-03-22	$19.45	$20.00	$19.25	$19.60	$19.60	578,208
2018-03-21	$19.35	$19.95	$19.25	$19.65	$19.65	776,758
2018-03-20	$19.75	$19.75	$18.85	$19.50	$19.50	621,577
2018-03-19	$19.85	$20.05	$19.20	$19.65	$19.65	698,586
2018-03-16	$19.65	$20.40	$19.65	$19.90	$19.90	1,829,876
2018-03-15	$19.85	$20.25	$19.35	$19.65	$19.65	731,457
2018-03-14	$20.35	$20.45	$19.70	$19.85	$19.85	918,359
2018-03-13	$20.65	$20.75	$19.75	$20.10	$20.10	820,308
2018-03-12	$20.40	$20.85	$20.20	$20.45	$20.45	680,153
2018-03-09	$20.60	$20.95	$20.30	$20.50	$20.50	731,238
2018-03-08	$20.50	$20.90	$20.10	$20.30	$20.30	754,945
2018-03-07	$20.95	$21.00	$19.75	$20.35	$20.35	1,417,489
2018-03-06	$20.80	$21.53	$20.20	$21.15	$21.15	1,295,378
2018-03-05	$20.40	$21.10	$20.25	$20.85	$20.85	944,191
2018-03-02	$20.20	$21.00	$20.00	$21.00	$21.00	811,832
2018-03-01	$20.90	$21.35	$19.83	$20.50	$20.50	1,546,634
2018-02-28	$20.95	$21.60	$20.30	$21.05	$21.05	1,320,198
2018-02-27	$19.90	$21.10	$19.00	$20.75	$20.75	1,669,185
2018-02-26	$19.70	$19.93	$19.25	$19.90	$19.90	866,013
2018-02-23	$19.15	$19.75	$18.70	$19.65	$19.65	1,126,282
2018-02-22	$19.30	$19.40	$18.85	$18.95	$18.95	977,148
2018-02-21	$19.20	$19.70	$18.80	$19.05	$19.05	1,828,756
2018-02-20	$18.50	$20.00	$18.21	$19.30	$19.30	2,185,674
2018-02-16	$17.85	$18.55	$17.60	$18.50	$18.50	2,871,837
2018-02-15	$16.65	$18.60	$15.80	$17.95	$17.95	11,597,592
2018-02-14	$13.45	$14.10	$13.30	$13.90	$13.90	1,025,248
2018-02-13	$13.55	$13.80	$13.20	$13.70	$13.70	911,450
2018-02-12	$13.05	$13.85	$12.70	$13.53	$13.53	1,742,042
2018-02-09	$12.35	$13.20	$11.95	$12.95	$12.95	2,352,849
2018-02-08	$13.00	$13.10	$12.25	$12.30	$12.30	985,543
2018-02-07	$13.55	$13.60	$12.80	$12.90	$12.90	996,206
2018-02-06	$13.00	$13.80	$13.00	$13.58	$13.58	999,185
2018-02-05	$14.65	$14.70	$12.65	$13.25	$13.25	2,269,501
2018-02-02	$14.65	$15.35	$14.25	$14.30	$14.30	1,197,977
2018-02-01	$14.30	$14.75	$13.75	$14.65	$14.65	725,276
2018-01-31	$14.50	$14.70	$14.25	$14.35	$14.35	696,918
2018-01-30	$14.35	$14.85	$14.28	$14.45	$14.45	795,139
2018-01-29	$14.50	$14.80	$14.35	$14.60	$14.60	914,076
2018-01-26	$14.70	$14.80	$14.33	$14.45	$14.45	588,086
2018-01-25	$14.55	$14.80	$14.35	$14.65	$14.65	732,214
2018-01-24	$14.95	$15.15	$14.35	$14.35	$14.35	1,067,107
2018-01-23	$14.25	$14.95	$14.25	$14.80	$14.80	1,014,252
2018-01-22	$13.90	$14.53	$13.70	$14.35	$14.35	750,513
2018-01-19	$13.40	$13.85	$13.35	$13.85	$13.85	603,856
2018-01-18	$13.80	$13.83	$13.20	$13.25	$13.25	796,711
2018-01-17	$14.35	$14.55	$13.65	$13.95	$13.95	959,392
2018-01-16	$14.55	$14.85	$14.15	$14.25	$14.25	636,227
2018-01-12	$14.35	$14.70	$14.20	$14.40	$14.40	442,019
2018-01-11	$14.75	$15.15	$14.20	$14.35	$14.35	1,008,747
2018-01-10	$14.50	$15.00	$14.30	$14.75	$14.75	758,802
2018-01-09	$14.75	$14.90	$14.03	$14.40	$14.40	1,041,116
2018-01-08	$14.55	$14.85	$14.00	$14.75	$14.75	612,809
2018-01-05	$14.85	$14.95	$14.35	$14.55	$14.55	587,046
2018-01-04	$15.30	$15.30	$14.45	$14.80	$14.80	592,070
2018-01-03	$14.70	$15.40	$14.60	$15.30	$15.30	1,067,772
2018-01-02	$13.35	$14.65	$13.23	$14.60	$14.60	1,221,455
2017-12-29	$13.55	$13.60	$13.20	$13.25	$13.25	641,868
2017-12-28	$13.75	$13.90	$13.35	$13.45	$13.45	982,764
2017-12-27	$14.00	$14.20	$13.80	$13.95	$13.95	305,470
2017-12-26	$13.80	$14.10	$13.80	$13.90	$13.90	293,611
2017-12-22	$14.00	$14.07	$13.50	$13.88	$13.88	517,641
2017-12-21	$13.95	$14.25	$13.90	$14.15	$14.15	572,420
2017-12-20	$14.00	$14.40	$13.90	$14.00	$14.00	633,357
2017-12-19	$14.25	$14.35	$13.65	$13.85	$13.85	703,194
2017-12-18	$14.60	$14.70	$13.90	$14.20	$14.20	584,415
2017-12-15	$13.85	$14.55	$13.80	$14.45	$14.45	1,469,174
2017-12-14	$14.30	$14.50	$13.75	$13.80	$13.80	484,299
2017-12-13	$14.45	$14.75	$13.90	$14.33	$14.33	799,977
2017-12-12	$14.45	$14.95	$14.35	$14.50	$14.50	507,180
2017-12-11	$14.55	$14.88	$14.20	$14.43	$14.43	787,362
2017-12-08	$14.20	$14.55	$14.05	$14.40	$14.40	677,640
2017-12-07	$13.90	$14.50	$13.85	$14.10	$14.10	649,953
2017-12-06	$14.25	$14.53	$13.85	$13.95	$13.95	657,572
2017-12-05	$13.90	$14.65	$13.90	$14.35	$14.35	703,626
2017-12-04	$14.15	$14.60	$13.80	$13.80	$13.80	572,660
2017-12-01	$14.00	$14.50	$13.50	$14.00	$14.00	467,716
2017-11-30	$13.70	$14.05	$13.55	$13.95	$13.95	662,280
2017-11-29	$14.30	$14.50	$13.40	$13.70	$13.70	1,040,422
2017-11-28	$14.00	$14.15	$13.60	$14.15	$14.15	484,686
2017-11-27	$14.15	$14.45	$13.75	$13.85	$13.85	657,254
2017-11-24	$14.55	$14.70	$14.08	$14.20	$14.20	252,635
