ANI Pharmaceuticals Inc (ANIP) Stock

Data as of April 26, 2024

$65.62 ($0.14) 0.21%

ANI Pharmaceuticals Inc - Daily Information

Click for more stock information on ANI Pharmaceuticals Inc.

Daily Information	Data
Date	April 26, 2024
Open	$65.98
Previous Close	$65.62
High	$66.37
Low	$65.18
Adjusted Open	$65.98
Previous Adjusted Close	$65.62
Adjusted High	$66.37
Adjusted Low	$65.18

About ANI Pharmaceuticals Inc (ANIP)

ANI Pharmaceuticals is a diversified bio-pharmaceutical company serving patients in need by developing, manufacturing, and marketing high quality branded and generic prescription pharmaceutical products, including for diseases with high unmet medical need.

Invest in ANI Pharmaceuticals Inc (ANIP)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for ANI Pharmaceuticals Inc (ANIP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$65.98	$66.37	$65.18	$65.62	$65.62	95,312
2024-04-19	$64.20	$65.78	$64.20	$65.48	$65.48	207,268
2024-04-18	$65.30	$65.98	$64.43	$64.58	$64.58	184,179
2024-04-17	$65.56	$66.06	$65.02	$65.48	$65.48	123,206
2024-04-16	$66.10	$66.58	$65.52	$65.56	$65.56	99,004
2024-04-15	$66.83	$67.31	$65.65	$66.30	$66.30	111,916
2024-04-12	$67.79	$68.17	$66.41	$66.88	$66.88	94,984
2024-04-11	$67.42	$68.12	$66.64	$68.11	$68.11	136,646
2024-04-10	$66.10	$67.10	$65.52	$66.96	$66.96	171,036
2024-04-09	$67.37	$67.60	$66.75	$67.05	$67.05	152,771
2024-04-08	$68.39	$68.39	$67.15	$67.59	$67.59	117,667
2024-04-05	$68.00	$68.40	$67.31	$67.65	$67.65	203,157
2024-04-04	$67.68	$68.32	$66.94	$67.94	$67.94	160,079
2024-04-03	$66.59	$67.35	$66.47	$67.24	$67.24	177,336
2024-04-02	$67.48	$67.48	$66.47	$66.72	$66.72	173,569
2024-04-01	$69.02	$69.02	$66.50	$67.87	$67.87	203,941
2024-03-28	$69.69	$70.05	$69.00	$69.13	$69.13	252,152
2024-03-27	$69.85	$70.31	$69.49	$69.69	$69.69	110,842
2024-03-26	$69.63	$70.21	$69.10	$69.55	$69.55	90,403
2024-03-25	$70.81	$70.81	$69.00	$69.60	$69.60	117,924
2024-03-22	$69.93	$70.46	$69.36	$69.58	$69.58	145,907
2024-03-21	$68.58	$69.46	$68.33	$69.32	$69.32	188,258
2024-03-20	$67.58	$68.93	$67.58	$68.16	$68.16	112,689
2024-03-19	$67.15	$68.67	$67.14	$67.87	$67.87	212,224
2024-03-18	$66.04	$67.89	$65.82	$67.62	$67.62	208,964
2024-03-15	$65.89	$67.34	$65.50	$66.00	$66.00	332,076
2024-03-14	$65.92	$66.79	$65.50	$66.05	$66.05	107,392
2024-03-13	$66.54	$67.98	$65.68	$66.23	$66.23	178,674
2024-03-12	$65.75	$67.35	$65.50	$66.54	$66.54	228,187
2024-03-11	$66.21	$66.76	$65.08	$66.13	$66.13	268,282
2024-03-08	$67.18	$67.91	$66.42	$67.42	$67.42	176,929
2024-03-07	$66.57	$67.13	$65.53	$66.71	$66.71	195,287
2024-03-06	$66.04	$66.25	$64.71	$65.81	$65.81	160,798
2024-03-05	$66.59	$66.78	$64.45	$65.34	$65.34	132,286
2024-03-04	$67.00	$67.75	$64.98	$66.42	$66.42	215,407
2024-03-01	$68.24	$69.21	$65.79	$67.17	$67.17	226,828
2024-02-29	$64.50	$70.50	$63.67	$67.67	$67.67	804,664
2024-02-28	$59.61	$60.82	$58.96	$60.28	$60.28	114,859
2024-02-27	$60.13	$60.81	$59.56	$59.94	$59.94	102,163
2024-02-26	$59.13	$61.48	$59.13	$60.25	$60.25	143,998
2024-02-23	$58.10	$59.25	$57.58	$59.13	$59.13	73,664
2024-02-22	$57.39	$58.59	$57.05	$58.15	$58.15	78,038
2024-02-21	$58.42	$58.42	$57.29	$57.63	$57.63	76,114
2024-02-20	$59.63	$60.32	$57.97	$58.37	$58.37	92,186
2024-02-16	$57.98	$59.72	$57.63	$59.72	$59.72	79,762
2024-02-15	$56.32	$57.57	$56.32	$57.55	$57.55	84,970
2024-02-14	$55.43	$56.69	$55.40	$56.10	$56.10	59,742
2024-02-13	$56.04	$57.20	$54.62	$55.02	$55.02	80,196
2024-02-12	$56.36	$57.26	$56.11	$57.03	$57.03	63,037
2024-02-09	$56.11	$56.51	$55.43	$56.51	$56.51	59,465
2024-02-08	$55.99	$56.54	$55.23	$55.91	$55.91	54,090
2024-02-07	$56.68	$56.70	$55.89	$56.03	$56.03	47,902
2024-02-06	$55.70	$57.25	$55.47	$56.87	$56.87	60,272
2024-02-05	$55.08	$56.33	$55.02	$56.04	$56.04	105,515
2024-02-02	$55.79	$55.87	$54.84	$55.42	$55.42	83,659
2024-02-01	$55.67	$56.51	$54.39	$56.51	$56.51	123,768
2024-01-31	$54.53	$56.82	$54.50	$55.82	$55.82	90,217
2024-01-30	$54.95	$54.95	$53.70	$54.20	$54.20	114,123
2024-01-29	$54.39	$55.18	$53.69	$55.02	$55.02	96,062
2024-01-26	$54.85	$54.88	$53.99	$54.64	$54.64	74,690
2024-01-25	$55.87	$56.53	$53.90	$54.30	$54.30	90,281
2024-01-24	$56.85	$56.85	$55.18	$55.20	$55.20	81,921
2024-01-23	$56.21	$57.15	$55.73	$56.62	$56.62	104,792
2024-01-22	$55.73	$56.26	$55.55	$56.17	$56.17	79,075
2024-01-19	$55.79	$55.92	$55.02	$55.41	$55.41	67,380
2024-01-18	$55.30	$55.85	$54.70	$55.59	$55.59	81,651
2024-01-17	$54.75	$55.61	$54.59	$55.60	$55.60	111,667
2024-01-16	$56.71	$56.71	$53.47	$55.41	$55.41	86,001
2024-01-12	$56.43	$57.23	$55.81	$56.74	$56.74	68,883
2024-01-11	$56.13	$56.90	$54.99	$55.79	$55.79	101,396
2024-01-10	$55.77	$56.89	$55.21	$56.60	$56.60	100,019
2024-01-09	$56.56	$56.81	$55.38	$55.77	$55.77	142,669
2024-01-08	$56.50	$56.91	$56.00	$56.82	$56.82	81,907
2024-01-05	$55.59	$57.44	$55.16	$56.77	$56.77	142,966
2024-01-04	$56.39	$56.99	$55.52	$56.13	$56.13	159,595
2024-01-03	$56.70	$57.34	$55.01	$56.18	$56.18	221,228
2024-01-02	$54.81	$57.25	$54.35	$57.19	$57.19	163,083
2023-12-29	$54.69	$55.52	$54.28	$55.14	$55.14	238,217
2023-12-28	$55.20	$55.52	$54.67	$54.82	$54.82	54,019
2023-12-27	$55.37	$55.59	$54.54	$55.12	$55.12	106,443
2023-12-26	$53.95	$55.39	$53.45	$55.31	$55.31	111,079
2023-12-22	$53.12	$53.76	$52.00	$53.43	$53.43	201,788
2023-12-21	$52.86	$53.50	$52.47	$53.13	$53.13	104,454
2023-12-20	$52.52	$52.78	$52.09	$52.33	$52.33	198,829
2023-12-19	$52.79	$53.50	$52.42	$52.74	$52.74	238,403
2023-12-18	$52.88	$53.31	$51.88	$52.45	$52.45	150,380
2023-12-15	$52.90	$53.20	$51.79	$52.91	$52.91	577,023
2023-12-14	$53.12	$53.99	$51.95	$52.90	$52.90	209,167
2023-12-13	$51.89	$52.70	$51.24	$52.59	$52.59	233,431
2023-12-12	$50.27	$51.65	$49.28	$51.60	$51.60	126,393
2023-12-11	$49.21	$50.65	$48.56	$50.30	$50.30	134,708
2023-12-08	$48.47	$49.13	$48.20	$48.94	$48.94	205,168
2023-12-07	$48.84	$49.40	$48.42	$48.73	$48.73	129,623
2023-12-06	$50.18	$50.51	$48.39	$48.72	$48.72	133,033
2023-12-05	$50.11	$50.26	$49.08	$49.96	$49.96	153,786
2023-12-04	$50.41	$51.50	$49.90	$50.07	$50.07	188,455
2023-12-01	$49.61	$51.09	$49.61	$50.57	$50.57	160,791
2023-11-30	$49.48	$50.38	$49.25	$49.81	$49.81	208,773
2023-11-29	$50.53	$51.22	$49.20	$49.27	$49.27	79,957
2023-11-28	$51.07	$51.50	$49.72	$50.32	$50.32	142,418
2023-11-27	$51.66	$52.27	$51.09	$51.09	$51.09	232,631
2023-11-24	$51.66	$52.41	$51.46	$51.85	$51.85	79,469
2023-11-22	$52.30	$53.50	$51.01	$51.71	$51.71	140,884
2023-11-21	$51.32	$52.14	$50.77	$51.81	$51.81	131,007
2023-11-20	$51.36	$52.22	$51.00	$51.30	$51.30	212,002
2023-11-17	$51.43	$52.02	$50.57	$51.39	$51.39	167,173
2023-11-16	$52.17	$52.72	$51.13	$51.25	$51.25	97,653
2023-11-15	$52.96	$54.29	$52.25	$52.30	$52.30	154,400
2023-11-14	$52.73	$54.09	$51.77	$53.22	$53.22	277,570
2023-11-13	$52.03	$52.74	$51.30	$51.65	$51.65	182,092
2023-11-10	$52.28	$53.40	$51.09	$52.16	$52.16	237,270
2023-11-09	$54.97	$55.10	$51.33	$52.25	$52.25	269,838
2023-11-08	$60.99	$60.99	$52.08	$54.32	$54.32	962,159
2023-11-07	$62.95	$64.25	$62.88	$63.64	$63.64	133,547
2023-11-06	$65.82	$65.82	$62.74	$62.95	$62.95	129,814
2023-11-03	$63.33	$65.50	$62.81	$65.43	$65.43	201,613
2023-11-02	$62.06	$63.15	$61.54	$62.56	$62.56	126,844
2023-11-01	$61.51	$62.51	$60.95	$61.66	$61.66	109,761
2023-10-31	$60.43	$62.12	$59.90	$61.74	$61.74	108,559
2023-10-30	$59.52	$60.50	$58.73	$60.50	$60.50	83,562
2023-10-27	$60.28	$60.28	$58.40	$58.88	$58.88	177,513
2023-10-26	$58.99	$61.59	$58.99	$60.48	$60.48	278,681
2023-10-25	$57.74	$59.12	$57.55	$58.99	$58.99	95,506
2023-10-24	$57.03	$58.32	$56.53	$58.08	$58.08	75,878
2023-10-23	$57.11	$57.89	$56.61	$56.86	$56.86	127,855
2023-10-20	$57.64	$58.82	$57.20	$57.44	$57.44	100,881
2023-10-19	$57.21	$59.00	$56.50	$57.31	$57.31	170,599
2023-10-18	$57.78	$58.52	$57.04	$57.39	$57.39	115,357
2023-10-17	$58.39	$59.59	$58.03	$58.36	$58.36	144,060
2023-10-16	$57.75	$58.98	$57.75	$58.58	$58.58	145,895
2023-10-13	$58.00	$58.93	$57.20	$57.66	$57.66	193,350
2023-10-12	$59.88	$60.67	$57.29	$57.94	$57.94	154,091
2023-10-11	$59.12	$60.26	$58.83	$60.23	$60.23	115,747
2023-10-10	$58.00	$59.14	$58.00	$59.14	$59.14	205,391
2023-10-09	$58.34	$59.50	$58.00	$58.07	$58.07	94,401
2023-10-06	$58.51	$59.49	$57.68	$58.39	$58.39	104,356
2023-10-05	$57.57	$59.01	$57.57	$58.63	$58.63	103,083
2023-10-04	$56.40	$58.14	$56.28	$57.49	$57.49	92,465
2023-10-03	$56.57	$56.97	$55.55	$56.50	$56.50	81,000
2023-10-02	$57.66	$57.66	$55.90	$56.87	$56.87	230,405
2023-09-29	$59.06	$59.28	$57.95	$58.06	$58.06	149,379
2023-09-28	$60.10	$60.67	$58.74	$58.89	$58.89	103,933
2023-09-27	$58.72	$60.60	$58.72	$60.23	$60.23	93,412
2023-09-26	$58.05	$58.87	$57.60	$58.59	$58.59	95,659
2023-09-25	$58.71	$58.91	$57.54	$58.19	$58.19	98,513
2023-09-22	$59.40	$59.76	$58.35	$58.52	$58.52	106,568
2023-09-21	$60.46	$60.53	$58.92	$59.33	$59.33	151,342
2023-09-20	$61.42	$61.70	$60.44	$60.53	$60.53	82,912
2023-09-19	$61.69	$62.25	$60.55	$61.08	$61.08	129,767
2023-09-18	$62.23	$62.99	$61.23	$61.43	$61.43	118,649
2023-09-15	$63.50	$64.21	$61.98	$62.39	$62.39	778,146
2023-09-14	$62.88	$65.18	$62.88	$63.61	$63.61	188,300
2023-09-13	$61.97	$63.33	$61.91	$62.82	$62.82	138,479
2023-09-12	$62.93	$63.58	$61.45	$61.91	$61.91	137,561
2023-09-11	$62.06	$62.54	$61.56	$62.14	$62.14	126,454
2023-09-08	$62.86	$63.73	$61.80	$61.94	$61.94	122,247
2023-09-07	$62.04	$62.87	$61.32	$62.69	$62.69	203,838
2023-09-06	$63.00	$63.74	$61.38	$61.89	$61.89	107,642
2023-09-05	$64.57	$64.84	$62.53	$62.82	$62.82	173,922
2023-09-01	$64.50	$65.89	$64.10	$64.58	$64.58	190,063
2023-08-31	$64.56	$64.81	$63.50	$64.39	$64.39	246,571
2023-08-30	$63.50	$64.73	$63.08	$64.61	$64.61	244,248
2023-08-29	$62.72	$63.92	$62.50	$63.55	$63.55	397,599
2023-08-28	$64.26	$64.85	$62.57	$62.75	$62.75	168,008
2023-08-25	$63.50	$64.10	$62.65	$63.81	$63.81	119,982
2023-08-24	$63.84	$64.56	$62.74	$63.35	$63.35	143,964
2023-08-23	$62.86	$64.09	$62.17	$63.80	$63.80	254,204
2023-08-22	$61.59	$62.87	$61.03	$62.50	$62.50	188,654
2023-08-21	$58.90	$62.00	$58.90	$61.21	$61.21	480,393
2023-08-18	$59.62	$60.03	$58.35	$59.69	$59.69	281,315
2023-08-17	$59.31	$62.26	$59.31	$59.94	$59.94	359,228
2023-08-16	$61.61	$61.77	$59.29	$59.40	$59.40	464,426
2023-08-15	$60.98	$62.61	$60.25	$61.89	$61.89	165,439
2023-08-14	$62.58	$62.58	$60.12	$61.10	$61.10	175,698
2023-08-11	$60.57	$62.92	$57.75	$62.65	$62.65	295,400
2023-08-10	$61.83	$62.50	$58.39	$60.62	$60.62	132,097
2023-08-09	$61.05	$63.10	$58.00	$61.08	$61.08	346,354
2023-08-08	$53.59	$56.47	$53.28	$55.93	$55.93	148,463
2023-08-07	$53.57	$54.65	$52.79	$53.77	$53.77	73,797
2023-08-04	$52.45	$53.83	$52.09	$53.77	$53.77	80,309
2023-08-03	$51.10	$52.98	$50.87	$52.18	$52.18	90,497
2023-08-02	$50.45	$51.43	$50.13	$51.13	$51.13	67,916
2023-08-01	$52.33	$52.58	$50.52	$50.78	$50.78	104,112
2023-07-31	$52.59	$53.51	$52.02	$52.55	$52.55	65,524
2023-07-28	$51.79	$52.66	$51.75	$52.36	$52.36	49,503
2023-07-27	$52.57	$52.67	$51.27	$51.54	$51.54	55,539
2023-07-26	$52.68	$52.94	$51.89	$52.19	$52.19	59,736
2023-07-25	$52.81	$53.26	$52.53	$52.76	$52.76	78,841
2023-07-24	$52.41	$53.60	$52.41	$52.79	$52.79	77,445
2023-07-21	$52.10	$53.50	$52.10	$52.19	$52.19	82,369
2023-07-20	$51.49	$52.08	$51.00	$51.68	$51.68	68,491
2023-07-19	$51.76	$52.28	$50.95	$51.50	$51.50	69,262
2023-07-18	$51.62	$52.51	$51.45	$51.89	$51.89	80,186
2023-07-17	$50.35	$51.75	$49.77	$51.34	$51.34	102,391
2023-07-14	$50.52	$50.87	$49.98	$50.28	$50.28	92,610
2023-07-13	$51.24	$51.34	$50.47	$50.55	$50.55	55,463
2023-07-12	$51.61	$51.88	$51.06	$51.12	$51.12	61,780
2023-07-11	$51.14	$51.53	$50.37	$51.30	$51.30	114,039
2023-07-10	$52.01	$52.19	$50.65	$51.13	$51.13	124,809
2023-07-07	$53.41	$53.93	$51.98	$52.03	$52.03	106,790
2023-07-06	$53.23	$53.57	$52.23	$53.50	$53.50	83,218
2023-07-05	$53.91	$54.37	$53.26	$53.46	$53.46	69,623
2023-07-03	$53.52	$54.30	$52.76	$54.02	$54.02	103,635
2023-06-30	$53.84	$54.62	$53.40	$53.83	$53.83	127,464
2023-06-29	$53.08	$54.00	$52.87	$53.51	$53.51	64,527
2023-06-28	$53.32	$53.86	$52.74	$53.15	$53.15	105,477
2023-06-27	$53.50	$53.85	$52.43	$53.35	$53.35	104,878
2023-06-26	$51.42	$53.50	$51.33	$53.17	$53.17	163,445
2023-06-23	$51.10	$52.08	$50.94	$51.73	$51.73	509,904
2023-06-22	$51.84	$51.84	$50.81	$51.54	$51.54	148,557
2023-06-21	$52.56	$52.67	$51.00	$52.12	$52.12	103,319
2023-06-20	$51.13	$52.80	$50.63	$52.67	$52.67	163,285
2023-06-16	$51.17	$52.00	$50.70	$51.35	$51.35	535,447
2023-06-15	$49.50	$51.25	$49.47	$50.71	$50.71	133,509
2023-06-14	$49.80	$49.84	$49.10	$49.67	$49.67	101,669
2023-06-13	$49.57	$50.65	$49.51	$49.67	$49.67	92,451
2023-06-12	$49.75	$50.28	$49.32	$49.65	$49.65	94,704
2023-06-09	$49.69	$49.99	$49.21	$49.49	$49.49	52,354
2023-06-08	$49.21	$49.88	$48.96	$49.86	$49.86	67,991
2023-06-07	$49.20	$49.87	$48.65	$49.40	$49.40	121,329
2023-06-06	$48.52	$49.32	$48.52	$48.95	$48.95	146,953
2023-06-05	$47.74	$48.95	$47.44	$48.40	$48.40	121,357
2023-06-02	$46.79	$48.04	$46.13	$48.00	$48.00	165,726
2023-06-01	$45.06	$46.69	$44.66	$46.42	$46.42	148,552
2023-05-31	$44.81	$45.70	$44.27	$45.14	$45.14	90,046
2023-05-30	$46.20	$46.70	$44.88	$44.95	$44.95	63,779
2023-05-26	$46.08	$46.95	$45.93	$46.15	$46.15	74,635
2023-05-25	$46.63	$46.63	$45.22	$46.15	$46.15	102,542
2023-05-24	$46.27	$46.94	$45.61	$46.66	$46.66	164,552
2023-05-23	$46.29	$46.86	$45.96	$46.68	$46.68	216,285
2023-05-22	$46.06	$46.50	$45.02	$46.29	$46.29	114,614
2023-05-19	$45.97	$46.96	$45.50	$45.97	$45.97	117,500
2023-05-18	$44.54	$46.49	$44.07	$46.41	$46.41	153,529
2023-05-17	$44.54	$45.18	$43.32	$44.50	$44.50	206,540
2023-05-16	$40.55	$44.94	$40.55	$44.28	$44.28	240,493
2023-05-15	$41.92	$43.28	$40.00	$40.88	$40.88	235,703
2023-05-12	$40.61	$41.98	$38.91	$41.67	$41.67	1,191,967
2023-05-11	$43.65	$44.64	$43.43	$43.95	$43.95	53,289
2023-05-10	$44.41	$45.00	$42.71	$43.78	$43.78	128,897
2023-05-09	$43.83	$46.07	$42.96	$44.41	$44.41	159,190
2023-05-08	$48.47	$52.23	$42.40	$42.58	$42.58	405,717
2023-05-05	$38.34	$39.48	$37.87	$39.14	$39.14	50,963
2023-05-04	$38.02	$38.29	$37.64	$38.04	$38.04	35,791
2023-05-03	$38.03	$38.62	$37.75	$38.32	$38.32	41,431
2023-05-02	$37.86	$38.69	$37.62	$37.99	$37.99	58,772
2023-05-01	$37.74	$38.79	$37.40	$38.12	$38.12	33,326
2023-04-28	$37.12	$38.30	$37.06	$37.72	$37.72	43,881
2023-04-27	$37.67	$38.02	$37.06	$37.29	$37.29	30,260
2023-04-26	$37.32	$37.76	$36.99	$37.61	$37.61	44,764
2023-04-25	$38.35	$38.85	$37.02	$37.58	$37.58	36,137
2023-04-24	$40.53	$40.67	$38.60	$38.71	$38.71	29,075
2023-04-21	$39.63	$40.18	$39.23	$39.52	$39.52	78,755
2023-04-20	$38.99	$40.04	$38.69	$39.60	$39.60	39,431
2023-04-19	$37.90	$39.52	$37.60	$39.26	$39.26	48,940
2023-04-18	$38.96	$39.08	$37.75	$37.99	$37.99	63,373
2023-04-17	$38.78	$38.86	$37.85	$38.70	$38.70	76,464
2023-04-14	$39.01	$39.30	$38.00	$38.42	$38.42	57,596
2023-04-13	$38.23	$39.19	$37.70	$38.94	$38.94	42,485
2023-04-12	$39.00	$39.30	$37.59	$37.98	$37.98	39,239
