AMC Networks Inc - Class A (AMCX) Stock

Data as of April 19, 2024

$11.33 ($0.07) 0.62%

AMC Networks Inc - Class A - Daily Information

Click for more stock information on AMC Networks Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$11.24
Previous Close	$11.33
High	$11.53
Low	$11.18
Adjusted Open	$11.24
Previous Adjusted Close	$11.33
Adjusted High	$11.53
Adjusted Low	$11.18

About AMC Networks Inc - Class A (AMCX)

AMC Networks is a global entertainment company known for its popular and critically-acclaimed content. Its portfolio of brands includes AMC, BBC AMERICA (operated through a joint venture with BBC Studios), IFC, SundanceTV, WE tv, IFC Films, and a number of fast-growing streaming services, including the AMC+ premium streaming bundle, Acorn TV, Shudder, Sundance Now and ALLBLK. AMC Studios, the Companyâs in-house studio, production and distribution operation, is behind award-winning owned series and franchises, including The Walking Dead, the highest-rated series in cable history. The Company also operates AMC Networks International, its international programming business, and 25/7 Media, its production services business.

Invest in AMC Networks Inc - Class A (AMCX)

Built to help smart investors invest smarter.

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

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

Historical Stock Data for AMC Networks Inc - Class A (AMCX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-09	$11.24	$11.53	$11.18	$11.33	$11.33	330,542
2024-04-08	$11.55	$11.68	$11.18	$11.26	$11.26	439,805
2024-04-05	$11.64	$11.74	$11.32	$11.50	$11.50	335,125
2024-04-04	$11.93	$12.25	$11.65	$11.71	$11.71	416,392
2024-04-03	$11.50	$11.85	$11.39	$11.71	$11.71	523,188
2024-04-02	$11.65	$11.75	$11.34	$11.56	$11.56	551,358
2024-04-01	$12.22	$12.22	$11.67	$11.84	$11.84	461,048
2024-03-28	$12.36	$12.42	$11.99	$12.13	$12.13	539,360
2024-03-27	$11.88	$12.40	$11.87	$12.29	$12.29	637,682
2024-03-26	$12.25	$12.38	$11.86	$11.91	$11.91	453,484
2024-03-25	$11.65	$12.23	$11.54	$12.22	$12.22	569,065
2024-03-22	$12.34	$12.41	$11.61	$11.63	$11.63	494,159
2024-03-21	$13.09	$13.13	$12.36	$12.37	$12.37	543,758
2024-03-20	$12.90	$13.29	$12.43	$13.14	$13.14	499,693
2024-03-19	$12.74	$13.20	$12.33	$13.05	$13.05	607,392
2024-03-18	$12.43	$13.11	$11.84	$12.90	$12.90	758,777
2024-03-15	$12.26	$12.59	$12.01	$12.23	$12.23	9,041,163
2024-03-14	$12.68	$12.70	$12.16	$12.29	$12.29	908,309
2024-03-13	$12.51	$13.15	$12.30	$12.67	$12.67	721,664
2024-03-12	$12.40	$12.70	$12.25	$12.59	$12.59	709,726
2024-03-11	$11.76	$12.65	$11.72	$12.28	$12.28	775,274
2024-03-08	$12.33	$12.63	$11.70	$11.85	$11.85	597,305
2024-03-07	$12.60	$12.78	$11.92	$12.05	$12.05	564,407
2024-03-06	$12.63	$12.87	$12.44	$12.45	$12.45	478,513
2024-03-05	$12.54	$12.74	$12.32	$12.36	$12.36	532,957
2024-03-04	$13.16	$13.57	$12.48	$12.67	$12.67	558,360
2024-03-01	$13.17	$13.22	$12.76	$13.15	$13.15	464,569
2024-02-29	$13.13	$13.54	$12.77	$12.94	$12.94	614,677
2024-02-28	$12.57	$13.09	$12.49	$12.82	$12.82	597,366
2024-02-27	$12.43	$12.89	$12.43	$12.73	$12.73	633,549
2024-02-26	$12.38	$12.59	$12.12	$12.26	$12.26	801,574
2024-02-23	$12.80	$12.80	$12.39	$12.43	$12.43	494,289
2024-02-22	$13.17	$13.20	$12.69	$12.80	$12.80	462,850
2024-02-21	$13.22	$13.45	$12.86	$13.23	$13.23	488,571
2024-02-20	$13.02	$13.51	$13.02	$13.28	$13.28	640,007
2024-02-16	$14.09	$14.12	$13.32	$13.32	$13.32	638,785
2024-02-15	$14.10	$14.71	$13.97	$14.30	$14.30	655,969
2024-02-14	$13.47	$14.19	$13.42	$13.94	$13.94	781,961
2024-02-13	$13.93	$14.10	$13.34	$13.40	$13.40	671,926
2024-02-12	$13.98	$14.89	$13.98	$14.71	$14.71	757,987
2024-02-09	$15.20	$15.65	$13.36	$14.41	$14.41	1,719,082
2024-02-08	$17.23	$17.23	$16.77	$17.04	$17.04	431,285
2024-02-07	$17.63	$17.63	$15.85	$17.01	$17.01	650,960
2024-02-06	$17.53	$18.04	$17.39	$17.63	$17.63	334,712
2024-02-05	$17.71	$18.00	$17.55	$17.58	$17.58	340,359
2024-02-02	$17.99	$18.48	$17.78	$18.10	$18.10	321,742
2024-02-01	$18.28	$18.56	$17.72	$18.34	$18.34	303,189
2024-01-31	$18.46	$19.27	$18.08	$18.09	$18.09	334,460
2024-01-30	$18.25	$18.57	$18.08	$18.37	$18.37	241,851
2024-01-29	$18.31	$18.53	$17.92	$18.40	$18.40	262,611
2024-01-26	$18.73	$18.97	$18.37	$18.44	$18.44	296,860
2024-01-25	$17.96	$18.69	$17.82	$18.69	$18.69	381,665
2024-01-24	$19.02	$19.02	$17.22	$17.46	$17.46	454,863
2024-01-23	$18.81	$19.39	$18.52	$18.67	$18.67	385,239
2024-01-22	$17.87	$18.79	$17.74	$18.64	$18.64	421,741
2024-01-19	$17.45	$17.69	$17.01	$17.67	$17.67	409,688
2024-01-18	$17.12	$17.37	$17.02	$17.32	$17.32	258,741
2024-01-17	$16.77	$17.17	$16.67	$17.08	$17.08	356,885
2024-01-16	$18.00	$18.00	$16.95	$17.13	$17.13	366,624
2024-01-12	$18.61	$18.63	$18.17	$18.25	$18.25	290,073
2024-01-11	$19.11	$19.11	$18.08	$18.29	$18.29	397,167
2024-01-10	$19.02	$19.44	$18.85	$19.32	$19.32	276,401
2024-01-09	$18.75	$19.05	$18.53	$19.02	$19.02	492,077
2024-01-08	$18.74	$19.17	$18.47	$19.16	$19.16	343,660
2024-01-05	$18.36	$19.39	$18.30	$18.77	$18.77	426,789
2024-01-04	$18.56	$18.71	$18.19	$18.48	$18.48	263,177
2024-01-03	$18.66	$18.90	$17.97	$18.41	$18.41	332,535
2024-01-02	$18.71	$19.55	$18.35	$19.19	$19.19	281,453
2023-12-29	$18.67	$18.96	$18.36	$18.79	$18.79	347,813
2023-12-28	$18.32	$18.97	$18.32	$18.77	$18.77	192,257
2023-12-27	$18.31	$18.64	$18.06	$18.51	$18.51	197,246
2023-12-26	$18.10	$18.43	$17.85	$18.33	$18.33	226,669
2023-12-22	$19.24	$19.31	$17.92	$18.28	$18.28	380,221
2023-12-21	$19.03	$19.46	$18.80	$19.25	$19.25	340,404
2023-12-20	$20.47	$20.47	$18.70	$18.77	$18.77	620,871
2023-12-19	$19.60	$20.93	$19.42	$20.62	$20.62	415,822
2023-12-18	$20.53	$20.88	$19.21	$19.37	$19.37	741,028
2023-12-15	$19.59	$20.97	$19.19	$20.53	$20.53	6,836,966
2023-12-14	$19.02	$19.99	$18.77	$19.56	$19.56	886,699
2023-12-13	$17.13	$18.38	$16.66	$18.34	$18.34	744,738
2023-12-12	$16.89	$17.60	$16.58	$17.12	$17.12	524,586
2023-12-11	$17.82	$18.19	$17.43	$17.75	$17.75	368,205
2023-12-08	$17.32	$18.62	$17.32	$17.92	$17.92	330,147
2023-12-07	$16.81	$17.77	$16.51	$17.39	$17.39	380,529
2023-12-06	$16.40	$17.13	$16.14	$16.77	$16.77	355,368
2023-12-05	$16.56	$17.21	$16.07	$16.25	$16.25	455,306
2023-12-04	$16.16	$16.80	$16.07	$16.74	$16.74	441,745
2023-12-01	$15.24	$16.25	$15.06	$16.16	$16.16	333,350
2023-11-30	$15.50	$15.80	$15.09	$15.24	$15.24	336,912
2023-11-29	$15.55	$15.67	$14.99	$15.48	$15.48	360,737
2023-11-28	$15.16	$15.29	$14.59	$15.26	$15.26	260,482
2023-11-27	$15.21	$15.50	$14.95	$15.25	$15.25	395,204
2023-11-24	$15.49	$15.53	$15.28	$15.31	$15.31	98,418
2023-11-22	$15.67	$15.87	$15.22	$15.41	$15.41	289,399
2023-11-21	$15.45	$15.97	$15.21	$15.79	$15.79	373,378
2023-11-20	$15.71	$15.75	$15.34	$15.67	$15.67	318,866
2023-11-17	$14.64	$15.71	$14.54	$15.61	$15.61	621,936
2023-11-16	$14.53	$14.61	$13.68	$14.33	$14.33	270,929
2023-11-15	$14.67	$14.91	$14.32	$14.69	$14.69	251,776
2023-11-14	$14.15	$14.86	$14.14	$14.68	$14.68	394,976
2023-11-13	$13.85	$13.86	$13.31	$13.34	$13.34	254,061
2023-11-10	$13.51	$13.98	$13.34	$13.95	$13.95	219,644
2023-11-09	$13.77	$13.81	$13.26	$13.47	$13.47	230,929
2023-11-08	$13.86	$13.97	$13.39	$13.62	$13.62	233,460
2023-11-07	$14.50	$14.50	$13.90	$14.07	$14.07	281,539
2023-11-06	$15.01	$15.08	$14.31	$14.66	$14.66	367,001
2023-11-03	$13.59	$15.71	$12.98	$15.00	$15.00	769,227
2023-11-02	$12.36	$13.29	$12.36	$13.18	$13.18	430,891
2023-11-01	$11.85	$12.11	$11.59	$12.07	$12.07	274,752
2023-10-31	$11.58	$11.92	$11.48	$11.80	$11.80	206,221
2023-10-30	$11.33	$11.60	$11.25	$11.56	$11.56	206,993
2023-10-27	$11.36	$11.40	$11.09	$11.16	$11.16	221,283
2023-10-26	$11.57	$11.74	$11.07	$11.46	$11.46	275,177
2023-10-25	$11.86	$11.87	$11.50	$11.54	$11.54	155,315
2023-10-24	$11.75	$12.28	$11.75	$11.98	$11.98	271,708
2023-10-23	$12.17	$12.23	$11.70	$11.70	$11.70	269,682
2023-10-20	$12.62	$12.65	$12.23	$12.23	$12.23	238,309
2023-10-19	$12.85	$13.18	$12.51	$12.79	$12.79	252,366
2023-10-18	$12.96	$12.96	$12.71	$12.80	$12.80	167,273
2023-10-17	$12.59	$13.40	$12.49	$13.01	$13.01	356,595
2023-10-16	$11.74	$12.76	$11.61	$12.72	$12.72	356,569
2023-10-13	$11.72	$11.85	$11.40	$11.57	$11.57	205,303
2023-10-12	$12.15	$12.15	$11.60	$11.76	$11.76	212,782
2023-10-11	$12.39	$12.57	$12.10	$12.15	$12.15	305,598
2023-10-10	$12.40	$12.59	$12.31	$12.33	$12.33	264,076
2023-10-09	$11.60	$12.42	$11.50	$12.36	$12.36	254,252
2023-10-06	$11.47	$11.75	$11.17	$11.73	$11.73	277,216
2023-10-05	$11.35	$11.36	$10.88	$11.17	$11.17	388,066
2023-10-04	$11.25	$11.36	$11.10	$11.35	$11.35	432,936
2023-10-03	$11.32	$11.46	$11.00	$11.30	$11.30	369,926
2023-10-02	$11.77	$11.77	$11.23	$11.42	$11.42	320,378
2023-09-29	$11.47	$11.97	$11.47	$11.78	$11.78	381,856
2023-09-28	$11.11	$11.36	$10.94	$11.30	$11.30	429,301
2023-09-27	$10.85	$11.19	$10.85	$11.11	$11.11	432,337
2023-09-26	$11.22	$11.57	$10.74	$10.77	$10.77	266,903
2023-09-25	$11.71	$11.71	$11.23	$11.39	$11.39	294,652
2023-09-22	$12.35	$12.60	$11.86	$11.87	$11.87	326,854
2023-09-21	$11.50	$12.31	$11.42	$12.29	$12.29	491,650
2023-09-20	$11.61	$11.78	$11.49	$11.54	$11.54	260,062
2023-09-19	$11.69	$11.85	$11.51	$11.54	$11.54	313,870
2023-09-18	$11.91	$11.98	$11.29	$11.71	$11.71	449,836
2023-09-15	$11.63	$12.12	$11.60	$11.88	$11.88	902,156
2023-09-14	$11.09	$11.69	$11.09	$11.63	$11.63	380,542
2023-09-13	$11.07	$11.15	$10.70	$10.91	$10.91	415,340
2023-09-12	$11.00	$11.17	$10.44	$11.05	$11.05	361,084
2023-09-11	$10.57	$11.39	$10.57	$10.90	$10.90	640,721
2023-09-08	$10.17	$10.52	$9.96	$10.52	$10.52	448,989
2023-09-07	$10.85	$10.86	$10.01	$10.09	$10.09	696,907
2023-09-06	$11.14	$11.59	$10.75	$10.98	$10.98	395,376
2023-09-05	$11.28	$11.65	$11.09	$11.12	$11.12	549,916
2023-09-01	$11.76	$11.80	$11.05	$11.36	$11.36	387,167
2023-08-31	$12.03	$12.16	$11.63	$11.64	$11.64	260,041
2023-08-30	$11.77	$12.18	$11.63	$11.97	$11.97	408,971
2023-08-29	$11.48	$11.85	$11.48	$11.73	$11.73	273,463
2023-08-28	$11.20	$11.63	$11.16	$11.47	$11.47	490,599
2023-08-25	$11.55	$11.76	$11.14	$11.14	$11.14	209,264
2023-08-24	$11.56	$11.62	$11.40	$11.50	$11.50	268,828
2023-08-23	$11.24	$11.68	$11.13	$11.66	$11.66	328,284
2023-08-22	$11.41	$11.52	$11.21	$11.23	$11.23	256,353
2023-08-21	$11.52	$11.52	$11.10	$11.39	$11.39	417,260
2023-08-18	$11.63	$11.78	$11.32	$11.37	$11.37	429,728
2023-08-17	$11.86	$12.13	$11.73	$12.00	$12.00	239,440
2023-08-16	$12.17	$12.33	$11.84	$11.84	$11.84	238,091
2023-08-15	$12.15	$12.32	$11.88	$12.19	$12.19	277,490
2023-08-14	$12.47	$12.50	$11.85	$12.26	$12.26	420,157
2023-08-11	$12.60	$12.87	$12.52	$12.55	$12.55	366,370
2023-08-10	$12.87	$13.07	$12.54	$12.58	$12.58	299,448
2023-08-09	$13.64	$13.64	$12.66	$12.87	$12.87	366,513
2023-08-08	$13.35	$13.78	$13.04	$13.62	$13.62	336,631
2023-08-07	$13.91	$14.02	$13.33	$13.58	$13.58	502,021
2023-08-04	$13.29	$15.59	$12.97	$13.92	$13.92	1,273,889
2023-08-03	$12.05	$12.44	$11.75	$12.28	$12.28	443,255
2023-08-02	$12.45	$12.45	$12.04	$12.10	$12.10	297,310
2023-08-01	$12.56	$12.74	$12.23	$12.58	$12.58	257,333
2023-07-31	$12.83	$12.98	$12.45	$12.62	$12.62	455,893
2023-07-28	$13.10	$13.35	$13.10	$13.23	$13.23	201,550
2023-07-27	$13.54	$13.67	$12.92	$12.94	$12.94	259,637
2023-07-26	$12.98	$13.40	$12.98	$13.37	$13.37	237,970
2023-07-25	$13.11	$13.11	$12.85	$12.89	$12.89	302,503
2023-07-24	$13.21	$13.57	$13.09	$13.11	$13.11	203,166
2023-07-21	$13.48	$13.60	$13.08	$13.28	$13.28	229,403
2023-07-20	$13.82	$13.88	$13.14	$13.40	$13.40	305,624
2023-07-19	$13.84	$14.27	$13.70	$13.91	$13.91	360,776
2023-07-18	$12.80	$13.71	$12.80	$13.63	$13.63	327,264
2023-07-17	$12.91	$12.97	$12.50	$12.83	$12.83	373,656
2023-07-14	$13.01	$13.01	$12.45	$12.92	$12.92	462,478
2023-07-13	$12.96	$13.18	$12.76	$13.12	$13.12	374,116
2023-07-12	$13.48	$13.58	$12.88	$12.92	$12.92	445,279
2023-07-11	$12.77	$13.14	$12.69	$13.10	$13.10	485,097
2023-07-10	$12.69	$13.18	$12.60	$12.74	$12.74	464,006
2023-07-07	$12.05	$13.14	$12.05	$12.73	$12.73	1,040,282
2023-07-06	$11.91	$12.05	$11.54	$12.03	$12.03	729,566
2023-07-05	$11.82	$12.25	$11.41	$12.11	$12.11	580,986
2023-07-03	$11.95	$12.29	$11.70	$11.95	$11.95	171,337
2023-06-30	$12.32	$12.43	$11.84	$11.95	$11.95	450,764
2023-06-29	$11.60	$12.31	$11.60	$12.24	$12.24	599,572
2023-06-28	$11.55	$11.65	$11.13	$11.61	$11.61	385,158
2023-06-27	$11.28	$11.70	$10.97	$11.55	$11.55	536,188
2023-06-26	$10.66	$11.42	$10.57	$11.27	$11.27	420,183
2023-06-23	$10.50	$10.69	$10.30	$10.63	$10.63	694,285
2023-06-22	$10.71	$10.81	$10.39	$10.70	$10.70	441,008
2023-06-21	$10.65	$10.90	$10.42	$10.75	$10.75	675,550
2023-06-20	$11.44	$11.48	$10.53	$10.71	$10.71	1,048,696
2023-06-16	$11.83	$11.86	$11.28	$11.49	$11.49	904,703
2023-06-15	$11.81	$11.92	$11.42	$11.81	$11.81	490,722
2023-06-14	$12.16	$12.55	$11.86	$11.91	$11.91	383,239
2023-06-13	$11.91	$12.35	$11.76	$12.05	$12.05	380,478
2023-06-12	$12.03	$12.33	$11.69	$11.83	$11.83	254,709
2023-06-09	$12.35	$12.59	$11.83	$11.97	$11.97	302,867
2023-06-08	$12.62	$12.72	$12.10	$12.43	$12.43	468,997
2023-06-07	$11.54	$12.78	$11.54	$12.62	$12.62	772,474
2023-06-06	$10.71	$11.72	$10.66	$11.53	$11.53	770,393
2023-06-05	$11.56	$11.72	$11.18	$11.44	$11.44	473,702
2023-06-02	$11.68	$11.99	$11.52	$11.64	$11.64	340,126
2023-06-01	$11.35	$11.68	$11.16	$11.41	$11.41	505,367
2023-05-31	$11.80	$11.80	$11.27	$11.31	$11.31	929,579
2023-05-30	$12.18	$12.37	$11.60	$11.78	$11.78	573,093
2023-05-26	$11.96	$12.28	$11.72	$12.10	$12.10	547,081
2023-05-25	$12.56	$12.63	$11.76	$11.96	$11.96	669,032
2023-05-24	$12.81	$12.87	$12.31	$12.65	$12.65	545,685
2023-05-23	$13.22	$13.59	$12.89	$12.90	$12.90	349,851
2023-05-22	$13.48	$13.52	$13.10	$13.22	$13.22	457,468
2023-05-19	$14.21	$14.25	$13.37	$13.38	$13.38	343,803
2023-05-18	$13.95	$14.28	$13.68	$13.99	$13.99	461,365
2023-05-17	$13.52	$14.18	$13.50	$14.02	$14.02	428,232
2023-05-16	$14.28	$14.32	$13.37	$13.38	$13.38	363,769
2023-05-15	$14.08	$14.35	$13.86	$14.32	$14.32	394,680
2023-05-12	$14.45	$14.45	$13.80	$14.00	$14.00	404,016
2023-05-11	$14.67	$15.23	$14.18	$14.29	$14.29	468,308
2023-05-10	$16.01	$16.24	$14.39	$14.87	$14.87	528,795
2023-05-09	$17.41	$17.62	$15.09	$16.11	$16.11	727,486
2023-05-08	$15.13	$15.40	$14.69	$15.28	$15.28	505,617
2023-05-05	$15.03	$15.39	$14.67	$15.06	$15.06	635,677
2023-05-04	$16.41	$16.41	$14.40	$14.66	$14.66	672,505
2023-05-03	$17.31	$17.69	$16.66	$16.73	$16.73	300,949
2023-05-02	$17.77	$17.77	$16.96	$17.30	$17.30	354,997
2023-05-01	$17.62	$18.38	$17.55	$17.97	$17.97	330,992
2023-04-28	$17.39	$18.51	$17.38	$17.69	$17.69	605,052
2023-04-27	$17.15	$17.50	$16.91	$17.37	$17.37	446,961
2023-04-26	$17.32	$17.54	$16.84	$16.96	$16.96	283,975
2023-04-25	$18.29	$18.37	$17.39	$17.40	$17.40	287,119
2023-04-24	$18.16	$18.59	$18.12	$18.52	$18.52	193,401
2023-04-21	$18.20	$18.37	$17.91	$18.36	$18.36	361,728
2023-04-20	$18.26	$18.51	$18.09	$18.20	$18.20	197,525
2023-04-19	$18.17	$18.76	$18.02	$18.53	$18.53	286,799
2023-04-18	$18.65	$18.65	$18.08	$18.37	$18.37	220,632
2023-04-17	$17.98	$18.45	$17.71	$18.43	$18.43	152,918
2023-04-14	$18.45	$18.78	$17.51	$17.88	$17.88	230,750
2023-04-13	$17.88	$18.55	$17.86	$18.41	$18.41	361,743
2023-04-12	$18.73	$18.90	$17.75	$17.77	$17.77	499,587
2023-04-11	$18.34	$18.64	$18.29	$18.54	$18.54	341,287
2023-04-10	$17.45	$18.38	$17.45	$18.22	$18.22	398,981
2023-04-06	$17.03	$17.80	$16.99	$17.59	$17.59	249,362
2023-04-05	$16.97	$17.02	$16.60	$17.00	$17.00	239,044
2023-04-04	$17.27	$17.44	$16.87	$17.13	$17.13	299,098
2023-04-03	$17.69	$17.81	$16.99	$17.21	$17.21	394,364
2023-03-31	$17.06	$17.62	$17.02	$17.58	$17.58	333,078
2023-03-30	$17.15	$17.34	$16.83	$16.95	$16.95	259,992
2023-03-29	$16.89	$17.02	$16.58	$16.94	$16.94	332,242
2023-03-28	$16.48	$16.82	$16.48	$16.63	$16.63	271,425
2023-03-27	$15.85	$16.51	$15.85	$16.48	$16.48	402,580
2023-03-24	$15.94	$15.94	$15.21	$15.64	$15.64	443,186
2023-03-23	$16.07	$16.44	$15.86	$16.19	$16.19	458,218
2023-03-22	$16.79	$16.85	$15.94	$15.96	$15.96	311,466
2023-03-21	$16.38	$16.91	$16.24	$16.63	$16.63	430,673
2023-03-20	$16.12	$16.62	$15.90	$15.93	$15.93	479,683
2023-03-17	$16.16	$16.37	$15.89	$16.00	$16.00	896,356
2023-03-16	$16.36	$16.67	$15.90	$16.39	$16.39	490,438
2023-03-15	$16.08	$16.74	$15.73	$16.74	$16.74	493,790
2023-03-14	$17.74	$17.85	$16.39	$16.59	$16.59	646,497
2023-03-13	$17.85	$17.85	$16.79	$16.85	$16.85	697,008
2023-03-10	$19.27	$19.34	$18.21	$18.30	$18.30	485,830
2023-03-09	$21.22	$21.38	$19.44	$19.46	$19.46	604,511
2023-03-08	$20.99	$21.34	$20.85	$21.25	$21.25	279,966
2023-03-07	$21.40	$21.85	$20.94	$21.00	$21.00	445,124
2023-03-06	$22.62	$23.03	$21.22	$21.34	$21.34	426,524
2023-03-03	$22.91	$23.09	$22.66	$22.67	$22.67	290,794
2023-03-02	$22.51	$22.79	$22.21	$22.65	$22.65	303,921
2023-03-01	$22.31	$23.33	$22.08	$22.89	$22.89	398,629
2023-02-28	$22.71	$23.40	$22.34	$22.36	$22.36	708,293
2023-02-27	$23.91	$24.89	$22.75	$22.77	$22.77	566,791
2023-02-24	$23.96	$24.78	$23.47	$23.67	$23.67	653,844
2023-02-23	$23.90	$24.65	$23.73	$24.61	$24.61	578,968
2023-02-22	$23.15	$24.32	$22.67	$23.85	$23.85	1,004,699
2023-02-21	$26.73	$27.07	$23.81	$23.93	$23.93	1,295,838
2023-02-17	$23.60	$27.46	$23.44	$27.13	$27.13	2,750,246
2023-02-16	$19.83	$20.97	$19.58	$20.50	$20.50	909,599
