Anterix Inc (ATEX) Stock Profile

Data as of March 24, 2023

$28.14 ($-0.22) -0.78%

Anterix Inc - Daily Information

Click for more stock information on Anterix Inc.

Daily Information	Data
Date	March 24, 2023
Open	$28.12
Previous Close	$28.14
High	$28.55
Low	$27.59
Adjusted Open	$28.12
Previous Adjusted Close	$28.14
Adjusted High	$28.55
Adjusted Low	$27.59

Invest in Anterix Inc (ATEX)

Get up to $250 in Bitcoin for funding an account.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Anterix Inc

Employee	Position
Morgan Edward O'Brien	Executive Chairman
Robert H. Schwartz	President, Chief Executive Officer & Director
Ryan Gerbrandt	Chief Operating Officer
Timothy A. Gray	Chief Financial Officer
Carlos Eduardo L'Abbate	Chief Technology Officer
Kevin C. Malloy	Director-Business Development
Lance Johnson	Director-Strategy & Government Affairs
Mike Brozek	Senior Vice President-Technology
Elaine Gangeri	Treasurer & Chief Accounting Officer
Natasha Vecchiarelli	Director-Corporate Communication
Deanne Campbell	Chief of Staff
Gena L. Ashe	Secretary & General Counsel
Gregory A. Pratt	Independent Director
Hamid Akhavan-Malayeri	Independent Director
Leslie B. Daniels	Independent Director
Mahvash Yazdi	Independent Director
Paul N. Saleh	Independent Director
Singleton B. McAllister	Lead Independent Director
Gregory A. Haller	Independent Director