2023-04-11	$38.30	$39.20	$38.26	$38.63	$38.63	30,653
2023-04-10	$38.01	$38.86	$37.91	$38.50	$38.50	38,871
2023-04-06	$38.34	$38.47	$38.00	$38.16	$38.16	24,712
2023-04-05	$37.65	$38.57	$37.11	$38.38	$38.38	35,679
2023-04-04	$39.20	$39.26	$37.27	$37.72	$37.72	61,189
2023-04-03	$39.37	$40.15	$38.33	$38.82	$38.82	89,532
2023-03-31	$39.83	$40.10	$39.05	$39.72	$39.72	78,538
2023-03-30	$39.66	$39.80	$38.81	$39.53	$39.53	63,512
2023-03-29	$38.97	$39.43	$38.29	$39.33	$39.33	58,653
2023-03-28	$38.50	$39.98	$37.27	$38.62	$38.62	73,982
2023-03-27	$38.09	$39.34	$38.09	$38.38	$38.38	69,173
2023-03-24	$37.49	$37.88	$36.54	$37.61	$37.61	60,333
2023-03-23	$38.76	$39.48	$37.52	$37.82	$37.82	64,326
2023-03-22	$39.80	$40.02	$38.51	$38.76	$38.76	50,014
2023-03-21	$39.99	$40.63	$39.61	$39.85	$39.85	78,319
2023-03-20	$39.65	$40.05	$39.20	$39.35	$39.35	47,388
2023-03-17	$39.36	$39.85	$39.03	$39.35	$39.35	140,828
2023-03-16	$39.48	$40.23	$38.89	$39.75	$39.75	49,879
2023-03-15	$39.64	$40.18	$38.22	$40.01	$40.01	77,237
2023-03-14	$41.94	$41.94	$39.31	$40.54	$40.54	178,831
2023-03-13	$40.84	$41.60	$40.30	$41.01	$41.01	89,423
2023-03-10	$43.07	$43.13	$38.58	$40.86	$40.86	125,470
2023-03-09	$43.58	$44.01	$42.61	$43.17	$43.17	182,660
2023-03-08	$44.21	$44.73	$42.69	$43.13	$43.13	125,696
2023-03-07	$44.51	$44.81	$43.11	$44.23	$44.23	109,755
2023-03-06	$45.52	$45.70	$43.76	$44.43	$44.43	66,273
2023-03-03	$44.60	$45.70	$44.31	$45.46	$45.46	61,264
2023-03-02	$44.16	$44.79	$43.51	$44.40	$44.40	47,797
2023-03-01	$43.18	$44.02	$42.50	$43.82	$43.82	47,276
2023-02-28	$41.54	$42.21	$41.25	$41.84	$41.84	63,975
2023-02-27	$41.39	$42.70	$41.23	$41.83	$41.83	44,287
2023-02-24	$40.71	$41.35	$40.08	$41.13	$41.13	54,883
2023-02-23	$41.46	$41.89	$40.71	$41.22	$41.22	64,825
2023-02-22	$40.20	$41.85	$40.00	$41.01	$41.01	68,588
2023-02-21	$43.08	$43.08	$40.04	$40.22	$40.22	67,740
2023-02-17	$43.04	$43.74	$42.67	$43.08	$43.08	37,517
2023-02-16	$44.54	$44.79	$42.58	$42.82	$42.82	65,109
2023-02-15	$44.81	$45.33	$44.25	$45.04	$45.04	44,908
2023-02-14	$44.97	$45.63	$44.72	$45.00	$45.00	48,784
2023-02-13	$44.95	$45.63	$44.60	$45.08	$45.08	45,617
2023-02-10	$44.22	$45.16	$44.12	$45.00	$45.00	30,151
2023-02-09	$44.96	$45.09	$44.24	$44.53	$44.53	43,198
2023-02-08	$45.42	$45.65	$44.65	$44.85	$44.85	53,845
2023-02-07	$44.81	$45.99	$44.27	$45.72	$45.72	52,012
2023-02-06	$44.68	$45.09	$44.00	$45.08	$45.08	57,266
2023-02-03	$44.82	$45.50	$44.09	$44.67	$44.67	70,522
2023-02-02	$44.22	$45.35	$44.00	$45.21	$45.21	54,690
2023-02-01	$44.92	$45.50	$43.39	$44.31	$44.31	68,209
2023-01-31	$42.77	$44.74	$42.77	$44.73	$44.73	72,951
2023-01-30	$43.47	$43.95	$42.09	$42.75	$42.75	44,332
2023-01-27	$43.13	$43.79	$42.80	$43.61	$43.61	32,801
2023-01-26	$43.81	$44.32	$42.98	$43.53	$43.53	39,544
2023-01-25	$43.30	$43.74	$42.74	$43.60	$43.60	19,580
2023-01-24	$41.89	$43.89	$41.89	$43.53	$43.53	30,107
2023-01-23	$41.92	$43.34	$40.96	$42.98	$42.98	67,767
2023-01-20	$42.14	$42.16	$41.35	$42.02	$42.02	72,499
2023-01-19	$41.42	$41.72	$40.97	$41.63	$41.63	67,358
2023-01-18	$42.35	$42.95	$41.22	$41.64	$41.64	62,700
2023-01-17	$43.93	$43.93	$41.84	$41.85	$41.85	48,426
2023-01-13	$42.35	$44.22	$42.35	$43.95	$43.95	77,732
2023-01-12	$41.10	$43.08	$41.10	$43.00	$43.00	83,775
2023-01-11	$42.25	$42.95	$40.79	$41.21	$41.21	70,774
2023-01-10	$41.92	$42.42	$40.87	$42.26	$42.26	78,924
2023-01-09	$43.92	$44.00	$41.12	$42.25	$42.25	80,748
2023-01-06	$40.47	$44.86	$40.10	$43.92	$43.92	226,244
2023-01-05	$39.23	$40.57	$39.00	$39.83	$39.83	101,016
2023-01-04	$40.10	$40.40	$38.89	$39.35	$39.35	63,299
2023-01-03	$40.85	$41.29	$39.43	$40.04	$40.04	44,609
2022-12-30	$40.65	$41.56	$39.57	$40.23	$40.23	69,193
2022-12-29	$39.00	$41.68	$38.50	$40.93	$40.93	85,782
2022-12-28	$38.89	$39.90	$38.89	$39.18	$39.18	24,016
2022-12-27	$39.44	$39.83	$38.42	$38.86	$38.86	49,022
2022-12-23	$39.54	$40.00	$38.82	$39.45	$39.45	43,228
2022-12-22	$39.42	$40.30	$39.04	$39.57	$39.57	44,083
2022-12-21	$39.75	$40.98	$39.53	$39.68	$39.68	44,966
2022-12-20	$38.27	$39.58	$37.96	$39.27	$39.27	72,937
2022-12-19	$38.00	$38.72	$37.20	$38.11	$38.11	80,153
2022-12-16	$38.71	$39.52	$37.49	$38.07	$38.07	199,706
2022-12-15	$40.49	$40.90	$39.15	$39.24	$39.24	84,610
2022-12-14	$40.31	$41.33	$39.80	$40.66	$40.66	79,630
2022-12-13	$41.27	$41.82	$39.95	$40.10	$40.10	116,021
2022-12-12	$39.65	$40.75	$39.07	$40.00	$40.00	88,830
2022-12-09	$39.57	$39.90	$38.13	$39.50	$39.50	55,539
2022-12-08	$37.73	$40.18	$36.80	$39.59	$39.59	88,414
2022-12-07	$37.28	$38.06	$37.10	$37.65	$37.65	79,166
2022-12-06	$37.53	$37.68	$36.36	$37.31	$37.31	38,167
2022-12-05	$39.23	$39.23	$37.45	$38.00	$38.00	68,697
2022-12-02	$37.79	$39.82	$37.79	$38.83	$38.83	63,998
2022-12-01	$41.80	$42.33	$37.52	$38.85	$38.85	146,491
2022-11-30	$40.84	$42.09	$40.24	$41.95	$41.95	71,276
2022-11-29	$39.77	$41.67	$39.77	$40.66	$40.66	54,392
2022-11-28	$41.46	$41.50	$39.43	$40.01	$40.01	46,523
2022-11-25	$39.95	$41.66	$39.49	$41.66	$41.66	48,911
2022-11-23	$39.67	$40.87	$39.15	$40.19	$40.19	43,017
2022-11-22	$38.68	$40.28	$38.41	$40.17	$40.17	57,812
2022-11-21	$39.59	$39.95	$37.81	$38.58	$38.58	93,380
2022-11-18	$40.00	$40.75	$39.05	$39.56	$39.56	53,533
2022-11-17	$37.24	$39.75	$37.14	$39.69	$39.69	69,882
2022-11-16	$37.39	$38.41	$36.74	$37.86	$37.86	77,269
2022-11-15	$36.70	$37.27	$35.65	$36.60	$36.60	59,314
2022-11-14	$37.65	$37.74	$36.34	$36.48	$36.48	83,324
2022-11-11	$36.12	$38.22	$35.35	$37.60	$37.60	82,491
2022-11-10	$35.98	$36.76	$35.56	$36.29	$36.29	146,431
2022-11-09	$39.04	$39.46	$32.16	$34.74	$34.74	211,576
2022-11-08	$38.06	$38.58	$36.58	$38.26	$38.26	91,499
2022-11-07	$38.25	$39.00	$37.65	$38.24	$38.24	50,461
2022-11-04	$38.38	$38.94	$37.90	$38.34	$38.34	30,633
2022-11-03	$37.71	$38.59	$37.30	$38.08	$38.08	42,299
2022-11-02	$38.83	$39.50	$37.99	$38.15	$38.15	39,789
2022-11-01	$38.97	$39.45	$38.38	$38.99	$38.99	35,922
2022-10-31	$38.75	$39.03	$36.77	$38.59	$38.59	63,373
2022-10-28	$38.45	$39.16	$37.74	$38.93	$38.93	55,091
2022-10-27	$37.92	$38.97	$36.29	$38.04	$38.04	36,740
2022-10-26	$37.05	$38.38	$37.05	$37.77	$37.77	44,145
2022-10-25	$36.78	$37.99	$36.57	$36.61	$36.61	48,661
2022-10-24	$35.96	$37.16	$35.96	$36.92	$36.92	25,413
2022-10-21	$35.20	$36.42	$34.87	$36.12	$36.12	44,868
2022-10-20	$35.02	$35.32	$34.33	$34.89	$34.89	38,007
2022-10-19	$35.26	$35.37	$34.79	$35.20	$35.20	63,839
2022-10-18	$35.20	$35.91	$34.50	$35.34	$35.34	47,746
2022-10-17	$33.77	$34.95	$33.72	$34.71	$34.71	38,997
2022-10-14	$33.97	$34.11	$32.90	$33.22	$33.22	33,772
2022-10-13	$31.94	$33.90	$31.81	$33.75	$33.75	60,455
2022-10-12	$33.02	$33.11	$32.30	$32.46	$32.46	36,034
2022-10-11	$32.56	$33.19	$31.21	$32.96	$32.96	56,160
2022-10-10	$32.30	$32.60	$31.94	$32.11	$32.11	25,385
2022-10-07	$33.18	$33.44	$32.09	$32.26	$32.26	47,381
2022-10-06	$32.55	$33.83	$32.33	$33.49	$33.49	44,589
2022-10-05	$32.42	$32.99	$31.97	$32.84	$32.84	33,582
2022-10-04	$32.13	$33.66	$31.68	$32.96	$32.96	63,402
2022-10-03	$32.36	$32.84	$31.67	$31.90	$31.90	42,091
2022-09-30	$31.48	$33.69	$31.48	$32.14	$32.14	103,841
2022-09-29	$31.85	$33.05	$31.09	$31.63	$31.63	105,801
2022-09-28	$31.89	$32.70	$30.96	$32.19	$32.19	65,035
2022-09-27	$31.40	$32.28	$30.53	$31.10	$31.10	55,401
2022-09-26	$31.53	$32.04	$30.86	$31.22	$31.22	54,974
2022-09-23	$32.72	$32.72	$31.08	$31.71	$31.71	61,339
2022-09-22	$33.72	$33.72	$32.25	$33.28	$33.28	46,509
2022-09-21	$35.47	$36.14	$33.40	$33.46	$33.46	47,885
2022-09-20	$34.45	$35.49	$33.71	$35.32	$35.32	70,259
2022-09-19	$35.37	$35.66	$34.39	$34.65	$34.65	47,051
2022-09-16	$35.91	$36.21	$34.86	$35.80	$35.80	334,341
2022-09-15	$36.12	$37.06	$36.00	$36.42	$36.42	77,164
2022-09-14	$35.94	$36.81	$35.62	$36.46	$36.46	59,135
2022-09-13	$35.69	$36.48	$34.78	$36.06	$36.06	78,343
2022-09-12	$36.71	$37.44	$36.14	$36.42	$36.42	75,666
2022-09-09	$37.80	$38.12	$36.66	$37.09	$37.09	54,290
2022-09-08	$36.72	$38.00	$36.61	$37.61	$37.61	57,833
2022-09-07	$35.45	$37.23	$34.90	$37.13	$37.13	79,616
2022-09-06	$36.43	$36.43	$34.25	$34.94	$34.94	124,964
2022-09-02	$37.44	$37.44	$35.65	$36.57	$36.57	41,862
2022-09-01	$36.66	$37.35	$35.92	$37.00	$37.00	63,232
2022-08-31	$36.09	$37.06	$35.29	$36.89	$36.89	55,016
2022-08-30	$37.02	$37.09	$35.77	$36.03	$36.03	88,982
2022-08-29	$37.13	$37.98	$36.22	$37.18	$37.18	70,393
2022-08-26	$37.68	$38.60	$37.32	$38.00	$38.00	73,105
2022-08-25	$36.44	$38.03	$35.75	$37.78	$37.78	78,117
2022-08-24	$35.56	$37.66	$35.56	$36.48	$36.48	59,097
2022-08-23	$35.43	$36.15	$35.23	$35.78	$35.78	32,480
2022-08-22	$35.46	$35.72	$34.63	$35.33	$35.33	57,522
2022-08-19	$35.38	$36.14	$35.04	$35.80	$35.80	52,205
2022-08-18	$35.81	$35.99	$34.59	$35.84	$35.84	39,747
2022-08-17	$37.23	$37.77	$35.79	$35.87	$35.87	81,062
2022-08-16	$39.99	$39.99	$36.76	$38.01	$38.01	102,342
2022-08-15	$36.98	$38.19	$36.73	$37.84	$37.84	107,205
2022-08-12	$35.46	$37.96	$35.18	$37.47	$37.47	91,718
2022-08-11	$35.33	$35.48	$34.82	$35.39	$35.39	96,813
2022-08-10	$34.57	$35.46	$33.79	$34.97	$34.97	122,419
2022-08-09	$34.98	$35.09	$33.77	$34.00	$34.00	103,080
2022-08-08	$38.05	$38.05	$33.62	$34.87	$34.87	106,945
2022-08-05	$33.91	$35.01	$33.22	$34.62	$34.62	53,691
2022-08-04	$33.17	$34.77	$33.17	$34.32	$34.32	62,794
2022-08-03	$33.42	$33.42	$32.14	$32.91	$32.91	88,188
2022-08-02	$33.88	$34.86	$33.14	$33.36	$33.36	51,814
2022-08-01	$34.33	$34.74	$33.05	$33.77	$33.77	72,581
2022-07-29	$34.19	$34.36	$33.60	$34.25	$34.25	41,700
2022-07-28	$34.59	$35.51	$34.23	$34.39	$34.39	50,708
2022-07-27	$33.52	$34.54	$33.52	$34.18	$34.18	38,464
2022-07-26	$33.41	$33.85	$32.75	$33.45	$33.45	44,208
2022-07-25	$32.00	$34.40	$32.00	$33.63	$33.63	127,260
2022-07-22	$31.65	$31.77	$31.12	$31.75	$31.75	68,893
2022-07-21	$32.68	$32.68	$31.50	$31.67	$31.67	54,255
2022-07-20	$31.79	$32.90	$31.79	$32.63	$32.63	59,796
2022-07-19	$31.59	$32.87	$30.46	$31.67	$31.67	87,435
2022-07-18	$31.51	$32.67	$30.77	$30.99	$30.99	78,268
2022-07-15	$30.93	$31.75	$30.22	$31.35	$31.35	71,309
2022-07-14	$30.32	$31.00	$29.96	$30.63	$30.63	52,573
2022-07-13	$29.35	$31.11	$29.29	$30.95	$30.95	73,202
2022-07-12	$30.58	$31.48	$29.40	$29.83	$29.83	139,373
2022-07-11	$31.20	$31.58	$30.22	$30.60	$30.60	107,129
2022-07-08	$30.86	$31.81	$30.82	$31.45	$31.45	40,600
2022-07-07	$32.19	$32.19	$30.33	$31.36	$31.36	107,326
2022-07-06	$31.93	$33.06	$31.17	$31.82	$31.82	71,552
2022-07-05	$31.04	$32.13	$29.49	$31.95	$31.95	217,602
2022-07-01	$29.44	$31.87	$29.09	$31.54	$31.54	106,324
2022-06-30	$27.59	$29.78	$27.59	$29.67	$29.67	143,677
2022-06-29	$28.85	$29.18	$27.59	$27.86	$27.86	76,777
2022-06-28	$30.27	$30.88	$28.73	$28.96	$28.96	144,623
2022-06-27	$28.28	$30.40	$28.28	$30.18	$30.18	109,694
2022-06-24	$27.44	$29.85	$26.99	$28.91	$28.91	347,796
2022-06-23	$25.66	$27.32	$23.09	$27.22	$27.22	58,215
2022-06-22	$26.01	$26.46	$25.55	$25.78	$25.78	95,072
2022-06-21	$24.60	$25.80	$24.48	$25.03	$25.03	96,549
2022-06-17	$23.16	$24.81	$23.16	$24.38	$24.38	146,971
2022-06-16	$23.36	$23.52	$22.31	$23.09	$23.09	168,159
2022-06-15	$23.03	$23.90	$22.68	$23.77	$23.77	159,522
2022-06-14	$22.81	$23.94	$22.81	$23.29	$23.29	136,653
2022-06-13	$26.85	$26.85	$23.86	$23.94	$23.94	262,400
2022-06-10	$27.46	$27.72	$27.14	$27.48	$27.48	60,309
2022-06-09	$28.46	$28.66	$27.75	$27.93	$27.93	61,417
2022-06-08	$28.89	$29.09	$28.35	$28.41	$28.41	43,361
2022-06-07	$28.28	$28.90	$28.27	$28.63	$28.63	65,090
2022-06-06	$29.58	$30.00	$28.05	$28.70	$28.70	71,133
2022-06-03	$29.50	$30.56	$28.21	$29.24	$29.24	56,704
2022-06-02	$30.85	$30.85	$28.21	$29.51	$29.51	93,153
2022-06-01	$30.37	$30.82	$29.56	$30.52	$30.52	80,005
2022-05-31	$30.96	$30.96	$29.69	$30.25	$30.25	81,441
2022-05-27	$30.58	$31.20	$30.54	$31.00	$31.00	67,138
2022-05-26	$29.96	$30.84	$29.65	$30.52	$30.52	99,336
2022-05-25	$28.68	$29.92	$27.81	$29.82	$29.82	139,979
2022-05-24	$30.90	$30.90	$27.88	$28.71	$28.71	177,461
2022-05-23	$31.07	$31.48	$30.35	$31.00	$31.00	83,608
2022-05-20	$30.22	$31.28	$30.08	$30.86	$30.86	106,451
2022-05-19	$28.79	$30.33	$28.79	$29.92	$29.92	96,807
2022-05-18	$29.41	$30.00	$29.12	$29.18	$29.18	137,916
2022-05-17	$29.25	$29.91	$28.19	$29.73	$29.73	93,310
2022-05-16	$26.62	$28.97	$26.10	$28.77	$28.77	161,110
2022-05-13	$25.25	$26.72	$24.48	$26.47	$26.47	105,251
2022-05-12	$24.25	$25.99	$24.15	$25.01	$25.01	90,240
2022-05-11	$25.63	$26.60	$24.09	$24.59	$24.59	176,425
2022-05-10	$26.14	$26.50	$22.73	$25.28	$25.28	227,534
2022-05-09	$27.14	$27.44	$25.61	$26.12	$26.12	138,138
2022-05-06	$28.33	$28.61	$26.23	$27.42	$27.42	120,177
2022-05-05	$28.44	$28.79	$28.07	$28.28	$28.28	76,221
2022-05-04	$29.83	$29.83	$27.70	$28.80	$28.80	93,847
2022-05-03	$30.38	$30.38	$28.77	$29.50	$29.50	96,285
2022-05-02	$29.30	$30.38	$29.03	$30.16	$30.16	102,754
2022-04-29	$29.94	$30.06	$29.20	$29.51	$29.51	87,664
2022-04-28	$30.42	$30.75	$28.77	$30.01	$30.01	104,840
2022-04-27	$30.96	$31.00	$29.58	$30.27	$30.27	147,500
2022-04-26	$31.87	$31.87	$30.57	$30.91	$30.91	99,159
2022-04-25	$31.91	$32.00	$30.94	$31.88	$31.88	74,192
2022-04-22	$33.31	$33.75	$31.82	$32.29	$32.29	80,683
2022-04-21	$32.99	$33.93	$32.66	$33.46	$33.46	141,645
2022-04-20	$32.99	$33.93	$32.48	$32.79	$32.79	102,474
2022-04-19	$31.17	$33.35	$31.02	$32.99	$32.99	94,972
2022-04-18	$32.30	$32.46	$30.79	$31.20	$31.20	127,707
2022-04-14	$31.18	$32.50	$31.18	$32.16	$32.16	83,071
2022-04-13	$29.71	$31.60	$29.71	$31.21	$31.21	84,900
2022-04-12	$29.57	$30.32	$29.30	$29.66	$29.66	96,683
2022-04-11	$29.55	$30.10	$28.76	$29.60	$29.60	145,026
2022-04-08	$30.30	$30.30	$29.81	$29.91	$29.91	45,202
2022-04-07	$29.87	$30.18	$29.48	$30.04	$30.04	85,276
2022-04-06	$29.26	$29.81	$29.13	$29.69	$29.69	89,976
2022-04-05	$29.08	$29.55	$28.80	$29.17	$29.17	120,608
2022-04-04	$28.80	$29.47	$28.50	$29.17	$29.17	58,467
2022-04-01	$28.49	$28.73	$27.96	$28.68	$28.68	100,705
2022-03-31	$28.85	$29.66	$27.68	$28.11	$28.11	106,220
2022-03-30	$28.83	$29.76	$28.67	$28.82	$28.82	175,953
2022-03-29	$28.10	$29.14	$28.10	$28.87	$28.87	249,660
2022-03-28	$27.82	$28.42	$27.43	$28.17	$28.17	239,651
2022-03-25	$27.94	$28.59	$27.57	$27.97	$27.97	81,867
2022-03-24	$27.50	$28.39	$27.50	$27.95	$27.95	146,670
2022-03-23	$28.42	$28.69	$26.94	$27.03	$27.03	184,910
2022-03-22	$28.02	$28.07	$27.04	$27.48	$27.48	105,638
2022-03-21	$27.34	$28.69	$26.68	$26.92	$26.92	168,667
2022-03-18	$27.81	$28.49	$26.82	$27.24	$27.24	708,448
2022-03-17	$26.79	$28.50	$26.00	$28.32	$28.32	314,681
2022-03-16	$28.06	$29.00	$25.33	$26.91	$26.91	497,209
2022-03-15	$33.05	$33.36	$24.41	$29.01	$29.01	1,093,202
2022-03-14	$36.45	$36.80	$35.30	$35.66	$35.66	86,855
2022-03-11	$37.27	$37.70	$36.23	$36.31	$36.31	61,556
2022-03-10	$37.30	$37.64	$36.27	$37.21	$37.21	68,109
2022-03-09	$37.42	$38.02	$36.70	$37.47	$37.47	63,372
2022-03-08	$36.27	$38.39	$35.88	$36.92	$36.92	89,779
2022-03-07	$36.97	$37.74	$35.37	$35.93	$35.93	135,953
2022-03-04	$36.19	$36.97	$35.88	$36.27	$36.27	90,741