2023-02-15	$18.41	$20.34	$18.41	$20.28	$20.28	601,560
2023-02-14	$18.47	$18.47	$17.94	$18.40	$18.40	199,762
2023-02-13	$17.99	$18.54	$17.66	$18.53	$18.53	304,817
2023-02-10	$17.69	$18.17	$17.61	$17.95	$17.95	249,524
2023-02-09	$18.40	$18.46	$17.66	$17.80	$17.80	365,709
2023-02-08	$18.13	$18.42	$17.92	$18.04	$18.04	273,055
2023-02-07	$18.40	$18.56	$17.97	$18.18	$18.18	437,260
2023-02-06	$18.85	$18.91	$18.34	$18.43	$18.43	271,181
2023-02-03	$19.30	$19.58	$18.92	$19.07	$19.07	354,380
2023-02-02	$19.65	$20.22	$19.56	$19.69	$19.69	418,155
2023-02-01	$18.41	$19.61	$18.11	$19.06	$19.06	611,946
2023-01-31	$17.64	$18.53	$17.62	$18.51	$18.51	334,761
2023-01-30	$18.12	$18.13	$17.43	$17.68	$17.68	374,292
2023-01-27	$17.61	$18.37	$17.61	$18.26	$18.26	311,743
2023-01-26	$17.72	$17.94	$17.47	$17.71	$17.71	492,995
2023-01-25	$17.45	$17.73	$17.34	$17.54	$17.54	300,331
2023-01-24	$17.49	$17.77	$17.38	$17.54	$17.54	242,378
2023-01-23	$17.14	$17.86	$17.14	$17.64	$17.64	272,989
2023-01-20	$17.22	$17.39	$16.96	$17.11	$17.11	243,117
2023-01-19	$17.08	$17.32	$16.88	$17.09	$17.09	222,938
2023-01-18	$17.61	$17.97	$17.19	$17.20	$17.20	276,566
2023-01-17	$17.61	$17.69	$17.21	$17.58	$17.58	212,620
2023-01-13	$17.68	$17.68	$17.33	$17.58	$17.58	388,216
2023-01-12	$17.88	$18.20	$17.74	$17.87	$17.87	337,702
2023-01-11	$17.76	$17.96	$17.40	$17.66	$17.66	292,770
2023-01-10	$17.27	$17.71	$17.22	$17.66	$17.66	278,477
2023-01-09	$17.17	$17.71	$17.03	$17.34	$17.34	350,156
2023-01-06	$17.12	$17.26	$16.80	$17.01	$17.01	304,663
2023-01-05	$16.65	$17.04	$16.39	$16.97	$16.97	327,995
2023-01-04	$16.20	$16.99	$16.07	$16.78	$16.78	602,391
2023-01-03	$15.93	$16.29	$15.64	$15.90	$15.90	597,919
2022-12-30	$15.21	$15.69	$15.10	$15.67	$15.67	444,408
2022-12-29	$14.64	$15.65	$14.64	$15.44	$15.44	524,790
2022-12-28	$15.48	$15.64	$14.45	$14.48	$14.48	481,777
2022-12-27	$15.51	$15.72	$14.95	$15.55	$15.55	358,716
2022-12-23	$15.56	$15.77	$15.38	$15.55	$15.55	408,880
2022-12-22	$15.02	$15.67	$14.59	$15.64	$15.64	610,078
2022-12-21	$15.66	$15.99	$15.19	$15.26	$15.26	458,405
2022-12-20	$15.55	$16.01	$15.37	$15.64	$15.64	623,285
2022-12-19	$16.68	$16.68	$15.51	$15.67	$15.67	716,480
2022-12-16	$16.76	$17.07	$16.45	$16.78	$16.78	1,057,439
2022-12-15	$17.91	$17.98	$16.96	$17.04	$17.04	442,411
2022-12-14	$18.33	$18.76	$18.09	$18.33	$18.33	493,673
2022-12-13	$19.51	$20.00	$18.44	$18.54	$18.54	489,474
2022-12-12	$17.88	$18.95	$17.88	$18.70	$18.70	512,008
2022-12-09	$17.45	$17.96	$17.32	$17.87	$17.87	324,942
2022-12-08	$17.45	$18.07	$17.24	$17.72	$17.72	323,588
2022-12-07	$17.86	$18.02	$17.18	$17.41	$17.41	502,702
2022-12-06	$18.77	$18.85	$17.73	$17.92	$17.92	737,903
2022-12-05	$19.07	$19.08	$18.70	$18.76	$18.76	439,097
2022-12-02	$19.49	$19.61	$19.05	$19.23	$19.23	407,347
2022-12-01	$19.97	$20.47	$19.64	$19.84	$19.84	420,689
2022-11-30	$19.71	$20.01	$18.88	$19.96	$19.96	817,200
2022-11-29	$19.53	$20.71	$18.39	$19.48	$19.48	1,983,909
2022-11-28	$20.53	$20.83	$20.18	$20.58	$20.58	482,016
2022-11-25	$21.00	$21.25	$20.48	$20.91	$20.91	275,230
2022-11-23	$20.79	$21.26	$20.67	$21.02	$21.02	215,167
2022-11-22	$20.48	$20.85	$20.16	$20.77	$20.77	316,908
2022-11-21	$20.97	$21.15	$19.97	$20.49	$20.49	306,221
2022-11-18	$21.31	$21.73	$20.52	$20.82	$20.82	276,287
2022-11-17	$20.46	$20.84	$19.95	$20.77	$20.77	230,732
2022-11-16	$21.40	$21.40	$20.19	$20.50	$20.50	296,357
2022-11-15	$21.61	$22.23	$21.44	$21.49	$21.49	409,524
2022-11-14	$21.45	$22.00	$20.98	$21.00	$21.00	306,215
2022-11-11	$19.35	$22.36	$19.35	$21.70	$21.70	494,527
2022-11-10	$18.73	$19.26	$18.46	$19.26	$19.26	495,251
2022-11-09	$18.78	$18.83	$17.45	$17.75	$17.75	558,441
2022-11-08	$18.83	$20.09	$18.58	$19.19	$19.19	532,847
2022-11-07	$18.21	$18.92	$17.90	$18.59	$18.59	562,566
2022-11-04	$21.57	$21.69	$18.28	$18.39	$18.39	696,683
2022-11-03	$21.48	$21.48	$20.61	$20.84	$20.84	329,541
2022-11-02	$22.98	$22.98	$21.72	$21.74	$21.74	442,618
2022-11-01	$22.94	$23.67	$22.82	$23.30	$23.30	324,052
2022-10-31	$22.51	$23.04	$21.86	$22.51	$22.51	355,660
2022-10-28	$22.00	$22.78	$21.88	$22.66	$22.66	320,528
2022-10-27	$22.04	$22.45	$21.88	$22.03	$22.03	476,653
2022-10-26	$22.58	$22.82	$21.98	$22.00	$22.00	384,987
2022-10-25	$21.77	$22.77	$21.77	$22.46	$22.46	282,683
2022-10-24	$22.35	$22.53	$21.96	$22.01	$22.01	307,409
2022-10-21	$22.12	$22.65	$21.94	$22.21	$22.21	233,406
2022-10-20	$21.94	$22.31	$21.62	$22.05	$22.05	392,979
2022-10-19	$22.50	$22.82	$21.96	$22.07	$22.07	341,747
2022-10-18	$22.98	$23.24	$22.27	$22.41	$22.41	500,479
2022-10-17	$22.27	$23.00	$22.27	$22.52	$22.52	412,672
2022-10-14	$22.49	$22.51	$21.81	$21.93	$21.93	219,319
2022-10-13	$21.13	$22.29	$20.82	$22.25	$22.25	338,401
2022-10-12	$21.14	$21.64	$20.77	$21.46	$21.46	442,776
2022-10-11	$21.28	$21.63	$20.83	$21.25	$21.25	781,206
2022-10-10	$21.18	$21.73	$20.87	$21.51	$21.51	275,717
2022-10-07	$21.20	$21.41	$20.72	$21.12	$21.12	475,532
2022-10-06	$21.49	$21.85	$21.14	$21.51	$21.51	444,280
2022-10-05	$21.59	$21.82	$21.05	$21.55	$21.55	503,501
2022-10-04	$21.16	$21.99	$21.14	$21.97	$21.97	440,817
2022-10-03	$21.01	$21.35	$20.57	$21.18	$21.18	388,258
2022-09-30	$20.73	$21.16	$20.29	$20.30	$20.30	503,496
2022-09-29	$20.82	$20.83	$20.16	$20.68	$20.68	355,935
2022-09-28	$20.43	$21.62	$20.43	$21.37	$21.37	422,758
2022-09-27	$20.59	$21.06	$19.91	$20.25	$20.25	376,761
2022-09-26	$21.26	$21.50	$20.44	$20.48	$20.48	319,660
2022-09-23	$21.01	$21.41	$20.71	$21.38	$21.38	391,932
2022-09-22	$21.98	$21.98	$21.30	$21.43	$21.43	277,701
2022-09-21	$23.24	$23.46	$21.98	$21.98	$21.98	529,541
2022-09-20	$23.59	$23.63	$23.17	$23.26	$23.26	188,902
2022-09-19	$23.26	$24.02	$23.26	$23.80	$23.80	248,339
2022-09-16	$23.36	$23.62	$22.92	$23.46	$23.46	979,060
2022-09-15	$23.35	$24.04	$23.06	$23.54	$23.54	309,927
2022-09-14	$23.75	$24.02	$22.70	$23.50	$23.50	306,817
2022-09-13	$24.33	$24.81	$23.71	$23.77	$23.77	427,482
2022-09-12	$25.66	$26.04	$25.22	$25.48	$25.48	267,331
2022-09-09	$24.02	$25.37	$24.02	$25.30	$25.30	249,912
2022-09-08	$23.95	$24.30	$23.50	$23.92	$23.92	260,624
2022-09-07	$24.20	$24.32	$23.79	$24.07	$24.07	406,955
2022-09-06	$25.45	$25.63	$24.28	$24.33	$24.33	440,441
2022-09-02	$26.53	$26.53	$25.28	$25.32	$25.32	372,415
2022-09-01	$26.31	$26.81	$25.96	$25.99	$25.99	521,532
2022-08-31	$27.12	$27.20	$26.71	$26.79	$26.79	333,744
2022-08-30	$27.35	$27.76	$26.75	$27.12	$27.12	1,516,394
2022-08-29	$27.25	$27.99	$26.88	$27.21	$27.21	337,377
2022-08-26	$28.38	$28.80	$27.62	$27.62	$27.62	397,747
2022-08-25	$27.46	$28.79	$27.46	$28.45	$28.45	341,809
2022-08-24	$26.73	$27.70	$26.38	$27.46	$27.46	427,240
2022-08-23	$26.28	$26.73	$25.99	$26.28	$26.28	272,362
2022-08-22	$27.71	$27.71	$25.92	$26.16	$26.16	369,545
2022-08-19	$28.22	$28.60	$28.00	$28.27	$28.27	254,695
2022-08-18	$28.86	$28.86	$28.11	$28.70	$28.70	248,541
2022-08-17	$30.65	$30.65	$28.94	$28.99	$28.99	266,031
2022-08-16	$30.85	$31.38	$30.16	$31.11	$31.11	261,014
2022-08-15	$30.16	$31.26	$29.72	$30.98	$30.98	307,163
2022-08-12	$30.92	$30.92	$29.85	$30.48	$30.48	349,440
2022-08-11	$30.38	$31.70	$30.38	$30.47	$30.47	444,273
2022-08-10	$29.98	$30.73	$29.56	$29.96	$29.96	268,543
2022-08-09	$30.23	$30.37	$29.15	$29.44	$29.44	362,088
2022-08-08	$28.91	$30.71	$28.91	$30.23	$30.23	466,111
2022-08-05	$29.68	$30.25	$27.79	$28.93	$28.93	551,927
2022-08-04	$32.42	$33.36	$32.42	$33.15	$33.15	233,134
2022-08-03	$32.09	$32.83	$31.22	$32.59	$32.59	269,173
2022-08-02	$31.09	$32.16	$30.96	$31.60	$31.60	182,700
2022-08-01	$30.27	$31.18	$29.83	$31.13	$31.13	276,286
2022-07-29	$31.91	$31.91	$30.47	$30.52	$30.52	307,737
2022-07-28	$31.84	$32.18	$30.88	$31.91	$31.91	151,839
2022-07-27	$31.30	$32.13	$31.25	$31.85	$31.85	171,040
2022-07-26	$31.71	$31.99	$30.88	$31.02	$31.02	189,935
2022-07-25	$32.35	$32.82	$31.00	$32.27	$32.27	159,177
2022-07-22	$32.54	$33.01	$31.97	$32.31	$32.31	184,412
2022-07-21	$31.98	$32.84	$31.72	$32.65	$32.65	179,350
2022-07-20	$31.26	$32.79	$31.25	$32.56	$32.56	187,664
2022-07-19	$30.55	$31.58	$30.53	$31.20	$31.20	289,641
2022-07-18	$29.85	$30.62	$29.65	$29.95	$29.95	239,003
2022-07-15	$29.42	$29.73	$28.54	$29.65	$29.65	160,553
2022-07-14	$29.00	$29.05	$28.23	$28.76	$28.76	163,222
2022-07-13	$28.91	$29.44	$28.44	$29.24	$29.24	171,111
2022-07-12	$28.26	$29.57	$28.26	$29.15	$29.15	216,443
2022-07-11	$29.03	$29.16	$28.04	$28.43	$28.43	296,525
2022-07-08	$29.71	$30.34	$29.17	$29.26	$29.26	183,602
2022-07-07	$29.07	$29.90	$29.07	$29.58	$29.58	212,364
2022-07-06	$29.34	$29.56	$28.23	$28.72	$28.72	248,980
2022-07-05	$28.76	$29.49	$28.16	$29.43	$29.43	446,177
2022-07-01	$29.12	$29.82	$28.95	$29.47	$29.47	251,478
2022-06-30	$28.64	$29.46	$28.18	$29.12	$29.12	202,403
2022-06-29	$30.08	$30.08	$28.81	$29.12	$29.12	449,931
2022-06-28	$30.98	$31.49	$30.18	$30.31	$30.31	274,660
2022-06-27	$31.11	$31.18	$30.13	$30.56	$30.56	286,181
2022-06-24	$28.79	$30.89	$28.61	$30.78	$30.78	951,497
2022-06-23	$28.65	$28.82	$28.16	$28.72	$28.72	297,674
2022-06-22	$27.87	$28.92	$27.79	$28.76	$28.76	242,581
2022-06-21	$28.87	$29.26	$28.14	$28.25	$28.25	331,804
2022-06-17	$28.26	$29.31	$27.36	$28.21	$28.21	624,540
2022-06-16	$29.60	$29.60	$27.89	$28.10	$28.10	451,306
2022-06-15	$30.65	$31.54	$30.26	$30.72	$30.72	351,307
2022-06-14	$30.66	$30.82	$29.73	$30.28	$30.28	302,492
2022-06-13	$31.65	$31.97	$30.00	$30.39	$30.39	851,177
2022-06-10	$33.68	$34.26	$32.87	$33.07	$33.07	312,414
2022-06-09	$35.45	$35.59	$34.49	$34.50	$34.50	258,845
2022-06-08	$36.41	$36.78	$35.32	$35.70	$35.70	296,733
2022-06-07	$35.81	$36.76	$35.63	$36.76	$36.76	357,696
2022-06-06	$36.82	$36.82	$35.55	$36.26	$36.26	335,731
2022-06-03	$37.66	$37.91	$36.28	$36.44	$36.44	218,668
2022-06-02	$38.69	$38.79	$37.69	$38.09	$38.09	308,872
2022-06-01	$39.73	$39.73	$37.44	$38.59	$38.59	1,698,838
2022-05-31	$39.11	$39.80	$38.11	$39.26	$39.26	518,366
2022-05-27	$39.18	$39.76	$38.42	$39.53	$39.53	390,169
2022-05-26	$38.92	$39.70	$38.03	$38.94	$38.94	786,058
2022-05-25	$38.42	$40.10	$38.42	$39.94	$39.94	215,677
2022-05-24	$39.50	$39.50	$37.58	$38.51	$38.51	287,074
2022-05-23	$41.14	$41.42	$39.46	$40.21	$40.21	440,889
2022-05-20	$42.19	$42.67	$39.74	$40.54	$40.54	414,034
2022-05-19	$40.43	$42.67	$39.27	$41.81	$41.81	666,530
2022-05-18	$39.99	$41.90	$39.32	$41.07	$41.07	1,005,991
2022-05-17	$36.50	$40.56	$36.50	$40.39	$40.39	602,392
2022-05-16	$35.09	$36.87	$34.78	$35.86	$35.86	482,501
2022-05-13	$34.38	$35.93	$33.97	$35.24	$35.24	297,752
2022-05-12	$31.73	$34.00	$31.55	$33.94	$33.94	597,375
2022-05-11	$32.53	$33.30	$31.63	$31.83	$31.83	385,179
2022-05-10	$32.00	$33.44	$31.41	$32.40	$32.40	503,572
2022-05-09	$31.96	$32.70	$31.10	$31.41	$31.41	532,752
2022-05-06	$32.02	$32.88	$31.69	$32.45	$32.45	658,238
2022-05-05	$33.28	$34.39	$32.08	$32.95	$32.95	811,425
2022-05-04	$33.46	$35.54	$33.05	$35.07	$35.07	430,140
2022-05-03	$33.30	$34.07	$32.18	$33.65	$33.65	260,159
2022-05-02	$32.72	$33.60	$32.46	$33.34	$33.34	313,316
2022-04-29	$33.17	$33.84	$32.47	$32.63	$32.63	272,920
2022-04-28	$32.82	$33.77	$32.05	$33.44	$33.44	287,169
2022-04-27	$33.86	$34.12	$32.61	$32.80	$32.80	510,350
2022-04-26	$35.27	$35.37	$33.99	$34.00	$34.00	286,150
2022-04-25	$35.21	$35.96	$34.45	$35.79	$35.79	372,317
2022-04-22	$36.41	$37.04	$35.18	$35.48	$35.48	375,868
2022-04-21	$38.52	$38.78	$36.32	$36.81	$36.81	299,403
2022-04-20	$39.82	$40.01	$36.82	$38.12	$38.12	251,674
2022-04-19	$38.05	$39.90	$38.05	$39.85	$39.85	329,263
2022-04-18	$37.64	$38.64	$37.27	$37.69	$37.69	286,055
2022-04-14	$39.06	$39.29	$37.87	$38.05	$38.05	147,759
2022-04-13	$38.66	$39.47	$38.40	$38.92	$38.92	285,193
2022-04-12	$38.67	$39.46	$38.06	$38.41	$38.41	296,553
2022-04-11	$37.59	$39.44	$37.36	$38.17	$38.17	300,896
2022-04-08	$37.66	$38.41	$37.29	$38.06	$38.06	283,319
2022-04-07	$38.68	$38.70	$36.74	$37.58	$37.58	528,889
2022-04-06	$38.97	$39.11	$37.92	$38.57	$38.57	299,056
2022-04-05	$41.99	$42.09	$39.13	$39.38	$39.38	282,150
2022-04-04	$41.28	$42.21	$40.01	$42.05	$42.05	367,572
2022-04-01	$40.82	$42.49	$40.18	$41.22	$41.22	296,344
2022-03-31	$42.60	$42.60	$40.53	$40.63	$40.63	329,960
2022-03-30	$42.06	$43.28	$42.06	$42.69	$42.69	398,784
2022-03-29	$42.07	$43.74	$41.44	$43.19	$43.19	477,318
2022-03-28	$42.66	$42.71	$40.90	$41.59	$41.59	494,481
2022-03-25	$41.51	$42.48	$41.25	$42.35	$42.35	386,436
2022-03-24	$40.62	$41.53	$40.23	$41.43	$41.43	280,284
2022-03-23	$39.57	$41.55	$39.49	$40.32	$40.32	365,900
2022-03-22	$39.30	$40.06	$38.54	$39.79	$39.79	493,100
2022-03-21	$40.54	$40.86	$38.57	$38.98	$38.98	433,539
2022-03-18	$40.01	$40.65	$39.49	$40.50	$40.50	510,830
2022-03-17	$39.42	$40.55	$38.95	$40.34	$40.34	284,715
2022-03-16	$39.16	$40.24	$38.45	$39.85	$39.85	516,610
2022-03-15	$41.27	$42.36	$37.01	$38.81	$38.81	858,830
2022-03-14	$38.67	$41.27	$38.01	$41.19	$41.19	460,586
2022-03-11	$40.00	$40.15	$38.45	$38.50	$38.50	665,811
2022-03-10	$38.24	$39.89	$37.15	$39.72	$39.72	694,127
2022-03-09	$39.60	$40.25	$38.83	$38.89	$38.89	499,849
2022-03-08	$40.13	$41.00	$38.82	$38.85	$38.85	894,167
2022-03-07	$41.85	$42.81	$39.80	$39.96	$39.96	985,347
2022-03-04	$42.09	$42.98	$41.26	$41.83	$41.83	325,157
2022-03-03	$43.63	$44.05	$41.00	$42.50	$42.50	346,948
2022-03-02	$41.23	$43.82	$41.18	$43.44	$43.44	449,264
2022-03-01	$41.45	$41.93	$39.87	$41.25	$41.25	1,801,541
2022-02-28	$39.98	$42.52	$39.98	$41.45	$41.45	522,233
2022-02-25	$41.04	$41.95	$39.86	$40.86	$40.86	339,151
2022-02-24	$38.42	$41.15	$38.24	$41.06	$41.06	402,260
2022-02-23	$38.43	$40.60	$38.32	$40.03	$40.03	677,435
2022-02-22	$37.40	$39.60	$37.32	$37.57	$37.57	408,266
2022-02-18	$37.10	$39.59	$37.10	$38.50	$38.50	389,273
2022-02-17	$36.66	$38.92	$36.59	$37.41	$37.41	496,216
2022-02-16	$39.62	$40.71	$34.68	$37.95	$37.95	1,520,872
2022-02-15	$43.12	$44.66	$42.55	$44.66	$44.66	346,653
2022-02-14	$43.30	$44.18	$42.25	$42.33	$42.33	291,742
2022-02-11	$42.98	$44.42	$42.67	$43.36	$43.36	271,153
2022-02-10	$42.16	$43.96	$41.69	$42.98	$42.98	276,971
2022-02-09	$41.65	$42.84	$41.63	$42.77	$42.77	185,374
2022-02-08	$40.02	$42.04	$40.02	$41.50	$41.50	346,471
2022-02-07	$40.12	$40.44	$38.75	$39.69	$39.69	292,155
2022-02-04	$40.07	$40.91	$38.77	$40.12	$40.12	348,008
2022-02-03	$40.53	$41.75	$40.21	$40.51	$40.51	268,810
2022-02-02	$41.82	$42.45	$40.86	$41.20	$41.20	268,239
2022-02-01	$42.50	$43.81	$41.76	$42.02	$42.02	495,557
2022-01-31	$39.94	$43.40	$39.78	$42.63	$42.63	848,191
2022-01-28	$38.66	$40.21	$38.06	$40.16	$40.16	428,478
2022-01-27	$38.67	$39.41	$38.14	$38.56	$38.56	396,832
2022-01-26	$39.40	$39.96	$38.10	$38.27	$38.27	486,179
2022-01-25	$36.34	$39.11	$36.34	$38.73	$38.73	461,608
2022-01-24	$35.15	$37.32	$34.17	$37.27	$37.27	483,943
2022-01-21	$38.12	$38.23	$35.62	$35.97	$35.97	482,488
2022-01-20	$40.34	$40.50	$38.79	$38.94	$38.94	374,150
2022-01-19	$40.71	$40.77	$39.22	$40.00	$40.00	381,444
2022-01-18	$42.10	$43.07	$40.28	$40.56	$40.56	422,461
2022-01-14	$41.10	$42.30	$40.62	$42.20	$42.20	454,657
2022-01-13	$41.51	$42.92	$41.21	$41.96	$41.96	349,989
2022-01-12	$41.74	$41.90	$40.64	$41.22	$41.22	403,889
2022-01-11	$41.00	$42.49	$40.91	$41.71	$41.71	425,715
2022-01-10	$40.66	$41.73	$39.80	$41.39	$41.39	520,086
2022-01-07	$37.88	$40.88	$37.84	$40.62	$40.62	609,947
2022-01-06	$38.12	$39.36	$37.68	$37.91	$37.91	361,489
2022-01-05	$39.55	$40.94	$38.13	$38.39	$38.39	599,002
2022-01-04	$37.45	$39.80	$37.45	$39.19	$39.19	787,109
2022-01-03	$34.67	$38.03	$34.67	$37.20	$37.20	458,143
2021-12-31	$35.70	$36.21	$34.37	$34.44	$34.44	178,101
2021-12-30	$34.45	$36.36	$34.45	$35.68	$35.68	233,487
2021-12-29	$34.91	$35.20	$34.02	$34.45	$34.45	181,340
2021-12-28	$35.40	$36.25	$34.82	$35.05	$35.05	163,451
2021-12-27	$35.94	$35.98	$34.90	$35.19	$35.19	234,942
2021-12-23	$35.10	$36.08	$34.56	$35.92	$35.92	257,702
2021-12-22	$34.91	$35.44	$34.47	$34.77	$34.77	269,290
2021-12-21	$33.69	$35.44	$33.69	$35.07	$35.07	344,056
2021-12-20	$34.29	$34.57	$32.96	$33.50	$33.50	448,677
2021-12-17	$34.16	$36.38	$33.37	$35.31	$35.31	1,761,367
2021-12-16	$34.85	$36.00	$33.89	$34.08	$34.08	563,900
2021-12-15	$35.22	$35.22	$33.50	$34.33	$34.33	713,676
2021-12-14	$36.45	$37.06	$35.30	$35.39	$35.39	525,967
2021-12-13	$38.59	$38.78	$36.97	$37.09	$37.09	345,928
2021-12-10	$39.13	$39.31	$38.47	$39.07	$39.07	221,082
2021-12-09	$39.38	$39.82	$38.60	$38.84	$38.84	311,126
2021-12-08	$41.00	$42.10	$39.88	$39.99	$39.99	355,301
2021-12-07	$40.47	$42.04	$40.00	$40.79	$40.79	797,428
2021-12-06	$38.57	$40.47	$38.55	$39.75	$39.75	597,983
2021-12-03	$37.17	$38.81	$36.67	$38.55	$38.55	435,664
2021-12-02	$35.84	$37.32	$35.34	$37.04	$37.04	539,270
2021-12-01	$39.62	$39.66	$35.35	$35.44	$35.44	555,127
2021-11-30	$38.97	$39.52	$37.25	$38.61	$38.61	1,814,843
2021-11-29	$40.00	$40.06	$37.54	$39.51	$39.51	601,096
2021-11-26	$39.94	$40.47	$38.02	$39.26	$39.26	412,382
2021-11-24	$41.36	$41.76	$40.74	$41.22	$41.22	409,303
2021-11-23	$43.90	$44.38	$41.72	$41.83	$41.83	722,285
2021-11-22	$43.62	$44.65	$42.69	$44.25	$44.25	397,609
2021-11-19	$43.87	$44.66	$42.49	$43.37	$43.37	401,707
2021-11-18	$45.73	$46.01	$44.00	$44.35	$44.35	313,056
2021-11-17	$46.43	$46.67	$45.02	$45.73	$45.73	337,925
2021-11-16	$48.31	$48.59	$46.67	$46.85	$46.85	284,182