Company Profile Anterix Inc

Exchange: NASDAQ

IPO Date: Feb. 3, 2015

Employees: 68

Sector: Communication Services

Industry: Telecom Services

Website: Anterix Inc Website

Address: 3 Garret Mountain Plaza, Woodland Park, NJ, United States, 07424

Historical Stock Data for Anterix Inc (ATEX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-24	$28.12	$28.55	$27.59	$28.14	$28.14	143,970
2023-03-23	$29.10	$29.52	$28.30	$28.36	$28.36	220,509
2023-03-22	$30.08	$30.38	$28.94	$28.97	$28.97	165,677
2023-03-21	$30.40	$30.78	$29.97	$30.08	$30.08	107,529
2023-03-20	$30.20	$30.51	$29.76	$30.12	$30.12	201,824
2023-03-17	$30.41	$30.90	$29.81	$29.92	$29.92	280,890
2023-03-16	$30.83	$31.64	$30.60	$30.70	$30.70	187,293
2023-03-15	$31.30	$32.25	$30.26	$31.24	$31.24	160,855
2023-03-14	$31.05	$31.85	$29.87	$31.73	$31.73	137,105
2023-03-13	$29.11	$30.65	$29.08	$30.39	$30.39	244,361
2023-03-10	$29.10	$29.91	$28.76	$29.31	$29.31	155,840
2023-03-09	$29.34	$30.25	$28.99	$29.15	$29.15	148,986
2023-03-08	$29.56	$30.34	$29.18	$29.26	$29.26	151,640
2023-03-07	$29.69	$30.11	$29.31	$29.58	$29.58	64,011
2023-03-06	$30.38	$30.49	$29.51	$29.75	$29.75	87,263
2023-03-03	$30.01	$30.97	$30.01	$30.48	$30.48	168,785
2023-03-02	$29.82	$30.57	$29.80	$29.99	$29.99	176,059
2023-03-01	$30.20	$30.84	$29.85	$30.11	$30.11	156,373
2023-02-28	$29.14	$30.95	$29.10	$30.20	$30.20	215,677
2023-02-27	$29.58	$30.47	$29.05	$29.05	$29.05	134,423
2023-02-24	$28.61	$29.61	$28.39	$29.33	$29.33	317,388
2023-02-23	$30.43	$30.68	$28.22	$28.76	$28.76	232,052
2023-02-22	$30.63	$31.06	$30.13	$30.17	$30.17	194,233
2023-02-21	$31.25	$31.35	$29.97	$30.34	$30.34	232,085
2023-02-17	$31.01	$31.99	$30.89	$31.48	$31.48	95,203
2023-02-16	$32.25	$32.70	$30.50	$30.76	$30.76	139,035
2023-02-15	$33.87	$33.92	$32.61	$32.73	$32.73	119,843
2023-02-14	$35.11	$35.53	$33.92	$34.11	$34.11	107,366
2023-02-13	$34.11	$35.56	$34.11	$35.36	$35.36	76,069
2023-02-10	$35.32	$35.44	$33.77	$34.29	$34.29	99,020
2023-02-09	$36.16	$36.51	$34.58	$34.92	$34.92	115,609
2023-02-08	$36.40	$36.51	$35.86	$36.22	$36.22	88,764
2023-02-07	$36.72	$36.72	$35.29	$36.46	$36.46	105,514
2023-02-06	$36.94	$37.00	$35.78	$36.76	$36.76	94,357
2023-02-03	$37.19	$39.16	$36.50	$36.94	$36.94	96,790
2023-02-02	$36.89	$37.92	$36.34	$37.40	$37.40	136,555
2023-02-01	$35.81	$37.05	$35.43	$36.64	$36.64	65,162
2023-01-31	$34.70	$36.20	$34.12	$36.07	$36.07	151,391
2023-01-30	$35.96	$37.18	$34.52	$34.62	$34.62	105,818
2023-01-27	$36.77	$38.20	$36.08	$36.25	$36.25	132,526
2023-01-26	$37.00	$37.01	$35.87	$36.91	$36.91	53,425
2023-01-25	$36.79	$37.50	$36.00	$36.88	$36.88	58,122
2023-01-24	$37.21	$37.67	$36.65	$36.90	$36.90	36,253
2023-01-23	$36.47	$37.64	$35.90	$37.17	$37.17	56,651
2023-01-20	$36.65	$36.91	$35.59	$36.58	$36.58	70,587