2022-03-03	$37.99	$37.99	$36.36	$36.66	$36.66	107,142
2022-03-02	$37.14	$38.76	$36.41	$37.70	$37.70	120,242
2022-03-01	$37.43	$37.90	$36.22	$36.90	$36.90	96,245
2022-02-28	$37.07	$39.08	$36.49	$37.45	$37.45	92,264
2022-02-25	$37.77	$37.95	$36.10	$37.47	$37.47	76,133
2022-02-24	$35.02	$36.58	$34.93	$36.45	$36.45	119,194
2022-02-23	$37.22	$37.22	$35.63	$35.90	$35.90	69,380
2022-02-22	$37.12	$37.41	$36.05	$36.39	$36.39	106,540
2022-02-18	$38.05	$38.29	$37.29	$37.41	$37.41	62,295
2022-02-17	$39.27	$39.27	$38.00	$38.28	$38.28	75,433
2022-02-16	$40.19	$40.59	$39.47	$39.70	$39.70	44,601
2022-02-15	$39.49	$40.33	$39.20	$40.25	$40.25	41,351
2022-02-14	$39.45	$39.79	$38.65	$38.99	$38.99	64,810
2022-02-11	$39.24	$40.17	$39.10	$39.32	$39.32	73,745
2022-02-10	$38.77	$39.99	$38.01	$39.19	$39.19	161,610
2022-02-09	$39.60	$40.03	$38.44	$39.00	$39.00	111,945
2022-02-08	$39.52	$39.96	$38.59	$39.45	$39.45	96,154
2022-02-07	$38.37	$40.22	$38.37	$39.49	$39.49	117,195
2022-02-04	$38.25	$38.70	$36.98	$38.37	$38.37	118,508
2022-02-03	$38.55	$38.71	$37.50	$38.14	$38.14	90,649
2022-02-02	$39.19	$39.22	$38.09	$38.81	$38.81	78,090
2022-02-01	$40.52	$41.10	$38.34	$39.35	$39.35	118,495
2022-01-31	$39.27	$40.42	$38.88	$40.42	$40.42	68,930
2022-01-28	$40.29	$40.80	$38.46	$39.36	$39.36	106,809
2022-01-27	$41.29	$41.89	$40.30	$40.45	$40.45	102,940
2022-01-26	$41.75	$42.41	$40.73	$41.00	$41.00	115,709
2022-01-25	$41.13	$41.58	$40.13	$41.34	$41.34	91,118
2022-01-24	$41.51	$41.81	$39.73	$41.61	$41.61	183,250
2022-01-21	$40.51	$41.90	$40.51	$41.00	$41.00	162,752
2022-01-20	$41.30	$42.09	$40.43	$40.55	$40.55	50,627
2022-01-19	$42.44	$42.44	$41.25	$41.39	$41.39	45,939
2022-01-18	$43.05	$43.05	$41.43	$41.93	$41.93	47,324
2022-01-14	$42.12	$43.12	$42.01	$43.03	$43.03	58,306
2022-01-13	$43.53	$43.95	$42.16	$42.41	$42.41	53,056
2022-01-12	$45.00	$45.02	$43.02	$43.08	$43.08	68,780
2022-01-11	$43.64	$45.05	$42.95	$44.89	$44.89	82,510
2022-01-10	$43.72	$43.72	$42.38	$43.47	$43.47	72,638
2022-01-07	$44.71	$44.92	$43.65	$43.87	$43.87	55,039
2022-01-06	$44.85	$45.53	$43.63	$44.71	$44.71	53,143
2022-01-05	$46.07	$46.77	$44.47	$44.63	$44.63	104,088
2022-01-04	$47.03	$47.03	$45.80	$46.18	$46.18	91,230
2022-01-03	$46.62	$48.26	$45.95	$47.15	$47.15	82,115
2021-12-31	$46.90	$47.23	$45.06	$46.08	$46.08	134,991
2021-12-30	$47.52	$48.68	$46.59	$46.88	$46.88	94,354
2021-12-29	$48.60	$49.39	$46.96	$47.27	$47.27	99,557
2021-12-28	$50.09	$50.93	$48.31	$48.54	$48.54	189,801
2021-12-27	$50.73	$51.07	$49.32	$49.79	$49.79	113,289
2021-12-23	$49.79	$51.69	$49.24	$50.90	$50.90	92,443
2021-12-22	$47.60	$50.15	$47.12	$49.22	$49.22	232,912
2021-12-21	$47.82	$48.00	$45.75	$47.98	$47.98	160,926
2021-12-20	$45.99	$48.11	$44.53	$46.98	$46.98	175,590
2021-12-17	$46.86	$48.22	$45.65	$46.84	$46.84	632,290
2021-12-16	$47.09	$48.04	$46.59	$46.77	$46.77	343,776
2021-12-15	$45.45	$47.05	$44.70	$46.86	$46.86	116,673
2021-12-14	$43.59	$45.35	$42.84	$45.15	$45.15	160,176
2021-12-13	$43.89	$44.22	$42.58	$43.44	$43.44	120,496
2021-12-10	$43.79	$44.71	$41.93	$43.72	$43.72	130,468
2021-12-09	$43.51	$44.38	$42.95	$43.08	$43.08	150,469
2021-12-08	$42.37	$43.70	$39.30	$43.58	$43.58	106,115
2021-12-07	$40.76	$42.49	$40.49	$41.87	$41.87	125,680
2021-12-06	$39.74	$40.57	$38.96	$40.15	$40.15	120,695
2021-12-03	$41.12	$41.65	$39.19	$39.55	$39.55	112,767
2021-12-02	$40.27	$41.42	$39.24	$41.00	$41.00	155,972
2021-12-01	$41.91	$42.93	$40.35	$40.43	$40.43	123,090
2021-11-30	$41.29	$42.13	$40.43	$41.14	$41.14	134,422
2021-11-29	$41.44	$42.34	$40.07	$41.93	$41.93	204,280
2021-11-26	$41.32	$41.48	$39.54	$40.77	$40.77	147,754
2021-11-24	$44.60	$44.69	$42.02	$42.03	$42.03	142,856
2021-11-23	$44.10	$45.30	$43.90	$45.01	$45.01	82,143
2021-11-22	$43.76	$45.11	$43.29	$44.54	$44.54	108,406
2021-11-19	$43.01	$43.86	$42.77	$43.54	$43.54	73,364
2021-11-18	$44.22	$45.48	$42.83	$43.35	$43.35	86,648
2021-11-17	$44.54	$44.54	$42.76	$43.71	$43.71	186,017
2021-11-16	$45.16	$45.29	$43.78	$44.63	$44.63	93,827
2021-11-15	$45.88	$45.88	$44.04	$45.01	$45.01	187,134
2021-11-12	$45.96	$46.02	$44.28	$45.56	$45.56	192,605
2021-11-11	$46.50	$47.47	$44.50	$45.32	$45.32	401,490
2021-11-10	$47.50	$48.69	$45.58	$45.89	$45.89	330,066
2021-11-09	$50.00	$50.61	$47.68	$48.56	$48.56	263,505
2021-11-08	$50.01	$50.93	$49.27	$50.08	$50.08	261,469
2021-11-05	$51.04	$51.70	$49.99	$50.02	$50.02	222,110
2021-11-04	$52.38	$52.49	$49.49	$50.00	$50.00	1,477,357
2021-11-03	$55.82	$58.90	$55.82	$56.66	$56.66	284,207
2021-11-02	$55.42	$57.04	$52.49	$56.85	$56.85	507,784
2021-11-01	$42.46	$60.23	$42.11	$55.89	$55.89	4,234,860
2021-10-29	$38.86	$39.45	$37.21	$37.38	$37.38	83,748
2021-10-28	$37.45	$38.68	$37.45	$38.68	$38.68	62,919
2021-10-27	$38.49	$38.62	$36.25	$37.06	$37.06	58,790
2021-10-26	$38.17	$39.39	$37.51	$38.54	$38.54	94,255
2021-10-25	$36.89	$38.15	$36.53	$38.08	$38.08	49,900
2021-10-22	$37.63	$37.63	$36.18	$36.86	$36.86	63,803
2021-10-21	$37.91	$38.13	$37.48	$37.82	$37.82	45,099
2021-10-20	$38.14	$38.48	$37.73	$37.86	$37.86	25,545
2021-10-19	$37.76	$38.13	$37.06	$38.03	$38.03	41,953
2021-10-18	$38.67	$39.37	$37.65	$37.77	$37.77	54,034
2021-10-15	$38.28	$38.75	$37.69	$38.54	$38.54	57,593
2021-10-14	$38.50	$38.89	$37.19	$37.72	$37.72	68,995
2021-10-13	$36.56	$38.36	$36.48	$38.16	$38.16	46,975
2021-10-12	$37.19	$37.98	$35.04	$36.76	$36.76	33,015
2021-10-11	$37.17	$38.30	$36.68	$37.32	$37.32	55,746
2021-10-08	$35.74	$37.42	$35.74	$37.16	$37.16	70,399
2021-10-07	$34.50	$35.90	$34.39	$35.60	$35.60	66,730
2021-10-06	$33.11	$34.50	$33.11	$34.27	$34.27	57,934
2021-10-05	$33.19	$33.71	$33.05	$33.31	$33.31	40,572
2021-10-04	$33.52	$33.65	$32.14	$32.97	$32.97	39,249
2021-10-01	$32.86	$34.00	$32.30	$33.58	$33.58	78,367
2021-09-30	$34.00	$34.22	$32.70	$32.82	$32.82	40,774
2021-09-29	$33.00	$34.00	$31.91	$33.98	$33.98	58,375
2021-09-28	$31.88	$33.20	$31.62	$32.80	$32.80	77,178
2021-09-27	$32.05	$32.77	$31.62	$31.86	$31.86	53,722
2021-09-24	$31.36	$32.17	$30.71	$31.95	$31.95	87,978
2021-09-23	$30.34	$31.98	$30.34	$31.80	$31.80	54,387
2021-09-22	$30.26	$30.76	$30.08	$30.09	$30.09	32,853
2021-09-21	$29.58	$30.68	$29.24	$30.10	$30.10	50,722
2021-09-20	$28.36	$29.49	$28.36	$29.30	$29.30	65,340
2021-09-17	$28.16	$29.35	$27.77	$28.89	$28.89	298,798
2021-09-16	$27.35	$27.98	$26.57	$27.98	$27.98	47,808
2021-09-15	$27.47	$27.87	$26.79	$27.39	$27.39	49,464
2021-09-14	$28.42	$28.42	$27.15	$27.47	$27.47	51,508
2021-09-13	$27.66	$28.34	$27.22	$28.22	$28.22	35,042
2021-09-10	$28.66	$28.66	$27.39	$27.44	$27.44	27,703
2021-09-09	$28.15	$28.76	$27.77	$28.48	$28.48	40,326
2021-09-08	$28.58	$28.66	$28.02	$28.20	$28.20	31,255
2021-09-07	$29.41	$29.61	$28.51	$28.59	$28.59	38,931
2021-09-03	$30.72	$30.72	$29.42	$29.50	$29.50	35,936
2021-09-02	$30.78	$31.14	$28.81	$30.65	$30.65	46,302
2021-09-01	$30.11	$30.98	$29.20	$30.68	$30.68	115,848
2021-08-31	$28.75	$30.99	$28.75	$30.33	$30.33	127,852
2021-08-30	$28.00	$28.25	$27.21	$27.40	$27.40	30,093
2021-08-27	$27.68	$28.36	$27.68	$27.96	$27.96	45,499
2021-08-26	$28.93	$28.94	$27.48	$27.48	$27.48	37,963
2021-08-25	$29.11	$29.36	$27.70	$28.07	$28.07	44,336
2021-08-24	$29.80	$29.80	$28.88	$29.00	$29.00	66,173
2021-08-23	$28.35	$30.00	$28.35	$29.39	$29.39	49,973
2021-08-20	$26.35	$28.30	$26.15	$27.96	$27.96	56,539
2021-08-19	$27.63	$27.90	$26.10	$26.48	$26.48	120,706
2021-08-18	$28.46	$29.03	$27.39	$27.86	$27.86	51,434
2021-08-17	$29.03	$29.22	$28.17	$28.50	$28.50	39,274
2021-08-16	$29.79	$30.35	$29.22	$29.25	$29.25	61,589
2021-08-13	$30.45	$30.74	$29.97	$30.05	$30.05	40,647
2021-08-12	$30.36	$30.67	$30.11	$30.26	$30.26	33,168
2021-08-11	$30.45	$30.64	$30.00	$30.51	$30.51	42,296
2021-08-10	$30.92	$30.96	$30.10	$30.54	$30.54	76,556
2021-08-09	$32.60	$32.72	$30.30	$30.70	$30.70	99,985
2021-08-06	$32.93	$33.60	$32.25	$33.06	$33.06	44,511
2021-08-05	$32.72	$33.35	$32.10	$33.34	$33.34	30,959
2021-08-04	$33.63	$33.66	$32.26	$32.67	$32.67	50,776
2021-08-03	$33.37	$34.20	$33.00	$34.01	$34.01	51,482
2021-08-02	$34.01	$34.09	$33.10	$33.37	$33.37	45,954
2021-07-30	$33.00	$34.19	$29.70	$33.93	$33.93	137,366
2021-07-29	$34.69	$34.69	$31.49	$33.04	$33.04	112,415
2021-07-28	$32.80	$34.04	$32.43	$33.36	$33.36	33,943
2021-07-27	$33.36	$33.36	$32.45	$32.70	$32.70	27,861
2021-07-26	$33.38	$34.00	$33.26	$33.28	$33.28	35,707
2021-07-23	$33.39	$33.42	$32.61	$33.13	$33.13	31,677
2021-07-22	$33.43	$33.70	$32.58	$33.27	$33.27	48,869
2021-07-21	$33.57	$33.98	$33.31	$33.63	$33.63	26,113
2021-07-20	$32.73	$33.62	$32.49	$33.19	$33.19	55,315
2021-07-19	$32.07	$32.99	$32.00	$32.69	$32.69	58,561
2021-07-16	$33.35	$33.35	$32.31	$32.75	$32.75	66,588
2021-07-15	$32.82	$33.14	$32.55	$32.98	$32.98	51,255
2021-07-14	$33.88	$33.88	$33.02	$33.11	$33.11	38,602
2021-07-13	$33.85	$34.22	$33.02	$33.58	$33.58	56,046
2021-07-12	$33.14	$34.66	$32.88	$34.12	$34.12	64,809
2021-07-09	$33.60	$34.92	$33.30	$33.34	$33.34	22,058
2021-07-08	$32.78	$33.32	$32.00	$33.14	$33.14	42,280
2021-07-07	$33.55	$33.85	$32.96	$33.30	$33.30	53,263
2021-07-06	$35.77	$36.36	$33.10	$33.61	$33.61	83,335
2021-07-02	$36.11	$36.11	$34.85	$35.04	$35.04	36,090
2021-07-01	$34.74	$36.00	$34.74	$35.99	$35.99	49,316
2021-06-30	$33.00	$35.44	$32.98	$35.05	$35.05	124,297
2021-06-29	$33.16	$35.65	$32.54	$33.13	$33.13	73,474
2021-06-28	$33.16	$33.36	$32.90	$33.03	$33.03	39,076
2021-06-25	$33.77	$34.02	$32.88	$33.04	$33.04	245,350
2021-06-24	$33.18	$33.93	$33.01	$33.62	$33.62	62,339
2021-06-23	$33.41	$33.44	$32.59	$32.88	$32.88	43,242
2021-06-22	$33.46	$33.46	$32.85	$33.16	$33.16	55,401
2021-06-21	$33.15	$33.83	$32.85	$33.62	$33.62	46,824
2021-06-18	$33.05	$33.89	$32.55	$32.97	$32.97	209,767
2021-06-17	$34.08	$34.15	$33.22	$33.72	$33.72	47,902
2021-06-16	$34.14	$34.36	$33.47	$34.19	$34.19	43,416
2021-06-15	$34.90	$34.90	$33.17	$34.24	$34.24	57,886
2021-06-14	$34.97	$35.99	$34.41	$34.64	$34.64	48,396
2021-06-11	$35.59	$35.59	$34.50	$34.85	$34.85	35,805
2021-06-10	$35.27	$35.72	$35.14	$35.21	$35.21	26,334
2021-06-09	$35.09	$35.21	$34.51	$35.01	$35.01	29,929
2021-06-08	$35.07	$35.23	$34.74	$35.09	$35.09	32,422
2021-06-07	$34.48	$35.62	$34.28	$34.95	$34.95	34,525
2021-06-04	$34.49	$34.93	$33.85	$34.38	$34.38	54,957
2021-06-03	$35.09	$35.24	$33.93	$34.29	$34.29	52,128
2021-06-02	$36.35	$36.35	$34.37	$34.93	$34.93	33,286
2021-06-01	$34.81	$35.89	$34.02	$35.31	$35.31	57,201
2021-05-28	$34.00	$34.77	$33.57	$34.35	$34.35	27,638
2021-05-27	$33.75	$34.62	$33.37	$33.88	$33.88	104,496
2021-05-26	$33.75	$34.17	$33.17	$33.69	$33.69	19,212
2021-05-25	$35.02	$35.23	$33.54	$33.65	$33.65	81,965
2021-05-24	$35.59	$35.73	$34.53	$34.90	$34.90	28,011
2021-05-21	$35.21	$36.46	$34.95	$35.38	$35.38	45,183
2021-05-20	$34.28	$34.88	$33.66	$34.83	$34.83	30,195
2021-05-19	$35.12	$36.09	$34.17	$34.37	$34.37	43,995
2021-05-18	$36.67	$36.76	$35.61	$35.76	$35.76	26,157
2021-05-17	$35.08	$37.01	$35.00	$36.78	$36.78	91,098
2021-05-14	$33.68	$35.43	$32.91	$35.06	$35.06	37,946
2021-05-13	$33.69	$34.19	$32.54	$33.53	$33.53	65,622
2021-05-12	$33.32	$34.39	$32.57	$33.56	$33.56	55,322
2021-05-11	$32.53	$34.11	$31.04	$33.22	$33.22	111,556
2021-05-10	$39.23	$39.66	$32.45	$32.90	$32.90	203,580
2021-05-07	$35.00	$40.00	$34.05	$38.60	$38.60	123,322
2021-05-06	$34.80	$35.14	$34.07	$35.00	$35.00	61,901
2021-05-05	$34.28	$35.13	$33.23	$35.06	$35.06	34,547
2021-05-04	$34.24	$34.91	$33.68	$34.20	$34.20	23,333
2021-05-03	$33.53	$34.71	$32.91	$34.46	$34.46	68,015
2021-04-30	$33.01	$33.54	$32.43	$33.28	$33.28	58,505
2021-04-29	$32.50	$33.82	$32.50	$33.35	$33.35	31,199
2021-04-28	$32.24	$33.26	$32.24	$33.07	$33.07	32,327
2021-04-27	$33.13	$33.45	$32.34	$32.48	$32.48	68,621
2021-04-26	$32.23	$33.80	$32.23	$32.81	$32.81	80,826
2021-04-23	$33.99	$34.27	$32.89	$32.95	$32.95	43,328
2021-04-22	$34.22	$35.00	$33.72	$33.99	$33.99	38,885
2021-04-21	$32.89	$34.43	$32.89	$34.18	$34.18	33,757
2021-04-20	$33.96	$34.91	$32.05	$33.01	$33.01	65,672
2021-04-19	$34.25	$34.69	$33.42	$34.03	$34.03	60,015
2021-04-16	$35.13	$35.13	$33.84	$34.18	$34.18	29,925
2021-04-15	$33.93	$34.98	$33.93	$34.76	$34.76	39,357
2021-04-14	$33.12	$34.20	$32.63	$33.70	$33.70	45,317
2021-04-13	$32.17	$33.25	$31.69	$33.03	$33.03	49,817
2021-04-12	$32.25	$32.46	$31.35	$32.39	$32.39	52,791
2021-04-09	$32.04	$32.32	$31.53	$31.86	$31.86	27,487
2021-04-08	$32.42	$32.73	$31.38	$31.96	$31.96	66,879
2021-04-07	$33.61	$33.61	$32.01	$32.13	$32.13	86,880
2021-04-06	$33.74	$34.10	$33.40	$33.69	$33.69	44,169
2021-04-05	$34.38	$34.60	$32.74	$33.74	$33.74	94,825
2021-04-01	$36.14	$36.76	$33.71	$34.03	$34.03	74,210
2021-03-31	$33.14	$36.39	$33.14	$36.14	$36.14	161,016
2021-03-30	$32.57	$33.57	$32.30	$32.94	$32.94	46,446
2021-03-29	$32.47	$33.38	$32.27	$32.66	$32.66	62,795
2021-03-26	$32.11	$32.80	$31.73	$32.68	$32.68	45,411
2021-03-25	$32.56	$32.56	$30.95	$31.41	$31.41	60,436
2021-03-24	$32.33	$32.70	$31.00	$31.07	$31.07	94,836
2021-03-23	$33.29	$33.75	$32.01	$32.01	$32.01	51,884
2021-03-22	$34.31	$35.00	$33.35	$33.70	$33.70	40,321
2021-03-19	$32.96	$34.50	$32.96	$34.33	$34.33	128,115
2021-03-18	$33.39	$35.14	$32.92	$33.00	$33.00	97,870
2021-03-17	$32.44	$33.54	$32.44	$32.97	$32.97	44,256
2021-03-16	$33.04	$33.25	$32.14	$33.00	$33.00	41,585
2021-03-15	$32.38	$33.28	$32.12	$33.01	$33.01	52,120
2021-03-12	$32.19	$32.48	$31.75	$32.34	$32.34	44,001
2021-03-11	$31.74	$32.88	$31.63	$31.86	$31.86	63,198
2021-03-10	$29.68	$31.85	$29.41	$31.58	$31.58	63,101
2021-03-09	$30.88	$31.11	$29.03	$29.96	$29.96	63,837
2021-03-08	$29.89	$30.56	$29.31	$30.34	$30.34	43,701
2021-03-05	$28.74	$29.61	$28.00	$29.50	$29.50	51,131
2021-03-04	$30.42	$30.42	$28.26	$28.40	$28.40	52,809
2021-03-03	$29.56	$29.81	$29.10	$29.23	$29.23	36,251
2021-03-02	$30.09	$30.36	$29.34	$29.57	$29.57	30,482
2021-03-01	$29.76	$30.76	$29.02	$30.05	$30.05	43,961
2021-02-26	$29.84	$30.16	$28.69	$29.10	$29.10	79,281
2021-02-25	$29.78	$30.35	$29.05	$29.60	$29.60	55,927
2021-02-24	$29.42	$29.79	$28.89	$29.78	$29.78	73,742
2021-02-23	$30.04	$31.12	$28.69	$29.13	$29.13	58,478
2021-02-22	$30.20	$30.74	$29.94	$30.20	$30.20	34,143
2021-02-19	$30.20	$30.70	$29.96	$30.24	$30.24	31,932
2021-02-18	$30.99	$31.80	$29.65	$30.17	$30.17	66,988
2021-02-17	$31.60	$31.75	$30.12	$31.00	$31.00	60,752
2021-02-16	$32.27	$32.88	$31.00	$31.68	$31.68	46,563
2021-02-12	$31.01	$31.64	$30.02	$31.49	$31.49	50,734
2021-02-11	$31.92	$32.10	$31.10	$31.26	$31.26	38,774
2021-02-10	$31.85	$32.25	$31.29	$31.81	$31.81	43,509
2021-02-09	$31.37	$31.99	$31.21	$31.80	$31.80	41,353
2021-02-08	$31.31	$31.67	$31.04	$31.38	$31.38	34,038
2021-02-05	$31.05	$31.05	$29.86	$30.71	$30.71	32,737
2021-02-04	$30.59	$30.66	$29.84	$30.46	$30.46	41,304
2021-02-03	$30.95	$31.49	$29.77	$30.36	$30.36	41,307
2021-02-02	$30.66	$31.25	$30.27	$30.89	$30.89	60,610
2021-02-01	$28.40	$30.00	$28.15	$29.96	$29.96	53,299
2021-01-29	$29.90	$29.90	$27.92	$28.54	$28.54	72,426
2021-01-28	$31.26	$31.26	$29.30	$29.52	$29.52	77,594
2021-01-27	$31.31	$31.50	$30.38	$30.83	$30.83	59,892