2021-11-15	$46.80	$48.93	$46.70	$48.61	$48.61	309,369
2021-11-12	$46.96	$47.30	$46.16	$46.69	$46.69	189,960
2021-11-11	$46.52	$48.78	$46.49	$47.05	$47.05	296,418
2021-11-10	$48.16	$49.35	$46.99	$47.21	$47.21	285,967
2021-11-09	$48.32	$49.10	$47.48	$48.72	$48.72	246,078
2021-11-08	$49.47	$50.48	$47.87	$48.71	$48.71	335,785
2021-11-05	$50.72	$51.51	$47.85	$49.10	$49.10	876,957
2021-11-04	$43.15	$43.30	$42.42	$42.97	$42.97	326,558
2021-11-03	$42.14	$43.60	$40.88	$43.16	$43.16	298,966
2021-11-02	$41.20	$42.41	$40.54	$42.13	$42.13	300,460
2021-11-01	$40.43	$42.10	$39.87	$41.27	$41.27	381,837
2021-10-29	$40.40	$40.60	$39.47	$39.79	$39.79	286,455
2021-10-28	$40.20	$40.98	$39.73	$40.62	$40.62	176,261
2021-10-27	$41.33	$41.33	$39.78	$39.83	$39.83	320,321
2021-10-26	$42.76	$42.88	$41.30	$41.47	$41.47	240,516
2021-10-25	$43.01	$43.49	$41.82	$42.60	$42.60	406,355
2021-10-22	$44.37	$44.98	$43.14	$43.15	$43.15	253,086
2021-10-21	$45.93	$46.99	$44.43	$44.50	$44.50	260,338
2021-10-20	$45.13	$46.66	$44.88	$46.09	$46.09	173,841
2021-10-19	$45.36	$45.94	$44.50	$45.35	$45.35	209,902
2021-10-18	$44.89	$45.35	$43.80	$44.66	$44.66	349,103
2021-10-15	$47.84	$47.84	$45.13	$45.20	$45.20	220,810
2021-10-14	$46.53	$47.64	$46.29	$47.21	$47.21	184,992
2021-10-13	$45.40	$46.18	$45.08	$46.16	$46.16	163,270
2021-10-12	$45.15	$45.76	$44.75	$45.26	$45.26	294,130
2021-10-11	$46.10	$46.50	$45.13	$45.20	$45.20	160,704
2021-10-08	$46.11	$46.67	$45.75	$45.91	$45.91	144,370
2021-10-07	$45.57	$46.59	$45.57	$45.85	$45.85	238,845
2021-10-06	$45.66	$45.90	$44.51	$45.19	$45.19	159,988
2021-10-05	$46.11	$46.48	$44.77	$45.98	$45.98	277,878
2021-10-04	$47.47	$47.85	$46.13	$46.36	$46.36	201,099
2021-10-01	$46.85	$47.54	$46.32	$47.34	$47.34	319,655
2021-09-30	$47.44	$47.44	$46.11	$46.59	$46.59	217,707
2021-09-29	$47.62	$48.35	$46.93	$47.33	$47.33	190,064
2021-09-28	$47.60	$48.83	$47.24	$48.14	$48.14	304,538
2021-09-27	$47.29	$48.55	$46.96	$47.92	$47.92	187,243
2021-09-24	$46.21	$47.56	$46.12	$47.29	$47.29	254,136
2021-09-23	$46.13	$46.82	$45.86	$46.64	$46.64	177,864
2021-09-22	$45.72	$46.80	$45.72	$45.83	$45.83	163,545
2021-09-21	$46.88	$47.19	$45.13	$45.21	$45.21	252,208
2021-09-20	$46.64	$47.39	$45.83	$46.38	$46.38	329,608
2021-09-17	$47.36	$48.06	$46.64	$47.68	$47.68	980,692
2021-09-16	$47.52	$47.80	$46.57	$47.29	$47.29	262,665
2021-09-15	$46.62	$47.91	$46.45	$47.42	$47.42	390,899
2021-09-14	$46.99	$47.26	$45.60	$46.56	$46.56	587,902
2021-09-13	$46.38	$47.09	$45.48	$46.98	$46.98	414,474
2021-09-10	$46.64	$46.97	$45.18	$45.86	$45.86	516,351
2021-09-09	$44.57	$49.27	$43.62	$46.49	$46.49	1,020,889
2021-09-08	$45.94	$45.94	$43.26	$44.20	$44.20	370,684
2021-09-07	$45.52	$46.61	$44.34	$44.59	$44.59	396,090
2021-09-03	$46.96	$46.96	$45.31	$45.53	$45.53	265,213
2021-09-02	$47.45	$48.17	$46.72	$46.96	$46.96	215,945
2021-09-01	$48.16	$48.44	$46.50	$47.28	$47.28	399,576
2021-08-31	$47.74	$49.18	$47.36	$47.53	$47.53	573,184
2021-08-30	$48.46	$48.69	$46.51	$47.69	$47.69	152,308
2021-08-27	$46.85	$49.12	$46.41	$48.24	$48.24	299,865
2021-08-26	$47.13	$47.31	$45.72	$46.58	$46.58	384,678
2021-08-25	$48.77	$49.35	$47.16	$47.16	$47.16	471,755
2021-08-24	$49.67	$49.99	$48.29	$48.70	$48.70	353,007
2021-08-23	$48.48	$49.75	$47.71	$49.33	$49.33	202,382
2021-08-20	$47.20	$48.96	$47.10	$48.06	$48.06	172,428
2021-08-19	$48.45	$48.50	$46.87	$47.33	$47.33	271,392
2021-08-18	$50.18	$50.79	$48.92	$49.00	$49.00	290,214
2021-08-17	$50.52	$51.63	$49.09	$49.97	$49.97	280,631
2021-08-16	$50.73	$51.68	$49.96	$51.24	$51.24	178,157
2021-08-13	$53.04	$54.35	$51.10	$51.41	$51.41	207,981
2021-08-12	$55.50	$56.04	$51.94	$52.56	$52.56	326,258
2021-08-11	$54.60	$55.51	$53.37	$55.46	$55.46	417,243
2021-08-10	$52.64	$55.33	$52.00	$54.34	$54.34	365,187
2021-08-09	$52.37	$53.59	$51.02	$52.90	$52.90	425,134
2021-08-06	$52.50	$54.36	$49.84	$52.71	$52.71	524,972
2021-08-05	$47.86	$50.34	$47.86	$49.53	$49.53	302,690
2021-08-04	$47.09	$48.41	$47.09	$48.05	$48.05	224,230
2021-08-03	$49.73	$50.07	$47.13	$47.96	$47.96	393,598
2021-08-02	$50.90	$51.97	$49.57	$50.02	$50.02	310,155
2021-07-30	$51.18	$51.70	$49.38	$50.04	$50.04	294,128
2021-07-29	$53.39	$54.09	$51.62	$51.63	$51.63	269,911
2021-07-28	$53.20	$54.28	$51.73	$52.60	$52.60	313,520
2021-07-27	$53.92	$53.97	$52.26	$53.14	$53.14	282,811
2021-07-26	$52.96	$55.05	$52.66	$54.65	$54.65	280,210
2021-07-23	$53.98	$54.44	$51.64	$52.23	$52.23	344,754
2021-07-22	$54.85	$54.85	$52.81	$53.43	$53.43	337,153
2021-07-21	$54.99	$57.98	$54.80	$56.54	$56.54	309,853
2021-07-20	$53.51	$54.77	$52.75	$54.36	$54.36	234,590
2021-07-19	$53.59	$54.91	$52.69	$53.07	$53.07	372,733
2021-07-16	$56.16	$56.99	$54.60	$55.01	$55.01	293,110
2021-07-15	$57.57	$58.27	$54.67	$55.54	$55.54	243,565
2021-07-14	$59.35	$59.50	$57.17	$57.48	$57.48	216,882
2021-07-13	$61.98	$62.58	$58.80	$58.98	$58.98	334,232
2021-07-12	$60.08	$63.21	$59.53	$62.71	$62.71	420,229
2021-07-09	$60.04	$61.05	$59.55	$60.92	$60.92	180,061
2021-07-08	$59.55	$60.51	$57.28	$58.86	$58.86	304,093
2021-07-07	$61.09	$62.04	$59.74	$60.97	$60.97	255,652
2021-07-06	$66.83	$66.83	$61.72	$61.84	$61.84	386,390
2021-07-02	$66.31	$67.47	$65.00	$66.86	$66.86	288,881
2021-07-01	$67.11	$68.00	$65.77	$65.99	$65.99	425,181
2021-06-30	$66.69	$67.45	$66.00	$66.80	$66.80	294,037
2021-06-29	$66.73	$67.87	$66.23	$66.73	$66.73	223,140
2021-06-28	$64.89	$66.98	$64.54	$66.73	$66.73	325,285
2021-06-25	$65.28	$66.22	$64.51	$65.15	$65.15	612,473
2021-06-24	$64.42	$65.41	$63.77	$64.96	$64.96	228,280
2021-06-23	$62.69	$65.23	$62.63	$64.31	$64.31	335,409
2021-06-22	$61.42	$63.37	$59.97	$62.78	$62.78	398,786
2021-06-21	$62.14	$62.89	$60.70	$61.26	$61.26	371,189
2021-06-18	$60.31	$61.91	$59.54	$61.44	$61.44	706,555
2021-06-17	$63.99	$64.80	$60.51	$61.62	$61.62	479,632
2021-06-16	$63.29	$64.79	$62.59	$64.43	$64.43	363,449
2021-06-15	$65.12	$65.96	$62.45	$63.35	$63.35	448,120
2021-06-14	$64.71	$65.88	$63.99	$65.10	$65.10	426,890
2021-06-11	$63.70	$65.06	$62.88	$64.97	$64.97	311,630
2021-06-10	$66.24	$66.96	$62.87	$63.05	$63.05	457,605
2021-06-09	$71.02	$72.80	$66.02	$66.16	$66.16	844,820
2021-06-08	$68.70	$72.10	$68.68	$71.43	$71.43	988,934
2021-06-07	$68.17	$70.05	$65.34	$70.00	$70.00	1,339,552
2021-06-04	$56.62	$67.40	$56.62	$66.80	$66.80	3,026,570
2021-06-03	$55.09	$56.97	$54.41	$56.77	$56.77	981,440
2021-06-02	$54.73	$55.37	$53.90	$55.32	$55.32	724,654
2021-06-01	$54.10	$54.26	$52.98	$54.25	$54.25	457,488
2021-05-28	$53.83	$53.90	$52.88	$53.68	$53.68	501,515
2021-05-27	$52.34	$53.50	$51.97	$53.31	$53.31	490,300
2021-05-26	$50.03	$51.95	$50.03	$51.73	$51.73	279,521
2021-05-25	$50.36	$51.91	$49.82	$49.89	$49.89	400,723
2021-05-24	$51.61	$51.71	$49.99	$50.42	$50.42	482,782
2021-05-21	$50.28	$51.75	$49.68	$50.97	$50.97	526,114
2021-05-20	$49.20	$50.14	$48.77	$49.93	$49.93	302,710
2021-05-19	$47.14	$49.17	$47.10	$49.02	$49.02	288,104
2021-05-18	$47.54	$48.81	$47.05	$48.01	$48.01	321,532
2021-05-17	$50.77	$50.99	$47.05	$47.53	$47.53	504,519
2021-05-14	$48.52	$49.36	$47.71	$49.22	$49.22	385,946
2021-05-13	$46.44	$48.61	$46.31	$47.45	$47.45	476,276
2021-05-12	$47.75	$48.27	$45.63	$46.08	$46.08	325,534
2021-05-11	$46.74	$47.95	$45.30	$47.91	$47.91	287,142
2021-05-10	$45.98	$48.49	$45.98	$47.26	$47.26	472,860
2021-05-07	$46.86	$49.44	$45.27	$47.22	$47.22	513,035
2021-05-06	$45.77	$46.03	$44.55	$45.55	$45.55	368,838
2021-05-05	$47.57	$47.60	$44.98	$45.15	$45.15	932,747
2021-05-04	$47.50	$47.68	$46.19	$47.06	$47.06	654,149
2021-05-03	$50.62	$50.70	$47.92	$47.94	$47.94	841,774
2021-04-30	$50.81	$51.19	$50.00	$50.28	$50.28	528,385
2021-04-29	$53.10	$53.29	$50.49	$51.15	$51.15	365,648
2021-04-28	$53.00	$53.19	$51.99	$52.73	$52.73	215,663
2021-04-27	$52.81	$53.99	$52.43	$53.00	$53.00	277,959
2021-04-26	$53.20	$53.35	$50.55	$52.31	$52.31	283,998
2021-04-23	$52.25	$53.45	$51.44	$52.54	$52.54	314,438
2021-04-22	$52.70	$53.30	$50.97	$52.00	$52.00	378,044
2021-04-21	$50.90	$53.15	$50.43	$52.06	$52.06	501,646
2021-04-20	$51.59	$52.19	$50.42	$51.31	$51.31	534,772
2021-04-19	$52.86	$53.66	$51.25	$52.29	$52.29	538,753
2021-04-16	$52.36	$53.76	$51.67	$52.86	$52.86	343,258
2021-04-15	$53.61	$53.90	$50.75	$51.64	$51.64	404,647
2021-04-14	$51.83	$54.22	$51.06	$53.08	$53.08	566,981
2021-04-13	$52.14	$53.50	$51.26	$52.39	$52.39	459,319
2021-04-12	$52.16	$52.58	$50.96	$51.74	$51.74	420,342
2021-04-09	$51.47	$52.35	$50.80	$51.62	$51.62	289,234
2021-04-08	$52.17	$52.21	$50.50	$51.48	$51.48	320,208
2021-04-07	$53.69	$54.06	$50.67	$52.19	$52.19	466,094
2021-04-06	$52.27	$54.41	$52.20	$53.67	$53.67	479,459
2021-04-05	$53.63	$54.02	$50.39	$51.80	$51.80	626,325
2021-04-01	$53.48	$54.67	$52.84	$53.56	$53.56	500,423
2021-03-31	$53.55	$54.79	$52.39	$53.16	$53.16	653,408
2021-03-30	$53.39	$55.00	$52.00	$53.76	$53.76	598,961
2021-03-29	$54.87	$56.51	$51.08	$52.50	$52.50	1,023,412
2021-03-26	$59.00	$59.94	$49.20	$54.01	$54.01	2,522,020
2021-03-25	$59.94	$61.64	$58.33	$60.87	$60.87	495,630
2021-03-24	$65.31	$65.89	$60.37	$60.51	$60.51	680,765
2021-03-23	$67.63	$67.91	$64.39	$64.74	$64.74	531,070
2021-03-22	$69.69	$69.90	$67.30	$69.19	$69.19	498,244
2021-03-19	$69.53	$71.94	$68.98	$69.27	$69.27	886,101
2021-03-18	$71.56	$73.05	$69.69	$70.01	$70.01	538,421
2021-03-17	$75.13	$75.13	$70.32	$72.57	$72.57	771,650
2021-03-16	$76.13	$79.41	$75.22	$76.31	$76.31	473,966
2021-03-15	$78.00	$83.63	$76.00	$76.17	$76.17	930,292
2021-03-12	$73.84	$78.99	$72.16	$78.63	$78.63	991,029
2021-03-11	$71.00	$73.87	$70.30	$73.60	$73.60	806,438
2021-03-10	$68.60	$72.38	$66.78	$71.33	$71.33	841,116
2021-03-09	$74.06	$74.99	$69.13	$71.28	$71.28	794,238
2021-03-08	$69.64	$75.15	$64.98	$74.37	$74.37	1,288,567
2021-03-05	$67.39	$69.75	$66.17	$69.07	$69.07	775,803
2021-03-04	$69.07	$71.99	$66.17	$68.15	$68.15	1,256,232
2021-03-03	$69.13	$74.05	$68.34	$68.74	$68.74	1,099,873
2021-03-02	$69.29	$72.41	$66.77	$67.14	$67.14	1,434,106
2021-03-01	$65.30	$72.95	$63.77	$71.13	$71.13	1,506,232
2021-02-26	$57.00	$70.71	$56.50	$65.59	$65.59	3,344,585
2021-02-25	$55.31	$55.99	$52.23	$53.07	$53.07	935,276
2021-02-24	$52.40	$54.85	$52.15	$54.31	$54.31	528,390
2021-02-23	$52.88	$53.10	$49.57	$51.92	$51.92	578,075
2021-02-22	$51.68	$55.74	$50.73	$53.85	$53.85	1,074,594
2021-02-19	$50.63	$51.53	$49.76	$50.27	$50.27	405,518
2021-02-18	$50.76	$52.51	$50.10	$50.48	$50.48	476,882
2021-02-17	$49.80	$51.42	$48.49	$51.16	$51.16	666,554
2021-02-16	$49.60	$51.51	$48.93	$49.86	$49.86	610,938
2021-02-12	$47.05	$49.97	$46.05	$49.55	$49.55	862,963
2021-02-11	$47.68	$47.68	$45.16	$47.18	$47.18	660,025
2021-02-10	$46.99	$47.76	$45.00	$47.44	$47.44	595,315
2021-02-09	$46.69	$46.89	$45.24	$46.45	$46.45	643,720
2021-02-08	$45.86	$47.77	$45.86	$47.22	$47.22	382,590
2021-02-05	$45.15	$47.43	$44.54	$46.87	$46.87	788,032
2021-02-04	$46.75	$46.80	$44.14	$44.81	$44.81	785,286
2021-02-03	$46.11	$47.56	$45.15	$47.00	$47.00	1,005,000
2021-02-02	$50.31	$51.00	$45.24	$45.79	$45.79	2,141,135
2021-02-01	$49.34	$52.25	$46.55	$51.67	$51.67	1,631,966
2021-01-29	$48.72	$53.19	$48.08	$49.42	$49.42	2,068,499
2021-01-28	$52.86	$55.32	$46.80	$47.74	$47.74	6,244,239
2021-01-27	$64.90	$73.00	$46.55	$48.27	$48.27	8,069,792
2021-01-26	$55.18	$61.00	$54.02	$59.83	$59.83	3,257,697
2021-01-25	$50.88	$58.33	$50.32	$54.41	$54.41	7,074,747
2021-01-22	$42.50	$50.33	$41.77	$49.38	$49.38	1,914,953
2021-01-21	$43.06	$43.93	$42.00	$43.09	$43.09	703,769
2021-01-20	$44.09	$44.62	$42.72	$43.00	$43.00	745,673
2021-01-19	$42.47	$43.79	$42.05	$43.69	$43.69	789,268
2021-01-15	$41.96	$42.87	$41.01	$42.05	$42.05	480,888
2021-01-14	$41.86	$43.70	$41.14	$42.95	$42.95	1,839,766
2021-01-13	$40.61	$42.15	$40.21	$41.49	$41.49	1,305,388
2021-01-12	$40.13	$41.91	$40.00	$41.11	$41.11	795,175
2021-01-11	$38.89	$40.74	$38.03	$39.99	$39.99	871,684
2021-01-08	$38.91	$39.34	$37.86	$39.18	$39.18	469,472
2021-01-07	$38.50	$38.92	$37.61	$38.65	$38.65	712,305
2021-01-06	$36.75	$38.68	$36.59	$37.99	$37.99	987,848
2021-01-05	$35.63	$36.42	$35.00	$36.14	$36.14	472,745
2021-01-04	$35.83	$36.36	$34.58	$35.60	$35.60	731,904
2020-12-31	$35.37	$36.57	$35.22	$35.77	$35.77	912,026
2020-12-30	$35.28	$35.71	$34.88	$35.47	$35.47	582,390
2020-12-29	$33.99	$34.93	$33.72	$34.89	$34.89	707,042
2020-12-28	$33.10	$35.10	$32.73	$34.20	$34.20	2,982,204
2020-12-24	$33.62	$33.76	$32.81	$32.93	$32.93	309,241
2020-12-23	$31.90	$33.90	$31.89	$33.74	$33.74	918,296
2020-12-22	$31.99	$31.99	$30.47	$31.51	$31.51	526,116
2020-12-21	$32.07	$32.07	$30.91	$31.69	$31.69	590,343
2020-12-18	$32.47	$32.47	$31.50	$32.07	$32.07	2,167,385
2020-12-17	$31.94	$32.55	$31.16	$32.40	$32.40	590,894
2020-12-16	$32.89	$32.95	$31.95	$31.96	$31.96	673,785
2020-12-15	$32.70	$33.14	$31.87	$32.85	$32.85	438,087
2020-12-14	$32.89	$33.10	$31.65	$32.31	$32.31	472,529
2020-12-11	$32.66	$33.33	$32.00	$32.18	$32.18	838,375
2020-12-10	$31.74	$32.92	$31.59	$32.73	$32.73	549,296
2020-12-09	$31.37	$32.81	$31.21	$32.39	$32.39	744,428
2020-12-08	$31.28	$32.14	$30.89	$31.07	$31.07	591,342
2020-12-07	$32.86	$33.30	$32.00	$32.11	$32.11	510,391
2020-12-04	$32.66	$33.36	$32.09	$33.03	$33.03	493,798
2020-12-03	$32.55	$33.09	$31.88	$32.40	$32.40	641,784
2020-12-02	$32.05	$32.68	$31.30	$32.42	$32.42	669,004
2020-12-01	$34.03	$34.23	$31.80	$32.36	$32.36	6,780,438
2020-11-30	$33.34	$34.50	$32.91	$32.97	$32.97	2,002,074
2020-11-27	$35.03	$35.82	$33.97	$34.11	$34.11	2,702,888
2020-11-25	$33.20	$33.68	$32.34	$33.15	$33.15	1,257,165
2020-11-24	$31.79	$33.06	$31.48	$32.99	$32.99	928,419
2020-11-23	$30.00	$31.45	$29.80	$31.32	$31.32	1,519,079
2020-11-20	$29.05	$30.15	$28.96	$30.12	$30.12	1,301,522
2020-11-19	$28.64	$29.03	$27.87	$29.00	$29.00	653,239
2020-11-18	$29.58	$30.61	$28.91	$28.98	$28.98	1,453,426
2020-11-17	$28.07	$30.13	$27.34	$29.53	$29.53	1,894,842
2020-11-16	$26.98	$28.52	$26.80	$28.39	$28.39	1,182,292
2020-11-13	$25.29	$26.37	$24.89	$26.36	$26.36	909,813
2020-11-12	$25.34	$25.67	$24.78	$24.86	$24.86	584,256
2020-11-11	$26.23	$26.45	$25.23	$25.55	$25.55	1,152,545
2020-11-10	$25.35	$26.45	$24.81	$26.34	$26.34	1,074,294
2020-11-09	$25.47	$26.57	$24.32	$24.97	$24.97	1,984,881
2020-11-06	$23.82	$24.00	$23.33	$23.89	$23.89	1,106,881
2020-11-05	$23.14	$23.85	$22.89	$23.73	$23.73	1,134,281
2020-11-04	$22.51	$23.67	$22.26	$23.26	$23.26	926,784
2020-11-03	$22.96	$23.81	$22.77	$23.02	$23.02	1,603,945
2020-11-02	$22.00	$23.02	$21.50	$22.63	$22.63	1,654,726
2020-10-30	$21.38	$21.60	$20.48	$21.25	$21.25	1,628,935
2020-10-29	$20.72	$21.51	$20.16	$21.31	$21.31	1,474,408
2020-10-28	$21.52	$21.62	$20.94	$20.97	$20.97	1,577,278
2020-10-27	$22.47	$22.47	$21.52	$21.99	$21.99	2,225,333
2020-10-26	$23.18	$23.24	$22.45	$22.76	$22.76	2,102,714
2020-10-23	$24.00	$24.13	$23.19	$23.36	$23.36	1,199,785
2020-10-22	$24.72	$24.99	$23.69	$23.91	$23.91	921,902
2020-10-21	$23.07	$24.67	$22.67	$24.51	$24.51	2,122,630
2020-10-20	$23.26	$23.46	$23.04	$23.14	$23.14	1,028,967
2020-10-19	$22.69	$24.14	$22.63	$23.00	$23.00	1,972,436
2020-10-16	$22.64	$23.61	$22.31	$23.28	$23.28	4,097,672
2020-10-15	$22.70	$22.75	$21.80	$22.62	$22.62	7,670,641
2020-10-14	$24.70	$24.70	$23.70	$23.74	$23.74	3,306,010
2020-10-13	$24.58	$24.70	$24.17	$24.45	$24.45	3,481,335
2020-10-12	$23.79	$24.60	$23.79	$24.58	$24.58	1,913,742
2020-10-09	$24.21	$24.25	$23.71	$23.75	$23.75	2,151,795
2020-10-08	$24.11	$24.36	$23.85	$24.00	$24.00	2,269,485
2020-10-07	$23.83	$24.25	$23.83	$23.89	$23.89	1,065,215
2020-10-06	$23.90	$24.20	$23.61	$23.63	$23.63	1,331,209
2020-10-05	$24.31	$24.63	$23.37	$23.69	$23.69	1,228,548
2020-10-02	$23.88	$24.28	$23.68	$24.05	$24.05	2,017,961
2020-10-01	$24.63	$25.04	$24.02	$24.26	$24.26	1,637,013
2020-09-30	$24.76	$25.03	$24.60	$24.71	$24.71	801,565
2020-09-29	$24.67	$24.96	$24.02	$24.60	$24.60	1,128,036
2020-09-28	$24.52	$24.92	$24.44	$24.72	$24.72	838,797
2020-09-25	$23.56	$24.26	$23.55	$24.19	$24.19	708,400
2020-09-24	$23.77	$24.06	$23.44	$23.66	$23.66	921,010
2020-09-23	$24.47	$24.67	$23.80	$23.80	$23.80	2,692,253
2020-09-22	$24.69	$25.00	$24.31	$24.49	$24.49	1,713,757
2020-09-21	$24.76	$24.82	$24.20	$24.51	$24.51	1,679,119
2020-09-18	$25.02	$25.29	$24.71	$24.98	$24.98	1,475,730
2020-09-17	$24.77	$25.33	$24.63	$25.28	$25.28	1,814,862
2020-09-16	$24.50	$25.37	$24.00	$25.18	$25.18	7,905,221
2020-09-15	$22.26	$22.37	$20.75	$20.77	$20.77	1,663,720
2020-09-14	$21.01	$22.78	$20.95	$22.50	$22.50	1,532,311
2020-09-11	$21.24	$21.39	$20.30	$20.86	$20.86	727,781
2020-09-10	$22.29	$22.53	$21.13	$21.22	$21.22	818,001
2020-09-09	$22.61	$22.61	$21.81	$22.25	$22.25	730,460
2020-09-08	$23.01	$23.13	$22.22	$22.43	$22.43	636,792
2020-09-04	$22.53	$23.36	$22.00	$23.21	$23.21	1,050,005
2020-09-03	$22.97	$23.38	$21.78	$22.29	$22.29	1,393,301
2020-09-02	$23.00	$23.12	$21.69	$22.81	$22.81	1,313,355
2020-09-01	$24.27	$24.46	$22.83	$22.90	$22.90	946,706
2020-08-31	$25.32	$25.36	$24.27	$24.29	$24.29	460,736
2020-08-28	$25.27	$25.55	$25.06	$25.39	$25.39	335,832
2020-08-27	$25.03	$25.67	$24.79	$25.16	$25.16	392,792
2020-08-26	$25.20	$25.50	$24.94	$25.04	$25.04	491,245
2020-08-25	$25.59	$25.79	$24.89	$25.20	$25.20	377,350
2020-08-24	$24.62	$25.65	$24.61	$25.56	$25.56	544,823
2020-08-21	$24.38	$24.64	$24.00	$24.51	$24.51	645,725