2017-11-22	$13.75	$14.73	$13.75	$14.65	$14.65	487,267
2017-11-21	$14.05	$14.30	$13.55	$13.75	$13.75	922,060
2017-11-20	$14.05	$14.20	$13.80	$14.10	$14.10	413,321
2017-11-17	$14.00	$14.45	$13.95	$14.00	$14.00	440,846
2017-11-16	$14.25	$14.45	$13.90	$14.15	$14.15	562,840
2017-11-15	$13.55	$14.45	$13.30	$14.20	$14.20	968,327
2017-11-14	$14.45	$15.05	$13.15	$13.65	$13.65	1,212,138
2017-11-13	$13.90	$15.03	$13.90	$14.45	$14.45	967,517
2017-11-10	$14.20	$14.53	$14.00	$14.05	$14.05	762,854
2017-11-09	$13.65	$14.70	$13.60	$14.20	$14.20	1,061,060
2017-11-08	$13.10	$14.00	$12.95	$13.75	$13.75	605,285
2017-11-07	$13.65	$13.70	$13.00	$13.05	$13.05	477,081
2017-11-06	$13.85	$14.10	$13.00	$13.50	$13.50	1,109,333
2017-11-03	$12.75	$14.05	$12.75	$14.03	$14.03	1,815,983
2017-11-02	$15.00	$15.20	$11.93	$12.80	$12.80	4,431,122
2017-11-01	$15.75	$16.30	$15.25	$15.95	$15.95	1,026,360
2017-10-31	$15.90	$16.42	$15.55	$15.70	$15.70	864,810
2017-10-30	$15.20	$15.90	$15.20	$15.80	$15.80	834,936
2017-10-27	$15.20	$15.45	$14.90	$15.35	$15.35	950,696
2017-10-26	$15.50	$15.93	$15.11	$15.20	$15.20	622,105
2017-10-25	$15.60	$15.79	$15.10	$15.65	$15.65	1,033,138
2017-10-24	$16.15	$16.40	$15.50	$15.55	$15.55	786,319
2017-10-23	$16.00	$16.65	$15.70	$16.05	$16.05	1,591,667
2017-10-20	$16.15	$16.25	$15.20	$15.60	$15.60	1,758,651
2017-10-19	$16.20	$16.40	$15.78	$16.05	$16.05	683,425
2017-10-18	$16.70	$17.00	$16.13	$16.25	$16.25	654,996
2017-10-17	$16.60	$16.75	$16.25	$16.60	$16.60	657,947
2017-10-16	$16.95	$17.31	$16.55	$16.60	$16.60	589,514
2017-10-13	$17.55	$17.60	$16.70	$16.70	$16.70	955,029
2017-10-12	$18.10	$18.10	$17.35	$17.50	$17.50	1,121,130
2017-10-11	$18.30	$18.45	$17.75	$18.20	$18.20	1,025,986
2017-10-10	$18.35	$18.50	$18.20	$18.40	$18.40	313,341
2017-10-09	$18.80	$18.95	$18.15	$18.25	$18.25	549,943
2017-10-06	$19.35	$19.45	$18.70	$18.75	$18.75	594,947
2017-10-05	$19.05	$19.45	$18.90	$19.40	$19.40	442,432
2017-10-04	$19.05	$19.30	$18.75	$18.95	$18.95	325,619
2017-10-03	$19.50	$19.50	$18.50	$19.05	$19.05	804,394
2017-10-02	$18.55	$19.45	$18.35	$19.45	$19.45	1,029,737
2017-09-29	$17.95	$18.65	$17.95	$18.45	$18.45	827,486
2017-09-28	$18.85	$19.05	$17.75	$17.75	$17.75	1,455,979
2017-09-27	$18.55	$19.00	$18.50	$19.00	$19.00	748,420
2017-09-26	$18.45	$18.80	$18.20	$18.50	$18.50	633,791
2017-09-25	$18.30	$18.85	$18.25	$18.45	$18.45	583,574
2017-09-22	$18.35	$18.50	$18.05	$18.20	$18.20	540,274
2017-09-21	$18.70	$18.95	$18.35	$18.45	$18.45	667,760
2017-09-20	$19.00	$19.25	$18.45	$18.80	$18.80	1,141,085
2017-09-19	$19.25	$19.45	$18.95	$19.05	$19.05	1,188,891
2017-09-18	$19.65	$20.00	$19.25	$19.25	$19.25	1,029,835
2017-09-15	$20.35	$20.35	$19.50	$19.65	$19.65	1,808,538
2017-09-14	$20.30	$20.85	$19.75	$20.45	$20.45	1,262,540
2017-09-13	$20.15	$20.80	$19.90	$20.40	$20.40	809,400
2017-09-12	$20.00	$20.65	$19.80	$20.30	$20.30	1,039,329
2017-09-11	$19.65	$20.20	$19.10	$20.00	$20.00	1,052,854
2017-09-08	$19.00	$19.98	$19.00	$19.45	$19.45	1,228,760
2017-09-07	$18.05	$18.85	$17.95	$18.70	$18.70	603,204
2017-09-06	$17.50	$18.25	$17.48	$18.20	$18.20	1,029,715
2017-09-05	$17.50	$17.63	$17.15	$17.40	$17.40	659,817
2017-09-01	$16.70	$17.75	$16.65	$17.60	$17.60	838,404
2017-08-31	$16.75	$17.13	$16.60	$16.70	$16.70	818,390
2017-08-30	$16.60	$16.90	$16.15	$16.55	$16.55	1,050,136
2017-08-29	$16.75	$17.00	$16.28	$16.55	$16.55	2,407,021
2017-08-28	$17.00	$17.10	$16.50	$17.00	$17.00	1,066,628
2017-08-25	$17.20	$17.55	$16.45	$16.80	$16.80	1,330,191
2017-08-24	$17.40	$17.85	$17.35	$17.50	$17.50	557,443
2017-08-23	$17.50	$17.75	$17.25	$17.35	$17.35	385,191
2017-08-22	$17.70	$17.85	$17.45	$17.70	$17.70	473,954
2017-08-21	$17.10	$17.80	$17.05	$17.60	$17.60	658,033
2017-08-18	$16.80	$17.55	$16.80	$17.15	$17.15	734,266
2017-08-17	$17.45	$17.90	$16.95	$16.95	$16.95	795,095
2017-08-16	$16.70	$17.60	$16.70	$17.45	$17.45	810,221
2017-08-15	$17.40	$17.45	$16.60	$16.60	$16.60	526,311
2017-08-14	$17.15	$17.75	$16.95	$17.35	$17.35	529,420
2017-08-11	$16.80	$17.10	$16.05	$17.10	$17.10	849,419
2017-08-10	$17.35	$17.60	$16.38	$16.75	$16.75	985,846
2017-08-09	$18.55	$18.55	$17.40	$17.50	$17.50	807,224
2017-08-08	$19.00	$19.30	$18.50	$18.55	$18.55	521,800
2017-08-07	$20.10	$20.40	$18.85	$19.10	$19.10	756,597
2017-08-04	$18.80	$20.20	$18.55	$20.10	$20.10	958,109
2017-08-03	$18.45	$19.25	$18.03	$18.85	$18.85	787,044
2017-08-02	$19.40	$19.56	$18.70	$18.80	$18.80	787,591
2017-08-01	$19.80	$20.08	$19.45	$19.45	$19.45	549,470