2023-01-19	$34.73	$36.74	$34.18	$36.25	$36.25	116,552
2023-01-18	$36.37	$36.83	$34.47	$34.86	$34.86	119,240
2023-01-17	$36.62	$36.71	$35.85	$36.37	$36.37	54,961
2023-01-13	$36.85	$37.08	$36.46	$36.56	$36.56	35,139
2023-01-12	$35.87	$37.32	$35.41	$37.00	$37.00	68,761
2023-01-11	$34.81	$36.19	$34.60	$35.47	$35.47	46,200
2023-01-10	$33.55	$34.85	$33.23	$34.80	$34.80	46,421
2023-01-09	$34.60	$34.80	$33.47	$33.53	$33.53	49,591
2023-01-06	$33.44	$34.57	$32.93	$34.34	$34.34	48,713
2023-01-05	$33.59	$33.59	$32.63	$33.02	$33.02	36,549
2023-01-04	$34.12	$34.43	$33.00	$33.49	$33.49	48,346
2023-01-03	$32.42	$34.06	$32.41	$33.78	$33.78	99,643
2022-12-30	$32.00	$32.35	$31.56	$32.17	$32.17	58,182
2022-12-29	$30.98	$32.66	$30.90	$32.22	$32.22	71,836
2022-12-28	$30.59	$31.12	$30.28	$30.75	$30.75	61,267
2022-12-27	$31.00	$31.66	$30.29	$30.57	$30.57	51,136
2022-12-23	$30.24	$31.05	$29.62	$30.87	$30.87	69,369
2022-12-22	$30.39	$31.67	$29.29	$30.17	$30.17	113,479
2022-12-21	$30.80	$31.38	$30.43	$30.50	$30.50	170,621
2022-12-20	$30.72	$31.90	$30.46	$30.53	$30.53	60,665
2022-12-19	$31.38	$32.40	$30.03	$30.89	$30.89	127,430
2022-12-16	$32.06	$33.23	$31.36	$31.63	$31.63	166,386
2022-12-15	$32.53	$33.35	$32.00	$32.21	$32.21	134,493
2022-12-14	$32.88	$34.28	$32.88	$33.11	$33.11	131,176
2022-12-13	$33.51	$34.74	$32.70	$33.13	$33.13	204,356
2022-12-12	$33.72	$34.30	$31.63	$32.75	$32.75	145,935
2022-12-09	$32.13	$33.77	$32.01	$33.69	$33.69	174,661
2022-12-08	$32.60	$33.22	$31.98	$32.17	$32.17	92,714
2022-12-07	$32.29	$32.56	$30.67	$32.44	$32.44	113,818
2022-12-06	$31.84	$32.39	$31.17	$32.39	$32.39	80,896
2022-12-05	$33.25	$34.79	$31.55	$31.78	$31.78	96,344
2022-12-02	$32.58	$33.33	$32.23	$33.18	$33.18	86,025
2022-12-01	$34.34	$34.68	$32.73	$32.84	$32.84	49,527
2022-11-30	$33.84	$34.85	$32.66	$34.00	$34.00	169,623
2022-11-29	$34.46	$35.27	$33.85	$34.07	$34.07	87,779
2022-11-28	$36.06	$36.61	$34.65	$34.82	$34.82	59,250
2022-11-25	$36.82	$37.20	$35.96	$36.20	$36.20	35,315
2022-11-23	$36.51	$36.95	$36.00	$36.73	$36.73	51,869
2022-11-22	$36.88	$36.88	$35.86	$36.67	$36.67	68,918
2022-11-21	$36.11	$36.74	$35.78	$36.65	$36.65	88,335
2022-11-18	$36.83	$36.87	$35.76	$35.95	$35.95	61,192
2022-11-17	$35.96	$36.75	$35.50	$36.23	$36.23	108,562
2022-11-16	$37.06	$37.09	$35.96	$36.60	$36.60	91,543
2022-11-15	$36.25	$37.06	$35.56	$36.98	$36.98	111,063
2022-11-14	$38.30	$40.11	$35.48	$35.92	$35.92	190,168
2022-11-11	$38.21	$38.93	$35.79	$37.97	$37.97	96,899
2022-11-10	$35.95	$38.12	$35.95	$37.62	$37.62	157,911
2022-11-09	$36.51	$37.00	$35.22	$35.33	$35.33	99,910
2022-11-08	$37.15	$37.58	$36.28	$36.96	$36.96	132,164
2022-11-07	$37.85	$38.30	$36.79	$36.89	$36.89	149,278
2022-11-04	$38.66	$38.75	$37.70	$38.08	$38.08	68,022