2020-08-20	$24.41	$24.56	$23.85	$24.31	$24.31	484,624
2020-08-19	$24.46	$25.09	$24.32	$24.74	$24.74	632,946
2020-08-18	$24.89	$24.89	$24.18	$24.43	$24.43	448,106
2020-08-17	$25.20	$25.20	$24.13	$24.63	$24.63	459,974
2020-08-14	$25.00	$26.01	$24.72	$25.20	$25.20	548,477
2020-08-13	$24.73	$25.27	$24.49	$24.89	$24.89	455,963
2020-08-12	$25.71	$25.78	$24.03	$25.02	$25.02	972,125
2020-08-11	$24.34	$26.29	$24.34	$25.33	$25.33	1,513,932
2020-08-10	$23.85	$24.35	$23.53	$23.98	$23.98	750,768
2020-08-07	$23.71	$23.83	$23.12	$23.60	$23.60	935,768
2020-08-06	$22.86	$24.31	$22.81	$23.55	$23.55	1,177,363
2020-08-05	$24.70	$24.73	$22.64	$22.69	$22.69	1,218,645
2020-08-04	$23.32	$25.13	$22.14	$24.43	$24.43	1,963,784
2020-08-03	$23.13	$23.96	$22.47	$23.93	$23.93	684,985
2020-07-31	$23.27	$23.29	$22.21	$23.10	$23.10	826,487
2020-07-30	$23.15	$23.50	$22.54	$23.44	$23.44	530,648
2020-07-29	$24.21	$24.24	$23.12	$23.41	$23.41	515,932
2020-07-28	$24.08	$24.70	$24.03	$24.11	$24.11	383,809
2020-07-27	$24.59	$24.59	$23.97	$24.18	$24.18	331,746
2020-07-24	$24.98	$25.74	$24.73	$24.87	$24.87	482,949
2020-07-23	$24.48	$25.11	$24.09	$24.90	$24.90	502,540
2020-07-22	$24.34	$24.92	$24.24	$24.59	$24.59	364,150
2020-07-21	$24.59	$25.25	$24.31	$24.48	$24.48	652,581
2020-07-20	$24.90	$25.07	$24.02	$24.24	$24.24	531,391
2020-07-17	$26.23	$26.41	$24.73	$24.92	$24.92	1,011,400
2020-07-16	$25.70	$27.01	$25.36	$26.32	$26.32	1,058,800
2020-07-15	$25.33	$26.04	$24.99	$25.60	$25.60	831,200
2020-07-14	$24.39	$25.39	$23.90	$24.56	$24.56	681,900
2020-07-13	$24.12	$25.64	$23.85	$24.71	$24.71	1,268,700
2020-07-10	$23.29	$24.45	$22.85	$24.35	$24.35	1,626,400
2020-07-09	$21.77	$24.75	$20.54	$23.36	$23.36	5,801,300
2020-07-08	$22.38	$22.38	$21.63	$21.92	$21.92	1,053,900
2020-07-07	$22.86	$23.10	$22.24	$22.59	$22.59	1,260,400
2020-07-06	$23.62	$23.92	$22.68	$23.22	$23.22	732,200
2020-07-02	$23.88	$24.04	$23.04	$23.16	$23.16	809,100
2020-07-01	$23.14	$24.32	$23.05	$23.41	$23.41	1,210,000
2020-06-30	$23.18	$23.78	$22.70	$23.39	$23.39	1,008,300
2020-06-29	$22.87	$23.73	$22.55	$23.42	$23.42	1,530,700
2020-06-26	$24.04	$24.52	$22.45	$22.64	$22.64	5,407,101
2020-06-25	$24.99	$24.99	$23.83	$24.40	$24.40	1,091,947
2020-06-24	$26.06	$26.07	$24.59	$25.15	$25.15	1,295,587
2020-06-23	$27.31	$27.36	$26.33	$26.38	$26.38	1,042,368
2020-06-22	$26.65	$27.40	$25.98	$26.93	$26.93	792,849
2020-06-19	$27.45	$27.88	$26.13	$26.62	$26.62	1,505,708
2020-06-18	$26.19	$27.33	$25.85	$27.02	$27.02	1,127,240
2020-06-17	$27.64	$27.64	$26.25	$26.49	$26.49	1,215,175
2020-06-16	$30.66	$30.66	$27.45	$27.76	$27.76	1,108,389
2020-06-15	$26.92	$30.48	$26.75	$29.35	$29.35	872,877
2020-06-12	$29.52	$29.54	$26.97	$27.89	$27.89	862,896
2020-06-11	$28.43	$29.14	$27.73	$28.33	$28.33	917,490
2020-06-10	$31.29	$31.29	$29.76	$29.88	$29.88	815,003
2020-06-09	$33.79	$33.79	$31.22	$31.34	$31.34	907,322
2020-06-08	$33.94	$34.45	$33.54	$34.23	$34.23	811,034
2020-06-05	$33.62	$34.46	$33.05	$33.31	$33.31	1,008,430
2020-06-04	$31.55	$32.33	$30.92	$32.16	$32.16	794,909
2020-06-03	$30.25	$32.30	$29.90	$31.80	$31.80	829,144
2020-06-02	$30.03	$30.68	$28.98	$29.57	$29.57	838,076
2020-06-01	$28.52	$30.34	$28.35	$29.89	$29.89	739,150
2020-05-29	$28.32	$28.81	$27.74	$28.27	$28.27	640,158
2020-05-28	$30.14	$30.28	$28.39	$28.61	$28.61	602,718
2020-05-27	$30.19	$31.22	$29.76	$30.02	$30.02	991,344
2020-05-26	$30.38	$30.38	$29.26	$29.91	$29.91	887,395
2020-05-22	$30.52	$31.00	$29.06	$29.16	$29.16	815,473
2020-05-21	$30.00	$30.87	$30.00	$30.71	$30.71	617,291
2020-05-20	$29.11	$30.53	$29.11	$30.26	$30.26	940,867
2020-05-19	$27.78	$29.01	$27.34	$28.45	$28.45	671,633
2020-05-18	$28.24	$28.91	$27.74	$27.89	$27.89	896,954
2020-05-15	$27.89	$28.64	$27.29	$27.58	$27.58	1,030,923
2020-05-14	$25.51	$27.90	$25.26	$27.85	$27.85	1,309,842
2020-05-13	$28.50	$28.60	$25.18	$26.14	$26.14	2,101,442
2020-05-12	$25.41	$31.11	$25.38	$28.34	$28.34	4,385,773
2020-05-11	$25.77	$26.02	$25.13	$25.34	$25.34	657,118
2020-05-08	$24.61	$26.13	$24.56	$26.03	$26.03	659,413
2020-05-07	$24.36	$25.65	$24.00	$24.12	$24.12	720,583
2020-05-06	$22.96	$24.46	$22.87	$24.01	$24.01	1,229,565
2020-05-05	$21.50	$25.19	$21.50	$22.87	$22.87	1,628,140
2020-05-04	$23.82	$24.07	$22.64	$23.90	$23.90	639,449
2020-05-01	$23.42	$24.40	$23.00	$24.04	$24.04	648,815
2020-04-30	$25.96	$26.00	$23.83	$23.85	$23.85	914,648
2020-04-29	$25.33	$26.75	$25.31	$26.67	$26.67	952,841
2020-04-28	$24.57	$25.61	$23.57	$24.76	$24.76	827,168
2020-04-27	$21.28	$23.89	$21.28	$23.61	$23.61	612,796
2020-04-24	$21.57	$22.82	$20.03	$21.19	$21.19	786,674
2020-04-23	$21.67	$22.71	$21.01	$21.49	$21.49	725,085
2020-04-22	$23.00	$23.44	$21.45	$21.48	$21.48	463,416
2020-04-21	$23.41	$23.86	$22.44	$22.67	$22.67	405,498
2020-04-20	$23.75	$24.44	$23.18	$24.08	$24.08	439,007
2020-04-17	$24.17	$24.63	$23.61	$24.37	$24.37	557,508
2020-04-16	$23.01	$23.64	$22.39	$23.20	$23.20	603,122
2020-04-15	$22.92	$23.49	$21.63	$23.10	$23.10	640,552
2020-04-14	$24.90	$25.53	$23.30	$24.07	$24.07	794,899
2020-04-13	$23.95	$24.74	$23.00	$24.50	$24.50	822,802
2020-04-09	$25.03	$26.46	$23.78	$24.50	$24.50	927,941
2020-04-08	$23.72	$25.47	$23.09	$24.46	$24.46	704,205
2020-04-07	$23.79	$25.33	$22.90	$23.35	$23.35	848,575
2020-04-06	$21.93	$23.44	$20.88	$22.65	$22.65	740,898
2020-04-03	$22.22	$22.50	$19.62	$20.58	$20.58	1,057,634
2020-04-02	$22.20	$24.29	$21.76	$22.30	$22.30	940,200
2020-04-01	$23.55	$25.26	$22.07	$22.44	$22.44	1,252,017
2020-03-31	$26.11	$27.11	$24.13	$24.31	$24.31	1,218,963
2020-03-30	$24.60	$26.79	$23.00	$26.18	$26.18	869,811
2020-03-27	$24.98	$25.65	$23.74	$24.83	$24.83	650,686
2020-03-26	$25.16	$26.68	$24.40	$25.85	$25.85	797,446
2020-03-25	$25.85	$27.28	$24.44	$24.76	$24.76	1,151,791
2020-03-24	$23.53	$26.28	$23.40	$25.67	$25.67	902,301
2020-03-23	$24.75	$25.30	$21.03	$22.29	$22.29	1,091,313
2020-03-20	$28.30	$29.20	$24.02	$24.73	$24.73	1,294,792
2020-03-19	$25.59	$30.18	$24.31	$27.93	$27.93	1,199,510
2020-03-18	$24.60	$25.87	$22.83	$25.77	$25.77	1,141,776
2020-03-17	$28.44	$29.60	$25.70	$25.85	$25.85	1,325,214
2020-03-16	$25.31	$28.06	$23.75	$28.06	$28.06	1,074,864
2020-03-13	$26.76	$28.00	$24.72	$27.94	$27.94	961,942
2020-03-12	$25.96	$27.54	$24.11	$25.35	$25.35	1,193,752
2020-03-11	$27.13	$28.29	$26.33	$27.25	$27.25	1,076,405
2020-03-10	$26.66	$28.65	$26.37	$27.80	$27.80	1,383,578
2020-03-09	$25.40	$26.77	$25.00	$26.01	$26.01	1,709,160
2020-03-06	$26.44	$28.11	$26.17	$27.33	$27.33	1,132,272
2020-03-05	$28.35	$28.57	$27.09	$27.35	$27.35	1,017,356
2020-03-04	$30.54	$30.54	$28.37	$28.98	$28.98	873,686
2020-03-03	$31.08	$31.34	$29.09	$30.01	$30.01	1,054,420
2020-03-02	$30.90	$32.34	$29.90	$31.07	$31.07	1,386,403
2020-02-28	$28.00	$31.73	$27.84	$31.00	$31.00	2,059,313
2020-02-27	$29.57	$29.63	$27.54	$28.30	$28.30	2,333,534
2020-02-26	$31.01	$32.55	$28.37	$30.45	$30.45	3,433,110
2020-02-25	$36.32	$36.32	$32.84	$33.06	$33.06	1,149,698
2020-02-24	$34.10	$34.81	$33.42	$34.26	$34.26	857,913
2020-02-21	$35.94	$36.21	$35.00	$35.05	$35.05	1,188,340
2020-02-20	$37.15	$37.15	$35.98	$36.30	$36.30	687,776
2020-02-19	$37.47	$37.58	$37.10	$37.33	$37.33	795,978
2020-02-18	$37.75	$38.06	$36.97	$37.29	$37.29	415,271
2020-02-14	$38.01	$38.22	$37.33	$37.79	$37.79	210,277
2020-02-13	$38.02	$38.35	$37.72	$38.04	$38.04	297,899
2020-02-12	$38.35	$39.19	$37.40	$38.24	$38.24	455,013
2020-02-11	$37.65	$38.14	$37.36	$38.00	$38.00	329,874
2020-02-10	$37.57	$37.86	$37.09	$37.40	$37.40	231,607
2020-02-07	$37.90	$38.15	$37.11	$37.69	$37.69	412,032
2020-02-06	$38.83	$38.83	$37.87	$37.99	$37.99	588,399
2020-02-05	$37.90	$39.03	$37.81	$38.68	$38.68	482,081
2020-02-04	$36.90	$37.59	$36.76	$37.43	$37.43	506,748
2020-02-03	$37.01	$37.19	$36.39	$36.56	$36.56	500,976
2020-01-31	$37.37	$37.45	$36.41	$36.59	$36.59	531,675
2020-01-30	$37.01	$37.67	$36.36	$37.60	$37.60	381,931
2020-01-29	$38.35	$38.52	$36.82	$37.23	$37.23	508,667
2020-01-28	$37.88	$38.30	$37.58	$38.18	$38.18	308,568
2020-01-27	$37.56	$38.07	$37.26	$37.72	$37.72	529,476
2020-01-24	$38.69	$38.78	$36.90	$38.25	$38.25	812,799
2020-01-23	$41.02	$41.03	$38.78	$38.85	$38.85	709,300
2020-01-22	$42.25	$42.35	$41.15	$41.21	$41.21	471,785
2020-01-21	$42.17	$42.63	$41.85	$42.35	$42.35	479,889
2020-01-17	$41.45	$42.30	$41.27	$42.25	$42.25	497,965
2020-01-16	$40.94	$41.44	$40.72	$41.36	$41.36	372,148
2020-01-15	$41.28	$41.53	$40.59	$40.75	$40.75	431,789
2020-01-14	$40.47	$41.44	$40.47	$41.35	$41.35	490,087
2020-01-13	$39.69	$40.82	$39.28	$40.73	$40.73	522,853
2020-01-10	$39.94	$40.15	$39.32	$39.69	$39.69	541,236
2020-01-09	$40.70	$40.93	$39.53	$40.02	$40.02	478,020
2020-01-08	$40.92	$41.29	$40.43	$40.69	$40.69	612,483
2020-01-07	$40.03	$41.19	$40.02	$41.03	$41.03	667,704
2020-01-06	$39.21	$40.33	$39.04	$40.32	$40.32	566,928
2020-01-03	$38.71	$39.49	$38.44	$39.36	$39.36	474,020
2020-01-02	$39.64	$39.78	$38.39	$39.15	$39.15	713,237
2019-12-31	$39.29	$39.99	$39.08	$39.50	$39.50	437,012
2019-12-30	$39.57	$39.77	$39.27	$39.41	$39.41	407,183
2019-12-27	$39.99	$40.10	$39.48	$39.54	$39.54	427,040
2019-12-26	$39.63	$39.86	$39.21	$39.80	$39.80	288,281
2019-12-24	$39.58	$39.97	$39.41	$39.45	$39.45	230,241
2019-12-23	$39.53	$39.97	$39.19	$39.57	$39.57	639,150
2019-12-20	$38.98	$39.53	$38.61	$39.47	$39.47	1,428,326
2019-12-19	$38.08	$39.08	$38.08	$38.82	$38.82	780,787
2019-12-18	$37.12	$38.19	$37.12	$38.09	$38.09	720,979
2019-12-17	$37.24	$37.53	$36.74	$37.07	$37.07	1,073,459
2019-12-16	$37.76	$38.36	$37.22	$37.25	$37.25	721,358
2019-12-13	$37.55	$38.17	$37.02	$37.39	$37.39	808,512
2019-12-12	$37.02	$37.88	$36.88	$37.46	$37.46	821,380
2019-12-11	$36.26	$37.48	$35.98	$36.86	$36.86	593,355
2019-12-10	$37.91	$38.06	$35.60	$35.91	$35.91	1,099,280
2019-12-09	$38.05	$38.50	$38.01	$38.02	$38.02	505,708
2019-12-06	$38.07	$38.55	$37.70	$38.23	$38.23	440,639
2019-12-05	$37.80	$38.54	$37.79	$37.87	$37.87	421,569
2019-12-04	$37.08	$38.23	$36.93	$37.69	$37.69	678,135
2019-12-03	$37.22	$37.34	$36.29	$36.87	$36.87	1,268,187
2019-12-02	$38.56	$38.74	$37.33	$37.47	$37.47	711,200
2019-11-29	$38.99	$38.99	$38.38	$38.43	$38.43	220,852
2019-11-27	$38.51	$39.22	$38.47	$38.90	$38.90	405,529
2019-11-26	$38.77	$38.78	$38.13	$38.37	$38.37	485,454
2019-11-25	$39.73	$39.97	$38.68	$38.76	$38.76	509,264
2019-11-22	$38.64	$40.03	$38.45	$39.82	$39.82	1,049,700
2019-11-21	$39.06	$39.13	$38.41	$38.62	$38.62	393,929
2019-11-20	$39.88	$40.24	$38.60	$38.83	$38.83	814,165
2019-11-19	$40.14	$40.63	$39.34	$40.25	$40.25	529,916
2019-11-18	$39.45	$40.13	$39.12	$40.06	$40.06	527,285
2019-11-15	$39.68	$40.00	$39.43	$39.65	$39.65	470,769
2019-11-14	$39.14	$40.21	$39.10	$39.62	$39.62	427,476
2019-11-13	$40.17	$40.31	$39.23	$39.24	$39.24	578,027
2019-11-12	$41.32	$41.50	$40.40	$40.53	$40.53	578,882
2019-11-11	$41.27	$42.34	$41.20	$41.75	$41.75	499,027
2019-11-08	$41.51	$41.86	$40.51	$41.41	$41.41	640,757
2019-11-07	$41.13	$42.23	$41.10	$41.50	$41.50	815,911
2019-11-06	$40.75	$41.12	$39.53	$40.67	$40.67	777,218
2019-11-05	$41.70	$42.00	$40.62	$40.87	$40.87	1,205,947
2019-11-04	$43.43	$43.71	$41.06	$41.40	$41.40	1,222,033
2019-11-01	$43.53	$43.89	$42.66	$43.08	$43.08	668,418
2019-10-31	$45.98	$45.98	$40.87	$43.55	$43.55	1,085,637
2019-10-30	$44.46	$44.81	$43.57	$43.85	$43.85	769,612
2019-10-29	$45.09	$46.07	$44.56	$44.96	$44.96	484,117
2019-10-28	$47.00	$47.49	$46.66	$46.80	$46.80	345,803
2019-10-25	$45.56	$47.29	$45.56	$46.74	$46.74	608,481
2019-10-24	$47.50	$47.50	$44.52	$45.34	$45.34	662,355
2019-10-23	$48.46	$48.50	$47.53	$47.67	$47.67	339,840
2019-10-22	$47.56	$48.43	$47.04	$48.33	$48.33	679,167
2019-10-21	$47.95	$48.46	$47.52	$47.58	$47.58	481,502
2019-10-18	$47.75	$47.97	$47.42	$47.52	$47.52	270,401
2019-10-17	$47.79	$48.41	$46.93	$47.88	$47.88	321,552
2019-10-16	$47.17	$47.83	$46.82	$47.52	$47.52	378,164
2019-10-15	$47.34	$47.62	$46.61	$47.25	$47.25	402,324
2019-10-14	$46.30	$47.69	$45.98	$47.24	$47.24	554,235
2019-10-11	$47.85	$49.10	$47.52	$48.40	$48.40	442,670
2019-10-10	$47.48	$48.16	$46.87	$47.50	$47.50	336,450
2019-10-09	$47.04	$47.78	$46.85	$47.30	$47.30	320,444
2019-10-08	$48.15	$48.15	$46.87	$46.93	$46.93	412,880
2019-10-07	$48.16	$48.84	$47.93	$48.67	$48.67	317,790
2019-10-04	$48.34	$48.85	$48.05	$48.40	$48.40	300,003
2019-10-03	$47.94	$48.19	$47.06	$48.14	$48.14	271,246
2019-10-02	$48.35	$48.42	$47.31	$47.94	$47.94	292,401
2019-10-01	$49.38	$49.94	$48.59	$48.64	$48.64	351,630
2019-09-30	$48.35	$49.19	$48.35	$49.16	$49.16	407,161
2019-09-27	$47.69	$48.26	$47.64	$48.14	$48.14	301,627
2019-09-26	$47.98	$48.00	$46.95	$47.40	$47.40	288,174
2019-09-25	$47.47	$48.72	$47.33	$48.04	$48.04	416,882
2019-09-24	$49.19	$49.19	$47.00	$47.40	$47.40	506,805
2019-09-23	$49.23	$49.50	$48.58	$49.21	$49.21	295,999
2019-09-20	$49.13	$49.79	$48.57	$49.27	$49.27	988,355
2019-09-19	$51.07	$51.10	$49.00	$49.08	$49.08	721,983
2019-09-18	$50.42	$51.01	$50.10	$50.92	$50.92	437,646
2019-09-17	$51.08	$51.08	$50.25	$50.56	$50.56	459,374
2019-09-16	$50.47	$51.31	$50.03	$51.31	$51.31	291,464
2019-09-13	$50.59	$51.26	$50.44	$50.85	$50.85	424,903
2019-09-12	$52.35	$52.35	$50.46	$50.61	$50.61	445,017
2019-09-11	$51.50	$52.46	$50.32	$52.45	$52.45	631,007
2019-09-10	$49.13	$51.22	$49.13	$51.05	$51.05	826,166
2019-09-09	$49.02	$49.42	$48.75	$49.16	$49.16	296,781
2019-09-06	$48.93	$49.34	$48.56	$48.72	$48.72	363,061
2019-09-05	$47.64	$49.00	$47.34	$48.94	$48.94	375,533
2019-09-04	$47.25	$47.32	$46.70	$47.23	$47.23	373,740
2019-09-03	$48.05	$48.21	$46.31	$46.74	$46.74	659,622
2019-08-30	$48.81	$49.03	$48.31	$48.50	$48.50	419,670
2019-08-29	$48.09	$49.20	$48.09	$48.64	$48.64	266,980
2019-08-28	$48.06	$48.56	$47.68	$47.90	$47.90	338,097
2019-08-27	$49.39	$49.39	$48.17	$48.20	$48.20	343,653
2019-08-26	$49.76	$50.24	$49.05	$49.11	$49.11	390,634
2019-08-23	$49.77	$50.47	$48.90	$49.09	$49.09	497,704
2019-08-22	$49.93	$50.58	$49.92	$50.23	$50.23	338,453
2019-08-21	$49.91	$49.91	$48.86	$49.66	$49.66	371,861
2019-08-20	$50.25	$50.36	$48.96	$49.49	$49.49	622,261
2019-08-19	$50.57	$51.06	$50.38	$50.43	$50.43	351,230
2019-08-16	$49.77	$50.75	$49.55	$50.16	$50.16	465,193
2019-08-15	$49.75	$49.80	$48.83	$49.58	$49.58	740,524
2019-08-14	$50.43	$50.43	$49.32	$49.72	$49.72	896,475
2019-08-13	$50.77	$52.10	$50.58	$51.17	$51.17	409,899
2019-08-12	$52.27	$52.65	$50.74	$50.88	$50.88	357,668
2019-08-09	$53.27	$53.29	$52.28	$52.41	$52.41	398,559
2019-08-08	$52.52	$53.53	$52.52	$53.47	$53.47	442,804
2019-08-07	$51.49	$52.38	$51.17	$52.22	$52.22	480,096
2019-08-06	$52.78	$52.97	$52.10	$52.25	$52.25	576,386
2019-08-05	$52.45	$52.62	$51.60	$52.43	$52.43	436,576
2019-08-02	$53.37	$53.46	$52.02	$53.18	$53.18	494,492
2019-08-01	$52.92	$54.17	$52.63	$53.46	$53.46	883,583
2019-07-31	$52.77	$54.45	$51.26	$53.38	$53.38	1,505,707
2019-07-30	$53.35	$54.68	$53.19	$54.57	$54.57	1,065,705
2019-07-29	$52.83	$52.98	$52.22	$52.87	$52.87	634,201
2019-07-26	$52.74	$53.00	$52.57	$52.81	$52.81	435,223
2019-07-25	$52.69	$53.04	$52.31	$52.57	$52.57	521,916
2019-07-24	$52.22	$52.70	$51.47	$52.51	$52.51	588,943
2019-07-23	$52.38	$52.93	$51.13	$52.06	$52.06	780,137
2019-07-22	$54.39	$54.76	$52.17	$52.36	$52.36	704,549
2019-07-19	$54.57	$54.96	$54.27	$54.30	$54.30	302,524
2019-07-18	$55.31	$55.40	$54.36	$54.60	$54.60	261,530
2019-07-17	$56.19	$56.36	$55.13	$55.17	$55.17	262,314
2019-07-16	$56.18	$56.89	$56.12	$56.17	$56.17	383,191
2019-07-15	$56.65	$56.96	$55.67	$56.18	$56.18	367,635
2019-07-12	$56.39	$57.04	$56.19	$56.70	$56.70	379,982
2019-07-11	$56.09	$56.68	$55.94	$56.42	$56.42	278,981
2019-07-10	$56.01	$56.61	$55.61	$55.96	$55.96	317,759
2019-07-09	$55.74	$56.30	$55.54	$55.95	$55.95	316,857
2019-07-08	$56.02	$56.24	$55.38	$55.88	$55.88	268,507
2019-07-05	$55.48	$56.29	$55.37	$56.16	$56.16	250,039
2019-07-03	$55.24	$55.88	$55.01	$55.48	$55.48	206,723
2019-07-02	$54.91	$55.25	$54.26	$55.06	$55.06	334,559
2019-07-01	$55.30	$55.74	$54.47	$54.80	$54.80	403,471
2019-06-28	$54.04	$55.12	$54.04	$54.49	$54.49	638,823
2019-06-27	$54.09	$54.31	$53.49	$54.00	$54.00	524,995
2019-06-26	$54.27	$54.80	$53.67	$53.82	$53.82	543,080
2019-06-25	$55.07	$55.07	$54.05	$54.18	$54.18	512,446
2019-06-24	$55.81	$55.92	$54.51	$55.00	$55.00	296,854
2019-06-21	$55.69	$56.30	$55.05	$56.03	$56.03	790,392
2019-06-20	$56.25	$56.44	$55.54	$55.78	$55.78	365,078
2019-06-19	$55.12	$56.13	$54.81	$55.95	$55.95	343,946
2019-06-18	$55.23	$56.04	$54.90	$55.03	$55.03	407,556
2019-06-17	$54.75	$55.61	$54.56	$55.08	$55.08	389,810
2019-06-14	$55.20	$55.22	$54.56	$54.78	$54.78	366,030
2019-06-13	$54.50	$55.41	$54.10	$55.30	$55.30	417,795
2019-06-12	$54.49	$55.13	$54.18	$54.42	$54.42	420,843
2019-06-11	$54.96	$55.18	$54.08	$54.59	$54.59	627,386
2019-06-10	$55.53	$55.89	$54.27	$54.63	$54.63	307,766
2019-06-07	$55.12	$55.55	$54.58	$55.24	$55.24	354,181
2019-06-06	$54.43	$55.02	$54.05	$54.82	$54.82	511,249
2019-06-05	$55.38	$55.87	$54.22	$54.60	$54.60	677,791
2019-06-04	$54.76	$55.56	$54.31	$55.29	$55.29	455,689
2019-06-03	$53.79	$54.51	$52.78	$54.38	$54.38	769,641
2019-05-31	$53.13	$53.80	$52.51	$52.77	$52.77	838,698
2019-05-30	$53.02	$54.34	$52.90	$53.56	$53.56	647,286
2019-05-29	$53.91	$54.17	$52.73	$52.83	$52.83	524,670