2017-07-31	$19.60	$19.83	$19.47	$19.65	$19.65	583,546
2017-07-28	$19.30	$19.83	$19.16	$19.60	$19.60	385,884
2017-07-27	$19.90	$20.15	$19.30	$19.45	$19.45	648,179
2017-07-26	$20.05	$20.40	$19.85	$19.90	$19.90	537,566
2017-07-25	$19.95	$20.40	$19.70	$19.95	$19.95	686,175
2017-07-24	$19.45	$20.25	$19.23	$19.85	$19.85	589,586
2017-07-21	$19.20	$19.40	$19.00	$19.30	$19.30	308,730
2017-07-20	$19.10	$19.55	$19.00	$19.10	$19.10	544,675
2017-07-19	$19.45	$19.55	$18.77	$19.15	$19.15	867,929
2017-07-18	$19.90	$20.20	$18.90	$19.35	$19.35	539,577
2017-07-17	$20.00	$20.40	$19.90	$19.90	$19.90	485,733
2017-07-14	$19.95	$20.30	$19.70	$20.05	$20.05	697,527
2017-07-13	$19.95	$20.35	$19.45	$19.95	$19.95	718,388
2017-07-12	$19.85	$20.00	$19.60	$19.95	$19.95	452,487
2017-07-11	$19.40	$19.80	$19.15	$19.70	$19.70	682,977
2017-07-10	$19.10	$19.70	$18.85	$19.35	$19.35	601,013
2017-07-07	$18.90	$19.25	$18.65	$19.20	$19.20	482,788
2017-07-06	$19.10	$19.31	$18.70	$18.95	$18.95	599,227
2017-07-05	$19.05	$19.45	$18.65	$19.25	$19.25	599,909
2017-07-03	$18.45	$19.20	$18.45	$19.05	$19.05	372,027
2017-06-30	$18.30	$18.65	$18.10	$18.40	$18.40	754,872
2017-06-29	$18.65	$18.65	$17.70	$18.25	$18.25	1,073,957
2017-06-28	$18.30	$18.70	$18.05	$18.65	$18.65	929,009
2017-06-27	$18.30	$18.73	$17.90	$18.15	$18.15	1,185,636
2017-06-26	$18.25	$18.50	$17.50	$18.35	$18.35	1,133,474
2017-06-23	$18.15	$18.45	$17.85	$18.35	$18.35	968,211
2017-06-22	$17.85	$18.88	$17.65	$18.20	$18.20	916,482
2017-06-21	$16.90	$17.75	$16.75	$17.75	$17.75	1,411,916
2017-06-20	$16.70	$17.35	$16.70	$16.85	$16.85	699,982
2017-06-19	$16.45	$17.20	$16.25	$16.65	$16.65	880,354
2017-06-16	$16.00	$16.55	$16.00	$16.40	$16.40	1,213,528
2017-06-15	$17.25	$17.32	$16.10	$16.10	$16.10	1,787,290
2017-06-14	$17.35	$17.58	$16.85	$17.35	$17.35	525,922
2017-06-13	$17.45	$17.65	$16.95	$17.30	$17.30	798,236
2017-06-12	$17.40	$17.75	$17.00	$17.50	$17.50	1,401,604
2017-06-09	$16.85	$17.55	$16.55	$17.45	$17.45	1,204,685
2017-06-08	$16.25	$17.05	$16.20	$16.80	$16.80	668,476
2017-06-07	$16.80	$17.05	$16.25	$16.25	$16.25	922,384
2017-06-06	$17.00	$17.15	$16.45	$16.75	$16.75	1,217,714
2017-06-05	$17.80	$17.80	$16.85	$17.05	$17.05	1,260,489
2017-06-02	$17.80	$17.95	$17.55	$17.80	$17.80	801,747
2017-06-01	$17.20	$18.00	$17.05	$17.90	$17.90	1,061,691
2017-05-31	$17.75	$17.85	$17.00	$17.30	$17.30	2,583,092
2017-05-30	$18.70	$19.10	$17.70	$17.75	$17.75	1,340,351
2017-05-26	$18.30	$18.95	$18.00	$18.80	$18.80	1,228,042
2017-05-25	$19.20	$19.30	$18.15	$18.20	$18.20	939,358
2017-05-24	$18.15	$19.35	$18.15	$19.25	$19.25	1,541,966
2017-05-23	$18.50	$18.55	$18.00	$18.10	$18.10	1,943,036
2017-05-22	$18.90	$19.05	$18.35	$18.50	$18.50	947,761
2017-05-19	$19.20	$19.35	$18.85	$18.90	$18.90	584,787
2017-05-18	$19.75	$19.95	$19.15	$19.25	$19.25	1,182,125
2017-05-17	$20.05	$20.23	$19.75	$19.75	$19.75	1,292,067
2017-05-16	$20.15	$20.50	$19.95	$20.30	$20.30	1,602,438
2017-05-15	$19.40	$20.05	$19.10	$20.05	$20.05	1,206,098
2017-05-12	$19.00	$19.50	$18.80	$19.45	$19.45	981,031
2017-05-11	$18.25	$19.10	$17.90	$19.10	$19.10	1,768,388
2017-05-10	$18.75	$18.75	$18.00	$18.20	$18.20	1,202,048
2017-05-09	$18.55	$19.15	$18.25	$18.70	$18.70	1,921,800
2017-05-08	$18.80	$19.10	$18.10	$18.55	$18.55	2,275,558
2017-05-05	$19.80	$19.80	$18.68	$19.10	$19.10	4,790,424
2017-05-04	$19.85	$20.00	$18.50	$19.90	$19.90	5,732,600
2017-05-03	$21.30	$21.50	$19.75	$20.50	$20.50	1,908,496
2017-05-02	$24.40	$24.40	$21.10	$21.45	$21.45	2,924,775
2017-05-01	$24.45	$24.65	$24.00	$24.65	$24.65	636,901
2017-04-28	$24.50	$24.65	$24.08	$24.40	$24.40	501,762
2017-04-27	$24.55	$24.85	$24.30	$24.60	$24.60	577,037
2017-04-26	$24.10	$24.85	$23.75	$24.50	$24.50	609,432
2017-04-25	$23.40	$24.25	$23.30	$24.10	$24.10	771,873
2017-04-24	$22.70	$23.61	$22.60	$23.20	$23.20	728,331
2017-04-21	$22.55	$22.80	$22.30	$22.40	$22.40	548,389
2017-04-20	$22.80	$23.13	$22.50	$22.55	$22.55	617,118
2017-04-19	$22.90	$23.50	$22.70	$22.80	$22.80	753,679
2017-04-18	$23.50	$23.50	$22.70	$22.75	$22.75	625,217
2017-04-17	$23.40	$24.10	$23.25	$23.60	$23.60	759,091
2017-04-13	$22.75	$23.90	$22.60	$23.40	$23.40	1,001,030
2017-04-12	$22.90	$23.20	$22.65	$22.80	$22.80	710,822
2017-04-11	$22.95	$23.28	$22.60	$22.95	$22.95	838,563
2017-04-10	$22.65	$23.40	$22.50	$23.00	$23.00	704,658
2017-04-07	$22.05	$22.70	$21.90	$22.60	$22.60	853,491
2017-04-06	$21.75	$22.15	$21.48	$22.10	$22.10	666,878
2017-04-05	$22.45	$22.90	$21.60	$21.70	$21.70	708,170