2021-01-26	$32.42	$32.42	$31.86	$32.06	$32.06	32,910
2021-01-25	$32.02	$32.82	$31.65	$32.14	$32.14	51,776
2021-01-22	$31.53	$32.24	$31.20	$32.09	$32.09	52,011
2021-01-21	$31.60	$32.37	$31.50	$31.76	$31.76	57,681
2021-01-20	$32.27	$32.52	$31.78	$32.12	$32.12	57,696
2021-01-19	$32.50	$32.90	$31.83	$32.34	$32.34	45,572
2021-01-15	$31.87	$32.44	$31.50	$32.13	$32.13	47,641
2021-01-14	$32.05	$32.72	$31.93	$32.10	$32.10	40,687
2021-01-13	$31.10	$32.17	$31.10	$31.81	$31.81	48,292
2021-01-12	$31.68	$32.29	$31.49	$31.96	$31.96	33,152
2021-01-11	$30.86	$32.07	$30.05	$31.58	$31.58	35,007
2021-01-08	$31.84	$31.94	$29.66	$31.31	$31.31	77,413
2021-01-07	$31.50	$32.15	$31.17	$31.73	$31.73	37,457
2021-01-06	$31.56	$32.65	$31.16	$31.51	$31.51	132,826
2021-01-05	$30.34	$31.91	$30.34	$31.34	$31.34	81,522
2021-01-04	$28.65	$30.34	$28.65	$30.22	$30.22	102,886
2020-12-31	$28.66	$29.27	$28.00	$29.04	$29.04	65,242
2020-12-30	$28.10	$29.00	$28.10	$28.64	$28.64	73,921
2020-12-29	$28.03	$28.55	$27.65	$28.23	$28.23	72,306
2020-12-28	$28.00	$28.92	$27.87	$28.04	$28.04	190,071
2020-12-24	$28.35	$28.78	$27.97	$28.00	$28.00	90,234
2020-12-23	$29.45	$29.45	$28.16	$28.35	$28.35	112,576
2020-12-22	$29.61	$29.61	$28.98	$29.12	$29.12	79,344
2020-12-21	$30.39	$30.77	$29.00	$29.61	$29.61	93,886
2020-12-18	$30.48	$32.89	$30.48	$31.17	$31.17	294,690
2020-12-17	$31.03	$31.70	$30.00	$31.47	$31.47	46,129
2020-12-16	$30.96	$31.22	$30.08	$30.76	$30.76	62,660
2020-12-15	$30.15	$30.95	$29.28	$30.93	$30.93	70,757
2020-12-14	$30.21	$31.05	$29.78	$29.95	$29.95	51,359
2020-12-11	$29.45	$30.31	$29.14	$29.93	$29.93	36,292
2020-12-10	$30.37	$30.43	$29.15	$29.70	$29.70	32,737
2020-12-09	$31.33	$31.74	$30.28	$30.57	$30.57	81,334
2020-12-08	$29.41	$31.49	$29.41	$31.34	$31.34	54,865
2020-12-07	$28.93	$29.89	$28.88	$29.65	$29.65	59,299
2020-12-04	$28.24	$29.48	$28.24	$29.33	$29.33	38,364
2020-12-03	$28.41	$28.63	$27.58	$28.25	$28.25	47,058
2020-12-02	$27.84	$28.49	$27.46	$28.31	$28.31	113,917
2020-12-01	$29.68	$30.01	$27.07	$28.20	$28.20	110,287
2020-11-30	$29.31	$30.23	$28.97	$29.56	$29.56	69,868
2020-11-27	$29.26	$29.67	$28.78	$29.48	$29.48	44,615
2020-11-25	$29.07	$29.51	$28.50	$29.26	$29.26	28,995
2020-11-24	$28.80	$30.11	$28.52	$29.19	$29.19	80,149
2020-11-23	$28.29	$28.77	$27.79	$28.22	$28.22	42,617
2020-11-20	$27.58	$28.10	$27.24	$28.02	$28.02	44,416
2020-11-19	$28.01	$28.01	$27.16	$27.86	$27.86	34,086
2020-11-18	$28.93	$29.14	$28.12	$28.15	$28.15	46,206
2020-11-17	$28.24	$29.50	$28.19	$28.82	$28.82	58,490
2020-11-16	$28.03	$28.78	$27.90	$28.76	$28.76	78,103
2020-11-13	$26.76	$28.00	$26.55	$27.80	$27.80	77,928
2020-11-12	$27.01	$27.01	$26.02	$26.21	$26.21	65,624
2020-11-11	$27.32	$27.32	$26.25	$27.22	$27.22	60,125
2020-11-10	$25.25	$27.39	$25.25	$27.18	$27.18	132,241
2020-11-09	$25.96	$26.36	$24.79	$25.21	$25.21	113,518
2020-11-06	$26.80	$27.22	$23.55	$23.69	$23.69	185,735
2020-11-05	$28.19	$29.00	$26.00	$26.66	$26.66	158,609
2020-11-04	$27.87	$28.61	$27.06	$28.17	$28.17	87,205
2020-11-03	$27.84	$28.40	$27.37	$28.11	$28.11	105,481
2020-11-02	$25.95	$27.56	$25.80	$27.50	$27.50	67,428
2020-10-30	$26.07	$26.36	$25.00	$25.49	$25.49	52,457
2020-10-29	$27.11	$27.11	$26.00	$26.32	$26.32	61,592
2020-10-28	$27.24	$27.81	$26.62	$27.32	$27.32	57,221
2020-10-27	$28.47	$28.47	$27.54	$27.79	$27.79	70,612
2020-10-26	$28.59	$28.66	$28.07	$28.51	$28.51	35,156
2020-10-23	$27.68	$29.21	$27.68	$28.95	$28.95	49,816
2020-10-22	$27.48	$27.93	$26.78	$27.72	$27.72	54,324
2020-10-21	$27.90	$28.01	$27.25	$27.29	$27.29	41,876
2020-10-20	$29.27	$29.27	$27.61	$27.95	$27.95	79,637
2020-10-19	$29.60	$30.20	$28.90	$29.00	$29.00	34,994
2020-10-16	$29.14	$30.50	$29.14	$29.79	$29.79	45,116
2020-10-15	$28.50	$29.42	$28.13	$29.21	$29.21	57,019
2020-10-14	$28.84	$29.37	$28.84	$29.00	$29.00	35,134
2020-10-13	$29.59	$30.26	$28.81	$28.99	$28.99	39,092
2020-10-12	$30.72	$30.72	$30.08	$30.56	$30.56	55,193
2020-10-09	$30.50	$31.23	$30.35	$30.78	$30.78	35,350
2020-10-08	$29.50	$30.33	$29.50	$30.19	$30.19	67,608
2020-10-07	$29.11	$29.33	$28.02	$29.14	$29.14	85,211
2020-10-06	$29.24	$29.64	$28.66	$29.03	$29.03	63,610
2020-10-05	$28.88	$29.40	$28.77	$29.13	$29.13	47,388
2020-10-02	$27.91	$28.96	$27.60	$28.59	$28.59	68,331
2020-10-01	$28.45	$28.70	$28.21	$28.39	$28.39	57,518
2020-09-30	$28.34	$29.02	$28.15	$28.21	$28.21	61,319
2020-09-29	$27.64	$28.52	$27.64	$28.24	$28.24	69,540
2020-09-28	$27.55	$28.24	$27.55	$27.72	$27.72	55,290
2020-09-25	$26.62	$27.68	$26.62	$27.25	$27.25	59,841
2020-09-24	$27.85	$27.85	$26.72	$26.86	$26.86	68,994
2020-09-23	$28.36	$28.89	$27.31	$28.13	$28.13	105,109
2020-09-22	$28.46	$28.67	$27.70	$28.29	$28.29	67,680
2020-09-21	$29.49	$29.49	$27.52	$28.23	$28.23	88,342
2020-09-18	$30.25	$30.48	$29.79	$30.36	$30.36	165,992
2020-09-17	$29.13	$30.01	$29.13	$29.84	$29.84	45,428
2020-09-16	$28.47	$29.67	$28.45	$29.49	$29.49	58,716
2020-09-15	$28.70	$28.95	$28.30	$28.35	$28.35	61,870
2020-09-14	$28.04	$28.58	$27.50	$28.41	$28.41	107,567
2020-09-11	$28.01	$28.05	$27.45	$27.62	$27.62	49,987
2020-09-10	$28.82	$28.82	$27.68	$27.68	$27.68	71,967
2020-09-09	$29.36	$29.36	$28.05	$28.64	$28.64	57,619
2020-09-08	$28.82	$29.62	$28.58	$29.00	$29.00	68,281
2020-09-04	$30.33	$30.33	$28.14	$29.15	$29.15	53,901
2020-09-03	$31.16	$31.54	$29.84	$29.93	$29.93	78,025
2020-09-02	$30.52	$31.46	$29.82	$31.28	$31.28	83,434
2020-09-01	$31.28	$31.28	$29.98	$30.56	$30.56	110,160
2020-08-31	$31.05	$31.86	$30.92	$31.36	$31.36	69,643
2020-08-28	$31.20	$31.47	$30.64	$31.26	$31.26	76,632
2020-08-27	$31.45	$31.63	$30.95	$31.11	$31.11	39,084
2020-08-26	$31.87	$31.93	$30.46	$31.27	$31.27	57,699
2020-08-25	$32.30	$32.30	$31.54	$32.00	$32.00	64,995
2020-08-24	$31.51	$32.16	$30.91	$32.01	$32.01	71,851
2020-08-21	$31.60	$31.62	$30.69	$31.24	$31.24	49,476
2020-08-20	$31.56	$32.00	$31.29	$31.92	$31.92	60,198
2020-08-19	$31.57	$32.34	$31.22	$32.03	$32.03	51,338
2020-08-18	$31.70	$31.87	$31.27	$31.56	$31.56	72,267
2020-08-17	$32.03	$32.03	$30.68	$31.65	$31.65	124,828
2020-08-14	$32.84	$33.07	$31.91	$32.40	$32.40	66,283
2020-08-13	$32.73	$34.08	$32.05	$33.10	$33.10	122,252
2020-08-12	$31.78	$31.96	$31.30	$31.63	$31.63	89,672
2020-08-11	$33.30	$34.23	$30.85	$31.21	$31.21	111,544
2020-08-10	$30.47	$33.39	$30.40	$33.07	$33.07	108,140
2020-08-07	$29.22	$30.60	$29.04	$30.37	$30.37	73,424
2020-08-06	$30.51	$31.42	$29.23	$29.50	$29.50	119,340
2020-08-05	$30.92	$31.29	$29.71	$31.00	$31.00	245,635
2020-08-04	$29.67	$31.31	$29.43	$30.84	$30.84	101,543
2020-08-03	$29.56	$29.86	$28.42	$29.86	$29.86	88,887
2020-07-31	$30.15	$30.15	$28.81	$29.61	$29.61	97,771
2020-07-30	$29.11	$30.35	$29.11	$30.30	$30.30	84,951
2020-07-29	$28.64	$29.79	$28.41	$29.58	$29.58	95,829
2020-07-28	$28.22	$29.06	$27.71	$28.65	$28.65	73,228
2020-07-27	$26.64	$28.39	$26.23	$28.37	$28.37	88,536
2020-07-24	$27.97	$28.15	$26.37	$26.51	$26.51	124,577
2020-07-23	$28.64	$28.64	$27.55	$28.14	$28.14	71,839
2020-07-22	$29.46	$29.86	$28.52	$28.84	$28.84	79,558
2020-07-21	$29.76	$30.30	$29.45	$29.59	$29.59	164,347
2020-07-20	$30.01	$30.13	$29.24	$29.38	$29.38	90,510
2020-07-17	$29.81	$30.64	$29.76	$30.03	$30.03	115,114
2020-07-16	$29.39	$29.92	$29.09	$29.76	$29.76	73,130
2020-07-15	$29.07	$30.04	$28.99	$29.56	$29.56	80,395
2020-07-14	$27.94	$28.47	$27.55	$28.47	$28.47	74,351
2020-07-13	$27.67	$29.01	$27.50	$27.90	$27.90	119,947
2020-07-10	$26.33	$27.44	$25.23	$27.23	$27.23	94,203
2020-07-09	$29.05	$29.05	$26.38	$26.38	$26.38	213,174
2020-07-08	$30.83	$30.83	$28.59	$29.07	$29.07	111,679
2020-07-07	$31.02	$31.49	$30.54	$30.63	$30.63	62,815
2020-07-06	$31.74	$31.79	$30.90	$31.34	$31.34	60,964
2020-07-02	$32.27	$32.27	$30.62	$30.89	$30.89	106,559
2020-07-01	$32.35	$32.89	$31.57	$31.88	$31.88	96,978
2020-06-30	$30.89	$32.48	$30.89	$32.34	$32.34	96,120
2020-06-29	$30.89	$31.21	$30.00	$31.20	$31.20	145,006
2020-06-26	$31.00	$31.01	$29.81	$30.47	$30.47	271,321
2020-06-25	$30.01	$31.54	$29.70	$31.49	$31.49	116,271
2020-06-24	$30.26	$30.71	$29.93	$30.08	$30.08	118,255
2020-06-23	$31.07	$31.99	$30.02	$30.81	$30.81	169,501
2020-06-22	$29.98	$30.85	$29.64	$30.57	$30.57	135,065
2020-06-19	$30.64	$30.64	$29.51	$29.93	$29.93	207,430
2020-06-18	$30.25	$30.43	$29.38	$30.16	$30.16	122,919
2020-06-17	$31.50	$31.50	$30.44	$30.48	$30.48	90,215
2020-06-16	$32.42	$32.70	$30.85	$31.59	$31.59	158,319
2020-06-15	$30.26	$31.37	$30.11	$31.20	$31.20	115,146
2020-06-12	$32.23	$32.95	$30.10	$31.31	$31.31	170,485
2020-06-11	$33.43	$33.70	$30.74	$31.31	$31.31	188,173
2020-06-10	$33.63	$36.59	$33.04	$34.75	$34.75	184,780
2020-06-09	$34.75	$34.75	$33.06	$33.50	$33.50	221,852
2020-06-08	$32.85	$35.44	$32.50	$34.88	$34.88	181,645
2020-06-05	$32.04	$32.91	$31.55	$32.17	$32.17	235,304
2020-06-04	$29.87	$31.99	$29.70	$31.01	$31.01	165,664
2020-06-03	$30.56	$31.76	$29.93	$30.08	$30.08	242,010
2020-06-02	$31.57	$31.79	$29.69	$30.28	$30.28	459,609
2020-06-01	$30.94	$32.08	$30.71	$31.33	$31.33	149,665
2020-05-29	$31.04	$31.20	$30.00	$31.06	$31.06	177,490
2020-05-28	$32.14	$32.91	$31.38	$31.79	$31.79	133,057
2020-05-27	$31.99	$32.14	$30.80	$31.61	$31.61	132,135
2020-05-26	$32.18	$32.76	$31.27	$31.39	$31.39	184,423
2020-05-22	$31.75	$31.75	$30.78	$31.57	$31.57	71,395
2020-05-21	$31.65	$32.20	$31.02	$31.68	$31.68	83,948
2020-05-20	$31.59	$31.59	$29.67	$31.50	$31.50	108,726
2020-05-19	$33.06	$33.53	$31.15	$31.15	$31.15	107,523
2020-05-18	$32.19	$34.71	$31.83	$32.99	$32.99	162,230
2020-05-15	$29.96	$31.74	$29.56	$31.02	$31.02	85,920
2020-05-14	$30.61	$30.61	$29.36	$30.23	$30.23	69,155
2020-05-13	$32.26	$32.66	$30.64	$31.17	$31.17	135,972
2020-05-12	$34.79	$35.44	$32.34	$32.50	$32.50	160,522
2020-05-11	$33.88	$34.81	$32.82	$34.80	$34.80	125,621
2020-05-08	$33.98	$35.88	$33.98	$34.38	$34.38	209,512
2020-05-07	$40.62	$40.62	$33.38	$34.06	$34.06	307,012
2020-05-06	$38.08	$38.69	$36.40	$36.96	$36.96	98,621
2020-05-05	$39.60	$40.78	$37.57	$38.21	$38.21	84,523
2020-05-04	$38.75	$40.62	$38.44	$38.97	$38.97	88,141
2020-05-01	$39.22	$39.46	$37.99	$38.79	$38.79	84,630
2020-04-30	$40.91	$42.76	$39.50	$40.01	$40.01	90,879
2020-04-29	$44.84	$44.84	$40.70	$42.00	$42.00	299,478
2020-04-28	$46.78	$48.45	$43.00	$45.90	$45.90	54,310
2020-04-27	$42.55	$46.11	$41.09	$45.51	$45.51	91,152
2020-04-24	$42.12	$43.26	$41.51	$41.77	$41.77	97,476
2020-04-23	$42.18	$43.42	$41.43	$41.92	$41.92	46,620
2020-04-22	$42.43	$42.43	$41.59	$41.83	$41.83	38,621
2020-04-21	$42.34	$42.34	$40.73	$41.83	$41.83	42,389
2020-04-20	$43.00	$44.96	$42.51	$43.64	$43.64	55,169
2020-04-17	$44.57	$45.20	$42.80	$43.13	$43.13	49,348
2020-04-16	$43.61	$44.21	$42.00	$42.78	$42.78	77,852
2020-04-15	$43.54	$44.24	$41.97	$42.87	$42.87	137,952
2020-04-14	$50.16	$52.22	$45.15	$45.60	$45.60	172,608
2020-04-13	$48.00	$50.54	$45.48	$50.10	$50.10	74,399
2020-04-09	$44.94	$47.24	$44.94	$47.21	$47.21	54,232
2020-04-08	$45.37	$45.37	$43.01	$44.17	$44.17	81,860
2020-04-07	$45.16	$45.16	$43.55	$43.93	$43.93	61,959
2020-04-06	$40.00	$43.53	$38.39	$43.22	$43.22	92,289
2020-04-03	$38.80	$41.17	$36.80	$38.22	$38.22	42,468
2020-04-02	$37.60	$38.96	$36.17	$38.74	$38.74	48,624
2020-04-01	$40.24	$40.65	$37.09	$37.77	$37.77	71,949
2020-03-31	$40.06	$41.94	$38.93	$40.74	$40.74	113,570
2020-03-30	$38.07	$41.39	$37.71	$40.55	$40.55	96,271
2020-03-27	$39.32	$41.01	$36.91	$37.76	$37.76	93,132
2020-03-26	$40.50	$44.55	$39.20	$40.67	$40.67	109,453
2020-03-25	$43.85	$44.37	$38.87	$39.93	$39.93	116,561
2020-03-24	$37.61	$45.20	$36.60	$43.55	$43.55	103,826
2020-03-23	$37.31	$40.41	$34.02	$35.06	$35.06	179,188
2020-03-20	$42.06	$44.10	$36.69	$36.95	$36.95	178,810
2020-03-19	$38.39	$42.55	$38.00	$41.98	$41.98	126,035
2020-03-18	$38.18	$40.52	$35.96	$38.40	$38.40	146,036
2020-03-17	$30.59	$40.94	$28.85	$40.94	$40.94	155,775
2020-03-16	$32.23	$33.24	$28.28	$30.35	$30.35	133,272
2020-03-13	$35.26	$36.91	$32.28	$35.94	$35.94	187,672
2020-03-12	$35.73	$35.83	$32.87	$35.01	$35.01	148,277
2020-03-11	$39.05	$39.41	$37.20	$38.30	$38.30	91,226
2020-03-10	$40.95	$41.46	$38.16	$40.12	$40.12	93,376
2020-03-09	$40.43	$41.84	$39.03	$40.17	$40.17	117,826
2020-03-06	$43.11	$44.55	$41.56	$42.92	$42.92	185,714
2020-03-05	$45.90	$45.90	$42.55	$43.30	$43.30	112,662
2020-03-04	$45.39	$46.97	$44.27	$46.73	$46.73	150,100
2020-03-03	$43.39	$45.80	$43.00	$44.96	$44.96	237,654
2020-03-02	$48.45	$48.45	$43.30	$44.26	$44.26	203,846
2020-02-28	$46.35	$48.59	$45.00	$48.01	$48.01	215,816
2020-02-27	$56.93	$56.93	$47.10	$48.25	$48.25	194,198
2020-02-26	$57.92	$59.50	$57.64	$59.33	$59.33	60,934
2020-02-25	$59.05	$59.05	$57.53	$57.71	$57.71	67,230
2020-02-24	$60.01	$61.34	$58.00	$58.73	$58.73	76,678
2020-02-21	$60.91	$62.44	$60.66	$61.44	$61.44	41,911
2020-02-20	$62.54	$62.61	$60.22	$60.91	$60.91	44,115
2020-02-19	$64.87	$64.87	$62.77	$62.80	$62.80	72,499
2020-02-18	$65.39	$65.69	$64.36	$64.79	$64.79	53,724
2020-02-14	$65.44	$66.38	$65.21	$65.66	$65.66	31,515
2020-02-13	$65.35	$65.95	$64.74	$65.47	$65.47	30,596
2020-02-12	$65.97	$66.85	$65.08	$65.65	$65.65	77,162
2020-02-11	$66.55	$66.55	$65.40	$65.64	$65.64	47,844
2020-02-10	$64.86	$66.68	$64.86	$66.01	$66.01	51,884
2020-02-07	$66.66	$66.66	$64.46	$64.89	$64.89	64,744
2020-02-06	$63.40	$68.19	$63.37	$67.14	$67.14	128,537
2020-02-05	$62.73	$63.66	$62.69	$63.04	$63.04	93,019
2020-02-04	$63.14	$64.08	$62.15	$62.37	$62.37	55,835
2020-02-03	$62.68	$62.95	$61.63	$62.54	$62.54	67,155
2020-01-31	$60.94	$62.37	$60.94	$62.00	$62.00	59,554
2020-01-30	$60.84	$61.46	$60.84	$61.24	$61.24	39,217
2020-01-29	$61.36	$62.27	$61.07	$61.41	$61.41	64,887
2020-01-28	$61.19	$61.69	$60.75	$61.36	$61.36	40,285
2020-01-27	$60.50	$61.50	$60.03	$60.89	$60.89	80,018
2020-01-24	$61.65	$61.82	$60.75	$61.50	$61.50	85,753
2020-01-23	$61.78	$62.34	$60.73	$61.66	$61.66	95,252
2020-01-22	$60.80	$62.16	$59.78	$61.94	$61.94	57,293
2020-01-21	$61.21	$61.93	$60.40	$60.80	$60.80	54,574
2020-01-17	$61.58	$61.72	$60.60	$61.27	$61.27	83,210
2020-01-16	$60.01	$61.60	$59.82	$61.15	$61.15	72,642
2020-01-15	$57.85	$59.70	$57.62	$59.55	$59.55	69,529
2020-01-14	$54.69	$58.15	$54.69	$57.96	$57.96	90,814
2020-01-13	$57.67	$58.29	$56.60	$56.69	$56.69	62,605
2020-01-10	$55.90	$58.46	$55.83	$57.07	$57.07	111,830
2020-01-09	$54.11	$55.98	$53.86	$55.60	$55.60	143,361
2020-01-08	$54.95	$55.39	$53.55	$53.70	$53.70	138,459
2020-01-07	$57.76	$58.45	$54.29	$54.82	$54.82	127,596
2020-01-06	$59.51	$59.52	$57.62	$57.76	$57.76	90,058
2020-01-03	$59.53	$60.58	$59.49	$60.15	$60.15	64,842
2020-01-02	$62.20	$62.20	$59.59	$60.07	$60.07	100,990
2019-12-31	$61.06	$62.14	$60.65	$61.67	$61.67	55,675
2019-12-30	$61.45	$61.57	$60.51	$61.19	$61.19	59,691
2019-12-27	$63.86	$63.86	$61.05	$61.33	$61.33	74,892
2019-12-26	$64.72	$64.72	$63.13	$63.50	$63.50	71,054
2019-12-24	$63.87	$64.60	$63.57	$64.60	$64.60	28,795
2019-12-23	$64.02	$64.90	$63.58	$63.84	$63.84	67,642
2019-12-20	$65.00	$65.00	$63.57	$63.81	$63.81	181,958