2019-05-28	$54.49	$55.26	$54.21	$54.25	$54.25	295,043
2019-05-24	$54.62	$55.05	$54.26	$54.46	$54.46	506,643
2019-05-23	$54.55	$55.36	$54.02	$54.43	$54.43	589,323
2019-05-22	$54.97	$55.37	$54.52	$55.05	$55.05	471,918
2019-05-21	$55.57	$55.98	$55.24	$55.30	$55.30	335,293
2019-05-20	$55.53	$55.66	$54.95	$55.37	$55.37	916,392
2019-05-17	$54.60	$55.61	$54.60	$55.45	$55.45	593,631
2019-05-16	$54.52	$55.66	$54.04	$55.05	$55.05	648,085
2019-05-15	$53.63	$54.69	$53.51	$54.34	$54.34	967,889
2019-05-14	$54.75	$55.00	$53.99	$54.05	$54.05	1,218,051
2019-05-13	$55.00	$55.42	$53.47	$54.39	$54.39	1,312,688
2019-05-10	$55.59	$56.15	$54.82	$55.82	$55.82	451,675
2019-05-09	$55.90	$56.45	$54.86	$55.62	$55.62	883,654
2019-05-08	$56.11	$57.00	$55.81	$55.96	$55.96	470,406
2019-05-07	$56.92	$57.49	$55.85	$56.22	$56.22	601,863
2019-05-06	$55.54	$57.45	$55.40	$57.15	$57.15	769,905
2019-05-03	$57.60	$57.65	$55.74	$56.26	$56.26	759,665
2019-05-02	$57.05	$58.98	$55.58	$57.36	$57.36	1,150,832
2019-05-01	$59.00	$59.62	$56.60	$58.90	$58.90	1,291,365
2019-04-30	$60.17	$60.28	$57.91	$58.41	$58.41	759,476
2019-04-29	$60.00	$60.63	$59.97	$60.33	$60.33	729,979
2019-04-26	$58.95	$59.82	$58.82	$59.77	$59.77	442,584
2019-04-25	$59.48	$59.48	$58.14	$58.66	$58.66	515,831
2019-04-24	$58.16	$59.56	$57.74	$59.33	$59.33	435,140
2019-04-23	$58.77	$59.41	$58.61	$58.65	$58.65	420,980
2019-04-22	$60.33	$60.33	$58.19	$58.61	$58.61	360,463
2019-04-18	$60.74	$61.13	$60.15	$60.49	$60.49	266,581
2019-04-17	$60.25	$60.75	$59.97	$60.73	$60.73	338,742
2019-04-16	$60.44	$60.87	$59.90	$60.08	$60.08	515,648
2019-04-15	$59.85	$60.89	$59.54	$60.27	$60.27	658,392
2019-04-12	$59.95	$60.68	$59.22	$60.05	$60.05	490,193
2019-04-11	$59.78	$60.99	$59.30	$59.64	$59.64	573,375
2019-04-10	$58.97	$60.20	$58.77	$59.61	$59.61	561,823
2019-04-09	$58.71	$59.25	$58.09	$58.96	$58.96	399,201
2019-04-08	$58.15	$59.06	$57.43	$58.78	$58.78	640,719
2019-04-05	$58.27	$59.00	$58.00	$58.25	$58.25	474,395
2019-04-04	$57.64	$58.70	$57.38	$57.93	$57.93	456,613
2019-04-03	$57.23	$58.25	$56.76	$57.47	$57.47	470,588
2019-04-02	$57.45	$57.75	$56.76	$56.95	$56.95	482,619
2019-04-01	$57.24	$58.04	$56.78	$57.33	$57.33	646,925
2019-03-29	$57.23	$57.36	$56.41	$56.76	$56.76	696,118
2019-03-28	$56.98	$57.25	$56.59	$56.91	$56.91	366,829
2019-03-27	$57.18	$57.68	$56.55	$56.91	$56.91	657,503
2019-03-26	$56.09	$57.39	$55.82	$57.00	$57.00	1,554,883
2019-03-25	$56.78	$57.26	$55.53	$55.97	$55.97	463,389
2019-03-22	$57.39	$57.39	$55.85	$56.32	$56.32	637,317
2019-03-21	$56.58	$57.73	$56.25	$57.47	$57.47	806,490
2019-03-20	$57.76	$58.20	$56.02	$56.73	$56.73	1,039,007
2019-03-19	$59.15	$59.53	$57.59	$57.79	$57.79	587,320
2019-03-18	$59.31	$59.89	$58.50	$59.06	$59.06	1,007,249
2019-03-15	$59.87	$60.21	$58.94	$59.49	$59.49	1,071,566
2019-03-14	$58.95	$60.01	$58.46	$59.75	$59.75	829,803
2019-03-13	$62.32	$62.32	$58.44	$58.98	$58.98	1,637,885
2019-03-12	$61.15	$62.10	$60.51	$61.94	$61.94	628,717
2019-03-11	$62.00	$62.00	$60.10	$61.25	$61.25	663,536
2019-03-08	$61.72	$62.39	$61.40	$62.39	$62.39	315,660
2019-03-07	$63.10	$63.49	$61.95	$62.04	$62.04	582,127
2019-03-06	$62.65	$63.51	$62.11	$63.10	$63.10	613,498
2019-03-05	$62.25	$63.00	$61.51	$62.84	$62.84	566,667
2019-03-04	$66.54	$66.54	$62.26	$62.38	$62.38	984,524
2019-03-01	$66.66	$68.27	$65.91	$66.39	$66.39	779,660
2019-02-28	$64.40	$68.42	$63.67	$65.71	$65.71	2,080,983
2019-02-27	$61.99	$63.74	$61.26	$63.58	$63.58	1,211,666
2019-02-26	$62.81	$63.12	$61.18	$62.45	$62.45	786,387
2019-02-25	$64.01	$64.24	$63.11	$63.23	$63.23	712,136
2019-02-22	$63.38	$64.90	$62.67	$63.76	$63.76	538,765
2019-02-21	$64.70	$64.70	$63.42	$63.74	$63.74	655,330
2019-02-20	$63.96	$64.93	$63.72	$64.51	$64.51	510,578
2019-02-19	$64.45	$64.88	$63.94	$64.11	$64.11	479,433
2019-02-15	$63.42	$64.68	$63.25	$64.46	$64.46	437,446
2019-02-14	$62.66	$64.09	$62.38	$63.04	$63.04	429,743
2019-02-13	$61.25	$62.82	$60.90	$62.75	$62.75	550,933
2019-02-12	$61.97	$62.54	$61.08	$61.16	$61.16	408,506
2019-02-11	$62.21	$62.27	$60.71	$61.64	$61.64	449,623
2019-02-08	$61.73	$62.36	$61.54	$62.15	$62.15	362,316
2019-02-07	$62.42	$62.91	$61.44	$62.15	$62.15	429,475
2019-02-06	$64.04	$64.30	$62.73	$62.81	$62.81	488,343
2019-02-05	$63.06	$64.79	$63.06	$63.90	$63.90	448,847
2019-02-04	$62.42	$63.57	$62.42	$63.00	$63.00	323,720
2019-02-01	$61.09	$62.67	$60.85	$62.42	$62.42	634,575
2019-01-31	$60.92	$63.43	$60.92	$62.94	$62.94	584,332
2019-01-30	$64.63	$64.63	$60.32	$62.02	$62.02	1,058,771
2019-01-29	$64.36	$65.00	$64.08	$64.61	$64.61	441,454
2019-01-28	$64.31	$65.40	$63.05	$64.34	$64.34	443,166
2019-01-25	$64.78	$65.60	$64.46	$64.76	$64.76	567,728
2019-01-24	$63.15	$64.34	$63.15	$64.16	$64.16	397,497
2019-01-23	$61.87	$63.19	$61.41	$63.19	$63.19	474,917
2019-01-22	$63.60	$63.60	$61.31	$61.53	$61.53	626,496
2019-01-18	$63.89	$64.81	$62.61	$63.84	$63.84	581,436
2019-01-17	$62.99	$64.21	$62.75	$63.52	$63.52	742,927
2019-01-16	$62.96	$64.20	$62.69	$63.00	$63.00	604,400
2019-01-15	$62.26	$63.58	$61.83	$62.91	$62.91	734,133
2019-01-14	$61.74	$62.05	$60.68	$62.04	$62.04	531,894
2019-01-11	$62.15	$62.37	$61.40	$62.15	$62.15	708,321
2019-01-10	$60.06	$62.49	$59.81	$62.41	$62.41	935,472
2019-01-09	$60.45	$60.78	$59.87	$60.38	$60.38	411,667
2019-01-08	$59.26	$60.46	$58.55	$60.19	$60.19	733,814
2019-01-07	$57.57	$58.90	$56.85	$58.51	$58.51	464,666
2019-01-04	$57.01	$57.96	$57.01	$57.17	$57.17	554,370
2019-01-03	$56.44	$57.78	$55.80	$56.40	$56.40	720,012
2019-01-02	$54.24	$56.70	$53.68	$56.64	$56.64	521,383
2018-12-31	$54.84	$55.22	$53.37	$54.88	$54.88	484,578
2018-12-28	$54.66	$55.48	$54.02	$54.72	$54.72	363,785
2018-12-27	$53.21	$54.55	$52.70	$54.55	$54.55	339,134
2018-12-26	$51.69	$53.93	$51.18	$53.87	$53.87	424,262
2018-12-24	$51.72	$52.67	$51.04	$51.76	$51.76	293,476
2018-12-21	$53.01	$54.52	$52.00	$52.23	$52.23	1,089,393
2018-12-20	$53.91	$54.00	$52.69	$52.98	$52.98	697,191
2018-12-19	$54.44	$55.00	$53.34	$54.06	$54.06	793,980
2018-12-18	$55.74	$55.74	$53.87	$54.34	$54.34	589,696
2018-12-17	$56.49	$57.68	$55.09	$55.25	$55.25	902,987
2018-12-14	$55.75	$57.63	$55.61	$56.57	$56.57	524,347
2018-12-13	$59.00	$59.33	$55.76	$55.99	$55.99	842,791
2018-12-12	$58.94	$59.25	$58.40	$58.91	$58.91	612,038
2018-12-11	$58.46	$59.45	$57.80	$58.16	$58.16	544,415
2018-12-10	$58.07	$58.08	$56.64	$57.67	$57.67	665,088
2018-12-07	$58.09	$58.82	$57.50	$58.06	$58.06	672,397
2018-12-06	$56.22	$58.90	$56.10	$58.18	$58.18	704,710
2018-12-04	$58.06	$58.55	$56.96	$57.06	$57.06	709,334
2018-12-03	$60.50	$60.50	$57.35	$58.27	$58.27	632,669
2018-11-30	$60.26	$60.38	$58.98	$59.86	$59.86	730,834
2018-11-29	$60.04	$60.58	$59.65	$60.14	$60.14	405,634
2018-11-28	$60.29	$60.94	$59.77	$60.31	$60.31	513,079
2018-11-27	$58.73	$60.02	$58.73	$59.92	$59.92	397,241
2018-11-26	$59.07	$59.20	$58.20	$59.05	$59.05	477,042
2018-11-23	$58.11	$58.74	$57.31	$58.21	$58.21	150,976
2018-11-21	$57.59	$59.08	$57.59	$58.47	$58.47	320,975
2018-11-20	$57.75	$58.48	$56.42	$57.20	$57.20	500,496
2018-11-19	$58.85	$59.66	$58.52	$58.68	$58.68	538,008
2018-11-16	$59.63	$59.86	$58.25	$58.89	$58.89	581,469
2018-11-15	$60.01	$60.27	$59.14	$59.97	$59.97	772,202
2018-11-14	$60.00	$61.11	$59.96	$60.23	$60.23	634,279
2018-11-13	$59.86	$60.44	$59.38	$59.72	$59.72	383,315
2018-11-12	$59.86	$60.25	$59.25	$59.59	$59.59	682,934
2018-11-09	$60.00	$60.69	$59.65	$59.76	$59.76	631,652
2018-11-08	$60.23	$61.06	$59.61	$60.00	$60.00	492,988
2018-11-07	$61.00	$61.90	$59.51	$60.35	$60.35	920,890
2018-11-06	$62.00	$62.26	$60.69	$61.05	$61.05	604,461
2018-11-05	$58.97	$62.25	$58.62	$61.86	$61.86	1,265,470
2018-11-02	$60.58	$62.17	$57.87	$58.98	$58.98	927,854
2018-11-01	$59.50	$60.80	$56.29	$60.40	$60.40	1,838,830
2018-10-31	$58.60	$59.60	$57.97	$58.58	$58.58	1,182,617
2018-10-30	$54.84	$57.83	$54.10	$57.74	$57.74	759,113
2018-10-29	$54.92	$56.27	$53.64	$54.38	$54.38	678,158
2018-10-26	$54.06	$54.87	$53.34	$54.06	$54.06	850,649
2018-10-25	$54.48	$55.94	$53.94	$55.01	$55.01	773,676
2018-10-24	$59.10	$59.96	$53.40	$53.89	$53.89	1,872,510
2018-10-23	$59.52	$60.05	$58.42	$59.37	$59.37	729,188
2018-10-22	$60.26	$60.82	$58.90	$60.06	$60.06	380,912
2018-10-19	$59.26	$60.19	$58.78	$60.12	$60.12	535,117
2018-10-18	$59.46	$60.00	$58.42	$58.84	$58.84	499,842
2018-10-17	$59.47	$59.96	$58.45	$59.60	$59.60	720,961
2018-10-16	$59.17	$59.61	$58.37	$59.29	$59.29	475,054
2018-10-15	$57.81	$59.28	$57.81	$58.83	$58.83	347,348
2018-10-12	$57.87	$58.27	$56.96	$57.93	$57.93	574,914
2018-10-11	$57.68	$58.45	$57.00	$57.01	$57.01	780,022
2018-10-10	$59.90	$61.10	$57.52	$57.65	$57.65	1,196,834
2018-10-09	$64.28	$64.28	$59.31	$59.96	$59.96	3,362,000
2018-10-08	$63.25	$64.85	$62.78	$64.54	$64.54	365,106
2018-10-05	$63.65	$65.07	$63.39	$63.55	$63.55	557,384
2018-10-04	$65.44	$65.57	$62.92	$63.58	$63.58	2,091,800
2018-10-03	$66.79	$67.61	$66.20	$67.26	$67.26	595,789
2018-10-02	$66.08	$66.77	$65.93	$66.36	$66.36	470,414
2018-10-01	$66.48	$67.20	$65.14	$66.01	$66.01	1,123,250
2018-09-28	$66.28	$66.54	$65.46	$66.34	$66.34	799,597
2018-09-27	$65.89	$66.66	$65.46	$66.25	$66.25	408,540
2018-09-26	$65.37	$66.33	$65.32	$65.69	$65.69	556,992
2018-09-25	$64.86	$65.36	$64.08	$65.33	$65.33	408,761
2018-09-24	$65.33	$65.57	$64.58	$64.70	$64.70	357,328
2018-09-21	$64.74	$65.46	$64.53	$65.17	$65.17	896,084
2018-09-20	$64.26	$64.68	$64.05	$64.52	$64.52	542,198
2018-09-19	$63.93	$64.34	$63.50	$64.16	$64.16	363,050
2018-09-18	$63.27	$64.02	$62.31	$63.81	$63.81	364,094
2018-09-17	$64.15	$64.20	$63.10	$63.31	$63.31	522,660
2018-09-14	$64.21	$64.52	$63.89	$64.06	$64.06	270,953
2018-09-13	$64.42	$64.80	$63.93	$64.04	$64.04	361,070
2018-09-12	$62.94	$64.40	$62.54	$64.28	$64.28	405,480
2018-09-11	$63.18	$63.45	$62.39	$62.86	$62.86	411,580
2018-09-10	$63.41	$63.53	$62.71	$63.01	$63.01	234,081
2018-09-07	$62.25	$63.53	$61.66	$63.15	$63.15	407,982
2018-09-06	$63.12	$63.71	$62.31	$62.42	$62.42	368,972
2018-09-05	$63.10	$63.53	$62.63	$63.11	$63.11	472,933
2018-09-04	$63.00	$63.15	$61.78	$62.98	$62.98	509,155
2018-08-31	$63.27	$63.61	$62.37	$62.81	$62.81	563,467
2018-08-30	$63.25	$63.63	$62.77	$63.33	$63.33	412,711
2018-08-29	$63.87	$63.94	$62.74	$63.42	$63.42	550,319
2018-08-28	$63.43	$63.94	$63.11	$63.88	$63.88	604,271
2018-08-27	$63.12	$63.80	$63.11	$63.37	$63.37	657,102
2018-08-24	$62.37	$63.35	$62.26	$62.92	$62.92	395,410
2018-08-23	$62.75	$63.00	$61.86	$62.22	$62.22	443,469
2018-08-22	$62.81	$63.49	$62.14	$62.91	$62.91	346,318
2018-08-21	$62.37	$63.47	$62.34	$62.97	$62.97	577,500
2018-08-20	$60.38	$62.18	$60.38	$62.09	$62.09	611,225
2018-08-17	$60.25	$60.88	$60.00	$60.45	$60.45	538,017
2018-08-16	$60.72	$61.53	$60.27	$60.45	$60.45	444,697
2018-08-15	$60.75	$60.88	$59.55	$60.46	$60.46	459,598
2018-08-14	$60.27	$61.22	$60.27	$60.97	$60.97	348,232
2018-08-13	$60.25	$60.74	$59.75	$59.99	$59.99	290,164
2018-08-10	$60.32	$60.57	$59.79	$60.24	$60.24	393,171
2018-08-09	$59.87	$60.61	$59.49	$60.45	$60.45	642,440
2018-08-08	$59.76	$60.67	$59.32	$59.81	$59.81	513,479
2018-08-07	$61.28	$61.28	$59.50	$59.59	$59.59	807,358
2018-08-06	$60.61	$61.56	$60.54	$61.02	$61.02	773,712
2018-08-03	$58.79	$60.99	$58.57	$60.57	$60.57	1,077,358
2018-08-02	$59.50	$60.15	$56.82	$58.48	$58.48	1,902,953
2018-08-01	$59.83	$60.83	$59.16	$60.61	$60.61	1,296,556
2018-07-31	$60.30	$61.00	$59.21	$60.29	$60.29	823,140
2018-07-30	$59.13	$60.69	$59.13	$60.21	$60.21	862,975
2018-07-27	$59.74	$60.24	$58.80	$59.08	$59.08	531,232
2018-07-26	$59.82	$61.22	$59.50	$59.73	$59.73	437,269
2018-07-25	$60.06	$60.31	$59.05	$59.90	$59.90	657,465
2018-07-24	$61.37	$61.62	$59.54	$60.20	$60.20	1,016,907
2018-07-23	$61.62	$61.90	$60.94	$61.40	$61.40	296,819
2018-07-20	$62.02	$62.22	$61.31	$61.55	$61.55	698,539
2018-07-19	$61.03	$62.42	$60.75	$62.15	$62.15	437,502
2018-07-18	$61.46	$62.18	$60.64	$61.34	$61.34	672,376
2018-07-17	$62.68	$62.96	$61.43	$61.45	$61.45	722,920
2018-07-16	$63.64	$64.17	$62.39	$62.84	$62.84	341,242
2018-07-13	$63.25	$63.75	$63.00	$63.38	$63.38	583,829
2018-07-12	$63.02	$63.49	$62.13	$63.42	$63.42	361,701
2018-07-11	$63.89	$64.43	$63.01	$63.08	$63.08	388,801
2018-07-10	$64.12	$64.39	$62.93	$63.73	$63.73	583,784
2018-07-09	$63.19	$64.06	$62.72	$63.89	$63.89	481,760
2018-07-06	$62.06	$62.95	$61.74	$62.85	$62.85	350,914
2018-07-05	$62.09	$62.77	$61.56	$62.12	$62.12	547,077
2018-07-03	$62.07	$62.67	$61.52	$61.72	$61.72	256,442
2018-07-02	$61.85	$62.44	$61.13	$61.98	$61.98	497,526
2018-06-29	$62.99	$63.69	$62.12	$62.20	$62.20	525,362
2018-06-28	$62.49	$63.34	$61.92	$63.22	$63.22	533,535
2018-06-27	$63.81	$64.04	$62.64	$62.69	$62.69	670,007
2018-06-26	$63.38	$63.80	$62.33	$63.73	$63.73	679,173
2018-06-25	$65.39	$65.93	$64.40	$64.72	$64.72	658,253
2018-06-22	$65.42	$65.95	$64.38	$65.40	$65.40	1,100,131
2018-06-21	$65.77	$66.11	$63.00	$65.02	$65.02	1,607,619
2018-06-20	$66.99	$67.71	$66.32	$67.42	$67.42	758,066
2018-06-19	$66.34	$67.21	$65.37	$66.22	$66.22	700,084
2018-06-18	$67.82	$67.99	$66.08	$66.60	$66.60	1,241,816
2018-06-15	$67.07	$69.02	$67.00	$67.82	$67.82	2,191,038
2018-06-14	$63.92	$67.73	$63.92	$67.54	$67.54	1,796,531
2018-06-13	$62.52	$64.91	$62.12	$63.48	$63.48	1,925,384
2018-06-12	$62.02	$62.34	$61.23	$61.64	$61.64	750,531
2018-06-11	$60.39	$62.73	$60.01	$61.90	$61.90	813,727
2018-06-08	$59.70	$60.31	$58.05	$60.24	$60.24	739,349
2018-06-07	$59.31	$59.92	$58.94	$59.64	$59.64	755,501
2018-06-06	$58.54	$59.42	$57.73	$59.17	$59.17	587,904
2018-06-05	$57.67	$58.34	$57.40	$58.27	$58.27	615,035
2018-06-04	$57.57	$58.16	$57.32	$57.52	$57.52	502,523
2018-06-01	$57.53	$57.84	$56.68	$57.53	$57.53	674,477
2018-05-31	$58.97	$58.97	$56.98	$57.17	$57.17	753,764
2018-05-30	$59.12	$59.50	$58.36	$58.95	$58.95	674,432
2018-05-29	$59.14	$59.50	$58.48	$59.11	$59.11	622,268
2018-05-25	$58.43	$59.40	$58.19	$59.35	$59.35	1,234,232
2018-05-24	$57.42	$58.48	$57.21	$58.43	$58.43	894,095
2018-05-23	$57.77	$57.89	$57.00	$57.41	$57.41	507,847
2018-05-22	$57.31	$58.49	$56.94	$57.85	$57.85	1,699,383
2018-05-21	$57.42	$57.81	$57.00	$57.34	$57.34	428,891
2018-05-18	$57.29	$57.71	$56.91	$57.15	$57.15	387,083
2018-05-17	$57.25	$57.97	$57.01	$57.32	$57.32	375,886
2018-05-16	$56.76	$57.80	$56.60	$57.53	$57.53	480,885
2018-05-15	$56.71	$57.23	$56.53	$56.68	$56.68	800,305
2018-05-14	$57.24	$57.90	$56.19	$56.93	$56.93	949,330
2018-05-11	$57.80	$57.80	$55.94	$56.99	$56.99	1,282,603
2018-05-10	$55.05	$59.15	$54.95	$57.51	$57.51	2,775,823
2018-05-09	$52.88	$53.33	$52.46	$53.13	$53.13	673,589
2018-05-08	$53.59	$54.22	$52.50	$52.78	$52.78	517,910
2018-05-07	$53.54	$53.94	$52.89	$53.38	$53.38	655,596
2018-05-04	$52.47	$54.24	$52.24	$53.41	$53.41	845,431
2018-05-03	$52.34	$52.77	$51.24	$52.62	$52.62	707,167
2018-05-02	$52.62	$53.63	$52.33	$52.71	$52.71	585,332
2018-05-01	$52.01	$52.97	$51.96	$52.91	$52.91	568,819
2018-04-30	$53.23	$53.62	$51.93	$52.00	$52.00	744,536
2018-04-27	$54.43	$54.43	$53.17	$53.23	$53.23	542,860
2018-04-26	$53.92	$54.32	$53.04	$54.24	$54.24	726,123
2018-04-25	$52.95	$54.46	$52.79	$53.93	$53.93	991,028
2018-04-24	$53.05	$54.20	$52.31	$52.92	$52.92	1,053,233
2018-04-23	$51.60	$52.84	$51.57	$52.81	$52.81	438,148
2018-04-20	$52.03	$52.35	$51.44	$51.61	$51.61	359,081
2018-04-19	$51.95	$52.83	$51.85	$52.09	$52.09	530,849
2018-04-18	$52.38	$52.75	$51.05	$51.97	$51.97	519,919
2018-04-17	$52.06	$52.69	$51.74	$52.20	$52.20	669,928
2018-04-16	$51.05	$52.29	$50.70	$51.74	$51.74	1,000,113
2018-04-13	$51.27	$51.55	$50.45	$50.59	$50.59	362,909
2018-04-12	$51.68	$51.95	$50.79	$51.25	$51.25	518,352
2018-04-11	$51.41	$51.94	$50.90	$51.46	$51.46	571,482
2018-04-10	$52.02	$52.25	$51.47	$51.80	$51.80	444,436
2018-04-09	$51.91	$51.91	$51.29	$51.47	$51.47	512,895
2018-04-06	$51.46	$52.20	$50.88	$51.67	$51.67	434,424
2018-04-05	$52.09	$52.09	$51.23	$51.68	$51.68	440,978
2018-04-04	$50.78	$51.87	$50.38	$51.78	$51.78	762,886
2018-04-03	$51.01	$52.16	$50.62	$51.47	$51.47	634,862
2018-04-02	$51.65	$52.20	$50.34	$50.66	$50.66	595,004
2018-03-29	$50.91	$52.00	$50.75	$51.70	$51.70	782,504
2018-03-28	$50.63	$51.80	$50.29	$50.83	$50.83	610,624
2018-03-27	$50.40	$51.30	$50.25	$50.50	$50.50	468,456
2018-03-26	$49.75	$50.48	$49.46	$50.33	$50.33	465,271
2018-03-23	$49.66	$50.38	$49.08	$49.11	$49.11	612,985
2018-03-22	$49.55	$50.27	$49.55	$49.64	$49.64	704,223
2018-03-21	$49.26	$50.50	$49.26	$50.04	$50.04	474,635
2018-03-20	$49.74	$50.03	$49.12	$49.40	$49.40	528,619
2018-03-19	$50.25	$50.54	$49.47	$49.72	$49.72	684,855
2018-03-16	$50.84	$51.85	$50.32	$50.39	$50.39	788,678
2018-03-15	$51.19	$51.81	$50.73	$50.78	$50.78	466,173
2018-03-14	$51.41	$51.95	$50.61	$51.19	$51.19	569,138
2018-03-13	$52.68	$52.93	$51.16	$51.46	$51.46	339,318
2018-03-12	$52.76	$53.04	$51.95	$52.38	$52.38	651,006
2018-03-09	$52.38	$52.95	$51.62	$52.86	$52.86	370,507
2018-03-08	$52.35	$52.54	$51.27	$51.96	$51.96	631,411
2018-03-07	$52.36	$52.81	$51.07	$52.04	$52.04	687,364
2018-03-06	$53.34	$53.69	$51.78	$53.00	$53.00	562,251
2018-03-05	$52.94	$54.64	$52.94	$53.25	$53.25	635,436
2018-03-02	$50.44	$53.59	$50.35	$53.39	$53.39	780,529
2018-03-01	$51.82	$53.03	$48.83	$50.51	$50.51	1,735,950
2018-02-28	$53.00	$53.96	$52.35	$52.57	$52.57	1,662,930