2017-04-04	$22.70	$23.10	$22.15	$22.40	$22.40	922,242
2017-04-03	$22.55	$23.10	$22.40	$22.50	$22.50	1,066,532
2017-03-31	$22.80	$23.03	$22.45	$22.55	$22.55	659,028
2017-03-30	$22.85	$23.25	$22.60	$22.95	$22.95	890,092
2017-03-29	$21.80	$23.15	$21.75	$22.85	$22.85	1,190,435
2017-03-28	$22.20	$22.70	$22.15	$22.25	$22.25	840,925
2017-03-27	$21.90	$22.30	$21.65	$22.15	$22.15	812,036
2017-03-24	$21.65	$22.25	$21.50	$22.00	$22.00	880,837
2017-03-23	$21.75	$22.30	$21.25	$21.60	$21.60	1,112,461
2017-03-22	$21.40	$21.95	$20.95	$21.75	$21.75	1,490,853
2017-03-21	$22.70	$22.88	$21.35	$21.40	$21.40	1,145,516
2017-03-20	$23.45	$23.50	$22.35	$22.65	$22.65	817,026
2017-03-17	$23.40	$23.70	$23.10	$23.50	$23.50	3,030,865
2017-03-16	$23.15	$23.90	$22.85	$23.50	$23.50	1,002,892
2017-03-15	$23.15	$23.40	$22.70	$23.15	$23.15	805,667
2017-03-14	$23.15	$23.40	$22.85	$23.00	$23.00	598,946
2017-03-13	$23.10	$23.50	$22.95	$23.15	$23.15	434,347
2017-03-10	$23.55	$23.75	$22.60	$23.20	$23.20	957,088
2017-03-09	$24.35	$24.70	$23.30	$23.45	$23.45	1,139,889
2017-03-08	$23.90	$25.20	$23.70	$24.40	$24.40	945,872
2017-03-07	$23.40	$24.70	$22.90	$23.90	$23.90	1,331,004
2017-03-06	$23.15	$24.00	$22.75	$23.65	$23.65	840,714
2017-03-03	$23.40	$23.65	$22.85	$23.10	$23.10	656,442
2017-03-02	$22.85	$23.95	$22.70	$23.35	$23.35	1,035,274
2017-03-01	$22.80	$23.35	$22.63	$22.85	$22.85	1,204,728
2017-02-28	$24.00	$24.05	$22.35	$22.45	$22.45	1,114,467
2017-02-27	$23.20	$24.30	$23.00	$24.10	$24.10	815,930
2017-02-24	$23.65	$23.85	$23.16	$23.30	$23.30	513,878
2017-02-23	$23.95	$24.20	$23.29	$23.75	$23.75	927,784
2017-02-22	$23.85	$24.35	$23.55	$23.90	$23.90	741,165
2017-02-21	$24.20	$24.45	$23.85	$23.90	$23.90	684,340
2017-02-17	$24.10	$24.40	$23.95	$24.15	$24.15	709,710
2017-02-16	$23.35	$24.35	$23.00	$24.20	$24.20	1,200,974
2017-02-15	$22.55	$23.70	$22.00	$23.35	$23.35	1,222,952
2017-02-14	$22.00	$23.10	$21.80	$22.65	$22.65	1,700,322
2017-02-13	$23.10	$23.55	$22.50	$22.70	$22.70	912,030
2017-02-10	$23.45	$23.60	$22.85	$23.25	$23.25	523,763
2017-02-09	$23.00	$23.95	$22.65	$23.40	$23.40	1,016,320
2017-02-08	$22.00	$23.10	$21.95	$23.00	$23.00	981,971
2017-02-07	$22.15	$22.35	$21.85	$22.15	$22.15	682,254
2017-02-06	$22.45	$22.45	$21.50	$22.05	$22.05	657,510
2017-02-03	$21.15	$22.20	$21.15	$22.10	$22.10	1,207,448
2017-02-02	$22.50	$22.50	$19.95	$21.70	$21.70	3,328,271
2017-02-01	$24.20	$24.50	$23.35	$23.45	$23.45	1,221,553
2017-01-31	$23.15	$24.28	$22.90	$24.10	$24.10	973,585
2017-01-30	$23.45	$23.65	$22.80	$23.50	$23.50	763,883
2017-01-27	$23.95	$24.20	$23.00	$23.60	$23.60	1,077,232
2017-01-26	$24.50	$24.50	$23.65	$23.85	$23.85	897,980
2017-01-25	$24.20	$24.60	$24.05	$24.45	$24.45	803,060
2017-01-24	$23.50	$24.15	$23.32	$24.00	$24.00	858,335
2017-01-23	$24.20	$24.25	$23.20	$23.45	$23.45	808,962
2017-01-20	$24.10	$24.35	$23.55	$24.20	$24.20	835,036
2017-01-19	$24.60	$24.60	$23.85	$24.10	$24.10	1,256,402
2017-01-18	$23.45	$24.75	$23.35	$24.70	$24.70	1,837,715
2017-01-17	$23.10	$23.55	$22.65	$23.35	$23.35	1,237,110
2017-01-13	$22.60	$23.30	$22.60	$23.00	$23.00	1,186,727
2017-01-12	$23.20	$23.25	$22.20	$22.50	$22.50	1,019,585
2017-01-11	$23.00	$23.70	$21.96	$23.40	$23.40	2,850,684
2017-01-10	$22.95	$24.00	$21.35	$23.10	$23.10	5,262,712
2017-01-09	$31.55	$31.55	$22.70	$23.00	$23.00	14,495,948
2017-01-06	$36.15	$36.60	$35.45	$35.70	$35.70	742,652
2017-01-05	$34.60	$36.05	$34.15	$35.85	$35.85	1,036,814
2017-01-04	$34.70	$35.10	$34.00	$34.65	$34.65	1,561,391
2017-01-03	$35.45	$35.85	$33.48	$33.95	$33.95	1,155,767
2016-12-30	$34.60	$35.25	$34.55	$34.80	$34.80	437,012
2016-12-29	$34.60	$35.70	$34.53	$35.10	$35.10	417,227
2016-12-28	$35.15	$35.29	$34.50	$34.55	$34.55	430,638
2016-12-27	$35.80	$36.33	$35.00	$35.05	$35.05	324,966
2016-12-23	$35.25	$36.35	$34.89	$35.80	$35.80	795,751
2016-12-22	$35.40	$35.90	$34.60	$34.80	$34.80	941,049
2016-12-21	$35.65	$35.95	$35.05	$35.25	$35.25	513,192
2016-12-20	$34.40	$35.75	$33.65	$35.50	$35.50	806,771
2016-12-19	$34.75	$35.85	$33.80	$33.85	$33.85	676,702
2016-12-16	$35.20	$35.60	$34.28	$34.75	$34.75	2,351,110
2016-12-15	$36.05	$36.83	$35.20	$35.25	$35.25	1,131,883
2016-12-14	$34.60	$36.30	$34.60	$36.05	$36.05	1,934,924
2016-12-13	$34.10	$35.10	$34.10	$34.50	$34.50	718,253
2016-12-12	$33.70	$34.40	$33.50	$34.00	$34.00	1,144,738
2016-12-09	$34.20	$34.85	$33.60	$34.00	$34.00	662,756
2016-12-08	$33.30	$34.00	$32.80	$33.85	$33.85	757,648
2016-12-07	$35.20	$35.70	$32.55	$33.35	$33.35	1,053,893