2022-11-03	$39.72	$39.74	$37.71	$38.25	$38.25	103,850
2022-11-02	$38.00	$40.93	$37.89	$39.88	$39.88	250,366
2022-11-01	$38.99	$38.99	$37.46	$38.08	$38.08	173,694
2022-10-31	$37.17	$40.26	$36.10	$38.35	$38.35	390,567
2022-10-28	$33.11	$34.86	$33.11	$34.46	$34.46	122,043
2022-10-27	$33.17	$33.32	$32.47	$33.01	$33.01	95,312
2022-10-26	$31.21	$32.83	$31.02	$32.82	$32.82	75,794
2022-10-25	$30.27	$31.20	$30.22	$30.96	$30.96	70,713
2022-10-24	$30.87	$30.87	$29.74	$30.28	$30.28	82,867
2022-10-21	$31.43	$31.43	$30.36	$30.56	$30.56	74,110
2022-10-20	$31.64	$32.41	$31.52	$31.63	$31.63	56,043
2022-10-19	$32.17	$32.34	$31.52	$31.84	$31.84	60,679
2022-10-18	$33.28	$34.51	$32.08	$32.51	$32.51	102,172
2022-10-17	$32.61	$33.22	$32.61	$32.74	$32.74	104,385
2022-10-14	$33.21	$33.60	$32.03	$32.27	$32.27	94,140
2022-10-13	$32.05	$33.32	$31.88	$33.20	$33.20	174,833
2022-10-12	$33.98	$33.98	$32.75	$32.78	$32.78	167,357
2022-10-11	$34.92	$36.61	$33.87	$34.14	$34.14	116,977
2022-10-10	$34.58	$35.37	$34.38	$35.02	$35.02	109,374
2022-10-07	$34.61	$35.17	$33.63	$34.36	$34.36	132,444
2022-10-06	$35.08	$35.56	$34.19	$34.72	$34.72	117,773
2022-10-05	$36.95	$37.02	$35.28	$35.37	$35.37	96,130
2022-10-04	$36.92	$37.58	$36.92	$37.06	$37.06	122,497
2022-10-03	$36.04	$37.10	$35.71	$36.62	$36.62	84,879
2022-09-30	$35.27	$37.13	$34.81	$35.72	$35.72	133,400
2022-09-29	$35.93	$35.93	$35.01	$35.15	$35.15	69,298
2022-09-28	$35.95	$36.39	$35.58	$36.12	$36.12	72,560
2022-09-27	$35.52	$35.72	$34.90	$35.61	$35.61	98,400
2022-09-26	$35.97	$36.79	$35.11	$35.45	$35.45	92,600
2022-09-23	$36.56	$36.57	$35.80	$36.27	$36.27	61,698
2022-09-22	$36.34	$37.10	$35.81	$36.66	$36.66	104,658
2022-09-21	$36.45	$37.75	$36.45	$36.64	$36.64	86,889
2022-09-20	$34.95	$37.69	$34.95	$36.73	$36.73	159,716
2022-09-19	$35.92	$36.30	$34.93	$35.45	$35.45	164,106
2022-09-16	$36.57	$37.07	$36.08	$36.40	$36.40	809,095
2022-09-15	$36.46	$37.52	$35.61	$36.92	$36.92	176,150
2022-09-14	$37.25	$37.51	$35.58	$36.55	$36.55	183,757
2022-09-13	$38.99	$39.01	$37.36	$37.45	$37.45	146,994
2022-09-12	$40.21	$40.73	$39.16	$39.76	$39.76	143,203
2022-09-09	$40.41	$40.78	$40.09	$40.19	$40.19	100,314
2022-09-08	$40.07	$40.90	$39.49	$40.40	$40.40	100,900
2022-09-07	$40.26	$40.76	$40.10	$40.53	$40.53	84,811
2022-09-06	$41.09	$43.13	$40.39	$40.46	$40.46	105,203
2022-09-02	$42.28	$42.32	$41.10	$41.25	$41.25	113,570
2022-09-01	$42.00	$42.50	$41.39	$41.85	$41.85	133,918
2022-08-31	$42.79	$44.26	$42.45	$42.45	$42.45	85,947
2022-08-30	$43.24	$43.88	$42.78	$42.97	$42.97	92,917
2022-08-29	$43.79	$44.69	$43.26	$43.37	$43.37	82,799
2022-08-26	$44.86	$45.43	$43.99	$44.28	$44.28	83,872
2022-08-25	$44.58	$45.21	$43.92	$44.95	$44.95	120,469
2022-08-24	$44.00	$45.46	$43.95	$44.55	$44.55	81,967