2018-02-27	$53.44	$53.96	$52.68	$52.88	$52.88	858,442
2018-02-26	$52.05	$53.48	$51.57	$53.45	$53.45	653,473
2018-02-23	$51.60	$52.17	$51.21	$51.99	$51.99	369,545
2018-02-22	$52.30	$52.82	$51.19	$51.47	$51.47	489,504
2018-02-21	$53.70	$54.01	$52.19	$52.22	$52.22	447,157
2018-02-20	$52.75	$53.71	$52.75	$53.47	$53.47	360,235
2018-02-16	$53.49	$53.49	$52.56	$52.58	$52.58	438,783
2018-02-15	$52.83	$53.50	$52.14	$53.44	$53.44	383,363
2018-02-14	$51.36	$52.59	$51.36	$52.54	$52.54	476,123
2018-02-13	$50.81	$51.69	$50.43	$51.59	$51.59	382,842
2018-02-12	$51.24	$51.74	$50.93	$51.10	$51.10	751,622
2018-02-09	$51.00	$51.29	$48.05	$50.94	$50.94	1,104,249
2018-02-08	$51.06	$51.67	$50.53	$50.58	$50.58	834,047
2018-02-07	$51.24	$52.29	$50.24	$50.71	$50.71	2,164,870
2018-02-06	$48.23	$51.33	$48.00	$51.06	$51.06	886,388
2018-02-05	$51.10	$51.46	$48.65	$48.91	$48.91	871,052
2018-02-02	$52.21	$52.28	$50.79	$51.08	$51.08	602,104
2018-02-01	$51.45	$52.82	$51.40	$52.56	$52.56	464,539
2018-01-31	$52.85	$53.47	$51.46	$51.59	$51.59	477,810
2018-01-30	$53.57	$53.95	$52.38	$52.73	$52.73	405,154
2018-01-29	$52.99	$53.64	$52.56	$53.46	$53.46	512,099
2018-01-26	$53.11	$53.11	$52.62	$53.05	$53.05	433,078
2018-01-25	$53.00	$53.69	$52.72	$53.16	$53.16	632,637
2018-01-24	$52.99	$53.19	$52.38	$52.82	$52.82	463,936
2018-01-23	$55.06	$55.48	$52.40	$52.90	$52.90	845,094
2018-01-22	$53.74	$55.35	$53.45	$55.26	$55.26	692,443
2018-01-19	$52.92	$54.11	$52.78	$53.97	$53.97	670,906
2018-01-18	$51.23	$52.85	$51.23	$52.74	$52.74	1,023,668
2018-01-17	$52.37	$52.53	$51.17	$51.36	$51.36	962,153
2018-01-16	$53.32	$54.22	$52.34	$52.39	$52.39	692,529
2018-01-12	$53.14	$53.54	$52.64	$53.30	$53.30	788,493
2018-01-11	$52.55	$53.29	$52.55	$52.98	$52.98	603,940
2018-01-10	$51.58	$52.69	$50.52	$52.40	$52.40	627,128
2018-01-09	$52.14	$52.78	$51.49	$51.53	$51.53	636,828
2018-01-08	$52.24	$52.50	$51.41	$52.02	$52.02	620,288
2018-01-05	$51.85	$52.42	$51.20	$52.33	$52.33	633,737
2018-01-04	$51.80	$52.34	$51.21	$51.57	$51.57	741,784
2018-01-03	$54.12	$54.50	$51.57	$51.70	$51.70	1,090,700
2018-01-02	$53.60	$54.65	$53.10	$54.13	$54.13	794,582
2017-12-29	$54.91	$54.92	$53.91	$54.08	$54.08	505,363
2017-12-28	$55.13	$55.29	$54.22	$54.61	$54.61	444,793
2017-12-27	$56.23	$56.51	$55.00	$55.12	$55.12	552,888
2017-12-26	$56.35	$56.82	$55.79	$55.93	$55.93	336,891
2017-12-22	$56.91	$57.08	$56.06	$56.22	$56.22	625,717
2017-12-21	$56.29	$58.71	$56.25	$57.17	$57.17	1,049,795
2017-12-20	$56.40	$56.77	$55.75	$56.14	$56.14	777,783
2017-12-19	$56.62	$56.89	$55.99	$56.17	$56.17	827,127
2017-12-18	$56.11	$56.97	$55.13	$56.47	$56.47	931,464
2017-12-15	$54.56	$56.30	$54.56	$55.33	$55.33	1,333,877
2017-12-14	$53.69	$55.08	$53.68	$54.17	$54.17	769,290
2017-12-13	$53.90	$54.68	$53.02	$53.74	$53.74	769,651
2017-12-12	$54.16	$54.63	$53.08	$53.91	$53.91	441,158
2017-12-11	$53.73	$54.57	$53.56	$54.15	$54.15	370,955
2017-12-08	$54.82	$54.93	$53.42	$53.55	$53.55	719,573
2017-12-07	$53.80	$55.17	$53.40	$54.57	$54.57	992,560
2017-12-06	$55.37	$55.88	$53.47	$53.81	$53.81	908,742
2017-12-05	$56.00	$57.00	$55.34	$55.67	$55.67	1,858,608
2017-12-04	$53.41	$56.19	$53.25	$56.15	$56.15	1,595,686
2017-12-01	$51.25	$52.92	$50.90	$52.86	$52.86	1,146,136
2017-11-30	$52.20	$52.72	$50.86	$51.54	$51.54	1,017,972
2017-11-29	$50.68	$52.84	$50.31	$51.99	$51.99	1,151,530
2017-11-28	$49.70	$50.69	$48.84	$50.67	$50.67	895,773
2017-11-27	$49.86	$49.97	$49.45	$49.55	$49.55	494,173
2017-11-24	$50.39	$50.94	$49.87	$49.89	$49.89	189,053
2017-11-22	$50.52	$50.86	$49.84	$50.36	$50.36	601,729
2017-11-21	$50.11	$50.56	$49.26	$50.55	$50.55	522,833
2017-11-20	$50.00	$50.42	$49.31	$49.84	$49.84	790,370
2017-11-17	$49.27	$51.03	$49.24	$50.14	$50.14	1,262,764
2017-11-16	$47.99	$48.83	$47.37	$48.79	$48.79	826,087
2017-11-15	$47.73	$48.47	$46.90	$48.39	$48.39	730,989
2017-11-14	$47.95	$48.06	$46.89	$47.93	$47.93	870,937
2017-11-13	$48.10	$48.13	$47.25	$47.97	$47.97	714,598
2017-11-10	$49.24	$49.78	$48.18	$48.46	$48.46	712,146
2017-11-09	$48.88	$50.47	$48.51	$49.27	$49.27	696,539
2017-11-08	$49.47	$49.70	$48.71	$49.09	$49.09	634,279
2017-11-07	$50.00	$51.69	$49.18	$49.46	$49.46	1,575,236
2017-11-06	$47.30	$50.23	$47.13	$50.05	$50.05	2,142,410
2017-11-03	$48.33	$49.11	$47.44	$47.50	$47.50	1,621,309
2017-11-02	$52.04	$52.33	$47.89	$48.54	$48.54	3,011,493
2017-11-01	$51.06	$51.97	$50.51	$50.99	$50.99	1,279,495
2017-10-31	$51.22	$51.73	$49.98	$50.88	$50.88	1,173,452
2017-10-30	$52.24	$52.81	$51.03	$51.47	$51.47	766,374
2017-10-27	$51.81	$52.75	$50.63	$52.55	$52.55	881,605
2017-10-26	$52.04	$53.17	$51.44	$51.45	$51.45	1,314,401
2017-10-25	$52.12	$52.97	$51.47	$52.22	$52.22	1,208,721
2017-10-24	$54.28	$54.43	$52.00	$52.36	$52.36	1,638,818
2017-10-23	$56.18	$56.43	$54.24	$54.30	$54.30	569,753
2017-10-20	$55.48	$57.53	$55.31	$56.36	$56.36	940,770
2017-10-19	$55.53	$55.78	$54.57	$55.05	$55.05	892,557
2017-10-18	$55.77	$56.05	$54.33	$55.68	$55.68	818,919
2017-10-17	$55.90	$56.16	$55.09	$55.59	$55.59	562,079
2017-10-16	$56.02	$56.50	$55.55	$55.90	$55.90	684,347
2017-10-13	$53.56	$55.85	$52.86	$55.74	$55.74	1,244,878
2017-10-12	$57.15	$57.33	$53.57	$53.78	$53.78	2,193,343
2017-10-11	$58.07	$58.13	$57.10	$57.73	$57.73	621,271
2017-10-10	$59.38	$59.38	$57.50	$57.85	$57.85	693,247
2017-10-09	$58.98	$59.16	$57.69	$57.77	$57.77	418,268
2017-10-06	$59.66	$60.18	$58.91	$58.98	$58.98	318,228
2017-10-05	$60.16	$60.66	$59.52	$60.04	$60.04	603,521
2017-10-04	$58.51	$60.39	$58.51	$60.11	$60.11	478,536
2017-10-03	$58.79	$59.09	$58.11	$58.52	$58.52	615,087
2017-10-02	$58.54	$59.51	$58.54	$58.60	$58.60	401,860
2017-09-29	$58.68	$58.78	$57.85	$58.47	$58.47	484,398
2017-09-28	$59.00	$59.50	$58.43	$58.67	$58.67	397,799
2017-09-27	$58.92	$59.30	$58.38	$59.05	$59.05	493,436
2017-09-26	$59.29	$59.77	$58.70	$58.87	$58.87	400,354
2017-09-25	$59.16	$59.93	$59.11	$59.27	$59.27	523,851
2017-09-22	$58.95	$59.31	$58.69	$59.08	$59.08	390,369
2017-09-21	$58.20	$59.33	$58.20	$58.94	$58.94	612,890
2017-09-20	$57.80	$58.61	$57.78	$58.55	$58.55	331,412
2017-09-19	$58.46	$58.86	$57.43	$57.73	$57.73	491,743
2017-09-18	$59.59	$60.04	$58.61	$58.68	$58.68	515,364
2017-09-15	$57.12	$59.91	$57.12	$59.42	$59.42	1,214,692
2017-09-14	$57.10	$57.78	$57.02	$57.24	$57.24	579,057
2017-09-13	$56.39	$57.47	$56.34	$57.27	$57.27	377,851
2017-09-12	$56.42	$56.83	$56.09	$56.45	$56.45	530,876
2017-09-11	$57.11	$57.53	$56.10	$56.20	$56.20	495,989
2017-09-08	$57.09	$57.17	$56.25	$56.61	$56.61	880,294
2017-09-07	$59.00	$59.00	$56.47	$57.14	$57.14	925,971
2017-09-06	$58.55	$58.91	$58.00	$58.83	$58.83	590,187
2017-09-05	$60.54	$60.93	$58.00	$58.41	$58.41	760,967
2017-09-01	$61.03	$61.38	$60.68	$60.71	$60.71	373,288
2017-08-31	$60.54	$60.78	$60.31	$60.78	$60.78	397,329
2017-08-30	$60.08	$60.66	$59.94	$60.48	$60.48	324,018
2017-08-29	$60.06	$60.42	$59.80	$60.08	$60.08	346,220
2017-08-28	$60.71	$60.95	$60.16	$60.30	$60.30	408,989
2017-08-25	$59.93	$60.84	$59.59	$60.45	$60.45	463,719
2017-08-24	$59.87	$60.13	$59.44	$59.56	$59.56	467,896
2017-08-23	$59.71	$59.98	$59.20	$59.70	$59.70	635,146
2017-08-22	$60.04	$60.54	$59.84	$60.25	$60.25	524,636
2017-08-21	$60.33	$60.65	$59.79	$59.81	$59.81	539,824
2017-08-18	$60.26	$60.88	$59.68	$60.26	$60.26	562,074
2017-08-17	$60.62	$61.19	$60.30	$60.41	$60.41	420,004
2017-08-16	$60.98	$61.74	$60.64	$60.72	$60.72	384,436
2017-08-15	$61.44	$61.44	$60.77	$60.98	$60.98	779,207
2017-08-14	$62.04	$62.07	$60.84	$61.33	$61.33	863,829
2017-08-11	$60.92	$61.52	$60.58	$61.42	$61.42	1,119,100
2017-08-10	$61.87	$62.36	$60.78	$60.93	$60.93	600,765
2017-08-09	$61.82	$62.14	$60.29	$62.01	$62.01	825,974
2017-08-08	$62.68	$63.15	$62.08	$62.41	$62.41	580,998
2017-08-07	$62.34	$62.72	$61.71	$62.50	$62.50	665,687
2017-08-04	$64.48	$64.48	$61.60	$62.26	$62.26	1,448,640
2017-08-03	$64.23	$66.75	$61.68	$64.68	$64.68	1,168,375
2017-08-02	$63.03	$63.52	$62.43	$62.52	$62.52	1,232,583
2017-08-01	$64.08	$64.44	$63.03	$63.54	$63.54	1,065,409
2017-07-31	$66.41	$66.52	$63.07	$63.95	$63.95	1,578,938
2017-07-28	$66.57	$67.44	$65.50	$66.53	$66.53	874,937
2017-07-27	$64.44	$67.11	$62.68	$67.02	$67.02	1,676,493
2017-07-26	$61.97	$64.17	$61.97	$64.11	$64.11	959,493
2017-07-25	$61.82	$62.68	$61.23	$61.96	$61.96	646,412
2017-07-24	$61.32	$61.82	$60.24	$61.49	$61.49	385,481
2017-07-21	$61.13	$62.03	$61.06	$61.24	$61.24	842,586
2017-07-20	$59.04	$62.02	$59.04	$61.10	$61.10	1,140,149
2017-07-19	$58.13	$61.64	$58.13	$59.01	$59.01	1,582,941
2017-07-18	$57.25	$57.39	$56.50	$56.77	$56.77	586,301
2017-07-17	$56.76	$57.67	$56.54	$57.20	$57.20	602,280
2017-07-14	$56.33	$56.97	$56.32	$56.73	$56.73	311,392
2017-07-13	$56.04	$56.73	$55.80	$56.23	$56.23	526,174
2017-07-12	$56.07	$56.70	$55.38	$56.26	$56.26	453,759
2017-07-11	$55.27	$55.85	$54.87	$55.70	$55.70	555,328
2017-07-10	$53.98	$55.18	$53.53	$55.16	$55.16	692,920
2017-07-07	$53.62	$54.34	$53.25	$54.08	$54.08	359,199
2017-07-06	$53.69	$54.25	$53.32	$53.37	$53.37	614,545
2017-07-05	$54.33	$54.65	$53.47	$54.03	$54.03	517,813
2017-07-03	$53.75	$55.25	$53.75	$54.30	$54.30	300,652
2017-06-30	$53.52	$53.80	$52.85	$53.41	$53.41	581,950
2017-06-29	$54.03	$54.59	$52.87	$53.26	$53.26	577,901
2017-06-28	$53.70	$54.86	$53.55	$54.01	$54.01	725,132
2017-06-27	$54.02	$54.62	$53.36	$53.39	$53.39	727,025
2017-06-26	$53.99	$54.70	$52.88	$54.03	$54.03	1,337,419
2017-06-23	$53.82	$54.07	$53.18	$53.93	$53.93	641,458
2017-06-22	$54.62	$54.69	$53.69	$53.73	$53.73	420,366
2017-06-21	$54.25	$54.85	$53.95	$54.62	$54.62	664,665
2017-06-20	$55.51	$55.54	$54.20	$54.27	$54.27	815,279
2017-06-19	$56.11	$56.24	$55.39	$55.85	$55.85	545,930
2017-06-16	$55.76	$56.09	$55.04	$55.83	$55.83	917,175
2017-06-15	$55.35	$55.83	$54.96	$55.71	$55.71	681,672
2017-06-14	$56.58	$56.58	$55.55	$55.77	$55.77	531,461
2017-06-13	$57.10	$57.49	$56.42	$56.52	$56.52	599,619
2017-06-12	$55.67	$57.68	$55.67	$57.13	$57.13	1,081,998
2017-06-09	$54.92	$55.89	$54.36	$55.68	$55.68	951,500
2017-06-08	$54.48	$55.01	$53.96	$54.84	$54.84	708,205
2017-06-07	$54.03	$54.80	$53.72	$54.22	$54.22	525,257
2017-06-06	$52.88	$53.84	$52.35	$53.48	$53.48	492,525
2017-06-05	$53.49	$53.53	$52.50	$53.12	$53.12	491,982
2017-06-02	$54.05	$54.46	$53.47	$53.75	$53.75	387,306
2017-06-01	$53.15	$54.06	$52.66	$53.90	$53.90	840,822
2017-05-31	$53.15	$53.34	$52.55	$52.98	$52.98	816,537
2017-05-30	$52.71	$53.67	$52.71	$53.16	$53.16	537,869
2017-05-26	$52.81	$53.13	$52.33	$53.04	$53.04	412,195
2017-05-25	$52.33	$53.30	$52.07	$52.95	$52.95	586,059
2017-05-24	$52.68	$52.78	$52.24	$52.38	$52.38	608,182
2017-05-23	$53.61	$53.64	$52.69	$52.72	$52.72	467,992
2017-05-22	$53.40	$53.72	$53.02	$53.49	$53.49	723,047
2017-05-19	$52.33	$53.35	$51.81	$53.22	$53.22	892,379
2017-05-18	$51.63	$52.61	$51.63	$52.17	$52.17	544,832
2017-05-17	$53.12	$54.06	$51.51	$51.74	$51.74	856,704
2017-05-16	$54.06	$54.34	$52.87	$53.60	$53.60	697,816
2017-05-15	$53.37	$54.15	$53.37	$54.07	$54.07	542,475
2017-05-12	$54.27	$54.49	$53.24	$53.44	$53.44	693,434
2017-05-11	$54.55	$54.98	$53.20	$54.45	$54.45	802,504
2017-05-10	$55.08	$55.38	$54.57	$54.83	$54.83	740,726
2017-05-09	$55.49	$55.49	$54.78	$55.36	$55.36	468,704
2017-05-08	$56.33	$56.44	$54.59	$55.26	$55.26	728,732
2017-05-05	$54.90	$56.39	$54.90	$56.19	$56.19	980,325
2017-05-04	$54.15	$55.57	$52.12	$54.90	$54.90	2,070,930
2017-05-03	$58.94	$59.19	$54.86	$55.24	$55.24	1,656,610
2017-05-02	$59.84	$59.95	$58.39	$59.23	$59.23	830,109
2017-05-01	$59.93	$60.30	$59.18	$59.80	$59.80	754,810
2017-04-28	$60.40	$60.43	$59.50	$59.68	$59.68	895,774
2017-04-27	$60.39	$60.55	$59.81	$60.36	$60.36	341,210
2017-04-26	$59.98	$60.85	$59.79	$60.25	$60.25	351,027
2017-04-25	$59.09	$60.12	$59.09	$59.60	$59.60	374,954
2017-04-24	$59.77	$60.13	$58.09	$58.79	$58.79	581,159
2017-04-21	$60.28	$60.46	$59.12	$59.26	$59.26	637,225
2017-04-20	$59.88	$60.41	$59.58	$60.21	$60.21	700,444
2017-04-19	$58.76	$59.76	$58.76	$59.63	$59.63	430,973
2017-04-18	$58.37	$58.81	$57.91	$58.69	$58.69	377,638
2017-04-17	$58.34	$58.70	$58.13	$58.69	$58.69	470,414
2017-04-13	$58.33	$59.62	$57.78	$58.09	$58.09	798,133
2017-04-12	$59.38	$59.60	$58.14	$58.40	$58.40	1,281,596
2017-04-11	$59.38	$59.96	$59.00	$59.70	$59.70	687,869
2017-04-10	$59.85	$59.89	$58.46	$59.47	$59.47	965,049
2017-04-07	$60.11	$60.47	$59.41	$60.26	$60.26	600,956
2017-04-06	$60.24	$61.53	$58.70	$60.16	$60.16	791,448
2017-04-05	$59.08	$61.51	$58.79	$60.00	$60.00	1,568,895
2017-04-04	$58.00	$59.10	$58.00	$59.08	$59.08	674,995
2017-04-03	$58.72	$58.89	$57.68	$58.02	$58.02	538,044
2017-03-31	$58.45	$59.02	$58.40	$58.68	$58.68	707,274
2017-03-30	$58.33	$58.63	$58.07	$58.45	$58.45	364,859
2017-03-29	$57.82	$58.46	$57.51	$58.18	$58.18	579,620
2017-03-28	$57.49	$57.95	$56.99	$57.89	$57.89	467,155
2017-03-27	$57.18	$57.58	$56.66	$57.43	$57.43	420,611
2017-03-24	$57.20	$57.71	$57.04	$57.60	$57.60	350,511
2017-03-23	$57.44	$57.85	$57.13	$57.22	$57.22	480,238
2017-03-22	$57.69	$57.76	$57.04	$57.64	$57.64	370,615
2017-03-21	$58.85	$58.85	$57.42	$57.52	$57.52	557,481
2017-03-20	$58.05	$58.89	$57.99	$58.53	$58.53	453,334
2017-03-17	$58.30	$58.82	$58.12	$58.21	$58.21	920,842
2017-03-16	$58.51	$58.68	$57.55	$58.06	$58.06	485,422
2017-03-15	$58.40	$58.61	$57.76	$58.35	$58.35	631,818
2017-03-14	$57.32	$58.21	$56.93	$58.08	$58.08	653,425
2017-03-13	$58.07	$58.22	$57.16	$57.21	$57.21	729,901
2017-03-10	$59.44	$59.44	$57.91	$58.09	$58.09	768,719
2017-03-09	$59.50	$59.86	$58.80	$59.25	$59.25	566,640
2017-03-08	$59.43	$59.90	$59.07	$59.47	$59.47	678,482
2017-03-07	$59.78	$60.14	$59.15	$59.45	$59.45	737,386
2017-03-06	$60.09	$60.15	$59.52	$59.84	$59.84	466,902
2017-03-03	$60.50	$60.62	$59.80	$60.28	$60.28	870,241
2017-03-02	$60.95	$60.96	$59.90	$60.52	$60.52	777,309
2017-03-01	$60.00	$61.12	$59.98	$60.79	$60.79	1,115,752
2017-02-28	$60.57	$61.18	$59.69	$59.81	$59.81	832,896
2017-02-27	$61.22	$61.48	$60.43	$60.72	$60.72	624,134
2017-02-24	$61.06	$61.94	$60.18	$60.95	$60.95	1,035,774
2017-02-23	$64.88	$67.61	$58.45	$59.84	$59.84	2,685,373
2017-02-22	$57.93	$57.95	$56.96	$57.50	$57.50	659,809
2017-02-21	$55.82	$58.06	$55.11	$57.69	$57.69	1,081,728
2017-02-17	$56.20	$56.53	$55.56	$55.83	$55.83	466,545
2017-02-16	$56.52	$56.83	$56.26	$56.43	$56.43	350,982
2017-02-15	$55.81	$56.78	$55.72	$56.62	$56.62	327,493
2017-02-14	$55.24	$56.51	$55.10	$55.90	$55.90	832,305
2017-02-13	$55.20	$56.09	$55.05	$55.50	$55.50	1,358,682
2017-02-10	$54.97	$55.64	$54.97	$55.20	$55.20	569,842
2017-02-09	$55.33	$56.07	$55.14	$55.19	$55.19	917,721
2017-02-08	$55.53	$55.68	$54.77	$55.10	$55.10	1,048,818
2017-02-07	$56.35	$56.49	$55.67	$55.81	$55.81	524,524
2017-02-06	$56.38	$56.75	$56.00	$56.09	$56.09	522,930
2017-02-03	$56.52	$57.24	$56.14	$56.27	$56.27	532,940
2017-02-02	$56.83	$57.00	$56.21	$56.27	$56.27	600,005
2017-02-01	$57.22	$57.76	$56.42	$56.89	$56.89	398,347
2017-01-31	$56.62	$57.40	$56.55	$57.35	$57.35	395,896
2017-01-30	$56.75	$57.26	$56.26	$56.99	$56.99	624,309
2017-01-27	$56.73	$56.93	$56.40	$56.71	$56.71	335,897
2017-01-26	$56.51	$57.43	$56.50	$56.66	$56.66	480,288
2017-01-25	$57.20	$57.95	$56.39	$56.42	$56.42	518,278
2017-01-24	$56.82	$57.30	$56.47	$56.93	$56.93	422,319
2017-01-23	$56.77	$56.90	$56.50	$56.68	$56.68	441,513
2017-01-20	$56.33	$56.95	$56.33	$56.63	$56.63	502,065
2017-01-19	$57.01	$57.17	$56.16	$56.51	$56.51	602,548
2017-01-18	$56.75	$57.33	$56.59	$56.82	$56.82	557,720
2017-01-17	$56.44	$56.81	$55.98	$56.75	$56.75	461,459
2017-01-13	$56.39	$56.90	$56.07	$56.47	$56.47	353,646
2017-01-12	$55.81	$56.59	$55.79	$56.24	$56.24	549,696
2017-01-11	$55.88	$56.52	$55.55	$56.10	$56.10	736,170
2017-01-10	$56.28	$56.95	$55.63	$55.71	$55.71	794,714
2017-01-09	$55.31	$56.77	$55.06	$56.45	$56.45	1,070,589
2017-01-06	$55.60	$56.18	$55.22	$55.27	$55.27	813,372
2017-01-05	$56.17	$56.65	$54.99	$55.75	$55.75	968,996
2017-01-04	$53.61	$56.26	$53.61	$56.21	$56.21	1,533,046
2017-01-03	$52.81	$53.87	$52.39	$53.55	$53.55	874,649
2016-12-30	$53.09	$53.36	$52.14	$52.34	$52.34	543,135
2016-12-29	$52.67	$53.23	$52.67	$52.80	$52.80	491,588
2016-12-28	$52.60	$53.04	$52.49	$52.78	$52.78	654,216
2016-12-27	$52.19	$52.95	$51.90	$52.75	$52.75	394,722
2016-12-23	$52.53	$52.91	$51.91	$52.31	$52.31	362,443
2016-12-22	$52.19	$52.74	$51.67	$52.71	$52.71	918,309
2016-12-21	$51.69	$52.56	$51.69	$52.07	$52.07	491,311
2016-12-20	$51.03	$52.02	$50.96	$52.02	$52.02	780,199
2016-12-19	$51.59	$51.92	$50.91	$51.19	$51.19	761,467
2016-12-16	$51.34	$51.92	$50.89	$51.24	$51.24	1,721,631
2016-12-15	$51.15	$51.85	$50.94	$51.47	$51.47	694,044
2016-12-14	$50.66	$51.46	$50.46	$51.02	$51.02	719,041
2016-12-13	$50.10	$50.79	$50.10	$50.66	$50.66	540,121
2016-12-12	$51.76	$51.92	$49.78	$50.15	$50.15	1,031,779
2016-12-09	$52.61	$53.22	$51.86	$52.40	$52.40	1,080,441
2016-12-08	$51.80	$52.70	$51.40	$52.27	$52.27	2,072,901
2016-12-07	$51.62	$52.29	$51.02	$51.62	$51.62	1,712,908
2016-12-06	$53.83	$54.40	$49.70	$52.16	$52.16	2,373,252
2016-12-05	$53.50	$54.15	$53.10	$53.69	$53.69	1,042,861
2016-12-02	$55.23	$55.68	$52.95	$53.10	$53.10	1,014,697
2016-12-01	$55.09	$55.33	$54.55	$55.24	$55.24	750,236
2016-11-30	$56.15	$56.15	$55.07	$55.25	$55.25	705,669