2016-12-06	$34.40	$36.23	$33.85	$35.80	$35.80	1,314,573
2016-12-05	$33.15	$34.50	$32.90	$34.40	$34.40	775,633
2016-12-02	$31.90	$34.00	$31.40	$33.23	$33.23	862,221
2016-12-01	$33.50	$33.50	$31.90	$31.90	$31.90	853,001
2016-11-30	$33.70	$33.90	$32.85	$33.20	$33.20	704,499
2016-11-29	$33.05	$33.95	$33.05	$33.70	$33.70	752,344
2016-11-28	$33.80	$34.05	$32.65	$32.85	$32.85	1,008,074
2016-11-25	$33.65	$34.43	$32.95	$34.15	$34.15	586,424
2016-11-23	$30.65	$33.25	$30.15	$33.15	$33.15	1,064,708
2016-11-22	$31.70	$31.95	$30.60	$31.05	$31.05	722,270
2016-11-21	$31.20	$31.95	$30.85	$31.65	$31.65	855,938
2016-11-18	$32.90	$32.90	$30.50	$31.25	$31.25	1,604,457
2016-11-17	$31.55	$32.60	$31.40	$32.60	$32.60	1,189,307
2016-11-16	$31.95	$32.45	$31.20	$31.25	$31.25	771,249
2016-11-15	$31.50	$32.10	$30.95	$31.95	$31.95	850,537
2016-11-14	$31.00	$31.85	$30.75	$31.50	$31.50	1,194,881
2016-11-11	$29.80	$30.76	$29.35	$30.65	$30.65	1,227,131
2016-11-10	$29.75	$30.50	$28.55	$29.80	$29.80	1,207,602
2016-11-09	$28.75	$30.05	$28.35	$29.70	$29.70	1,877,225
2016-11-08	$26.85	$28.15	$26.50	$28.00	$28.00	1,284,054
2016-11-07	$25.90	$27.20	$25.35	$27.00	$27.00	1,435,574
2016-11-04	$23.80	$26.10	$23.80	$25.20	$25.20	1,325,915
2016-11-03	$27.00	$27.25	$23.80	$23.80	$23.80	1,351,307
2016-11-02	$26.05	$26.55	$25.45	$25.85	$25.85	741,321
2016-11-01	$25.70	$26.15	$24.95	$26.05	$26.05	716,922
2016-10-31	$25.85	$26.45	$25.55	$25.70	$25.70	625,759
2016-10-28	$25.90	$26.10	$25.00	$25.90	$25.90	806,399
2016-10-27	$26.20	$26.80	$26.00	$26.00	$26.00	891,341
2016-10-26	$26.30	$26.65	$25.05	$25.70	$25.70	555,348
2016-10-25	$26.15	$26.60	$25.25	$26.35	$26.35	483,201
2016-10-24	$26.20	$26.70	$25.75	$26.30	$26.30	566,000
2016-10-21	$25.25	$26.10	$25.00	$26.00	$26.00	362,389
2016-10-20	$24.80	$25.55	$24.75	$25.30	$25.30	511,753
2016-10-19	$24.50	$25.05	$24.10	$24.95	$24.95	674,359
2016-10-18	$24.30	$24.65	$24.15	$24.55	$24.55	434,678
2016-10-17	$23.55	$24.25	$23.34	$24.05	$24.05	464,798
2016-10-14	$24.52	$24.71	$23.56	$23.56	$23.56	406,406
2016-10-13	$22.85	$24.54	$22.81	$24.46	$24.46	582,990
2016-10-12	$23.36	$24.21	$23.10	$23.19	$23.19	533,845
2016-10-11	$23.91	$24.06	$23.23	$23.29	$23.29	792,343
2016-10-10	$23.65	$24.39	$23.35	$24.17	$24.17	400,047
2016-10-07	$24.34	$24.44	$23.20	$23.46	$23.46	907,721
2016-10-06	$25.07	$25.17	$24.27	$24.39	$24.39	518,058
2016-10-05	$24.62	$25.46	$24.46	$25.29	$25.29	325,998
2016-10-04	$24.75	$25.07	$24.48	$24.68	$24.68	275,936
2016-10-03	$24.56	$24.76	$24.05	$24.74	$24.74	300,229
2016-09-30	$23.95	$24.57	$23.38	$24.51	$24.51	450,442
2016-09-29	$24.86	$24.88	$24.00	$24.05	$24.05	665,903
2016-09-28	$24.62	$25.03	$24.46	$24.84	$24.84	514,314
2016-09-27	$24.15	$24.66	$23.98	$24.62	$24.62	334,534
2016-09-26	$24.18	$24.49	$23.98	$24.07	$24.07	344,248
2016-09-23	$24.15	$24.56	$23.97	$24.24	$24.24	377,866
2016-09-22	$24.20	$24.57	$23.72	$24.16	$24.16	388,005
2016-09-21	$24.35	$24.86	$23.43	$24.06	$24.06	619,513
2016-09-20	$25.03	$25.18	$24.57	$24.66	$24.66	567,532
2016-09-19	$24.74	$25.17	$24.58	$24.79	$24.79	434,021
2016-09-16	$24.82	$25.09	$24.42	$24.63	$24.63	1,063,070
2016-09-15	$24.09	$24.98	$23.94	$24.90	$24.90	687,835
2016-09-14	$23.53	$24.14	$23.33	$23.97	$23.97	467,562
2016-09-13	$23.01	$23.51	$22.61	$23.35	$23.35	509,607
2016-09-12	$22.32	$23.23	$22.30	$23.21	$23.21	930,952
2016-09-09	$23.01	$23.20	$22.39	$22.41	$22.41	909,890
2016-09-08	$23.81	$23.81	$22.82	$23.12	$23.12	1,233,762
2016-09-07	$24.29	$24.76	$23.58	$23.77	$23.77	944,484
2016-09-06	$23.80	$24.58	$23.57	$24.18	$24.18	481,799
2016-09-02	$23.85	$23.97	$23.33	$23.66	$23.66	456,071
2016-09-01	$23.77	$23.94	$23.48	$23.71	$23.71	428,947
2016-08-31	$23.90	$24.25	$23.55	$23.83	$23.83	548,097
2016-08-30	$24.01	$24.23	$23.66	$23.89	$23.89	428,371
2016-08-29	$24.16	$24.77	$23.68	$23.96	$23.96	454,056
2016-08-26	$23.98	$24.39	$23.61	$24.04	$24.04	533,781
2016-08-25	$24.90	$25.30	$23.65	$24.02	$24.02	1,066,545
2016-08-24	$26.44	$26.95	$24.55	$24.85	$24.85	1,138,136
2016-08-23	$26.51	$26.71	$25.89	$26.33	$26.33	539,926
2016-08-22	$26.04	$26.83	$25.61	$26.37	$26.37	819,122
2016-08-19	$25.47	$25.94	$25.19	$25.92	$25.92	685,530
2016-08-18	$24.69	$25.67	$24.64	$25.61	$25.61	756,877
2016-08-17	$25.54	$25.72	$24.60	$24.81	$24.81	619,854
2016-08-16	$25.24	$25.85	$24.97	$25.68	$25.68	965,400
2016-08-15	$24.73	$25.48	$24.47	$25.26	$25.26	1,303,616
2016-08-12	$23.35	$24.53	$23.13	$24.44	$24.44	967,385