2019-12-19	$63.82	$65.00	$63.75	$64.99	$64.99	75,351
2019-12-18	$63.24	$64.24	$62.50	$64.01	$64.01	86,084
2019-12-17	$62.81	$64.22	$62.44	$63.28	$63.28	119,657
2019-12-16	$61.30	$63.62	$61.30	$62.98	$62.98	108,815
2019-12-13	$61.88	$62.00	$60.62	$61.09	$61.09	61,006
2019-12-12	$60.34	$62.12	$59.87	$61.96	$61.96	146,062
2019-12-11	$61.50	$61.56	$60.27	$60.49	$60.49	63,499
2019-12-10	$61.14	$62.33	$60.94	$61.29	$61.29	88,615
2019-12-09	$59.64	$61.24	$59.25	$61.08	$61.08	161,713
2019-12-06	$58.70	$60.00	$58.70	$59.41	$59.41	116,476
2019-12-05	$59.97	$60.26	$58.64	$58.69	$58.69	113,538
2019-12-04	$59.75	$60.20	$58.83	$60.08	$60.08	130,463
2019-12-03	$59.59	$60.93	$58.51	$59.53	$59.53	412,855
2019-12-02	$61.83	$61.83	$59.73	$60.05	$60.05	161,232
2019-11-29	$60.41	$62.12	$60.10	$61.62	$61.62	110,780
2019-11-27	$58.68	$60.50	$58.68	$59.94	$59.94	94,322
2019-11-26	$59.41	$60.21	$58.43	$58.68	$58.68	96,137
2019-11-25	$57.78	$60.70	$57.78	$59.27	$59.27	147,715
2019-11-22	$57.42	$57.93	$56.94	$57.62	$57.62	70,027
2019-11-21	$58.00	$58.14	$57.16	$57.39	$57.39	161,656
2019-11-20	$56.70	$58.20	$56.41	$57.06	$57.06	121,491
2019-11-19	$56.06	$57.49	$55.95	$56.56	$56.56	75,239
2019-11-18	$55.43	$56.18	$54.99	$56.08	$56.08	90,175
2019-11-15	$56.03	$56.03	$54.63	$55.74	$55.74	173,599
2019-11-14	$56.86	$56.87	$55.52	$55.65	$55.65	67,664
2019-11-13	$57.44	$57.44	$56.00	$56.72	$56.72	121,814
2019-11-12	$57.58	$59.07	$57.23	$57.95	$57.95	232,673
2019-11-11	$58.30	$58.63	$55.62	$57.36	$57.36	379,591
2019-11-08	$61.25	$61.89	$57.16	$57.38	$57.38	388,959
2019-11-07	$59.53	$61.71	$57.03	$61.43	$61.43	529,940
2019-11-06	$68.51	$75.75	$59.63	$60.17	$60.17	1,531,948
2019-11-05	$79.82	$80.16	$78.70	$78.91	$78.91	226,178
2019-11-04	$78.98	$80.87	$78.62	$79.83	$79.83	188,137
2019-11-01	$78.45	$79.49	$77.95	$78.48	$78.48	192,988
2019-10-31	$78.08	$79.00	$77.32	$78.11	$78.11	292,050
2019-10-30	$78.44	$78.86	$77.29	$78.11	$78.11	209,985
2019-10-29	$78.65	$79.30	$77.81	$78.43	$78.43	168,293
2019-10-28	$78.44	$80.09	$78.09	$78.73	$78.73	194,250
2019-10-25	$77.36	$79.19	$77.36	$78.07	$78.07	142,515
2019-10-24	$78.19	$78.87	$77.12	$77.63	$77.63	176,220
2019-10-23	$78.09	$79.15	$77.87	$78.20	$78.20	134,275
2019-10-22	$76.29	$78.42	$76.01	$78.13	$78.13	107,047
2019-10-21	$75.02	$76.00	$74.13	$75.88	$75.88	171,366
2019-10-18	$73.40	$75.27	$73.40	$74.59	$74.59	141,244
2019-10-17	$72.84	$73.55	$71.75	$73.39	$73.39	178,340
2019-10-16	$72.15	$73.99	$71.39	$72.39	$72.39	202,017
2019-10-15	$71.30	$74.00	$69.59	$71.89	$71.89	189,364
2019-10-14	$71.30	$71.43	$69.13	$71.06	$71.06	102,640
2019-10-11	$71.72	$72.79	$70.55	$71.56	$71.56	118,841
2019-10-10	$71.68	$72.50	$70.86	$71.31	$71.31	109,154
2019-10-09	$73.40	$73.71	$70.25	$71.51	$71.51	150,721
2019-10-08	$72.80	$73.80	$71.66	$72.81	$72.81	185,821
2019-10-07	$73.96	$74.33	$72.85	$73.44	$73.44	114,919
2019-10-04	$73.19	$74.10	$71.94	$73.40	$73.40	61,170
2019-10-03	$72.68	$73.76	$71.12	$73.12	$73.12	140,062
2019-10-02	$72.07	$73.58	$71.40	$72.73	$72.73	107,772
2019-10-01	$72.55	$74.44	$72.10	$72.38	$72.38	100,323
2019-09-30	$72.46	$74.26	$72.46	$72.88	$72.88	115,918
2019-09-27	$72.91	$74.29	$71.84	$72.37	$72.37	92,508
2019-09-26	$72.34	$73.00	$71.73	$72.71	$72.71	114,783
2019-09-25	$71.80	$73.29	$71.13	$72.40	$72.40	72,016
2019-09-24	$72.64	$73.09	$70.95	$72.13	$72.13	87,805
2019-09-23	$72.28	$72.88	$70.95	$72.25	$72.25	131,400
2019-09-20	$72.61	$74.05	$71.98	$72.42	$72.42	272,202
2019-09-19	$73.20	$74.34	$72.08	$72.69	$72.69	108,268
2019-09-18	$73.85	$74.24	$70.46	$73.09	$73.09	191,768
2019-09-17	$72.86	$74.96	$72.25	$73.93	$73.93	131,624
2019-09-16	$76.14	$77.24	$71.91	$72.86	$72.86	372,782
2019-09-13	$73.06	$77.46	$71.57	$76.53	$76.53	319,179
2019-09-12	$70.15	$73.64	$69.07	$72.48	$72.48	272,942
2019-09-11	$69.15	$70.00	$67.29	$69.64	$69.64	288,699
2019-09-10	$66.69	$69.56	$66.10	$69.04	$69.04	229,172
2019-09-09	$65.25	$69.09	$64.98	$66.63	$66.63	277,160
2019-09-06	$65.23	$66.51	$64.92	$65.23	$65.23	105,842
2019-09-05	$65.09	$66.44	$64.26	$65.09	$65.09	116,040
2019-09-04	$65.33	$65.56	$64.51	$64.80	$64.80	99,221
2019-09-03	$65.08	$65.95	$64.36	$64.87	$64.87	132,306
2019-08-30	$66.04	$66.45	$65.03	$65.50	$65.50	91,012
2019-08-29	$66.27	$66.70	$65.83	$66.04	$66.04	74,325
2019-08-28	$64.87	$66.81	$64.60	$65.84	$65.84	114,396
2019-08-27	$65.91	$66.10	$64.46	$65.00	$65.00	189,567
2019-08-26	$65.14	$66.37	$64.73	$65.56	$65.56	180,058
2019-08-23	$66.16	$67.08	$64.38	$64.70	$64.70	171,190
2019-08-22	$67.28	$67.68	$66.09	$66.35	$66.35	151,510
2019-08-21	$67.78	$68.75	$66.82	$67.07	$67.07	133,119
2019-08-20	$67.44	$68.88	$67.23	$67.36	$67.36	126,663
2019-08-19	$68.97	$69.05	$67.41	$67.54	$67.54	209,995
2019-08-16	$66.89	$68.71	$66.70	$68.54	$68.54	161,143
2019-08-15	$70.35	$70.81	$66.46	$67.09	$67.09	292,181
2019-08-14	$71.44	$72.35	$67.93	$70.31	$70.31	187,077
2019-08-13	$71.17	$73.45	$70.78	$72.05	$72.05	228,529
2019-08-12	$71.22	$72.64	$70.58	$71.28	$71.28	152,213
2019-08-09	$73.36	$73.49	$70.83	$71.53	$71.53	170,123
2019-08-08	$71.21	$74.06	$69.07	$73.67	$73.67	171,401
2019-08-07	$76.53	$76.53	$63.73	$72.62	$72.62	506,945
2019-08-06	$82.79	$84.16	$81.49	$82.56	$82.56	149,033
2019-08-05	$82.92	$83.47	$80.56	$82.54	$82.54	117,801
2019-08-02	$83.78	$85.10	$83.12	$84.33	$84.33	81,272
2019-08-01	$84.70	$85.38	$83.10	$84.48	$84.48	101,793
2019-07-31	$85.38	$86.96	$84.15	$84.59	$84.59	179,580
2019-07-30	$84.11	$85.84	$83.86	$85.39	$85.39	131,492
2019-07-29	$84.56	$85.23	$82.96	$84.74	$84.74	106,639
2019-07-26	$82.60	$85.15	$82.58	$84.26	$84.26	101,379
2019-07-25	$83.17	$83.44	$81.73	$82.56	$82.56	123,781
2019-07-24	$81.31	$84.07	$80.43	$83.16	$83.16	100,032
2019-07-23	$81.36	$81.60	$80.26	$81.41	$81.41	97,877
2019-07-22	$80.97	$81.88	$80.25	$81.25	$81.25	127,513
2019-07-19	$80.81	$81.39	$79.84	$80.75	$80.75	80,862
2019-07-18	$80.78	$81.88	$80.32	$81.00	$81.00	71,364
2019-07-17	$81.02	$81.47	$79.66	$80.80	$80.80	72,230
2019-07-16	$80.80	$81.58	$80.15	$81.00	$81.00	69,936
2019-07-15	$81.94	$82.54	$79.49	$80.80	$80.80	102,622
2019-07-12	$79.86	$82.49	$79.43	$81.36	$81.36	281,398
2019-07-11	$81.18	$81.64	$78.97	$79.88	$79.88	159,854
2019-07-10	$82.34	$82.48	$80.23	$80.99	$80.99	104,733
2019-07-09	$82.31	$83.28	$81.51	$82.21	$82.21	189,117
2019-07-08	$83.50	$83.60	$81.50	$82.74	$82.74	217,844
2019-07-05	$83.29	$83.72	$82.22	$83.43	$83.43	95,481
2019-07-03	$84.10	$84.10	$82.97	$83.56	$83.56	62,696
2019-07-02	$83.43	$84.10	$82.54	$83.94	$83.94	181,064
2019-07-01	$83.00	$83.77	$80.07	$82.71	$82.71	251,087
2019-06-28	$79.62	$83.33	$79.07	$82.20	$82.20	364,021
2019-06-27	$78.58	$80.26	$78.47	$79.47	$79.47	136,187
2019-06-26	$78.07	$80.30	$77.07	$78.42	$78.42	200,179
2019-06-25	$77.07	$78.55	$76.39	$77.94	$77.94	180,841
2019-06-24	$76.84	$77.59	$76.09	$76.89	$76.89	145,910
2019-06-21	$77.56	$77.60	$75.31	$77.05	$77.05	178,622
2019-06-20	$74.49	$78.35	$74.49	$77.64	$77.64	316,120
2019-06-19	$74.48	$74.71	$73.67	$74.39	$74.39	175,112
2019-06-18	$73.00	$74.82	$72.41	$73.96	$73.96	204,555
2019-06-17	$70.68	$73.87	$70.68	$72.50	$72.50	139,278
2019-06-14	$71.34	$71.63	$69.91	$70.54	$70.54	116,735
2019-06-13	$70.91	$72.25	$70.91	$71.25	$71.25	99,816
2019-06-12	$69.39	$71.54	$69.39	$70.83	$70.83	97,466
2019-06-11	$70.72	$71.05	$68.88	$69.68	$69.68	167,153
2019-06-10	$71.09	$71.60	$70.27	$70.51	$70.51	118,613
2019-06-07	$70.33	$71.66	$69.80	$70.77	$70.77	193,869
2019-06-06	$71.05	$71.47	$69.49	$69.97	$69.97	120,217
2019-06-05	$71.93	$72.18	$70.77	$71.12	$71.12	135,945
2019-06-04	$71.13	$72.43	$70.99	$71.55	$71.55	419,821
2019-06-03	$69.66	$71.50	$68.87	$70.53	$70.53	183,355
2019-05-31	$67.65	$72.25	$67.44	$69.66	$69.66	234,496
2019-05-30	$68.42	$69.05	$67.50	$67.77	$67.77	125,933
2019-05-29	$67.90	$68.15	$66.66	$67.98	$67.98	101,383
2019-05-28	$68.60	$69.69	$68.34	$68.35	$68.35	79,262
2019-05-24	$68.80	$69.51	$67.83	$68.47	$68.47	97,384
2019-05-23	$69.16	$70.09	$67.74	$68.43	$68.43	137,525
2019-05-22	$69.23	$69.95	$67.86	$69.57	$69.57	74,003
2019-05-21	$69.54	$70.13	$68.78	$69.22	$69.22	131,260
2019-05-20	$69.46	$70.14	$68.69	$69.26	$69.26	79,844
2019-05-17	$69.92	$71.45	$69.36	$69.92	$69.92	125,291
2019-05-16	$69.71	$71.42	$69.58	$70.38	$70.38	160,234
2019-05-15	$69.29	$69.73	$68.48	$69.14	$69.14	145,438
2019-05-14	$70.52	$70.90	$69.65	$69.77	$69.77	118,703
2019-05-13	$72.44	$72.44	$69.19	$70.55	$70.55	253,694
2019-05-10	$66.10	$74.00	$66.00	$73.19	$73.19	176,879
2019-05-09	$73.15	$73.50	$68.31	$73.17	$73.17	253,597
2019-05-08	$70.95	$71.51	$69.35	$71.00	$71.00	148,737
2019-05-07	$72.16	$72.78	$69.90	$70.76	$70.76	116,054
2019-05-06	$70.66	$72.79	$70.53	$72.69	$72.69	96,958
2019-05-03	$71.01	$72.45	$70.57	$71.43	$71.43	82,589
2019-05-02	$69.55	$70.97	$69.55	$70.61	$70.61	54,894
2019-05-01	$71.00	$71.00	$69.16	$70.24	$70.24	108,534
2019-04-30	$70.87	$71.00	$69.40	$70.98	$70.98	148,803
2019-04-29	$70.45	$71.67	$69.76	$70.90	$70.90	83,525
2019-04-26	$69.79	$71.55	$68.54	$70.77	$70.77	118,748
2019-04-25	$69.77	$70.47	$68.36	$69.66	$69.66	80,241
2019-04-24	$69.54	$70.59	$69.01	$70.00	$70.00	88,338
2019-04-23	$68.64	$70.35	$68.07	$69.64	$69.64	86,666
2019-04-22	$68.34	$69.59	$67.52	$68.81	$68.81	65,761
2019-04-18	$69.09	$70.75	$68.24	$68.88	$68.88	108,058
2019-04-17	$68.98	$69.10	$64.79	$69.00	$69.00	176,279
2019-04-16	$68.68	$69.55	$67.90	$68.60	$68.60	67,584
2019-04-15	$69.36	$70.60	$67.62	$68.45	$68.45	82,344
2019-04-12	$68.60	$69.50	$67.92	$69.29	$69.29	71,732
2019-04-11	$69.36	$69.36	$67.31	$68.27	$68.27	63,101
2019-04-10	$69.50	$70.40	$68.89	$69.15	$69.15	47,970
2019-04-09	$69.72	$70.04	$68.94	$69.09	$69.09	111,613
2019-04-08	$70.53	$70.79	$69.55	$69.84	$69.84	87,340
2019-04-05	$70.32	$71.36	$70.00	$70.50	$70.50	71,647
2019-04-04	$69.84	$71.25	$69.59	$70.48	$70.48	82,802
2019-04-03	$70.16	$70.48	$69.46	$69.86	$69.86	64,747
2019-04-02	$70.29	$70.64	$68.27	$69.54	$69.54	102,558
2019-04-01	$71.07	$71.39	$69.86	$70.18	$70.18	92,209
2019-03-29	$68.35	$71.00	$68.35	$70.54	$70.54	230,260
2019-03-28	$66.77	$68.80	$66.56	$67.76	$67.76	111,894
2019-03-27	$67.72	$67.90	$66.00	$66.39	$66.39	138,374
2019-03-26	$66.94	$69.85	$66.94	$68.01	$68.01	142,620
2019-03-25	$65.97	$66.81	$65.42	$66.64	$66.64	63,725
2019-03-22	$64.08	$66.92	$63.52	$65.97	$65.97	159,385
2019-03-21	$64.02	$66.51	$64.02	$64.42	$64.42	52,296
2019-03-20	$63.20	$65.94	$63.20	$64.45	$64.45	79,545
2019-03-19	$63.49	$64.35	$63.01	$63.31	$63.31	45,357
2019-03-18	$63.25	$64.02	$62.67	$63.39	$63.39	62,522
2019-03-15	$63.89	$64.51	$63.21	$63.49	$63.49	92,265
2019-03-14	$64.31	$64.80	$63.61	$63.74	$63.74	23,798
2019-03-13	$64.46	$64.86	$63.98	$64.31	$64.31	40,889
2019-03-12	$65.23	$65.68	$63.63	$64.21	$64.21	74,943
2019-03-11	$63.84	$65.84	$63.72	$65.23	$65.23	108,175
2019-03-08	$63.04	$64.15	$62.06	$63.83	$63.83	35,786
2019-03-07	$64.04	$64.22	$63.11	$63.50	$63.50	45,211
2019-03-06	$64.77	$65.21	$62.65	$64.04	$64.04	112,013
2019-03-05	$64.55	$65.95	$64.02	$65.13	$65.13	67,670
2019-03-04	$64.34	$65.67	$63.60	$64.52	$64.52	80,025
2019-03-01	$66.08	$66.96	$63.63	$64.31	$64.31	89,405
2019-02-28	$64.71	$67.58	$64.44	$65.79	$65.79	207,413
2019-02-27	$64.58	$65.00	$60.49	$64.71	$64.71	179,542
2019-02-26	$60.79	$61.10	$59.86	$61.10	$61.10	95,784
2019-02-25	$60.57	$60.89	$59.62	$60.78	$60.78	47,068
2019-02-22	$60.59	$61.23	$59.84	$60.36	$60.36	67,737
2019-02-21	$60.55	$61.76	$59.63	$60.58	$60.58	78,180
2019-02-20	$60.74	$61.19	$58.54	$60.85	$60.85	86,806
2019-02-19	$60.43	$61.35	$59.80	$60.73	$60.73	80,325
2019-02-15	$59.05	$60.92	$58.89	$60.90	$60.90	83,101
2019-02-14	$58.42	$59.93	$58.23	$58.84	$58.84	76,569
2019-02-13	$57.84	$59.10	$56.77	$58.62	$58.62	45,908
2019-02-12	$56.38	$58.04	$56.05	$57.99	$57.99	87,900
2019-02-11	$55.99	$56.37	$55.37	$56.29	$56.29	34,099
2019-02-08	$55.36	$56.08	$54.83	$55.86	$55.86	44,018
2019-02-07	$57.02	$57.41	$54.72	$55.54	$55.54	61,965
2019-02-06	$57.24	$57.78	$56.72	$57.27	$57.27	35,335
2019-02-05	$56.54	$57.57	$56.54	$57.24	$57.24	83,275
2019-02-04	$54.15	$56.44	$53.61	$56.42	$56.42	72,940
2019-02-01	$53.63	$54.66	$53.55	$54.22	$54.22	63,055
2019-01-31	$54.24	$55.76	$53.41	$53.74	$53.74	64,041
2019-01-30	$52.79	$54.65	$52.79	$54.23	$54.23	63,023
2019-01-29	$52.10	$53.50	$52.10	$52.69	$52.69	21,252
2019-01-28	$53.04	$53.85	$52.60	$52.94	$52.94	29,676
2019-01-25	$53.49	$54.52	$52.86	$53.51	$53.51	35,525
2019-01-24	$53.63	$53.81	$52.71	$53.19	$53.19	31,490
2019-01-23	$52.89	$53.89	$51.89	$53.63	$53.63	69,820
2019-01-22	$54.50	$54.50	$52.70	$52.90	$52.90	68,232
2019-01-18	$54.18	$54.88	$53.17	$54.67	$54.67	48,991
2019-01-17	$53.77	$55.06	$53.76	$54.03	$54.03	80,923
2019-01-16	$53.20	$54.63	$53.20	$54.10	$54.10	88,990
2019-01-15	$53.01	$53.93	$52.38	$53.17	$53.17	34,387
2019-01-14	$52.95	$54.05	$52.73	$53.00	$53.00	59,287
2019-01-11	$52.50	$53.34	$52.12	$53.00	$53.00	49,871
2019-01-10	$52.37	$52.91	$51.59	$52.52	$52.52	42,361
2019-01-09	$51.66	$53.27	$51.66	$52.65	$52.65	62,117
2019-01-08	$50.93	$52.90	$50.90	$51.58	$51.58	102,574
2019-01-07	$49.11	$50.65	$47.77	$50.56	$50.56	112,683
2019-01-04	$47.27	$48.88	$47.14	$48.82	$48.82	41,689
2019-01-03	$45.98	$47.07	$45.14	$46.71	$46.71	114,245
2019-01-02	$44.42	$45.83	$44.40	$45.83	$45.83	73,432
2018-12-31	$43.69	$45.19	$41.71	$45.02	$45.02	111,533
2018-12-28	$42.87	$44.80	$41.58	$43.87	$43.87	69,111
2018-12-27	$42.46	$43.97	$42.00	$42.96	$42.96	92,861
2018-12-26	$42.00	$43.11	$41.14	$43.05	$43.05	86,925
2018-12-24	$40.57	$42.54	$36.92	$41.76	$41.76	48,612
2018-12-21	$43.91	$44.17	$41.00	$41.17	$41.17	218,333
2018-12-20	$45.37	$46.03	$43.65	$43.74	$43.74	108,933
2018-12-19	$48.13	$48.45	$44.80	$45.47	$45.47	125,840
2018-12-18	$51.26	$51.33	$47.72	$47.90	$47.90	79,248
2018-12-17	$52.57	$53.56	$50.51	$50.96	$50.96	110,164
2018-12-14	$54.76	$54.91	$52.44	$53.04	$53.04	129,368
2018-12-13	$54.54	$56.34	$54.25	$55.13	$55.13	79,987
2018-12-12	$54.97	$55.21	$53.74	$54.46	$54.46	43,082
2018-12-11	$55.46	$55.46	$52.93	$54.51	$54.51	58,715
2018-12-10	$53.33	$55.41	$51.05	$54.92	$54.92	81,151
2018-12-07	$51.49	$54.84	$51.45	$53.50	$53.50	107,897
2018-12-06	$52.21	$54.21	$51.35	$51.48	$51.48	198,172
2018-12-04	$55.34	$55.34	$52.64	$52.84	$52.84	80,125
2018-12-03	$56.32	$57.63	$53.89	$55.35	$55.35	40,057
2018-11-30	$54.20	$56.00	$54.20	$55.59	$55.59	58,595
2018-11-29	$55.33	$55.70	$53.81	$54.22	$54.22	54,224
2018-11-28	$54.94	$56.06	$53.34	$55.69	$55.69	65,530
2018-11-27	$54.01	$55.24	$53.61	$54.99	$54.99	43,672
2018-11-26	$55.36	$55.83	$53.47	$54.21	$54.21	68,216
2018-11-23	$54.75	$55.90	$53.42	$55.28	$55.28	25,675
2018-11-21	$53.68	$55.39	$53.42	$55.12	$55.12	56,080
2018-11-20	$53.02	$54.37	$52.77	$53.46	$53.46	89,623
2018-11-19	$52.91	$53.98	$52.21	$53.56	$53.56	40,920
2018-11-16	$51.94	$53.24	$51.01	$52.93	$52.93	98,052
2018-11-15	$51.89	$52.75	$50.53	$51.99	$51.99	54,750
2018-11-14	$52.15	$53.07	$51.20	$52.10	$52.10	57,527