2022-08-23	$45.51	$46.56	$43.90	$44.20	$44.20	173,628
2022-08-22	$43.84	$45.84	$43.71	$45.74	$45.74	157,091
2022-08-19	$45.06	$45.29	$43.72	$43.94	$43.94	74,594
2022-08-18	$46.28	$46.48	$45.01	$45.56	$45.56	45,447
2022-08-17	$46.95	$47.50	$45.79	$46.49	$46.49	54,671
2022-08-16	$48.60	$48.92	$47.33	$47.47	$47.47	34,139
2022-08-15	$48.42	$49.30	$47.99	$48.69	$48.69	64,625
2022-08-12	$48.09	$49.61	$47.70	$48.67	$48.67	48,276
2022-08-11	$47.22	$48.48	$46.87	$48.13	$48.13	65,581
2022-08-10	$46.39	$48.40	$46.39	$47.30	$47.30	88,055
2022-08-09	$44.13	$47.02	$43.52	$46.30	$46.30	85,326
2022-08-08	$45.48	$46.99	$44.38	$45.40	$45.40	94,751
2022-08-05	$44.37	$46.47	$44.17	$45.54	$45.54	117,622
2022-08-04	$45.06	$45.20	$44.39	$44.81	$44.81	51,432
2022-08-03	$44.46	$45.17	$44.36	$45.00	$45.00	46,594
2022-08-02	$44.97	$45.20	$43.87	$44.47	$44.47	51,572
2022-08-01	$44.54	$45.35	$43.37	$44.96	$44.96	62,357
2022-07-29	$43.40	$44.70	$43.18	$44.49	$44.49	83,959
2022-07-28	$42.44	$43.27	$42.05	$43.27	$43.27	70,593
2022-07-27	$41.23	$42.35	$41.00	$42.26	$42.26	90,310
2022-07-26	$40.77	$41.04	$40.29	$40.95	$40.95	47,928
2022-07-25	$40.79	$41.58	$40.62	$41.07	$41.07	39,298
2022-07-22	$41.51	$41.51	$39.75	$40.63	$40.63	55,822
2022-07-21	$40.54	$41.56	$40.05	$41.27	$41.27	94,209
2022-07-20	$41.74	$42.11	$40.68	$40.88	$40.88	43,749
2022-07-19	$40.91	$42.24	$40.91	$41.52	$41.52	85,442
2022-07-18	$40.74	$41.12	$40.50	$40.76	$40.76	34,889
2022-07-15	$40.21	$40.95	$39.62	$40.65	$40.65	48,190
2022-07-14	$39.58	$40.22	$39.24	$39.88	$39.88	44,720
2022-07-13	$39.79	$40.80	$39.61	$40.21	$40.21	37,408
2022-07-12	$39.07	$40.18	$38.75	$40.06	$40.06	56,211
2022-07-11	$40.12	$40.69	$38.65	$38.92	$38.92	42,405
2022-07-08	$40.32	$40.80	$39.93	$40.12	$40.12	49,949
2022-07-07	$40.51	$41.18	$40.20	$40.82	$40.82	42,299
2022-07-06	$40.98	$41.69	$39.78	$40.32	$40.32	41,001
2022-07-05	$40.74	$40.93	$39.44	$40.79	$40.79	61,800
2022-07-01	$40.76	$41.85	$40.36	$40.95	$40.95	47,670
2022-06-30	$40.63	$41.67	$39.80	$41.07	$41.07	50,388
2022-06-29	$40.61	$41.08	$39.68	$41.04	$41.04	46,222
2022-06-28	$41.69	$42.61	$40.76	$40.76	$40.76	49,165
2022-06-27	$41.41	$41.79	$40.37	$41.63	$41.63	56,756
2022-06-24	$43.67	$43.67	$40.95	$41.15	$41.15	263,440
2022-06-23	$42.91	$44.01	$42.91	$43.39	$43.39	40,836
2022-06-22	$41.35	$43.20	$40.61	$42.97	$42.97	68,576
2022-06-21	$41.87	$42.11	$39.40	$41.73	$41.73	67,513
2022-06-17	$39.11	$41.69	$39.11	$41.29	$41.29	106,788
2022-06-16	$40.22	$40.47	$37.70	$38.68	$38.68	117,881
2022-06-15	$40.25	$40.60	$38.74	$40.11	$40.11	139,256
2022-06-14	$41.66	$42.31	$39.73	$40.03	$40.03	71,023
2022-06-13	$40.97	$42.30	$39.88	$41.48	$41.48	111,937
2022-06-10	$42.76	$42.76	$41.56	$41.88	$41.88	40,792