2016-08-11	$22.32	$24.55	$22.22	$23.09	$23.09	2,185,667
2016-08-10	$25.54	$25.75	$22.01	$22.31	$22.31	4,279,702
2016-08-09	$29.49	$29.59	$25.10	$25.51	$25.51	2,596,725
2016-08-08	$27.70	$27.84	$26.22	$26.33	$26.33	1,008,562
2016-08-05	$27.44	$27.92	$27.28	$27.70	$27.70	699,441
2016-08-04	$27.00	$27.90	$26.84	$27.24	$27.24	898,082
2016-08-03	$26.40	$27.04	$26.24	$27.01	$27.01	688,627
2016-08-02	$26.98	$27.32	$25.91	$26.24	$26.24	650,606
2016-08-01	$26.49	$27.43	$26.49	$27.02	$27.02	478,885
2016-07-29	$26.68	$26.86	$26.16	$26.53	$26.53	372,430
2016-07-28	$26.79	$27.09	$26.05	$26.59	$26.59	539,046
2016-07-27	$25.47	$27.00	$25.47	$26.90	$26.90	1,787,697
2016-07-26	$25.55	$25.85	$24.80	$24.95	$24.95	699,414
2016-07-25	$25.82	$26.27	$25.44	$25.71	$25.71	355,439
2016-07-22	$26.95	$27.07	$25.71	$25.87	$25.87	546,470
2016-07-21	$27.65	$27.65	$26.65	$26.79	$26.79	1,013,399
2016-07-20	$26.20	$27.24	$25.79	$26.75	$26.75	1,092,974
2016-07-19	$26.01	$26.38	$25.76	$25.95	$25.95	686,274
2016-07-18	$25.78	$26.12	$25.30	$25.96	$25.96	474,009
2016-07-15	$25.66	$26.03	$25.31	$25.61	$25.61	846,821
2016-07-14	$25.39	$25.75	$25.20	$25.53	$25.53	632,972
2016-07-13	$25.74	$25.75	$24.76	$25.14	$25.14	858,106
2016-07-12	$25.66	$25.95	$25.27	$25.50	$25.50	829,449
2016-07-11	$25.39	$26.00	$25.19	$25.52	$25.52	711,114
2016-07-08	$25.56	$25.87	$24.51	$25.19	$25.19	796,034
2016-07-07	$24.70	$25.69	$24.29	$25.37	$25.37	824,424
2016-07-06	$24.02	$24.89	$23.61	$24.66	$24.66	673,000
2016-07-05	$24.46	$24.59	$23.65	$24.04	$24.04	704,231
2016-07-01	$24.05	$24.73	$23.74	$24.60	$24.60	615,524
2016-06-30	$24.02	$24.09	$23.58	$23.92	$23.92	623,452
2016-06-29	$24.64	$24.64	$23.08	$23.87	$23.87	775,167
2016-06-28	$22.47	$23.19	$22.41	$23.15	$23.15	938,214
2016-06-27	$23.30	$23.90	$21.81	$22.05	$22.05	1,069,118
2016-06-24	$23.74	$24.66	$23.21	$23.42	$23.42	1,620,366
2016-06-23	$24.65	$24.93	$24.21	$24.89	$24.89	904,011
2016-06-22	$23.57	$24.50	$23.36	$24.46	$24.46	1,009,177
2016-06-21	$23.74	$23.92	$23.08	$23.63	$23.63	903,320
2016-06-20	$23.55	$24.00	$23.10	$23.64	$23.64	620,329
2016-06-17	$23.95	$24.17	$23.05	$23.23	$23.23	1,128,129
2016-06-16	$23.43	$23.87	$22.76	$23.87	$23.87	622,365
2016-06-15	$23.08	$23.96	$22.81	$23.59	$23.59	701,854
2016-06-14	$21.71	$23.05	$21.55	$22.97	$22.97	926,080
2016-06-13	$20.92	$22.21	$20.69	$21.80	$21.80	1,005,310
2016-06-10	$21.79	$21.79	$20.72	$21.04	$21.04	711,115
2016-06-09	$21.97	$22.49	$21.77	$21.86	$21.86	652,342
2016-06-08	$21.96	$22.18	$21.52	$22.10	$22.10	866,746
2016-06-07	$21.27	$22.28	$20.75	$22.05	$22.05	894,214
2016-06-06	$21.68	$21.77	$20.83	$21.43	$21.43	773,017
2016-06-03	$22.10	$22.18	$21.02	$21.57	$21.57	772,402
2016-06-02	$21.98	$22.44	$21.40	$22.19	$22.19	1,266,006
2016-06-01	$21.38	$22.64	$21.31	$22.13	$22.13	1,436,019
2016-05-31	$21.06	$21.50	$20.94	$21.44	$21.44	626,418
2016-05-27	$20.35	$20.98	$20.18	$20.96	$20.96	608,000
2016-05-26	$20.15	$20.48	$19.72	$20.36	$20.36	758,408
2016-05-25	$19.69	$20.40	$19.60	$20.25	$20.25	789,036
2016-05-24	$18.85	$19.69	$18.59	$19.67	$19.67	844,609
2016-05-23	$19.03	$19.15	$18.61	$18.84	$18.84	781,637
2016-05-20	$18.39	$19.12	$18.32	$18.96	$18.96	1,191,866
2016-05-19	$18.39	$18.85	$17.92	$18.35	$18.35	1,038,802
2016-05-18	$18.58	$19.02	$18.21	$18.46	$18.46	1,075,480
2016-05-17	$18.52	$18.99	$18.27	$18.75	$18.75	1,197,728
2016-05-16	$18.33	$19.15	$18.33	$18.58	$18.58	766,117
2016-05-13	$18.34	$19.03	$18.09	$18.27	$18.27	1,007,951
2016-05-12	$19.01	$19.25	$18.18	$18.34	$18.34	2,170,849
2016-05-11	$19.56	$19.85	$18.85	$18.90	$18.90	1,061,974
2016-05-10	$20.02	$20.02	$19.16	$19.67	$19.67	1,508,886
2016-05-09	$19.96	$20.17	$19.50	$19.84	$19.84	1,147,032
2016-05-06	$19.84	$20.24	$19.47	$19.85	$19.85	1,967,180
2016-05-05	$19.60	$20.49	$19.55	$20.10	$20.10	1,882,656
2016-05-04	$21.55	$21.72	$19.35	$19.55	$19.55	4,282,850
2016-05-03	$24.26	$24.48	$21.98	$22.03	$22.03	3,838,974
2016-05-02	$26.50	$26.59	$25.11	$25.68	$25.68	1,475,898
2016-04-29	$27.20	$27.57	$26.27	$26.52	$26.52	1,020,814
2016-04-28	$27.72	$28.23	$27.09	$27.43	$27.43	1,121,118
2016-04-27	$28.06	$28.24	$27.01	$27.66	$27.66	919,192
2016-04-26	$28.36	$28.57	$27.57	$28.29	$28.29	716,866
2016-04-25	$28.85	$28.87	$27.46	$28.24	$28.24	1,252,513
2016-04-22	$27.83	$28.98	$27.82	$28.91	$28.91	1,246,874
2016-04-21	$26.58	$27.90	$26.58	$27.87	$27.87	895,630
2016-04-20	$26.33	$26.99	$26.06	$26.71	$26.71	584,400
2016-04-19	$26.73	$27.01	$25.37	$26.09	$26.09	1,190,939