2018-11-13	$52.63	$53.64	$51.75	$51.75	$51.75	59,175
2018-11-12	$52.67	$53.58	$51.69	$52.47	$52.47	54,010
2018-11-09	$53.86	$55.12	$52.52	$52.66	$52.66	78,559
2018-11-08	$55.23	$55.94	$53.35	$54.04	$54.04	37,274
2018-11-07	$53.88	$55.76	$52.67	$55.27	$55.27	103,796
2018-11-06	$55.00	$55.00	$48.40	$53.52	$53.52	118,790
2018-11-05	$51.92	$53.09	$50.39	$51.58	$51.58	59,686
2018-11-02	$52.24	$52.98	$51.04	$51.91	$51.91	37,395
2018-11-01	$48.79	$52.66	$48.79	$52.10	$52.10	59,385
2018-10-31	$51.08	$51.73	$48.51	$48.53	$48.53	95,633
2018-10-30	$50.13	$51.13	$50.11	$50.60	$50.60	63,924
2018-10-29	$52.01	$52.84	$50.08	$50.14	$50.14	79,840
2018-10-26	$51.04	$52.97	$50.87	$51.54	$51.54	96,803
2018-10-25	$53.24	$55.18	$51.34	$51.68	$51.68	176,093
2018-10-24	$55.62	$55.90	$52.63	$53.10	$53.10	76,821
2018-10-23	$54.25	$56.44	$53.87	$55.63	$55.63	56,450
2018-10-22	$55.20	$55.46	$52.80	$54.94	$54.94	74,710
2018-10-19	$55.98	$56.28	$54.59	$55.00	$55.00	38,116
2018-10-18	$56.24	$57.63	$55.33	$55.94	$55.94	50,387
2018-10-17	$56.13	$56.79	$55.02	$56.44	$56.44	62,000
2018-10-16	$54.83	$56.45	$53.93	$56.27	$56.27	61,591
2018-10-15	$54.31	$55.00	$53.61	$54.57	$54.57	61,065
2018-10-12	$54.87	$55.37	$54.00	$54.38	$54.38	45,492
2018-10-11	$54.23	$55.41	$53.43	$53.98	$53.98	56,852
2018-10-10	$55.50	$55.73	$54.27	$54.38	$54.38	67,943
2018-10-09	$54.73	$56.39	$54.54	$55.50	$55.50	69,025
2018-10-08	$54.95	$55.99	$53.78	$54.76	$54.76	37,262
2018-10-05	$55.96	$56.06	$54.09	$54.99	$54.99	53,446
2018-10-04	$56.17	$56.97	$54.22	$55.96	$55.96	105,997
2018-10-03	$55.63	$56.43	$55.26	$56.32	$56.32	39,348
2018-10-02	$55.98	$57.15	$55.37	$55.51	$55.51	48,716
2018-10-01	$57.00	$57.03	$55.62	$56.14	$56.14	92,590
2018-09-28	$55.93	$56.86	$55.24	$56.54	$56.54	76,634
2018-09-27	$53.66	$57.24	$52.49	$55.97	$55.97	139,110
2018-09-26	$53.45	$54.13	$52.32	$54.05	$54.05	60,154
2018-09-25	$53.70	$54.50	$53.28	$53.32	$53.32	57,320
2018-09-24	$52.83	$53.69	$52.26	$53.56	$53.56	37,434
2018-09-21	$54.38	$54.85	$52.92	$52.95	$52.95	251,688
2018-09-20	$53.46	$54.50	$52.78	$54.32	$54.32	71,983
2018-09-19	$53.54	$54.32	$52.89	$53.32	$53.32	64,495
2018-09-18	$52.94	$54.18	$52.71	$53.53	$53.53	46,238
2018-09-17	$53.64	$54.32	$52.00	$53.00	$53.00	73,364
2018-09-14	$54.03	$54.27	$53.25	$53.62	$53.62	86,351
2018-09-13	$54.64	$55.05	$53.62	$54.07	$54.07	64,206
2018-09-12	$55.27	$55.33	$53.27	$54.40	$54.40	70,924
2018-09-11	$55.18	$55.67	$54.48	$55.39	$55.39	71,007
2018-09-10	$56.24	$56.79	$54.45	$55.26	$55.26	73,384
2018-09-07	$56.45	$56.57	$54.56	$56.15	$56.15	114,558
2018-09-06	$57.99	$57.99	$56.16	$56.60	$56.60	150,587
2018-09-05	$57.49	$58.89	$56.95	$57.92	$57.92	99,806
2018-09-04	$58.09	$58.49	$56.62	$57.48	$57.48	71,569
2018-08-31	$57.03	$58.34	$56.69	$58.20	$58.20	90,743
2018-08-30	$57.70	$57.70	$56.24	$57.29	$57.29	58,591
2018-08-29	$57.22	$57.78	$56.77	$57.76	$57.76	44,215
2018-08-28	$57.29	$57.57	$57.00	$57.22	$57.22	32,909
2018-08-27	$57.48	$58.25	$56.93	$57.30	$57.30	89,498
2018-08-24	$57.29	$57.98	$56.91	$57.31	$57.31	37,546
2018-08-23	$57.41	$58.31	$56.75	$57.30	$57.30	81,617
2018-08-22	$56.71	$57.44	$56.08	$57.33	$57.33	67,497
2018-08-21	$56.17	$57.09	$55.67	$56.71	$56.71	80,442
2018-08-20	$56.28	$56.63	$55.62	$56.13	$56.13	68,810
2018-08-17	$55.77	$56.47	$55.03	$56.41	$56.41	76,237
2018-08-16	$56.28	$57.23	$55.41	$55.82	$55.82	96,050
2018-08-15	$56.85	$56.85	$54.80	$56.00	$56.00	138,239
2018-08-14	$57.30	$57.82	$56.80	$57.15	$57.15	68,965
2018-08-13	$56.94	$57.44	$56.60	$57.23	$57.23	66,533
2018-08-10	$56.31	$57.65	$56.24	$57.04	$57.04	70,223
2018-08-09	$56.89	$57.28	$55.99	$56.71	$56.71	86,903
2018-08-08	$55.60	$57.39	$54.56	$57.06	$57.06	294,913
2018-08-07	$64.78	$64.78	$49.76	$56.44	$56.44	927,532
2018-08-06	$64.78	$65.83	$64.31	$65.62	$65.62	55,748
2018-08-03	$65.85	$67.27	$64.64	$65.03	$65.03	58,873
2018-08-02	$65.51	$67.07	$65.50	$65.96	$65.96	81,846
2018-08-01	$66.96	$68.50	$66.10	$66.10	$66.10	97,430
2018-07-31	$67.81	$69.23	$66.64	$66.95	$66.95	139,053
2018-07-30	$68.22	$69.47	$66.50	$67.41	$67.41	109,745
2018-07-27	$70.74	$70.98	$66.65	$68.08	$68.08	98,664
2018-07-26	$71.22	$71.75	$70.25	$70.73	$70.73	34,769
2018-07-25	$70.72	$71.97	$70.47	$71.24	$71.24	152,175
2018-07-24	$70.66	$71.19	$70.01	$70.99	$70.99	75,787
2018-07-23	$69.03	$70.99	$68.76	$70.28	$70.28	55,171
2018-07-20	$70.75	$71.19	$69.42	$70.49	$70.49	63,416
2018-07-19	$70.85	$70.85	$69.89	$70.56	$70.56	37,695
2018-07-18	$69.99	$71.19	$69.38	$70.86	$70.86	56,355
2018-07-17	$70.22	$70.90	$69.25	$70.07	$70.07	61,038
2018-07-16	$70.89	$71.10	$69.03	$70.31	$70.31	71,636
2018-07-13	$71.45	$71.70	$70.45	$70.88	$70.88	48,124
2018-07-12	$71.56	$71.96	$70.79	$71.28	$71.28	62,430
2018-07-11	$70.93	$71.64	$70.57	$71.15	$71.15	92,616
2018-07-10	$71.34	$72.12	$70.00	$71.16	$71.16	151,131
2018-07-09	$71.20	$72.46	$70.47	$71.34	$71.34	78,865
2018-07-06	$68.19	$72.81	$68.19	$71.00	$71.00	289,971
2018-07-05	$68.33	$68.62	$67.56	$68.14	$68.14	103,441
2018-07-03	$67.87	$68.50	$67.35	$67.90	$67.90	44,918
2018-07-02	$66.61	$67.96	$65.86	$67.90	$67.90	97,413
2018-06-29	$67.83	$67.83	$66.11	$66.80	$66.80	39,513
2018-06-28	$65.88	$68.32	$65.56	$67.47	$67.47	84,155
2018-06-27	$67.80	$68.58	$65.73	$66.07	$66.07	108,590
2018-06-26	$67.94	$68.58	$66.77	$67.72	$67.72	55,758
2018-06-25	$67.74	$68.30	$67.14	$67.91	$67.91	95,588
2018-06-22	$67.80	$68.19	$66.84	$68.08	$68.08	99,305
2018-06-21	$67.97	$68.16	$66.87	$67.58	$67.58	68,226
2018-06-20	$67.48	$68.09	$67.24	$67.96	$67.96	79,158
2018-06-19	$66.57	$67.73	$66.33	$67.20	$67.20	59,490
2018-06-18	$67.37	$67.52	$65.69	$66.98	$66.98	50,483
2018-06-15	$66.10	$67.47	$66.10	$67.39	$67.39	110,948
2018-06-14	$66.33	$67.10	$65.41	$66.34	$66.34	72,414
2018-06-13	$67.47	$67.58	$64.27	$66.24	$66.24	114,100
2018-06-12	$67.14	$67.71	$66.55	$67.22	$67.22	80,033
2018-06-11	$66.09	$67.61	$65.53	$66.39	$66.39	64,380
2018-06-08	$65.20	$66.69	$64.76	$66.10	$66.10	66,169
2018-06-07	$65.69	$67.00	$64.40	$65.39	$65.39	59,462
2018-06-06	$63.70	$66.75	$63.58	$65.86	$65.86	155,260
2018-06-05	$63.38	$64.00	$62.37	$63.56	$63.56	101,120
2018-06-04	$63.19	$63.74	$62.25	$63.46	$63.46	93,904
2018-06-01	$63.53	$64.15	$62.63	$62.96	$62.96	88,766
2018-05-31	$62.96	$63.42	$62.27	$63.29	$63.29	52,838
2018-05-30	$62.24	$64.23	$62.24	$62.95	$62.95	141,094
2018-05-29	$61.93	$63.90	$61.13	$62.08	$62.08	116,782
2018-05-25	$62.84	$63.36	$61.67	$62.27	$62.27	82,411
2018-05-24	$62.50	$63.23	$61.84	$62.94	$62.94	55,087
2018-05-23	$61.59	$62.78	$61.59	$62.45	$62.45	65,590
2018-05-22	$63.84	$63.84	$61.32	$61.68	$61.68	94,387
2018-05-21	$64.62	$64.82	$63.33	$63.83	$63.83	40,421
2018-05-18	$64.91	$64.91	$64.05	$64.43	$64.43	65,357
2018-05-17	$62.82	$64.99	$62.39	$64.61	$64.61	84,179
2018-05-16	$62.13	$63.21	$61.85	$62.99	$62.99	99,094
2018-05-15	$61.08	$62.17	$60.49	$61.97	$61.97	76,200
2018-05-14	$61.89	$62.92	$60.57	$61.32	$61.32	102,972
2018-05-11	$61.55	$62.39	$61.15	$61.96	$61.96	112,531
2018-05-10	$62.39	$62.97	$60.13	$61.29	$61.29	89,672
2018-05-09	$61.79	$62.41	$57.46	$62.00	$62.00	138,055
2018-05-08	$56.25	$61.44	$56.25	$61.11	$61.11	69,440
2018-05-07	$59.41	$61.21	$58.71	$59.66	$59.66	106,642
2018-05-04	$58.13	$61.29	$58.13	$59.39	$59.39	37,246
2018-05-03	$59.17	$60.26	$57.67	$58.35	$58.35	46,319
2018-05-02	$59.34	$60.31	$58.46	$59.34	$59.34	95,493
2018-05-01	$59.24	$59.71	$58.29	$59.10	$59.10	45,676
2018-04-30	$58.23	$59.49	$57.96	$59.35	$59.35	77,856
2018-04-27	$58.69	$58.78	$57.45	$57.97	$57.97	47,646
2018-04-26	$58.41	$59.15	$57.56	$58.68	$58.68	72,731
2018-04-25	$58.03	$58.85	$56.54	$58.41	$58.41	57,650
2018-04-24	$58.90	$59.72	$57.31	$58.04	$58.04	57,012
2018-04-23	$60.10	$61.29	$57.56	$58.72	$58.72	80,149
2018-04-20	$60.23	$60.30	$59.04	$59.97	$59.97	44,606
2018-04-19	$61.32	$62.48	$59.79	$60.64	$60.64	105,059
2018-04-18	$61.28	$62.74	$61.17	$61.63	$61.63	100,271
2018-04-17	$60.52	$61.60	$59.58	$61.14	$61.14	44,521
2018-04-16	$59.87	$60.31	$58.47	$60.21	$60.21	35,033
2018-04-13	$60.61	$60.74	$59.02	$59.52	$59.52	36,148
2018-04-12	$60.89	$61.32	$59.58	$60.50	$60.50	47,932
2018-04-11	$59.06	$60.74	$58.54	$60.41	$60.41	91,858
2018-04-10	$58.35	$59.42	$57.81	$59.31	$59.31	51,831
2018-04-09	$57.53	$58.76	$57.04	$57.65	$57.65	72,696
2018-04-06	$59.06	$59.48	$56.49	$57.06	$57.06	54,238
2018-04-05	$59.61	$60.79	$59.00	$59.57	$59.57	56,472
2018-04-04	$56.90	$59.96	$56.58	$59.31	$59.31	87,933
2018-04-03	$56.73	$58.29	$56.25	$57.31	$57.31	61,766
2018-04-02	$57.96	$58.21	$56.07	$56.38	$56.38	77,930
2018-03-29	$58.29	$58.71	$57.60	$58.22	$58.22	60,331
2018-03-28	$57.68	$58.51	$57.26	$58.09	$58.09	102,799
2018-03-27	$59.07	$59.07	$57.23	$57.68	$57.68	112,380
2018-03-26	$59.17	$60.75	$57.19	$59.07	$59.07	76,642
2018-03-23	$59.56	$60.65	$58.46	$58.64	$58.64	89,541
2018-03-22	$59.92	$61.89	$58.75	$59.59	$59.59	98,316
2018-03-21	$59.47	$60.99	$59.41	$60.51	$60.51	68,957
2018-03-20	$60.42	$60.75	$58.44	$59.37	$59.37	50,794
2018-03-19	$61.44	$61.44	$60.05	$60.30	$60.30	86,077
2018-03-16	$59.78	$62.31	$59.65	$61.84	$61.84	212,246
2018-03-15	$62.15	$62.90	$59.26	$59.75	$59.75	165,328
2018-03-14	$62.83	$63.12	$61.55	$62.04	$62.04	108,833
2018-03-13	$62.83	$63.20	$61.08	$62.46	$62.46	177,076
2018-03-12	$62.83	$63.54	$62.39	$62.75	$62.75	100,152
2018-03-09	$63.31	$63.33	$62.52	$62.88	$62.88	154,795
2018-03-08	$64.26	$64.27	$62.18	$62.95	$62.95	141,088
2018-03-07	$62.98	$64.29	$61.97	$64.16	$64.16	147,014
2018-03-06	$64.24	$64.70	$61.40	$63.50	$63.50	230,313
2018-03-05	$62.52	$64.42	$61.46	$63.87	$63.87	206,068
2018-03-02	$60.51	$63.70	$60.21	$62.69	$62.69	174,463
2018-03-01	$64.11	$64.11	$59.38	$61.02	$61.02	252,899
2018-02-28	$60.99	$64.80	$60.99	$64.07	$64.07	219,433
2018-02-27	$60.04	$63.55	$57.95	$60.40	$60.40	759,596
2018-02-26	$57.13	$58.81	$56.24	$57.55	$57.55	227,943
2018-02-23	$57.44	$57.96	$56.05	$56.98	$56.98	172,330
2018-02-22	$58.50	$59.59	$57.25	$57.64	$57.64	176,710
2018-02-21	$57.95	$59.79	$57.67	$57.94	$57.94	76,948
2018-02-20	$58.75	$59.03	$57.28	$57.74	$57.74	62,736
2018-02-16	$59.46	$59.74	$58.76	$59.22	$59.22	56,382
2018-02-15	$59.43	$59.88	$58.13	$59.72	$59.72	71,977
2018-02-14	$57.93	$59.72	$57.67	$58.92	$58.92	109,484
2018-02-13	$57.94	$59.16	$57.57	$58.51	$58.51	51,661
2018-02-12	$58.46	$58.94	$56.77	$58.41	$58.41	91,958
2018-02-09	$58.74	$58.88	$56.06	$58.01	$58.01	128,715
2018-02-08	$59.25	$59.50	$57.85	$58.03	$58.03	136,257
2018-02-07	$58.24	$60.23	$57.69	$59.31	$59.31	92,903
2018-02-06	$57.06	$61.43	$56.92	$58.69	$58.69	192,475
2018-02-05	$60.22	$61.92	$58.26	$58.51	$58.51	126,032
2018-02-02	$66.24	$66.24	$60.49	$60.87	$60.87	190,297
2018-02-01	$67.15	$67.84	$66.03	$66.94	$66.94	77,737
2018-01-31	$67.46	$68.50	$66.06	$67.16	$67.16	133,986
2018-01-30	$68.81	$69.35	$66.04	$67.47	$67.47	97,325
2018-01-29	$68.23	$70.95	$68.23	$69.80	$69.80	118,484
2018-01-26	$68.28	$69.03	$67.59	$68.32	$68.32	53,273
2018-01-25	$69.83	$69.90	$67.55	$67.96	$67.96	119,795
2018-01-24	$70.77	$71.13	$68.57	$69.43	$69.43	114,621
2018-01-23	$70.18	$72.85	$69.95	$70.90	$70.90	149,260
2018-01-22	$70.42	$70.55	$68.72	$70.48	$70.48	149,371
2018-01-19	$69.82	$70.34	$68.75	$69.94	$69.94	90,197
2018-01-18	$70.75	$70.75	$68.77	$69.74	$69.74	91,134
2018-01-17	$70.82	$72.44	$68.55	$70.99	$70.99	89,192
2018-01-16	$71.94	$73.49	$70.11	$70.32	$70.32	74,048
2018-01-12	$71.42	$73.25	$70.60	$72.30	$72.30	86,088
2018-01-11	$69.00	$71.15	$69.00	$71.06	$71.06	68,412
2018-01-10	$68.37	$69.02	$67.23	$68.64	$68.64	66,734
2018-01-09	$68.93	$69.42	$67.95	$68.46	$68.46	53,863
2018-01-08	$69.50	$69.68	$67.55	$68.83	$68.83	98,310
2018-01-05	$72.10	$72.10	$68.98	$69.41	$69.41	190,871
2018-01-04	$70.85	$73.40	$70.02	$72.41	$72.41	153,802
2018-01-03	$68.78	$70.93	$66.75	$70.63	$70.63	141,412
2018-01-02	$65.16	$68.83	$64.64	$68.73	$68.73	180,249
2017-12-29	$63.53	$65.97	$63.53	$64.45	$64.45	83,579
2017-12-28	$62.95	$63.95	$61.92	$63.61	$63.61	89,053
2017-12-27	$63.95	$64.97	$63.13	$63.23	$63.23	65,852
2017-12-26	$63.20	$64.86	$62.58	$63.72	$63.72	108,326
2017-12-22	$63.34	$64.26	$62.55	$63.38	$63.38	162,918
2017-12-21	$63.60	$65.22	$63.16	$63.58	$63.58	125,895
2017-12-20	$65.73	$65.99	$63.28	$63.49	$63.49	122,397
2017-12-19	$66.23	$67.89	$65.26	$65.47	$65.47	77,390
2017-12-18	$66.38	$68.19	$66.00	$66.26	$66.26	201,806
2017-12-15	$66.00	$67.65	$65.10	$66.27	$66.27	212,514
2017-12-14	$67.79	$68.21	$66.04	$66.25	$66.25	86,731
2017-12-13	$67.97	$68.40	$67.02	$67.84	$67.84	123,662
2017-12-12	$68.00	$68.43	$67.41	$67.96	$67.96	69,325
2017-12-11	$69.70	$69.88	$67.69	$67.94	$67.94	104,835
2017-12-08	$67.83	$70.70	$67.32	$69.43	$69.43	117,751
2017-12-07	$67.62	$68.80	$66.67	$67.29	$67.29	131,602
2017-12-06	$68.87	$69.68	$67.22	$67.62	$67.62	90,734
2017-12-05	$69.26	$69.94	$68.50	$68.90	$68.90	85,359
2017-12-04	$71.39	$72.00	$69.22	$69.25	$69.25	140,536
2017-12-01	$70.95	$71.93	$69.05	$70.67	$70.67	124,489
2017-11-30	$71.02	$71.21	$69.97	$71.11	$71.11	94,160
2017-11-29	$69.91	$71.53	$69.29	$71.02	$71.02	169,376
2017-11-28	$67.39	$71.80	$67.10	$70.31	$70.31	653,784
2017-11-27	$74.37	$74.50	$66.23	$66.68	$66.68	483,799
2017-11-24	$63.70	$74.70	$63.70	$74.56	$74.56	380,658
2017-11-22	$63.64	$63.94	$63.22	$63.35	$63.35	83,402
2017-11-21	$64.45	$64.48	$63.18	$63.73	$63.73	82,509
2017-11-20	$63.47	$64.50	$62.79	$64.11	$64.11	94,007
2017-11-17	$62.64	$64.07	$62.37	$63.75	$63.75	59,886
2017-11-16	$62.80	$63.30	$61.91	$62.94	$62.94	188,381
2017-11-15	$63.55	$63.62	$62.49	$62.81	$62.81	78,598
2017-11-14	$61.57	$64.08	$60.78	$64.06	$64.06	158,056
2017-11-13	$61.90	$62.97	$60.81	$61.83	$61.83	74,449
2017-11-10	$60.70	$62.82	$60.70	$61.90	$61.90	110,314
2017-11-09	$60.18	$61.11	$59.05	$60.86	$60.86	115,179
2017-11-08	$59.59	$61.51	$58.19	$60.40	$60.40	185,914
2017-11-07	$63.66	$63.66	$59.10	$59.94	$59.94	294,846
2017-11-06	$62.04	$63.98	$61.56	$63.51	$63.51	173,551
2017-11-03	$60.00	$62.35	$59.43	$61.97	$61.97	350,499
2017-11-02	$55.28	$59.93	$55.28	$59.58	$59.58	272,090
2017-11-01	$58.00	$59.07	$57.18	$57.54	$57.54	90,793
2017-10-31	$58.74	$59.37	$57.06	$58.08	$58.08	81,252
2017-10-30	$57.52	$58.83	$57.37	$58.56	$58.56	94,157
2017-10-27	$57.97	$58.00	$57.14	$57.84	$57.84	53,431
2017-10-26	$59.45	$60.25	$57.78	$57.93	$57.93	79,153
2017-10-25	$59.83	$59.93	$58.43	$59.65	$59.65	168,695
2017-10-24	$58.83	$60.34	$58.08	$60.04	$60.04	114,874
2017-10-23	$58.87	$59.31	$58.38	$58.84	$58.84	115,479
2017-10-20	$59.45	$59.49	$58.13	$59.09	$59.09	55,632
2017-10-19	$58.52	$59.33	$56.78	$59.02	$59.02	122,465
2017-10-18	$57.60	$58.80	$56.12	$58.68	$58.68	74,974
2017-10-17	$57.55	$58.43	$57.02	$57.59	$57.59	90,912
2017-10-16	$61.00	$61.00	$56.68	$57.55	$57.55	358,342
2017-10-13	$54.22	$65.00	$53.00	$60.11	$60.11	449,822
2017-10-12	$54.31	$54.57	$53.82	$54.23	$54.23	84,439
2017-10-11	$54.13	$54.55	$53.52	$54.32	$54.32	50,978
2017-10-10	$53.58	$54.09	$53.14	$53.90	$53.90	68,301