2022-06-09	$44.49	$45.16	$42.86	$43.02	$43.02	69,210
2022-06-08	$46.24	$46.59	$44.70	$44.78	$44.78	49,036
2022-06-07	$44.88	$46.30	$44.87	$46.24	$46.24	94,143
2022-06-06	$43.86	$45.47	$43.35	$45.05	$45.05	73,779
2022-06-03	$44.35	$44.97	$43.22	$43.56	$43.56	62,245
2022-06-02	$42.78	$44.99	$42.67	$44.70	$44.70	64,141
2022-06-01	$42.77	$43.49	$42.39	$42.88	$42.88	78,803
2022-05-31	$42.26	$42.98	$41.64	$42.79	$42.79	110,326
2022-05-27	$42.33	$43.38	$41.48	$42.47	$42.47	60,073
2022-05-26	$42.67	$42.90	$41.50	$41.99	$41.99	63,973
2022-05-25	$42.15	$42.89	$42.06	$42.34	$42.34	64,489
2022-05-24	$44.68	$44.68	$41.16	$42.43	$42.43	130,199
2022-05-23	$47.20	$47.44	$43.22	$45.00	$45.00	133,763
2022-05-20	$47.30	$49.00	$45.42	$47.50	$47.50	137,890
2022-05-19	$46.93	$47.50	$45.83	$47.08	$47.08	205,190
2022-05-18	$49.33	$49.33	$47.01	$47.28	$47.28	76,215
2022-05-17	$50.29	$50.73	$48.57	$49.39	$49.39	82,707
2022-05-16	$49.43	$50.96	$49.00	$49.55	$49.55	42,443
2022-05-13	$48.79	$49.83	$48.59	$49.48	$49.48	77,381
2022-05-12	$48.97	$49.71	$48.24	$48.78	$48.78	41,809
2022-05-11	$49.03	$50.22	$48.48	$48.90	$48.90	51,151
2022-05-10	$49.84	$51.37	$48.50	$49.08	$49.08	153,606
2022-05-09	$51.20	$51.53	$49.13	$49.26	$49.26	93,893
2022-05-06	$51.88	$52.50	$51.05	$51.77	$51.77	98,745
2022-05-05	$52.19	$52.24	$50.97	$51.92	$51.92	86,078
2022-05-04	$52.20	$52.81	$51.46	$52.41	$52.41	79,999
2022-05-03	$52.29	$52.57	$51.80	$52.37	$52.37	77,950
2022-05-02	$51.95	$53.01	$51.72	$52.33	$52.33	115,566
2022-04-29	$54.16	$54.40	$51.33	$51.84	$51.84	86,408
2022-04-28	$54.22	$54.69	$53.42	$54.19	$54.19	48,986
2022-04-27	$52.97	$54.12	$52.97	$53.79	$53.79	69,643
2022-04-26	$54.05	$54.32	$52.52	$53.00	$53.00	96,088
2022-04-25	$54.16	$54.80	$53.47	$54.25	$54.25	97,284
2022-04-22	$55.30	$55.30	$53.80	$54.61	$54.61	52,440
2022-04-21	$57.81	$57.81	$55.26	$55.26	$55.26	61,383
2022-04-20	$56.89	$57.96	$56.67	$57.29	$57.29	29,940
2022-04-19	$56.20	$57.29	$55.85	$56.60	$56.60	35,310
2022-04-18	$56.54	$56.82	$55.17	$55.57	$55.57	36,517
2022-04-14	$57.13	$57.13	$56.15	$56.65	$56.65	31,299
2022-04-13	$56.76	$57.63	$56.03	$56.94	$56.94	35,522
2022-04-12	$55.72	$56.67	$55.08	$55.83	$55.83	39,747
2022-04-11	$56.20	$56.36	$55.36	$55.38	$55.38	28,387
2022-04-08	$58.02	$58.05	$55.65	$56.13	$56.13	102,988
2022-04-07	$60.07	$60.07	$57.68	$58.01	$58.01	85,065
2022-04-06	$58.49	$59.56	$57.54	$59.12	$59.12	87,189
2022-04-05	$58.31	$59.33	$58.10	$58.48	$58.48	84,412
2022-04-04	$58.50	$58.50	$57.30	$58.29	$58.29	76,483
2022-04-01	$57.98	$58.79	$57.52	$58.44	$58.44	50,276
2022-03-31	$58.20	$59.44	$57.52	$57.90	$57.90	93,964
2022-03-30	$58.87	$59.73	$58.05	$58.63	$58.63	67,987
2022-03-29	$57.60	$59.28	$57.23	$58.69	$58.69	69,481
2022-03-28	$57.80	$58.21	$57.34	$57.60	$57.60	44,869