2016-04-18	$25.17	$26.77	$25.17	$26.68	$26.68	1,053,701
2016-04-15	$25.81	$25.95	$25.16	$25.45	$25.45	473,109
2016-04-14	$25.51	$25.91	$25.18	$25.78	$25.78	598,570
2016-04-13	$24.80	$25.66	$24.66	$25.51	$25.51	535,901
2016-04-12	$24.48	$24.71	$23.96	$24.60	$24.60	874,860
2016-04-11	$25.24	$25.30	$24.20	$24.58	$24.58	769,070
2016-04-08	$26.09	$26.10	$24.76	$25.07	$25.07	794,785
2016-04-07	$25.02	$26.22	$25.02	$25.90	$25.90	1,361,097
2016-04-06	$23.76	$25.19	$23.72	$25.13	$25.13	1,215,178
2016-04-05	$23.43	$23.89	$23.20	$23.65	$23.65	752,951
2016-04-04	$24.24	$24.44	$23.47	$23.58	$23.58	954,102
2016-04-01	$23.25	$23.94	$22.96	$23.89	$23.89	877,907
2016-03-31	$22.39	$23.47	$22.24	$23.40	$23.40	1,352,104
2016-03-30	$22.26	$23.18	$21.88	$22.12	$22.12	1,155,491
2016-03-29	$20.87	$22.19	$20.25	$22.19	$22.19	854,033
2016-03-28	$21.51	$21.57	$20.79	$20.92	$20.92	1,253,454
2016-03-24	$20.56	$22.29	$20.23	$21.42	$21.42	1,595,625
2016-03-23	$21.76	$22.07	$20.63	$20.68	$20.68	1,420,962
2016-03-22	$21.49	$22.27	$21.30	$21.73	$21.73	822,438
2016-03-21	$21.29	$22.50	$21.25	$21.69	$21.69	983,611
2016-03-18	$20.89	$22.04	$20.49	$21.51	$21.51	2,031,675
2016-03-17	$22.28	$22.29	$20.22	$20.77	$20.77	2,161,896
2016-03-16	$22.73	$23.27	$21.54	$22.23	$22.23	1,133,838
2016-03-15	$25.16	$25.30	$22.63	$22.87	$22.87	1,566,738
2016-03-14	$24.60	$25.37	$24.07	$25.16	$25.16	636,525
2016-03-11	$24.11	$24.68	$23.75	$24.61	$24.61	1,446,691
2016-03-10	$24.84	$25.36	$23.25	$24.11	$24.11	1,002,689
2016-03-09	$24.71	$25.12	$23.76	$24.69	$24.69	762,928
2016-03-08	$25.92	$25.95	$24.63	$24.68	$24.68	833,051
2016-03-07	$24.72	$26.15	$24.08	$25.92	$25.92	1,097,401
2016-03-04	$24.96	$25.39	$24.31	$24.62	$24.62	1,089,415
2016-03-03	$25.34	$26.00	$24.50	$24.86	$24.86	1,042,169
2016-03-02	$25.18	$26.05	$25.14	$25.49	$25.49	1,421,276
2016-03-01	$26.34	$26.48	$24.91	$25.18	$25.18	1,914,697
2016-02-29	$27.12	$27.33	$25.87	$26.28	$26.28	4,989,545
2016-02-26	$27.09	$27.60	$26.75	$27.01	$27.01	1,206,395
2016-02-25	$26.67	$27.43	$26.16	$26.89	$26.89	1,759,048
2016-02-24	$26.35	$26.95	$25.61	$26.54	$26.54	2,558,021
2016-02-23	$25.14	$26.26	$24.51	$25.56	$25.56	1,498,190
2016-02-22	$25.49	$25.98	$24.95	$25.28	$25.28	636,504
2016-02-19	$23.96	$25.14	$23.89	$25.10	$25.10	775,052
2016-02-18	$24.29	$24.89	$23.38	$24.24	$24.24	1,278,414
2016-02-17	$25.00	$25.50	$23.37	$24.09	$24.09	1,870,303
2016-02-16	$21.69	$22.82	$21.27	$22.44	$22.44	1,359,961
2016-02-12	$21.55	$21.74	$20.48	$21.40	$21.40	1,257,606
2016-02-11	$21.67	$21.95	$20.51	$21.44	$21.44	844,388
2016-02-10	$23.52	$23.63	$21.69	$21.97	$21.97	1,137,027
2016-02-09	$22.33	$24.00	$22.21	$23.13	$23.13	893,133
2016-02-08	$23.25	$23.59	$21.91	$22.77	$22.77	869,219
2016-02-05	$23.91	$24.43	$23.15	$23.68	$23.68	916,021
2016-02-04	$23.05	$24.79	$22.67	$24.08	$24.08	1,166,890
2016-02-03	$22.80	$23.31	$21.64	$23.22	$23.22	920,385
2016-02-02	$22.79	$22.97	$22.10	$22.72	$22.72	827,361
2016-02-01	$22.80	$23.35	$21.87	$23.03	$23.03	639,126
2016-01-29	$21.50	$22.96	$21.29	$22.91	$22.91	988,676
2016-01-28	$22.74	$22.79	$20.85	$21.53	$21.53	1,711,213
2016-01-27	$24.20	$24.20	$22.00	$22.18	$22.18	912,920
2016-01-26	$24.64	$24.91	$23.35	$24.32	$24.32	665,713
2016-01-25	$23.90	$25.13	$23.90	$24.61	$24.61	1,032,779
2016-01-22	$23.78	$24.26	$23.18	$24.12	$24.12	677,580
2016-01-21	$23.88	$25.12	$22.97	$23.20	$23.20	848,075
2016-01-20	$21.94	$24.45	$21.69	$24.11	$24.11	1,244,043
2016-01-19	$23.42	$23.77	$21.97	$22.40	$22.40	865,502
2016-01-15	$22.57	$23.30	$21.79	$23.09	$23.09	1,058,170
2016-01-14	$22.85	$24.01	$21.72	$23.39	$23.39	1,109,123
2016-01-13	$23.59	$24.18	$22.39	$22.66	$22.66	1,757,301
2016-01-12	$23.66	$24.39	$22.28	$23.37	$23.37	1,391,919
2016-01-11	$23.17	$25.49	$22.62	$23.35	$23.35	2,072,434
2016-01-08	$24.64	$25.01	$23.01	$23.13	$23.13	1,422,868
2016-01-07	$26.06	$26.17	$24.40	$24.63	$24.63	1,042,999
2016-01-06	$27.67	$28.17	$26.55	$26.89	$26.89	1,284,565
2016-01-05	$28.82	$29.29	$27.25	$27.59	$27.59	1,016,440
2016-01-04	$29.65	$29.65	$28.01	$28.58	$28.58	1,005,695
2015-12-31	$30.23	$30.72	$29.50	$30.19	$30.19	574,787
2015-12-30	$30.67	$30.85	$29.87	$30.50	$30.50	573,942
2015-12-29	$30.36	$30.92	$30.09	$30.75	$30.75	648,779
2015-12-28	$29.49	$30.29	$28.95	$30.05	$30.05	765,391
2015-12-24	$29.98	$30.02	$29.53	$29.69	$29.69	390,846
2015-12-23	$29.36	$30.16	$28.98	$29.95	$29.95	948,698
2015-12-22	$29.36	$29.51	$28.26	$29.15	$29.15	739,313