2017-10-09	$53.88	$53.88	$53.00	$53.50	$53.50	73,163
2017-10-06	$53.36	$53.67	$53.01	$53.64	$53.64	41,733
2017-10-05	$53.24	$53.42	$52.24	$53.37	$53.37	53,730
2017-10-04	$53.30	$53.99	$53.07	$53.30	$53.30	55,496
2017-10-03	$54.40	$54.40	$52.78	$53.34	$53.34	95,938
2017-10-02	$52.77	$54.34	$52.36	$54.34	$54.34	98,755
2017-09-29	$51.32	$52.67	$51.15	$52.49	$52.49	89,315
2017-09-28	$51.38	$51.87	$50.95	$51.55	$51.55	75,420
2017-09-27	$49.76	$51.80	$49.76	$51.43	$51.43	75,360
2017-09-26	$50.08	$50.58	$49.70	$49.77	$49.77	118,538
2017-09-25	$50.00	$50.63	$49.89	$50.18	$50.18	146,023
2017-09-22	$51.03	$51.04	$49.75	$50.04	$50.04	57,692
2017-09-21	$50.73	$51.27	$49.74	$50.92	$50.92	51,947
2017-09-20	$50.14	$50.80	$49.25	$50.80	$50.80	64,198
2017-09-19	$49.82	$50.73	$49.82	$50.35	$50.35	84,082
2017-09-18	$50.00	$51.41	$49.65	$49.83	$49.83	75,792
2017-09-15	$50.25	$50.39	$49.51	$50.09	$50.09	202,392
2017-09-14	$50.84	$51.38	$49.91	$50.06	$50.06	127,295
2017-09-13	$50.79	$51.94	$50.55	$50.83	$50.83	140,211
2017-09-12	$51.41	$51.91	$50.75	$51.16	$51.16	106,765
2017-09-11	$50.11	$51.33	$49.85	$51.15	$51.15	79,902
2017-09-08	$49.90	$50.10	$48.86	$49.95	$49.95	91,590
2017-09-07	$49.37	$50.00	$48.21	$49.26	$49.26	140,923
2017-09-06	$48.71	$49.53	$48.27	$49.10	$49.10	64,861
2017-09-05	$47.80	$49.44	$47.80	$48.94	$48.94	105,941
2017-09-01	$48.31	$48.98	$47.51	$48.03	$48.03	57,955
2017-08-31	$45.91	$48.51	$45.91	$48.00	$48.00	147,848
2017-08-30	$46.36	$46.79	$45.67	$45.72	$45.72	52,957
2017-08-29	$45.57	$46.84	$45.57	$46.26	$46.26	70,319
2017-08-28	$46.42	$47.22	$45.57	$45.94	$45.94	132,431
2017-08-25	$46.48	$46.48	$45.61	$46.17	$46.17	86,415
2017-08-24	$45.33	$46.77	$45.33	$46.47	$46.47	76,247
2017-08-23	$46.07	$46.07	$44.97	$45.32	$45.32	74,259
2017-08-22	$46.20	$46.63	$45.70	$45.91	$45.91	64,746
2017-08-21	$46.02	$46.95	$45.50	$46.02	$46.02	50,651
2017-08-18	$45.39	$46.88	$45.39	$46.16	$46.16	68,505
2017-08-17	$44.61	$46.12	$44.60	$45.76	$45.76	152,150
2017-08-16	$44.09	$44.80	$44.06	$44.66	$44.66	49,563
2017-08-15	$44.06	$44.40	$43.84	$44.03	$44.03	58,598
2017-08-14	$44.43	$44.44	$43.21	$43.83	$43.83	110,272
2017-08-11	$44.02	$44.49	$43.49	$44.01	$44.01	68,424
2017-08-10	$43.53	$44.26	$42.99	$44.06	$44.06	90,882
2017-08-09	$43.24	$43.98	$42.23	$43.48	$43.48	193,979
2017-08-08	$44.14	$44.81	$43.04	$43.46	$43.46	104,992
2017-08-07	$43.87	$44.39	$43.24	$44.02	$44.02	92,295
2017-08-04	$43.73	$44.87	$42.98	$43.86	$43.86	145,511
2017-08-03	$48.50	$48.50	$42.76	$43.64	$43.64	496,665
2017-08-02	$46.95	$47.27	$44.92	$45.17	$45.17	135,166
2017-08-01	$48.95	$48.98	$46.25	$46.94	$46.94	164,095
2017-07-31	$49.38	$49.50	$48.04	$48.73	$48.73	129,950
2017-07-28	$47.95	$49.07	$47.71	$48.64	$48.64	79,923
2017-07-27	$48.49	$48.61	$47.24	$48.21	$48.21	83,927
2017-07-26	$49.64	$49.64	$48.27	$48.55	$48.55	85,301
2017-07-25	$49.03	$50.42	$48.76	$49.56	$49.56	122,076
2017-07-24	$48.30	$48.88	$47.71	$48.75	$48.75	66,875
2017-07-21	$48.78	$48.83	$47.98	$48.54	$48.54	63,645
2017-07-20	$48.35	$48.83	$48.03	$48.39	$48.39	39,174
2017-07-19	$47.81	$48.50	$47.40	$48.34	$48.34	96,313
2017-07-18	$47.43	$48.05	$47.20	$47.53	$47.53	54,934
2017-07-17	$47.96	$49.10	$47.45	$47.62	$47.62	128,262
2017-07-14	$47.84	$48.58	$47.50	$47.52	$47.52	64,364
2017-07-13	$48.11	$48.49	$47.08	$47.93	$47.93	94,069
2017-07-12	$47.36	$48.75	$47.21	$48.12	$48.12	99,168
2017-07-11	$46.87	$47.58	$46.71	$47.37	$47.37	75,010
2017-07-10	$47.67	$47.67	$46.27	$46.70	$46.70	102,666
2017-07-07	$47.13	$47.73	$46.56	$47.68	$47.68	161,914
2017-07-06	$46.72	$47.22	$46.27	$46.98	$46.98	98,874
2017-07-05	$47.18	$47.40	$46.43	$47.00	$47.00	173,429
2017-07-03	$46.81	$47.31	$46.80	$47.06	$47.06	39,878
2017-06-30	$47.24	$47.69	$46.61	$46.80	$46.80	116,644
2017-06-29	$47.26	$47.80	$46.27	$47.22	$47.22	135,543
2017-06-28	$47.14	$47.99	$46.83	$47.15	$47.15	158,318
2017-06-27	$47.96	$48.98	$46.79	$47.14	$47.14	87,239
2017-06-26	$47.51	$48.84	$47.37	$48.18	$48.18	151,665
2017-06-23	$46.97	$47.68	$46.48	$47.49	$47.49	110,216
2017-06-22	$46.51	$47.37	$45.73	$47.01	$47.01	127,515
2017-06-21	$45.95	$47.12	$45.59	$46.44	$46.44	132,324
2017-06-20	$45.85	$46.30	$44.61	$45.79	$45.79	86,113
2017-06-19	$45.68	$46.42	$45.65	$45.99	$45.99	115,597
2017-06-16	$44.84	$45.57	$44.62	$45.28	$45.28	90,115
2017-06-15	$44.90	$45.94	$44.72	$45.12	$45.12	78,984
2017-06-14	$45.65	$45.68	$44.91	$45.07	$45.07	50,382
2017-06-13	$45.59	$45.72	$44.50	$45.47	$45.47	143,280
2017-06-12	$45.65	$46.35	$45.09	$45.43	$45.43	129,779
2017-06-09	$45.01	$46.26	$44.48	$45.66	$45.66	93,908
2017-06-08	$43.36	$45.16	$43.17	$45.16	$45.16	158,854
2017-06-07	$43.83	$44.00	$43.19	$43.45	$43.45	135,683
2017-06-06	$43.82	$44.23	$43.31	$43.89	$43.89	69,752
2017-06-05	$43.99	$44.36	$42.56	$44.09	$44.09	134,069
2017-06-02	$44.56	$45.01	$43.36	$43.93	$43.93	99,778
2017-06-01	$43.72	$44.61	$43.72	$44.22	$44.22	130,707
2017-05-31	$44.18	$44.57	$43.11	$43.69	$43.69	322,759
2017-05-30	$45.86	$45.91	$43.99	$44.07	$44.07	152,371
2017-05-26	$47.17	$47.39	$45.66	$45.97	$45.97	161,485
2017-05-25	$46.81	$47.53	$46.32	$47.40	$47.40	109,454
2017-05-24	$46.92	$47.24	$46.20	$46.81	$46.81	85,850
2017-05-23	$47.01	$47.41	$46.11	$46.99	$46.99	127,884
2017-05-22	$47.63	$47.65	$46.55	$47.01	$47.01	122,585
2017-05-19	$47.76	$48.95	$47.51	$47.68	$47.68	104,970
2017-05-18	$47.86	$48.47	$46.54	$47.89	$47.89	125,836
2017-05-17	$48.87	$49.18	$47.77	$48.02	$48.02	113,627
2017-05-16	$49.16	$49.28	$48.54	$49.21	$49.21	135,637
2017-05-15	$49.02	$49.56	$48.64	$48.99	$48.99	86,744
2017-05-12	$49.62	$49.62	$48.55	$49.16	$49.16	118,038
2017-05-11	$50.14	$50.45	$49.15	$49.67	$49.67	108,820
2017-05-10	$49.25	$50.24	$48.12	$50.09	$50.09	97,871
2017-05-09	$48.47	$49.67	$48.19	$49.32	$49.32	140,232
2017-05-08	$47.76	$48.13	$46.98	$48.03	$48.03	184,301
2017-05-05	$50.00	$50.00	$47.12	$48.02	$48.02	300,156
2017-05-04	$52.90	$52.90	$49.18	$50.09	$50.09	260,670
2017-05-03	$53.81	$53.81	$48.63	$48.99	$48.99	300,161
2017-05-02	$54.62	$54.77	$53.12	$54.17	$54.17	83,298
2017-05-01	$54.29	$54.79	$53.67	$54.38	$54.38	115,095
2017-04-28	$54.90	$54.90	$53.85	$54.12	$54.12	64,699
2017-04-27	$52.91	$55.06	$52.25	$54.84	$54.84	154,050
2017-04-26	$51.70	$53.19	$51.70	$53.11	$53.11	241,891
2017-04-25	$50.96	$52.18	$50.96	$51.91	$51.91	74,472
2017-04-24	$50.82	$51.86	$50.43	$50.81	$50.81	106,532
2017-04-21	$50.70	$50.70	$50.00	$50.42	$50.42	81,096
2017-04-20	$50.95	$51.20	$50.35	$50.70	$50.70	54,906
2017-04-19	$50.69	$51.47	$50.47	$50.58	$50.58	70,546
2017-04-18	$50.26	$50.50	$49.26	$50.32	$50.32	131,885
2017-04-17	$51.06	$51.57	$50.07	$50.61	$50.61	103,169
2017-04-13	$50.69	$51.95	$50.05	$51.22	$51.22	116,051
2017-04-12	$50.86	$50.93	$49.68	$50.55	$50.55	89,002
2017-04-11	$51.28	$52.02	$50.55	$50.89	$50.89	139,588
2017-04-10	$51.32	$52.21	$51.03	$51.16	$51.16	132,452
2017-04-07	$49.56	$51.25	$49.50	$51.24	$51.24	109,180
2017-04-06	$48.60	$49.99	$48.33	$49.88	$49.88	134,913
2017-04-05	$48.70	$49.57	$47.80	$48.49	$48.49	133,837
2017-04-04	$48.31	$48.68	$47.69	$48.34	$48.34	111,055
2017-04-03	$49.69	$49.81	$48.08	$48.33	$48.33	210,480
2017-03-31	$49.59	$50.22	$49.37	$49.51	$49.51	142,256
2017-03-30	$49.44	$50.36	$49.11	$49.65	$49.65	137,839
2017-03-29	$49.00	$50.80	$48.85	$49.35	$49.35	264,813
2017-03-28	$48.69	$48.95	$48.00	$48.90	$48.90	142,745
2017-03-27	$45.58	$48.77	$45.58	$48.50	$48.50	204,258
2017-03-24	$45.61	$46.14	$45.56	$45.99	$45.99	92,460
2017-03-23	$45.44	$45.86	$45.02	$45.54	$45.54	109,651
2017-03-22	$45.00	$45.70	$44.35	$45.39	$45.39	153,872
2017-03-21	$45.26	$45.81	$43.71	$45.01	$45.01	178,219
2017-03-20	$45.80	$46.36	$44.86	$45.25	$45.25	193,989
2017-03-17	$45.94	$46.86	$45.51	$45.82	$45.82	151,195
2017-03-16	$47.15	$47.85	$46.04	$46.25	$46.25	184,138
2017-03-15	$46.92	$47.84	$46.76	$47.05	$47.05	196,448
2017-03-14	$47.97	$47.97	$46.29	$46.95	$46.95	212,273
2017-03-13	$49.13	$49.79	$48.09	$48.19	$48.19	179,965
2017-03-10	$49.20	$49.44	$48.50	$48.94	$48.94	98,900
2017-03-09	$49.59	$50.06	$48.61	$48.68	$48.68	150,567
2017-03-08	$49.27	$50.35	$49.26	$49.45	$49.45	141,379
2017-03-07	$50.04	$51.22	$48.50	$49.02	$49.02	235,310
2017-03-06	$49.94	$51.33	$49.60	$50.73	$50.73	201,274
2017-03-03	$52.01	$53.76	$49.80	$50.07	$50.07	695,328
2017-03-02	$55.80	$55.80	$50.07	$52.55	$52.55	972,236
2017-03-01	$59.55	$60.82	$58.99	$59.80	$59.80	302,495
2017-02-28	$59.81	$60.39	$58.21	$59.07	$59.07	208,133
2017-02-27	$59.07	$60.91	$59.00	$60.05	$60.05	209,709
2017-02-24	$59.23	$60.31	$58.45	$59.07	$59.07	149,320
2017-02-23	$59.63	$60.58	$58.64	$59.53	$59.53	148,150
2017-02-22	$62.04	$62.06	$59.30	$59.62	$59.62	266,117
2017-02-21	$65.28	$65.74	$62.10	$63.05	$63.05	146,457
2017-02-17	$64.97	$65.50	$64.16	$65.26	$65.26	91,632
2017-02-16	$64.89	$65.81	$63.77	$65.55	$65.55	132,262
2017-02-15	$63.75	$65.54	$63.47	$64.82	$64.82	140,813
2017-02-14	$62.86	$64.68	$62.04	$64.11	$64.11	118,338
2017-02-13	$63.07	$64.36	$62.14	$62.61	$62.61	164,172
2017-02-10	$63.77	$64.10	$63.06	$63.30	$63.30	53,641
2017-02-09	$62.21	$64.53	$62.21	$63.53	$63.53	86,862
2017-02-08	$61.60	$62.53	$61.34	$62.07	$62.07	48,487
2017-02-07	$62.18	$62.26	$61.45	$62.16	$62.16	55,570
2017-02-06	$61.71	$62.54	$61.55	$62.18	$62.18	74,805
2017-02-03	$61.40	$62.27	$60.87	$61.75	$61.75	81,675
2017-02-02	$61.43	$62.46	$60.18	$61.40	$61.40	104,039
2017-02-01	$60.35	$63.04	$60.12	$61.48	$61.48	211,116
2017-01-31	$57.54	$60.80	$57.50	$60.45	$60.45	213,718
2017-01-30	$58.75	$58.93	$57.50	$58.22	$58.22	104,808
2017-01-27	$57.61	$58.86	$57.52	$58.76	$58.76	99,721
2017-01-26	$58.55	$59.06	$57.10	$57.69	$57.69	87,879
2017-01-25	$55.98	$58.57	$55.42	$58.45	$58.45	110,670
2017-01-24	$56.04	$56.26	$55.03	$55.64	$55.64	86,389
2017-01-23	$55.91	$56.79	$55.32	$56.10	$56.10	109,708
2017-01-20	$56.92	$58.20	$55.59	$56.24	$56.24	110,988
2017-01-19	$58.04	$58.69	$56.25	$56.81	$56.81	124,780
2017-01-18	$58.21	$59.27	$57.98	$58.20	$58.20	83,989
2017-01-17	$59.13	$59.13	$57.52	$58.13	$58.13	117,967
2017-01-13	$59.47	$60.65	$59.37	$59.49	$59.49	236,493
2017-01-12	$58.80	$60.26	$58.31	$59.51	$59.51	92,610
2017-01-11	$61.40	$61.76	$57.80	$59.29	$59.29	196,260
2017-01-10	$62.50	$62.84	$60.96	$61.18	$61.18	75,032
2017-01-09	$61.34	$62.90	$60.55	$62.12	$62.12	118,942
2017-01-06	$62.36	$62.87	$60.65	$60.84	$60.84	79,751
2017-01-05	$62.64	$62.92	$61.60	$62.63	$62.63	89,289
2017-01-04	$61.14	$63.36	$60.64	$62.82	$62.82	150,376
2017-01-03	$60.73	$61.93	$59.33	$61.27	$61.27	149,460
2016-12-30	$60.30	$61.69	$59.77	$60.62	$60.62	55,612
2016-12-29	$60.69	$61.86	$59.69	$60.27	$60.27	68,670
2016-12-28	$63.01	$63.50	$60.42	$60.63	$60.63	61,084
2016-12-27	$62.99	$63.95	$62.99	$63.05	$63.05	51,014
2016-12-23	$62.26	$63.96	$61.98	$63.26	$63.26	100,200
2016-12-22	$62.47	$62.54	$61.70	$62.50	$62.50	75,519
2016-12-21	$62.71	$63.26	$61.92	$62.66	$62.66	103,699
2016-12-20	$61.29	$63.26	$61.00	$62.41	$62.41	168,466
2016-12-19	$59.93	$61.92	$58.86	$60.72	$60.72	232,007
2016-12-16	$59.10	$61.55	$58.82	$59.68	$59.68	324,221
2016-12-15	$58.59	$59.69	$58.51	$58.79	$58.79	91,174
2016-12-14	$59.72	$60.99	$58.03	$58.56	$58.56	146,729
2016-12-13	$59.72	$61.23	$59.43	$59.84	$59.84	91,960
2016-12-12	$59.86	$61.43	$58.54	$59.22	$59.22	111,770
2016-12-09	$58.14	$60.35	$56.10	$59.26	$59.26	162,547
2016-12-08	$58.71	$58.80	$56.46	$57.57	$57.57	159,620
2016-12-07	$59.26	$60.29	$57.70	$58.98	$58.98	130,063
2016-12-06	$60.21	$60.98	$59.17	$60.11	$60.11	93,415
2016-12-05	$61.84	$61.84	$58.85	$59.88	$59.88	124,224
2016-12-02	$58.24	$62.10	$57.52	$60.65	$60.65	212,989
2016-12-01	$59.11	$59.65	$58.00	$58.54	$58.54	239,796
2016-11-30	$58.73	$59.56	$58.54	$58.93	$58.93	157,622
2016-11-29	$58.13	$59.44	$57.93	$58.36	$58.36	121,639
2016-11-28	$59.55	$59.55	$58.25	$58.50	$58.50	86,206
2016-11-25	$57.65	$60.04	$57.19	$59.94	$59.94	73,986
2016-11-23	$56.05	$57.99	$55.44	$57.96	$57.96	86,081
2016-11-22	$58.09	$58.35	$55.96	$56.82	$56.82	105,496
2016-11-21	$57.88	$58.48	$57.33	$57.67	$57.67	84,900
2016-11-18	$58.43	$58.59	$57.42	$57.99	$57.99	116,615
2016-11-17	$57.77	$59.37	$57.44	$58.49	$58.49	118,047
2016-11-16	$58.21	$59.47	$57.40	$57.68	$57.68	138,066
2016-11-15	$59.80	$59.80	$57.59	$58.57	$58.57	63,922
2016-11-14	$57.98	$60.13	$57.70	$59.93	$59.93	66,509
2016-11-11	$56.06	$58.47	$55.40	$57.57	$57.57	240,041
2016-11-10	$56.65	$58.45	$56.13	$56.51	$56.51	310,811
2016-11-09	$52.92	$55.51	$52.92	$55.27	$55.27	279,793
2016-11-08	$52.34	$53.36	$50.68	$50.82	$50.82	165,813
2016-11-07	$51.23	$53.05	$51.22	$52.84	$52.84	260,959
2016-11-04	$47.53	$51.44	$47.53	$50.30	$50.30	434,276
2016-11-03	$54.75	$60.80	$47.25	$47.51	$47.51	846,314
2016-11-02	$62.49	$62.89	$61.00	$61.98	$61.98	217,242
2016-11-01	$59.80	$62.89	$59.69	$62.62	$62.62	280,722
2016-10-31	$60.29	$60.89	$58.78	$59.70	$59.70	232,384
2016-10-28	$65.49	$65.65	$60.22	$60.32	$60.32	295,461
2016-10-27	$66.78	$67.10	$65.59	$65.77	$65.77	125,729
2016-10-26	$66.35	$66.94	$65.94	$66.42	$66.42	90,048
2016-10-25	$65.85	$66.95	$65.74	$66.36	$66.36	146,897
2016-10-24	$66.50	$67.40	$65.53	$65.66	$65.66	139,720
2016-10-21	$66.74	$67.26	$66.28	$66.33	$66.33	73,107
2016-10-20	$65.50	$67.17	$65.50	$66.77	$66.77	76,469
2016-10-19	$65.67	$66.62	$65.31	$65.91	$65.91	122,927
2016-10-18	$65.68	$66.55	$65.10	$65.76	$65.76	106,248
2016-10-17	$64.84	$65.55	$63.38	$64.87	$64.87	121,376
2016-10-14	$66.91	$67.67	$64.62	$64.78	$64.78	136,762
2016-10-13	$65.96	$66.94	$64.24	$66.42	$66.42	93,518
2016-10-12	$68.01	$68.61	$66.27	$66.74	$66.74	151,880
2016-10-11	$68.46	$69.30	$67.31	$67.93	$67.93	134,381
2016-10-10	$68.42	$69.71	$67.40	$68.78	$68.78	189,940
2016-10-07	$68.56	$68.65	$66.57	$67.78	$67.78	128,554
2016-10-06	$68.39	$68.81	$67.52	$68.48	$68.48	157,384
2016-10-05	$67.86	$69.85	$67.57	$68.96	$68.96	285,675
2016-10-04	$67.25	$68.62	$66.91	$67.86	$67.86	147,582
2016-10-03	$66.24	$67.15	$65.36	$67.09	$67.09	112,879
2016-09-30	$66.41	$67.49	$66.12	$66.35	$66.35	132,706
2016-09-29	$67.77	$68.00	$65.61	$66.18	$66.18	188,459
2016-09-28	$68.56	$68.56	$66.77	$67.66	$67.66	146,360
2016-09-27	$65.20	$69.00	$65.20	$68.26	$68.26	306,281
2016-09-26	$66.05	$66.63	$65.11	$65.36	$65.36	111,652
2016-09-23	$66.34	$66.98	$65.64	$66.64	$66.64	120,428
2016-09-22	$65.48	$67.15	$64.82	$66.81	$66.81	263,011
2016-09-21	$65.05	$66.00	$63.03	$65.12	$65.12	155,369
2016-09-20	$62.99	$65.91	$62.64	$64.84	$64.84	219,324
2016-09-19	$64.45	$65.26	$63.43	$63.75	$63.75	120,538
2016-09-16	$63.46	$64.50	$62.50	$64.30	$64.30	331,017
2016-09-15	$62.14	$64.03	$61.86	$63.80	$63.80	155,736
2016-09-14	$61.58	$63.25	$61.43	$61.85	$61.85	182,310
2016-09-13	$61.90	$61.90	$60.06	$61.19	$61.19	129,340
2016-09-12	$59.74	$62.42	$59.50	$62.14	$62.14	165,554
2016-09-09	$61.09	$61.65	$59.65	$60.13	$60.13	227,775
2016-09-08	$60.47	$62.25	$60.24	$61.77	$61.77	156,739
2016-09-07	$61.30	$62.55	$60.01	$60.71	$60.71	176,106