2016-11-29	$54.46	$56.27	$54.43	$56.15	$56.15	901,122
2016-11-28	$54.04	$54.58	$53.32	$54.29	$54.29	637,271
2016-11-25	$54.07	$54.47	$53.38	$54.36	$54.36	272,292
2016-11-23	$53.30	$53.93	$52.16	$53.83	$53.83	614,867
2016-11-22	$52.72	$53.23	$52.25	$53.12	$53.12	592,099
2016-11-21	$52.41	$53.58	$52.33	$52.44	$52.44	700,365
2016-11-18	$54.28	$54.28	$52.30	$52.48	$52.48	1,164,327
2016-11-17	$53.30	$54.35	$52.95	$54.01	$54.01	660,588
2016-11-16	$53.23	$53.93	$53.14	$53.63	$53.63	552,141
2016-11-15	$55.07	$55.07	$53.20	$53.27	$53.27	849,877
2016-11-14	$53.57	$55.27	$53.37	$54.89	$54.89	1,158,426
2016-11-11	$52.12	$53.20	$51.69	$53.13	$53.13	768,955
2016-11-10	$52.38	$53.12	$51.53	$52.05	$52.05	626,764
2016-11-09	$51.84	$52.47	$50.43	$52.13	$52.13	1,367,840
2016-11-08	$53.15	$53.49	$52.21	$52.37	$52.37	1,139,863
2016-11-07	$53.34	$54.12	$52.49	$53.32	$53.32	2,079,853
2016-11-04	$52.10	$53.95	$51.52	$52.37	$52.37	1,880,823
2016-11-03	$47.25	$52.55	$46.17	$51.64	$51.64	2,740,480
2016-11-02	$48.65	$49.85	$48.54	$49.40	$49.40	1,074,558
2016-11-01	$48.83	$48.83	$47.08	$48.59	$48.59	836,144
2016-10-31	$49.14	$49.66	$48.76	$48.93	$48.93	542,551
2016-10-28	$49.93	$50.33	$48.91	$48.91	$48.91	805,095
2016-10-27	$52.80	$52.81	$49.71	$49.78	$49.78	1,399,353
2016-10-26	$52.43	$53.17	$51.85	$53.14	$53.14	915,798
2016-10-25	$50.61	$54.17	$50.61	$52.55	$52.55	1,814,351
2016-10-24	$51.46	$51.76	$50.38	$50.50	$50.50	706,577
2016-10-21	$48.88	$51.90	$48.82	$50.81	$50.81	1,775,140
2016-10-20	$48.03	$49.00	$47.77	$48.91	$48.91	1,029,087
2016-10-19	$49.22	$49.54	$49.04	$49.25	$49.25	502,720
2016-10-18	$49.11	$49.60	$48.94	$49.26	$49.26	279,254
2016-10-17	$48.52	$49.34	$48.41	$48.91	$48.91	492,648
2016-10-14	$48.55	$49.24	$48.23	$48.58	$48.58	604,714
2016-10-13	$49.52	$49.54	$47.18	$48.26	$48.26	1,089,781
2016-10-12	$49.98	$50.25	$49.67	$50.05	$50.05	469,267
2016-10-11	$51.20	$51.20	$49.95	$49.97	$49.97	523,834
2016-10-10	$51.48	$51.97	$51.10	$51.47	$51.47	324,042
2016-10-07	$52.36	$52.36	$50.89	$51.52	$51.52	518,143
2016-10-06	$53.39	$53.49	$52.50	$52.52	$52.52	451,116
2016-10-05	$52.67	$53.49	$52.60	$53.03	$53.03	785,832
2016-10-04	$52.43	$53.14	$52.20	$52.38	$52.38	491,032
2016-10-03	$51.50	$52.39	$51.50	$52.27	$52.27	476,808
2016-09-30	$51.58	$52.23	$51.25	$51.86	$51.86	532,838
2016-09-29	$51.37	$52.82	$51.11	$51.32	$51.32	1,034,856
2016-09-28	$51.20	$51.75	$51.20	$51.62	$51.62	614,628
2016-09-27	$51.77	$52.17	$50.89	$50.95	$50.95	941,953
2016-09-26	$52.19	$52.65	$51.94	$52.01	$52.01	619,230
2016-09-23	$50.91	$52.79	$50.90	$52.38	$52.38	824,774
2016-09-22	$50.34	$51.72	$50.21	$50.98	$50.98	1,005,892
2016-09-21	$50.99	$51.49	$50.64	$51.42	$51.42	684,835
2016-09-20	$51.37	$51.41	$50.53	$50.95	$50.95	891,879
2016-09-19	$51.09	$51.67	$50.51	$51.46	$51.46	954,849
2016-09-16	$50.47	$51.24	$50.25	$50.89	$50.89	1,516,669
2016-09-15	$51.06	$51.17	$49.93	$50.53	$50.53	1,058,947
2016-09-14	$51.98	$52.50	$51.61	$51.97	$51.97	587,860
2016-09-13	$51.58	$52.30	$51.58	$52.02	$52.02	535,135
2016-09-12	$51.48	$52.39	$51.27	$52.15	$52.15	721,147
2016-09-09	$52.67	$52.72	$51.74	$51.77	$51.77	674,012
2016-09-08	$53.14	$53.38	$52.80	$53.09	$53.09	475,390
2016-09-07	$52.82	$53.43	$52.39	$53.21	$53.21	863,155
2016-09-06	$54.73	$54.73	$52.81	$52.86	$52.86	1,190,080
2016-09-02	$54.64	$55.17	$54.64	$54.87	$54.87	379,506
2016-09-01	$54.19	$55.06	$54.03	$54.24	$54.24	539,175
2016-08-31	$54.60	$54.77	$54.16	$54.34	$54.34	478,226
2016-08-30	$54.28	$54.77	$54.00	$54.46	$54.46	422,688
2016-08-29	$54.52	$55.28	$54.37	$54.47	$54.47	369,531
2016-08-26	$54.41	$55.04	$53.76	$54.25	$54.25	356,069
2016-08-25	$54.24	$54.51	$54.03	$54.50	$54.50	410,237
2016-08-24	$55.00	$55.06	$54.09	$54.21	$54.21	528,737
2016-08-23	$55.65	$56.11	$54.72	$54.79	$54.79	1,214,354
2016-08-22	$56.02	$56.02	$55.43	$55.68	$55.68	456,306
2016-08-19	$56.46	$56.78	$55.87	$55.95	$55.95	448,450
2016-08-18	$57.13	$57.28	$56.57	$56.68	$56.68	541,090
2016-08-17	$57.11	$57.34	$55.85	$57.03	$57.03	935,380
2016-08-16	$56.59	$57.31	$56.20	$56.93	$56.93	751,146
2016-08-15	$55.16	$56.65	$55.12	$56.62	$56.62	788,323
2016-08-12	$53.66	$54.81	$53.66	$54.78	$54.78	635,463
2016-08-11	$53.67	$54.08	$53.39	$53.91	$53.91	688,307
2016-08-10	$54.17	$54.68	$53.70	$53.75	$53.75	534,459
2016-08-09	$54.50	$54.83	$54.01	$54.16	$54.16	733,895
2016-08-08	$54.27	$55.48	$54.07	$54.88	$54.88	729,001
2016-08-05	$53.75	$54.21	$53.07	$54.03	$54.03	967,748
2016-08-04	$56.67	$57.01	$52.41	$53.81	$53.81	2,046,167
2016-08-03	$54.84	$56.38	$54.56	$56.33	$56.33	1,042,070
2016-08-02	$55.61	$55.67	$54.53	$54.75	$54.75	402,194
2016-08-01	$55.41	$56.00	$55.23	$55.44	$55.44	431,657
2016-07-29	$56.23	$56.61	$55.30	$55.36	$55.36	652,169
2016-07-28	$55.69	$56.36	$55.47	$56.20	$56.20	605,531
2016-07-27	$56.58	$56.74	$55.40	$55.67	$55.67	784,339
2016-07-26	$55.72	$56.53	$55.63	$56.35	$56.35	541,216
2016-07-25	$56.19	$57.00	$55.81	$55.98	$55.98	556,839
2016-07-22	$56.03	$56.43	$55.64	$56.27	$56.27	436,315
2016-07-21	$55.91	$56.75	$55.85	$56.13	$56.13	874,552
2016-07-20	$56.71	$57.17	$55.98	$56.24	$56.24	516,537
2016-07-19	$56.48	$57.19	$56.20	$56.81	$56.81	667,094
2016-07-18	$56.45	$57.26	$56.29	$56.56	$56.56	618,321
2016-07-15	$58.17	$58.20	$56.35	$56.59	$56.59	1,377,075
2016-07-14	$59.00	$59.19	$58.51	$59.07	$59.07	746,683
2016-07-13	$59.58	$59.62	$58.69	$58.72	$58.72	569,439
2016-07-12	$59.22	$59.65	$59.16	$59.27	$59.27	435,031
2016-07-11	$59.36	$59.52	$58.80	$58.84	$58.84	445,905
2016-07-08	$59.44	$59.74	$59.01	$59.35	$59.35	592,544
2016-07-07	$58.04	$58.89	$57.98	$58.77	$58.77	589,374
2016-07-06	$57.89	$58.48	$57.61	$58.09	$58.09	444,834
2016-07-05	$59.20	$59.48	$57.80	$58.32	$58.32	460,432
2016-07-01	$60.42	$60.80	$59.04	$59.37	$59.37	618,042
2016-06-30	$58.25	$60.73	$57.89	$60.42	$60.42	1,555,783
2016-06-29	$56.42	$57.60	$56.33	$57.24	$57.24	659,837
2016-06-28	$55.45	$56.59	$55.32	$56.04	$56.04	815,129
2016-06-27	$56.80	$57.34	$54.81	$55.24	$55.24	1,070,579
2016-06-24	$58.50	$59.27	$57.01	$57.43	$57.43	1,256,287
2016-06-23	$58.92	$59.21	$58.47	$59.21	$59.21	703,119
2016-06-22	$58.58	$58.74	$57.02	$58.49	$58.49	968,808
2016-06-21	$60.42	$60.55	$59.29	$59.63	$59.63	1,026,690
2016-06-20	$60.25	$60.84	$59.89	$60.46	$60.46	475,038
2016-06-17	$60.05	$60.45	$59.40	$59.50	$59.50	786,860
2016-06-16	$59.68	$60.10	$58.84	$59.91	$59.91	683,090
2016-06-15	$60.02	$60.98	$59.88	$60.00	$60.00	385,547
2016-06-14	$59.99	$60.49	$59.45	$60.07	$60.07	757,020
2016-06-13	$60.34	$61.44	$60.00	$60.05	$60.05	720,273
2016-06-10	$60.61	$61.14	$59.56	$60.36	$60.36	763,099
2016-06-09	$61.43	$61.82	$60.68	$60.99	$60.99	914,806
2016-06-08	$63.08	$63.47	$61.65	$61.69	$61.69	824,547
2016-06-07	$63.92	$64.23	$63.26	$63.30	$63.30	475,320
2016-06-06	$63.78	$64.22	$63.46	$63.64	$63.64	475,260
2016-06-03	$64.39	$65.01	$63.36	$63.54	$63.54	402,510
2016-06-02	$64.75	$65.42	$64.07	$64.55	$64.55	843,750
2016-06-01	$63.87	$65.08	$63.63	$65.07	$65.07	871,941
2016-05-31	$63.49	$64.20	$63.17	$63.94	$63.94	634,966
2016-05-27	$62.33	$63.83	$62.33	$63.18	$63.18	496,445
2016-05-26	$62.67	$62.99	$61.51	$62.01	$62.01	814,707
2016-05-25	$62.65	$63.32	$61.89	$62.36	$62.36	938,718
2016-05-24	$65.14	$65.14	$61.50	$62.33	$62.33	1,720,505
2016-05-23	$65.33	$65.92	$64.07	$64.55	$64.55	816,341
2016-05-20	$64.99	$65.70	$64.33	$65.46	$65.46	538,611
2016-05-19	$64.28	$65.11	$63.61	$64.51	$64.51	808,821
2016-05-18	$64.59	$65.05	$62.93	$64.32	$64.32	1,256,792
2016-05-17	$65.55	$66.64	$64.36	$65.02	$65.02	1,048,175
2016-05-16	$66.84	$67.69	$65.21	$65.40	$65.40	901,335
2016-05-13	$67.83	$68.44	$66.51	$67.04	$67.04	753,428
2016-05-12	$69.24	$69.55	$67.42	$68.18	$68.18	753,091
2016-05-11	$68.98	$70.28	$67.58	$68.94	$68.94	846,236
2016-05-10	$67.88	$69.68	$67.83	$69.55	$69.55	849,852
2016-05-09	$68.66	$68.77	$67.38	$67.91	$67.91	733,177
2016-05-06	$67.17	$68.89	$66.41	$68.47	$68.47	1,298,008
2016-05-05	$67.48	$68.50	$65.84	$67.22	$67.22	1,921,435
2016-05-04	$63.88	$64.27	$62.89	$63.65	$63.65	909,917
2016-05-03	$65.33	$65.61	$63.35	$63.76	$63.76	1,047,508
2016-05-02	$65.68	$66.09	$64.95	$65.90	$65.90	730,372
2016-04-29	$65.14	$65.39	$64.29	$65.23	$65.23	714,312
2016-04-28	$66.04	$66.04	$64.90	$65.31	$65.31	738,213
2016-04-27	$65.62	$66.80	$64.54	$66.49	$66.49	1,086,521
2016-04-26	$66.86	$67.13	$64.91	$65.54	$65.54	764,725
2016-04-25	$65.99	$66.08	$64.71	$65.42	$65.42	351,970
2016-04-22	$65.34	$66.78	$64.81	$66.36	$66.36	575,282
2016-04-21	$64.95	$65.37	$64.45	$64.59	$64.59	464,845
2016-04-20	$65.55	$65.55	$64.27	$65.09	$65.09	501,155
2016-04-19	$65.82	$66.90	$64.98	$65.19	$65.19	752,654
2016-04-18	$64.75	$65.91	$64.31	$65.58	$65.58	444,706
2016-04-15	$65.77	$65.98	$65.03	$65.48	$65.48	389,277
2016-04-14	$66.36	$66.72	$65.06	$65.97	$65.97	645,753
2016-04-13	$65.18	$66.91	$64.81	$66.38	$66.38	843,446
2016-04-12	$63.50	$65.09	$63.32	$64.58	$64.58	883,349
2016-04-11	$64.20	$64.80	$63.52	$63.71	$63.71	522,052
2016-04-08	$64.35	$64.86	$63.85	$64.45	$64.45	602,477
2016-04-07	$66.46	$66.79	$63.42	$64.02	$64.02	1,181,160
2016-04-06	$64.94	$66.87	$64.61	$66.64	$66.64	1,071,840
2016-04-05	$63.17	$64.85	$62.37	$64.81	$64.81	1,208,519
2016-04-04	$65.87	$65.87	$63.67	$63.86	$63.86	1,155,444
2016-04-01	$64.36	$66.22	$63.91	$65.84	$65.84	998,159
2016-03-31	$65.25	$65.88	$64.05	$64.94	$64.94	1,113,884
2016-03-30	$65.49	$66.55	$64.32	$65.13	$65.13	948,375
2016-03-29	$64.48	$65.89	$64.00	$65.40	$65.40	1,102,217
2016-03-28	$63.84	$65.75	$63.22	$64.40	$64.40	611,611
2016-03-24	$63.03	$64.03	$62.19	$63.89	$63.89	594,933
2016-03-23	$65.48	$65.80	$63.35	$63.63	$63.63	510,297
2016-03-22	$65.22	$65.84	$63.87	$65.36	$65.36	701,335
2016-03-21	$65.58	$65.91	$64.06	$64.98	$64.98	452,158
2016-03-18	$65.01	$66.07	$64.78	$65.62	$65.62	667,741
2016-03-17	$65.80	$65.98	$64.76	$65.24	$65.24	483,546
2016-03-16	$64.42	$66.54	$64.00	$65.74	$65.74	570,956
2016-03-15	$66.43	$66.80	$64.18	$64.75	$64.75	792,987
2016-03-14	$65.45	$66.80	$65.01	$66.73	$66.73	479,774
2016-03-11	$65.18	$65.97	$64.59	$65.48	$65.48	643,977
2016-03-10	$66.28	$66.30	$64.22	$64.64	$64.64	784,294
2016-03-09	$67.39	$67.61	$65.13	$65.97	$65.97	996,701
2016-03-08	$67.79	$68.34	$66.55	$66.87	$66.87	816,330
2016-03-07	$66.81	$68.80	$66.81	$68.40	$68.40	703,161
2016-03-04	$64.82	$66.67	$64.23	$66.60	$66.60	1,242,119
2016-03-03	$64.37	$64.95	$63.73	$64.43	$64.43	972,777
2016-03-02	$65.90	$66.12	$63.32	$64.14	$64.14	1,360,568
2016-03-01	$65.88	$66.97	$64.68	$65.64	$65.64	1,321,069
2016-02-29	$66.02	$67.11	$65.45	$65.54	$65.54	1,157,951
2016-02-26	$66.59	$67.40	$65.78	$66.07	$66.07	1,199,302
2016-02-25	$70.23	$70.83	$64.19	$66.32	$66.32	2,833,781
2016-02-24	$68.14	$71.31	$65.96	$70.83	$70.83	1,219,053
2016-02-23	$68.47	$70.60	$67.81	$68.51	$68.51	1,026,901
2016-02-22	$65.33	$68.92	$64.90	$68.74	$68.74	864,457
2016-02-19	$64.80	$65.50	$64.21	$64.88	$64.88	578,126
2016-02-18	$65.80	$66.22	$63.60	$65.06	$65.06	750,512
2016-02-17	$63.79	$66.26	$63.79	$65.55	$65.55	824,602
2016-02-16	$62.11	$63.97	$61.96	$63.54	$63.54	616,032
2016-02-12	$62.60	$63.01	$60.91	$61.56	$61.56	841,658
2016-02-11	$61.91	$62.49	$60.30	$61.68	$61.68	1,267,755
2016-02-10	$63.65	$65.10	$62.19	$62.91	$62.91	1,428,890
2016-02-09	$63.93	$64.50	$62.06	$63.86	$63.86	1,485,117
2016-02-08	$67.79	$67.79	$63.92	$65.16	$65.16	1,032,008
2016-02-05	$70.18	$70.86	$67.96	$68.36	$68.36	800,240
2016-02-04	$70.56	$72.50	$70.11	$70.50	$70.50	1,023,443
2016-02-03	$70.28	$71.00	$69.26	$70.10	$70.10	802,909
2016-02-02	$71.41	$71.41	$69.62	$69.96	$69.96	564,911
2016-02-01	$72.01	$72.60	$71.19	$71.90	$71.90	730,821
2016-01-29	$71.10	$73.13	$70.78	$72.79	$72.79	852,423
2016-01-28	$72.65	$72.65	$69.77	$71.16	$71.16	524,215
2016-01-27	$72.83	$73.85	$71.65	$71.81	$71.81	433,727
2016-01-26	$72.71	$74.46	$71.68	$73.22	$73.22	702,312
2016-01-25	$74.69	$74.84	$72.32	$72.60	$72.60	624,358
2016-01-22	$75.05	$76.48	$73.26	$74.78	$74.78	536,130
2016-01-21	$72.60	$75.05	$71.81	$73.85	$73.85	670,247
2016-01-20	$72.10	$73.48	$70.35	$72.60	$72.60	907,113
2016-01-19	$73.64	$75.28	$72.21	$73.25	$73.25	608,075
2016-01-15	$74.09	$74.83	$72.14	$73.31	$73.31	453,069
2016-01-14	$74.39	$76.60	$72.92	$75.88	$75.88	590,735
2016-01-13	$76.68	$78.13	$73.23	$74.21	$74.21	631,778
2016-01-12	$76.43	$76.80	$75.36	$76.52	$76.52	658,660
2016-01-11	$76.05	$76.53	$73.91	$75.98	$75.98	824,763
2016-01-08	$74.80	$76.88	$72.89	$75.90	$75.90	1,075,290
2016-01-07	$73.95	$76.11	$73.72	$74.41	$74.41	1,038,926
2016-01-06	$74.00	$76.53	$73.96	$75.43	$75.43	766,852
2016-01-05	$75.31	$75.92	$74.49	$74.69	$74.69	530,315
2016-01-04	$73.55	$75.70	$72.13	$75.39	$75.39	1,032,632
2015-12-31	$75.59	$75.65	$73.71	$74.68	$74.68	836,958
2015-12-30	$77.10	$77.10	$75.33	$75.63	$75.63	697,270
2015-12-29	$77.27	$77.77	$76.01	$77.04	$77.04	474,619
2015-12-28	$76.44	$77.32	$75.65	$76.95	$76.95	696,350
2015-12-24	$76.21	$77.15	$75.12	$76.82	$76.82	264,034
2015-12-23	$77.22	$77.48	$75.21	$75.82	$75.82	653,145
2015-12-22	$76.34	$76.91	$75.10	$76.52	$76.52	500,979
2015-12-21	$76.73	$77.44	$75.20	$76.20	$76.20	658,538
2015-12-18	$77.32	$78.93	$76.16	$76.27	$76.27	1,946,749
2015-12-17	$78.00	$79.50	$77.75	$77.94	$77.94	951,286
2015-12-16	$78.98	$79.19	$75.12	$77.87	$77.87	1,563,780
2015-12-15	$77.49	$79.82	$76.78	$78.46	$78.46	573,197
2015-12-14	$77.00	$78.31	$75.45	$76.60	$76.60	632,909
2015-12-11	$79.17	$79.92	$76.61	$77.18	$77.18	615,852
2015-12-10	$81.61	$82.90	$80.40	$80.55	$80.55	535,894
2015-12-09	$82.24	$83.15	$79.88	$81.53	$81.53	791,974
2015-12-08	$82.23	$83.14	$80.86	$82.76	$82.76	678,158
2015-12-07	$83.08	$83.60	$81.85	$83.21	$83.21	536,885
2015-12-04	$81.84	$82.89	$80.59	$82.81	$82.81	455,449
2015-12-03	$83.48	$83.48	$81.02	$81.78	$81.78	484,140
2015-12-02	$82.91	$83.78	$81.91	$83.20	$83.20	892,475
2015-12-01	$82.00	$82.82	$81.40	$82.36	$82.36	795,221
2015-11-30	$83.29	$83.29	$80.85	$81.31	$81.31	654,177
2015-11-27	$81.99	$83.00	$81.42	$82.81	$82.81	429,689
2015-11-25	$81.68	$82.63	$81.19	$82.22	$82.22	638,364
2015-11-24	$81.40	$82.16	$79.63	$81.78	$81.78	839,272
2015-11-23	$79.97	$82.06	$79.78	$81.45	$81.45	763,657
2015-11-20	$81.06	$81.06	$79.90	$80.15	$80.15	720,811
2015-11-19	$79.73	$80.58	$78.78	$80.43	$80.43	769,473
2015-11-18	$79.22	$80.15	$79.10	$79.99	$79.99	546,947
2015-11-17	$76.90	$79.55	$75.98	$79.02	$79.02	1,048,093
2015-11-16	$74.67	$76.81	$74.51	$76.67	$76.67	741,314
2015-11-13	$75.83	$76.07	$74.17	$74.98	$74.98	550,389
2015-11-12	$77.97	$78.80	$75.83	$76.09	$76.09	716,607
2015-11-11	$77.82	$79.00	$76.55	$78.55	$78.55	913,854
2015-11-10	$74.69	$77.26	$74.15	$77.15	$77.15	831,909
2015-11-09	$76.19	$76.85	$73.70	$74.90	$74.90	689,949
2015-11-06	$73.80	$76.71	$72.97	$76.31	$76.31	1,142,153
2015-11-05	$74.95	$77.55	$71.56	$73.87	$73.87	2,053,858
2015-11-04	$77.15	$77.98	$71.50	$71.76	$71.76	1,821,419
2015-11-03	$75.72	$77.82	$74.72	$77.00	$77.00	758,935
2015-11-02	$73.97	$76.67	$73.51	$75.70	$75.70	1,016,639
2015-10-30	$74.11	$74.49	$72.10	$73.89	$73.89	945,204
2015-10-29	$73.07	$75.00	$71.50	$74.25	$74.25	1,323,609
2015-10-28	$71.68	$73.55	$71.39	$73.00	$73.00	808,895
2015-10-27	$70.74	$72.56	$70.47	$71.90	$71.90	1,175,156
2015-10-26	$71.07	$71.55	$70.30	$71.21	$71.21	704,428
2015-10-23	$69.80	$70.72	$68.66	$70.38	$70.38	1,034,756
2015-10-22	$68.02	$68.88	$67.64	$68.85	$68.85	1,174,075
2015-10-21	$69.90	$69.90	$66.76	$68.13	$68.13	1,558,254
2015-10-20	$73.71	$74.96	$69.09	$69.38	$69.38	2,376,360
2015-10-19	$74.16	$74.93	$73.83	$74.08	$74.08	745,809
2015-10-16	$75.85	$75.85	$73.87	$73.95	$73.95	767,474
2015-10-15	$73.26	$75.61	$72.88	$75.60	$75.60	852,935
2015-10-14	$74.06	$75.15	$72.62	$72.83	$72.83	910,093
2015-10-13	$77.69	$78.60	$73.08	$74.27	$74.27	1,996,615
2015-10-12	$78.31	$78.73	$77.57	$78.25	$78.25	285,380
2015-10-09	$77.11	$78.73	$75.91	$78.14	$78.14	591,971
2015-10-08	$77.04	$77.30	$75.45	$76.79	$76.79	682,909
2015-10-07	$75.09	$77.25	$74.76	$77.15	$77.15	730,461
2015-10-06	$75.54	$76.45	$74.18	$74.65	$74.65	461,816
2015-10-05	$74.72	$75.97	$74.51	$75.83	$75.83	691,799
2015-10-02	$71.80	$74.86	$71.65	$74.64	$74.64	648,697
2015-10-01	$73.25	$74.41	$71.73	$72.83	$72.83	774,526
2015-09-30	$71.15	$73.61	$71.15	$73.17	$73.17	635,159
2015-09-29	$70.79	$71.22	$69.41	$70.33	$70.33	902,965
2015-09-28	$73.86	$74.11	$70.65	$70.72	$70.72	600,079
2015-09-25	$74.28	$74.44	$72.57	$74.28	$74.28	653,774
2015-09-24	$74.20	$74.80	$71.65	$73.52	$73.52	569,118
2015-09-23	$74.82	$75.07	$73.75	$73.88	$73.88	356,975
2015-09-22	$75.02	$76.11	$74.36	$74.89	$74.89	490,183
2015-09-21	$75.27	$76.50	$75.01	$75.95	$75.95	663,842
2015-09-18	$74.81	$76.80	$74.70	$74.99	$74.99	1,330,708
2015-09-17	$74.43	$76.74	$74.02	$75.72	$75.72	525,519
2015-09-16	$74.37	$74.37	$73.05	$74.13	$74.13	659,323
2015-09-15	$72.99	$74.37	$72.27	$74.14	$74.14	402,032
2015-09-14	$73.13	$73.14	$71.93	$72.34	$72.34	369,954
2015-09-11	$72.88	$73.16	$72.11	$73.09	$73.09	264,077
2015-09-10	$72.77	$73.67	$71.68	$73.21	$73.21	486,363
2015-09-09	$75.45	$75.53	$72.92	$73.09	$73.09	706,182
2015-09-08	$73.87	$74.61	$72.77	$74.54	$74.54	847,524
2015-09-04	$70.70	$72.40	$70.44	$72.13	$72.13	710,455