2015-12-21	$28.05	$29.80	$27.77	$29.29	$29.29	830,266
2015-12-18	$27.89	$29.41	$27.70	$27.82	$27.82	2,803,554
2015-12-17	$28.39	$28.47	$27.32	$27.85	$27.85	550,687
2015-12-16	$27.10	$28.77	$26.89	$28.38	$28.38	764,272
2015-12-15	$26.58	$27.14	$26.15	$26.86	$26.86	941,291
2015-12-14	$26.80	$27.27	$25.26	$26.41	$26.41	1,062,594
2015-12-11	$27.30	$27.78	$26.46	$26.77	$26.77	810,214
2015-12-10	$27.75	$28.45	$26.98	$27.81	$27.81	776,634
2015-12-09	$29.04	$29.50	$28.01	$28.12	$28.12	787,730
2015-12-08	$28.71	$29.41	$28.54	$29.25	$29.25	841,791
2015-12-07	$29.02	$29.25	$28.05	$28.96	$28.96	1,174,501
2015-12-04	$27.02	$29.24	$26.66	$29.14	$29.14	1,100,729
2015-12-03	$27.92	$27.94	$26.29	$26.90	$26.90	784,524
2015-12-02	$27.68	$28.32	$27.34	$27.82	$27.82	601,380
2015-12-01	$26.72	$27.78	$26.09	$27.54	$27.54	741,699
2015-11-30	$27.04	$27.04	$25.80	$26.62	$26.62	1,110,576
2015-11-27	$26.92	$27.43	$26.65	$26.95	$26.95	525,399
2015-11-25	$27.10	$27.43	$26.77	$26.79	$26.79	972,025
2015-11-24	$26.48	$27.32	$26.02	$27.18	$27.18	1,009,488
2015-11-23	$27.18	$27.20	$26.22	$26.70	$26.70	1,162,050
2015-11-20	$26.44	$27.16	$26.20	$26.55	$26.55	1,097,359
2015-11-19	$26.77	$27.70	$25.76	$26.20	$26.20	2,695,460
2015-11-18	$29.08	$29.53	$27.90	$29.06	$29.06	1,309,850
2015-11-17	$28.49	$30.62	$27.86	$29.55	$29.55	1,384,443
2015-11-16	$29.25	$29.88	$27.44	$28.29	$28.29	1,360,168
2015-11-13	$28.67	$29.55	$28.14	$29.47	$29.47	810,658
2015-11-12	$28.64	$29.33	$28.20	$28.91	$28.91	1,408,438
2015-11-11	$29.66	$30.44	$28.86	$28.95	$28.95	812,614
2015-11-10	$31.09	$31.30	$28.87	$29.34	$29.34	1,112,748
2015-11-09	$30.39	$31.38	$30.20	$31.03	$31.03	970,313
2015-11-06	$29.34	$30.57	$29.00	$30.38	$30.38	1,423,532
2015-11-05	$30.65	$30.98	$29.03	$29.30	$29.30	1,602,120
2015-11-04	$31.95	$32.20	$30.34	$30.60	$30.60	1,801,288
2015-11-03	$30.69	$33.79	$28.48	$31.61	$31.61	9,031,791
2015-11-02	$40.40	$42.15	$40.20	$41.16	$41.16	861,311
2015-10-30	$40.66	$42.07	$39.50	$40.00	$40.00	529,316
2015-10-29	$41.62	$42.49	$39.97	$40.31	$40.31	772,701
2015-10-28	$39.11	$42.32	$38.33	$41.54	$41.54	1,685,835
2015-10-27	$38.53	$39.90	$38.13	$38.55	$38.55	697,279
2015-10-26	$37.61	$39.41	$37.21	$38.70	$38.70	1,026,030
2015-10-23	$34.51	$39.21	$34.29	$37.85	$37.85	1,447,925
2015-10-22	$36.36	$37.01	$31.84	$33.61	$33.61	2,853,632
2015-10-21	$35.25	$37.29	$33.91	$36.37	$36.37	2,124,003
2015-10-20	$38.44	$38.81	$34.60	$35.07	$35.07	2,046,344
2015-10-19	$39.04	$39.78	$37.58	$38.35	$38.35	931,522
2015-10-16	$39.02	$40.91	$38.64	$39.35	$39.35	1,012,445
2015-10-15	$38.74	$39.55	$37.44	$38.85	$38.85	1,341,627
2015-10-14	$38.33	$39.30	$38.21	$38.70	$38.70	753,174
2015-10-13	$37.99	$39.24	$37.65	$37.97	$37.97	1,129,438
2015-10-12	$39.88	$40.39	$38.07	$38.41	$38.41	704,573
2015-10-09	$38.62	$41.00	$38.14	$40.06	$40.06	785,294
2015-10-08	$40.10	$40.14	$37.34	$38.74	$38.74	1,050,205
2015-10-07	$38.94	$40.50	$38.07	$39.88	$39.88	1,398,497
2015-10-06	$41.16	$41.54	$37.83	$38.84	$38.84	1,898,776
2015-10-05	$42.92	$42.95	$39.39	$41.34	$41.34	1,087,013
2015-10-02	$38.82	$42.15	$38.03	$42.12	$42.12	1,204,443
2015-10-01	$39.69	$40.35	$37.45	$39.27	$39.27	1,535,788
2015-09-30	$39.20	$40.42	$38.66	$39.73	$39.73	942,181
2015-09-29	$39.75	$41.23	$37.73	$38.43	$38.43	1,082,651
2015-09-28	$43.97	$44.48	$38.51	$39.86	$39.86	2,050,973
2015-09-25	$48.65	$49.62	$42.81	$43.73	$43.73	2,630,518
2015-09-24	$45.05	$53.50	$41.71	$47.70	$47.70	4,812,848
2015-09-23	$44.76	$46.91	$43.84	$45.62	$45.62	1,140,113
2015-09-22	$45.23	$46.48	$43.84	$44.48	$44.48	1,632,039
2015-09-21	$49.96	$50.42	$45.55	$45.95	$45.95	2,382,629
2015-09-18	$49.42	$50.56	$48.99	$49.62	$49.62	1,367,222
2015-09-17	$49.44	$50.88	$48.39	$49.94	$49.94	1,337,787
2015-09-16	$50.78	$51.04	$49.08	$49.34	$49.34	726,974
2015-09-15	$51.95	$51.99	$48.80	$50.63	$50.63	1,462,772
2015-09-14	$53.56	$54.24	$51.78	$52.01	$52.01	1,073,341
2015-09-11	$57.00	$57.00	$49.83	$53.00	$53.00	4,762,517
2015-09-10	$60.17	$60.67	$56.89	$57.65	$57.65	1,508,820
2015-09-09	$62.95	$63.67	$60.13	$60.51	$60.51	456,573
2015-09-08	$62.13	$62.39	$60.20	$62.23	$62.23	690,207
2015-09-04	$59.76	$61.27	$59.10	$60.86	$60.86	535,097
2015-09-03	$64.55	$65.93	$60.55	$60.91	$60.91	836,802

AMAG Pharmaceuticals Inc (AMAG) News Headlines

Recent AMAG Pharmaceuticals Inc (AMAG) News

Similar Companies to AMAG Pharmaceuticals Inc (AMAG) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

AMAG Pharmaceuticals Inc (AMAG) Exchange: NASDAQ