2016-09-06	$60.05	$61.78	$59.76	$61.55	$61.55	260,570
2016-09-02	$61.55	$62.46	$59.20	$59.86	$59.86	207,496
2016-09-01	$59.63	$63.00	$59.61	$61.42	$61.42	570,217
2016-08-31	$60.75	$61.00	$58.96	$59.74	$59.74	246,621
2016-08-30	$62.14	$62.35	$60.61	$60.86	$60.86	216,433
2016-08-29	$63.19	$63.23	$61.20	$62.10	$62.10	158,606
2016-08-26	$62.89	$64.32	$62.32	$63.17	$63.17	147,295
2016-08-25	$64.74	$66.79	$61.81	$62.87	$62.87	252,296
2016-08-24	$66.99	$68.40	$64.17	$64.71	$64.71	156,876
2016-08-23	$67.59	$68.53	$67.15	$67.21	$67.21	177,167
2016-08-22	$67.80	$68.50	$66.69	$67.43	$67.43	214,933
2016-08-19	$68.58	$68.72	$67.52	$67.99	$67.99	168,493
2016-08-18	$68.75	$69.36	$67.85	$68.99	$68.99	111,382
2016-08-17	$69.04	$69.25	$68.05	$68.68	$68.68	129,374
2016-08-16	$69.47	$70.07	$68.36	$69.29	$69.29	133,312
2016-08-15	$69.96	$70.92	$69.72	$69.79	$69.79	164,438
2016-08-12	$68.85	$69.71	$68.00	$69.58	$69.58	173,317
2016-08-11	$69.26	$69.64	$68.21	$69.10	$69.10	122,003
2016-08-10	$70.00	$70.00	$67.51	$68.73	$68.73	240,766
2016-08-09	$67.66	$70.79	$67.38	$69.95	$69.95	319,553
2016-08-08	$67.83	$69.11	$66.32	$67.00	$67.00	341,270
2016-08-05	$68.00	$70.33	$66.71	$68.28	$68.28	617,142
2016-08-04	$65.66	$69.01	$64.02	$66.39	$66.39	887,556
2016-08-03	$60.98	$62.73	$60.64	$62.10	$62.10	288,013
2016-08-02	$61.08	$62.00	$59.95	$61.02	$61.02	186,729
2016-08-01	$60.51	$61.45	$59.12	$61.06	$61.06	197,677
2016-07-29	$59.59	$61.05	$59.07	$60.60	$60.60	123,806
2016-07-28	$60.07	$60.56	$58.76	$59.61	$59.61	145,404
2016-07-27	$60.00	$61.65	$59.71	$60.19	$60.19	245,011
2016-07-26	$58.69	$59.67	$58.30	$59.49	$59.49	142,185
2016-07-25	$58.99	$59.24	$57.89	$58.69	$58.69	143,840
2016-07-22	$58.31	$58.97	$57.66	$58.72	$58.72	100,216
2016-07-21	$59.04	$59.17	$57.60	$58.24	$58.24	149,805
2016-07-20	$56.67	$58.66	$55.70	$58.57	$58.57	358,581
2016-07-19	$57.96	$61.45	$56.21	$56.40	$56.40	941,923
2016-07-18	$55.08	$57.93	$54.38	$56.01	$56.01	297,054
2016-07-15	$54.31	$55.50	$54.03	$54.91	$54.91	89,159
2016-07-14	$54.91	$54.91	$53.80	$54.19	$54.19	130,894
2016-07-13	$56.03	$56.43	$54.22	$54.26	$54.26	123,596
2016-07-12	$55.70	$56.51	$55.58	$55.73	$55.73	151,739
2016-07-11	$56.68	$57.00	$55.29	$55.38	$55.38	173,693
2016-07-08	$56.91	$57.79	$55.77	$56.51	$56.51	239,927
2016-07-07	$57.88	$58.39	$57.02	$58.12	$58.12	123,997
2016-07-06	$56.34	$57.90	$56.34	$57.53	$57.53	171,370
2016-07-05	$57.39	$57.88	$55.67	$56.89	$56.89	194,745
2016-07-01	$55.75	$58.31	$55.75	$57.31	$57.31	271,074
2016-06-30	$56.21	$56.85	$54.55	$55.82	$55.82	301,288
2016-06-29	$57.78	$57.91	$55.92	$56.18	$56.18	318,643
2016-06-28	$53.44	$57.55	$53.44	$57.00	$57.00	389,680
2016-06-27	$53.47	$54.56	$52.27	$52.55	$52.55	154,099
2016-06-24	$53.46	$55.88	$51.90	$54.34	$54.34	353,253
2016-06-23	$54.06	$56.86	$54.06	$56.27	$56.27	340,285
2016-06-22	$51.39	$54.42	$50.63	$52.79	$52.79	211,614
2016-06-21	$53.17	$53.17	$50.56	$51.36	$51.36	199,862
2016-06-20	$53.81	$54.03	$52.55	$53.09	$53.09	172,222
2016-06-17	$56.05	$56.05	$52.52	$52.84	$52.84	506,453
2016-06-16	$55.15	$56.29	$54.10	$56.01	$56.01	217,516
2016-06-15	$55.12	$56.39	$54.99	$55.49	$55.49	158,653
2016-06-14	$52.95	$55.03	$52.87	$54.81	$54.81	217,922
2016-06-13	$51.97	$55.71	$51.55	$53.19	$53.19	266,669
2016-06-10	$53.07	$53.50	$51.44	$52.05	$52.05	216,038
2016-06-09	$55.44	$56.12	$53.56	$53.69	$53.69	218,284
2016-06-08	$55.63	$56.06	$54.96	$55.80	$55.80	148,904
2016-06-07	$55.25	$56.40	$54.50	$55.52	$55.52	139,044
2016-06-06	$55.03	$56.26	$53.93	$55.76	$55.76	176,520
2016-06-03	$56.23	$56.52	$53.20	$54.57	$54.57	207,409
2016-06-02	$54.44	$56.66	$54.06	$56.15	$56.15	190,077
2016-06-01	$54.19	$56.06	$53.84	$54.75	$54.75	403,277
2016-05-31	$53.01	$54.66	$52.63	$54.15	$54.15	242,416
2016-05-27	$51.80	$52.88	$51.22	$52.28	$52.28	111,659
2016-05-26	$52.00	$52.32	$51.03	$51.65	$51.65	123,974
2016-05-25	$50.39	$52.25	$50.00	$52.05	$52.05	209,616
2016-05-24	$49.69	$50.52	$48.70	$50.09	$50.09	177,050
2016-05-23	$49.71	$50.90	$49.04	$49.20	$49.20	181,414
2016-05-20	$47.98	$49.94	$47.50	$49.54	$49.54	151,192
2016-05-19	$47.61	$48.60	$46.42	$47.69	$47.69	158,726
2016-05-18	$46.03	$48.35	$45.80	$47.90	$47.90	163,593
2016-05-17	$46.50	$47.29	$45.16	$46.36	$46.36	220,741
2016-05-16	$45.95	$46.42	$44.71	$45.99	$45.99	160,816
2016-05-13	$44.01	$46.28	$44.01	$45.50	$45.50	198,091
2016-05-12	$45.57	$45.57	$43.42	$44.13	$44.13	165,555
2016-05-11	$46.01	$47.01	$45.10	$45.20	$45.20	129,049
2016-05-10	$45.62	$46.65	$44.75	$46.14	$46.14	148,368
2016-05-09	$46.58	$47.40	$45.15	$45.42	$45.42	172,173
2016-05-06	$46.16	$47.64	$45.72	$46.49	$46.49	318,879
2016-05-05	$44.98	$47.57	$42.37	$46.67	$46.67	440,404
2016-05-04	$45.24	$45.73	$43.45	$43.68	$43.68	249,507
2016-05-03	$45.71	$46.44	$45.00	$45.84	$45.84	216,299
2016-05-02	$45.59	$46.28	$44.49	$46.11	$46.11	195,266
2016-04-29	$46.55	$46.66	$44.85	$45.47	$45.47	229,468
2016-04-28	$46.96	$47.80	$46.46	$46.66	$46.66	149,749
2016-04-27	$47.37	$47.71	$45.41	$47.29	$47.29	206,365
2016-04-26	$47.79	$49.10	$46.96	$47.72	$47.72	211,042
2016-04-25	$47.96	$49.02	$46.89	$47.77	$47.77	134,342
2016-04-22	$48.53	$49.52	$47.85	$48.24	$48.24	201,386
2016-04-21	$47.01	$49.35	$46.28	$48.58	$48.58	198,869
2016-04-20	$46.17	$47.24	$45.86	$47.01	$47.01	214,160
2016-04-19	$44.71	$46.55	$44.29	$46.32	$46.32	252,660
2016-04-18	$42.91	$45.05	$42.45	$44.76	$44.76	181,332
2016-04-15	$42.90	$43.50	$42.35	$43.25	$43.25	135,928
2016-04-14	$42.70	$43.66	$42.32	$43.10	$43.10	152,109
2016-04-13	$40.92	$42.92	$40.67	$42.85	$42.85	362,690
2016-04-12	$40.29	$41.00	$39.79	$40.27	$40.27	159,123
2016-04-11	$41.03	$41.14	$40.06	$40.42	$40.42	152,904
2016-04-08	$41.39	$41.41	$40.00	$40.57	$40.57	201,818
2016-04-07	$40.74	$41.87	$40.11	$40.59	$40.59	497,587
2016-04-06	$36.53	$41.44	$36.49	$40.97	$40.97	392,908
2016-04-05	$36.57	$37.54	$35.87	$36.32	$36.32	218,454
2016-04-04	$36.71	$39.24	$36.63	$36.91	$36.91	820,118
2016-04-01	$33.36	$34.22	$32.46	$33.94	$33.94	196,789
2016-03-31	$32.54	$34.08	$32.40	$33.66	$33.66	259,706
2016-03-30	$32.71	$33.92	$31.60	$32.33	$32.33	219,751
2016-03-29	$31.53	$32.51	$30.60	$32.40	$32.40	233,370
2016-03-28	$32.80	$32.80	$31.35	$31.55	$31.55	308,842
2016-03-24	$32.68	$33.25	$32.10	$32.55	$32.55	209,795
2016-03-23	$34.13	$34.98	$32.88	$32.99	$32.99	235,643
2016-03-22	$32.92	$34.99	$32.92	$34.68	$34.68	152,699
2016-03-21	$31.80	$34.10	$31.80	$33.25	$33.25	227,748
2016-03-18	$31.75	$32.79	$31.00	$32.04	$32.04	695,967
2016-03-17	$31.34	$32.00	$30.15	$31.60	$31.60	297,755
2016-03-16	$33.04	$33.89	$30.81	$31.47	$31.47	235,283
2016-03-15	$34.78	$34.86	$32.55	$33.21	$33.21	287,107
2016-03-14	$36.18	$36.79	$35.06	$35.24	$35.24	185,947
2016-03-11	$34.76	$36.27	$34.23	$36.16	$36.16	226,174
2016-03-10	$34.99	$35.75	$33.45	$34.08	$34.08	224,341
2016-03-09	$35.12	$35.34	$33.87	$34.71	$34.71	231,925
2016-03-08	$36.07	$36.40	$34.73	$34.84	$34.84	167,560
2016-03-07	$35.05	$36.70	$34.70	$36.37	$36.37	178,610
2016-03-04	$35.45	$36.45	$34.57	$35.20	$35.20	174,938
2016-03-03	$35.43	$35.67	$34.49	$35.45	$35.45	208,533
2016-03-02	$34.17	$35.78	$33.43	$35.54	$35.54	323,489
2016-03-01	$33.39	$34.27	$32.57	$34.26	$34.26	120,869
2016-02-29	$33.62	$33.91	$32.54	$33.06	$33.06	150,388
2016-02-26	$33.96	$34.76	$33.53	$33.94	$33.94	124,461
2016-02-25	$34.23	$34.90	$33.10	$33.66	$33.66	170,767
2016-02-24	$33.46	$34.74	$32.00	$34.26	$34.26	380,516
2016-02-23	$31.70	$36.55	$31.63	$34.33	$34.33	598,398
2016-02-22	$31.01	$31.61	$30.52	$31.40	$31.40	227,360
2016-02-19	$30.11	$30.95	$30.00	$30.44	$30.44	143,071
2016-02-18	$31.35	$31.91	$30.25	$30.29	$30.29	277,048
2016-02-17	$30.00	$31.01	$29.74	$30.86	$30.86	230,948
2016-02-16	$29.42	$30.40	$29.42	$29.67	$29.67	198,246
2016-02-12	$29.29	$29.29	$27.81	$29.01	$29.01	106,502
2016-02-11	$28.07	$29.03	$27.00	$28.47	$28.47	145,991
2016-02-10	$29.36	$30.39	$28.62	$28.81	$28.81	205,004
2016-02-09	$27.42	$29.72	$26.80	$28.94	$28.94	148,580
2016-02-08	$30.14	$30.28	$27.53	$28.09	$28.09	203,073
2016-02-05	$31.99	$32.17	$30.18	$30.61	$30.61	186,288
2016-02-04	$31.50	$33.33	$31.17	$32.19	$32.19	123,220
2016-02-03	$31.23	$32.01	$30.03	$31.75	$31.75	182,069
2016-02-02	$32.43	$32.76	$30.82	$31.05	$31.05	202,814
2016-02-01	$31.88	$33.99	$31.36	$33.22	$33.22	195,345
2016-01-29	$31.79	$32.40	$30.55	$32.01	$32.01	240,823
2016-01-28	$33.07	$33.65	$30.93	$31.50	$31.50	234,882
2016-01-27	$34.44	$34.76	$32.37	$32.68	$32.68	236,721
2016-01-26	$34.83	$35.26	$33.59	$34.68	$34.68	166,639
2016-01-25	$35.50	$35.88	$34.72	$34.98	$34.98	130,104
2016-01-22	$35.66	$37.21	$35.09	$35.46	$35.46	138,638
2016-01-21	$34.99	$36.05	$33.71	$34.83	$34.83	146,218
2016-01-20	$33.11	$35.70	$31.84	$34.86	$34.86	246,049
2016-01-19	$36.29	$36.69	$33.02	$33.88	$33.88	228,804
2016-01-15	$36.61	$38.10	$34.13	$35.67	$35.67	242,220
2016-01-14	$36.50	$38.65	$34.69	$37.99	$37.99	187,372
2016-01-13	$39.35	$39.84	$35.93	$36.38	$36.38	229,496
2016-01-12	$37.66	$39.31	$37.50	$39.06	$39.06	210,855
2016-01-11	$39.56	$39.58	$36.50	$37.29	$37.29	288,626
2016-01-08	$40.54	$41.40	$38.35	$39.07	$39.07	263,969
2016-01-07	$41.83	$42.35	$39.96	$40.09	$40.09	231,779
2016-01-06	$44.00	$44.51	$42.14	$42.47	$42.47	169,258
2016-01-05	$44.80	$46.01	$43.91	$44.55	$44.55	213,465
2016-01-04	$44.52	$44.67	$43.02	$44.07	$44.07	210,576
2015-12-31	$46.78	$47.09	$44.66	$45.13	$45.13	233,408
2015-12-30	$47.79	$47.79	$46.65	$46.86	$46.86	108,834
2015-12-29	$47.06	$48.81	$46.72	$48.01	$48.01	117,612
2015-12-28	$47.17	$47.34	$45.45	$46.72	$46.72	233,652
2015-12-24	$48.29	$48.90	$46.40	$47.48	$47.48	118,659
2015-12-23	$45.62	$49.34	$45.29	$48.21	$48.21	334,097
2015-12-22	$45.36	$45.92	$44.73	$45.29	$45.29	255,408
2015-12-21	$44.50	$45.97	$43.24	$45.32	$45.32	193,473
2015-12-18	$43.24	$44.70	$43.07	$44.23	$44.23	568,874
2015-12-17	$46.00	$46.00	$43.09	$43.49	$43.49	223,880
2015-12-16	$45.00	$45.89	$43.71	$45.17	$45.17	251,833
2015-12-15	$43.12	$45.56	$42.49	$44.25	$44.25	301,632
2015-12-14	$43.00	$43.76	$40.27	$42.49	$42.49	305,295
2015-12-11	$44.22	$44.36	$41.52	$42.61	$42.61	309,506
2015-12-10	$42.80	$45.58	$42.51	$44.94	$44.94	394,491
2015-12-09	$43.15	$43.61	$41.87	$42.66	$42.66	317,082
2015-12-08	$40.83	$43.83	$40.16	$43.47	$43.47	327,348
2015-12-07	$43.20	$43.42	$40.88	$41.16	$41.16	471,343
2015-12-04	$42.46	$44.33	$41.73	$44.07	$44.07	326,883
2015-12-03	$44.12	$44.12	$41.58	$42.22	$42.22	300,482
2015-12-02	$44.05	$45.48	$43.25	$43.68	$43.68	272,411
2015-12-01	$43.95	$44.04	$42.72	$43.97	$43.97	276,182
2015-11-30	$44.06	$44.17	$43.00	$43.82	$43.82	153,570
2015-11-27	$43.91	$44.22	$43.01	$44.07	$44.07	35,001
2015-11-25	$43.35	$44.00	$43.01	$43.84	$43.84	112,549
2015-11-24	$42.34	$43.28	$41.83	$43.18	$43.18	118,269
2015-11-23	$42.08	$43.36	$42.08	$42.87	$42.87	236,006
2015-11-20	$41.86	$43.03	$41.41	$42.37	$42.37	316,641
2015-11-19	$43.57	$43.70	$41.13	$41.65	$41.65	211,637
2015-11-18	$43.00	$43.90	$42.56	$43.41	$43.41	301,567
2015-11-17	$41.09	$43.76	$40.41	$43.06	$43.06	567,126
2015-11-16	$42.58	$43.11	$39.64	$41.25	$41.25	357,250
2015-11-13	$41.14	$44.00	$40.80	$42.77	$42.77	419,689
2015-11-12	$39.77	$41.91	$39.19	$40.33	$40.33	281,318
2015-11-11	$42.81	$43.20	$39.25	$39.57	$39.57	534,334
2015-11-10	$42.11	$43.08	$40.89	$42.84	$42.84	264,606
2015-11-09	$42.14	$43.25	$41.60	$42.38	$42.38	260,369
2015-11-06	$41.13	$43.00	$39.79	$42.67	$42.67	193,527
2015-11-05	$42.61	$43.07	$39.99	$40.98	$40.98	230,251
2015-11-04	$40.07	$43.63	$40.07	$42.81	$42.81	433,054
2015-11-03	$41.02	$42.49	$38.01	$39.90	$39.90	1,064,904
2015-11-02	$42.12	$44.96	$41.89	$44.77	$44.77	480,217
2015-10-30	$43.00	$43.50	$41.36	$41.84	$41.84	394,308
2015-10-29	$43.81	$44.98	$42.78	$43.14	$43.14	315,233
2015-10-28	$41.26	$44.15	$40.78	$44.09	$44.09	386,652
2015-10-27	$41.35	$42.12	$39.52	$41.48	$41.48	423,543
2015-10-26	$41.85	$42.85	$40.72	$41.35	$41.35	277,817
2015-10-23	$38.46	$42.34	$37.45	$41.76	$41.76	568,988
2015-10-22	$39.47	$40.18	$36.15	$37.34	$37.34	558,181
2015-10-21	$40.80	$40.80	$38.00	$39.44	$39.44	553,745
2015-10-20	$41.56	$42.22	$39.68	$40.34	$40.34	489,538
2015-10-19	$41.62	$42.89	$40.02	$41.85	$41.85	296,558
2015-10-16	$41.19	$42.50	$40.07	$41.37	$41.37	294,134
2015-10-15	$38.75	$41.33	$38.63	$41.03	$41.03	290,681
2015-10-14	$38.35	$39.73	$38.01	$38.82	$38.82	377,537
2015-10-13	$40.91	$42.28	$38.00	$38.11	$38.11	540,063
2015-10-12	$43.11	$43.45	$40.33	$40.52	$40.52	448,612
2015-10-09	$44.90	$45.46	$41.56	$42.67	$42.67	842,567
2015-10-08	$45.07	$46.35	$44.00	$45.85	$45.85	421,046
2015-10-07	$43.90	$46.03	$42.77	$45.33	$45.33	268,356
2015-10-06	$47.99	$48.31	$41.48	$43.55	$43.55	551,392
2015-10-05	$48.28	$50.07	$45.74	$48.18	$48.18	962,656
2015-10-02	$42.15	$44.39	$40.78	$43.62	$43.62	365,677
2015-10-01	$39.87	$43.43	$39.01	$43.13	$43.13	441,199
2015-09-30	$38.51	$40.00	$37.81	$39.51	$39.51	520,847
2015-09-29	$39.66	$40.80	$37.20	$37.54	$37.54	566,452
2015-09-28	$44.31	$46.00	$38.80	$39.61	$39.61	754,142
2015-09-25	$46.60	$47.55	$41.53	$43.21	$43.21	996,609
2015-09-24	$44.51	$46.59	$43.60	$46.20	$46.20	394,574
2015-09-23	$47.35	$48.48	$44.01	$44.89	$44.89	596,237
2015-09-22	$54.43	$55.05	$46.06	$46.66	$46.66	1,263,468
2015-09-21	$54.10	$58.70	$52.27	$55.40	$55.40	835,373
2015-09-18	$54.55	$55.25	$52.67	$53.07	$53.07	770,838
2015-09-17	$54.73	$55.75	$53.65	$55.55	$55.55	235,889
2015-09-16	$53.29	$54.65	$51.40	$54.07	$54.07	191,582
2015-09-15	$53.48	$53.95	$52.52	$53.31	$53.31	156,505
2015-09-14	$52.82	$53.83	$51.80	$53.47	$53.47	159,372
2015-09-11	$52.16	$52.77	$51.21	$52.67	$52.67	145,448
2015-09-10	$51.59	$52.98	$51.39	$51.96	$51.96	129,196
2015-09-09	$54.05	$54.44	$51.52	$51.67	$51.67	122,285
2015-09-08	$53.01	$54.04	$51.77	$53.95	$53.95	172,335

ANI Pharmaceuticals Inc (ANIP) News Headlines

Recent ANI Pharmaceuticals Inc (ANIP) News

Similar Companies to ANI Pharmaceuticals Inc (ANIP) in the Drug Manufacturers-Specialty & Generic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Teva- Pharmaceutical Industries Ltd	TEVA	Drug Manufacturers-Specialty & Generic	Healthcare	44,300
Dr. Reddy`s Laboratories Ltd	RDY	Drug Manufacturers-Specialty & Generic	Healthcare	31,500
Takeda Pharmaceutical Company	TAK	Drug Manufacturers-Specialty & Generic	Healthcare	30,000
PPD Inc	PPD	Drug Manufacturers-Specialty & Generic	Healthcare	22,000
Perrigo Company plc	PRGO	Drug Manufacturers-Specialty & Generic	Healthcare	21,000
Bausch Health Companies Inc	BHC	Drug Manufacturers-Specialty & Generic	Healthcare	17,300
Catalent Inc	CTLT	Drug Manufacturers-Specialty & Generic	Healthcare	16,000
Endo International plc	ENDP	Drug Manufacturers-Specialty & Generic	Healthcare	11,000
Qilian International Holding Group ltd	QLI	Drug Manufacturers-Specialty & Generic	Healthcare	10,000
Elanco Animal Health Inc	ELAN	Drug Manufacturers-Specialty & Generic	Healthcare	10,000

ANI Pharmaceuticals Inc (ANIP) Exchange: NASDAQ