AMC Networks Inc - Class A (AMCX) News Headlines

All of AMC's revenue growth came from Taylor Swift and Beyonc films, theater chain says

The movie chain is one of many citing the two concert films' positive impact on financials.

cnbc.com Feb. 29, 2024

Junk Issuers Rush to Refinance With Spreads Lowest Since 2022

None

bloomberg.com March 25, 2024

Recent AMC Networks Inc - Class A (AMCX) News

Similar Companies to AMC Networks Inc - Class A (AMCX) in the Broadcasting Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Grupo Televisa SAB	TV	Broadcasting	Communication Services	26,000
News Corp - Class B	NWS	Broadcasting	Communication Services	23,000
TEGNA Inc	TGNA	Broadcasting	Communication Services	17,000
iHeartMedia Inc - Class A New	IHRT	Broadcasting	Communication Services	12,000
Sinclair Broadcast Group Inc - Class A	SBGI	Broadcasting	Communication Services	11,600
Nexstar Media Group Inc - Class A	NXST	Broadcasting	Communication Services	8,187
Fox Corporation - Class B	FOX	Broadcasting	Communication Services	7,000
Salem Media Group Inc - Class A	SALM	Broadcasting	Communication Services	5,500
E.W. Scripps Co. - Class A	SSP	Broadcasting	Communication Services	4,000
Urban One Inc - Class A	UONE	Broadcasting	Communication Services	3,700

AMC Networks Inc - Class A (AMCX) Exchange: NASDAQ