2022-03-25	$57.81	$58.46	$57.34	$57.69	$57.69	53,150
2022-03-24	$59.10	$59.94	$57.72	$57.85	$57.85	53,769
2022-03-23	$57.54	$59.39	$57.09	$59.07	$59.07	123,273
2022-03-22	$57.49	$58.45	$57.46	$57.97	$57.97	61,464
2022-03-21	$57.13	$58.05	$57.10	$57.61	$57.61	44,643
2022-03-18	$57.37	$57.92	$56.60	$57.46	$57.46	65,841
2022-03-17	$56.81	$57.82	$56.81	$57.60	$57.60	42,108
2022-03-16	$56.21	$57.06	$55.58	$56.93	$56.93	34,079
2022-03-15	$55.50	$56.62	$54.76	$55.96	$55.96	79,261
2022-03-14	$57.60	$57.60	$54.60	$55.53	$55.53	75,111
2022-03-11	$58.14	$58.60	$57.24	$57.38	$57.38	38,886
2022-03-10	$56.26	$58.21	$55.92	$57.61	$57.61	102,480
2022-03-09	$56.79	$57.10	$56.16	$56.70	$56.70	98,264
2022-03-08	$56.24	$56.92	$55.27	$56.39	$56.39	118,577
2022-03-07	$56.27	$57.39	$55.64	$55.64	$55.64	94,445
2022-03-04	$55.65	$57.85	$55.65	$56.50	$56.50	74,018
2022-03-03	$56.16	$58.20	$55.68	$56.23	$56.23	75,370
2022-03-02	$54.49	$56.73	$53.14	$56.21	$56.21	147,830
2022-03-01	$53.32	$54.50	$52.86	$54.09	$54.09	55,742
2022-02-28	$53.86	$54.29	$52.48	$53.28	$53.28	96,595
2022-02-25	$53.43	$54.72	$52.90	$54.05	$54.05	53,214
2022-02-24	$50.02	$53.18	$50.02	$53.10	$53.10	59,286
2022-02-23	$53.09	$53.26	$50.59	$50.99	$50.99	49,586
2022-02-22	$53.27	$53.97	$51.69	$52.56	$52.56	73,751
2022-02-18	$53.52	$54.29	$53.02	$53.24	$53.24	68,068
2022-02-17	$54.81	$55.57	$53.79	$53.93	$53.93	60,081
2022-02-16	$55.16	$55.57	$54.43	$55.22	$55.22	64,190
2022-02-15	$54.89	$56.00	$54.42	$55.60	$55.60	43,546
2022-02-14	$54.84	$55.15	$54.29	$54.50	$54.50	95,697
2022-02-11	$54.12	$55.26	$53.44	$54.80	$54.80	39,144
2022-02-10	$54.56	$54.98	$51.93	$54.40	$54.40	60,257
2022-02-09	$56.70	$57.41	$54.94	$55.37	$55.37	75,403
2022-02-08	$54.51	$56.71	$54.22	$56.62	$56.62	68,466
2022-02-07	$53.41	$54.90	$52.34	$54.80	$54.80	83,775
2022-02-04	$51.67	$55.00	$50.10	$53.65	$53.65	240,006
2022-02-03	$48.57	$50.26	$47.46	$49.87	$49.87	59,063
2022-02-02	$50.74	$50.74	$48.70	$48.80	$48.80	111,100
2022-02-01	$51.64	$51.64	$50.44	$50.77	$50.77	67,495
2022-01-31	$49.24	$51.59	$48.83	$51.26	$51.26	98,617
2022-01-28	$49.25	$49.74	$47.80	$49.16	$49.16	145,366
2022-01-27	$49.90	$51.00	$48.79	$49.14	$49.14	81,914
2022-01-26	$50.80	$51.26	$48.62	$50.30	$50.30	167,627
2022-01-25	$50.27	$50.78	$48.88	$50.68	$50.68	68,917
2022-01-24	$50.19	$50.96	$49.50	$50.37	$50.37	114,607
2022-01-21	$50.21	$51.26	$50.21	$50.55	$50.55	78,337
2022-01-20	$51.17	$52.38	$50.55	$50.68	$50.68	45,078
2022-01-19	$51.07	$53.00	$50.48	$51.18	$51.18	92,019
2022-01-18	$51.44	$51.72	$49.80	$50.90	$50.90	109,004
2022-01-14	$53.48	$54.01	$51.68	$51.95	$51.95	74,476
2022-01-13	$54.43	$54.78	$53.53	$54.01	$54.01	101,137
2022-01-12	$55.47	$57.13	$53.94	$54.50	$54.50	68,748
2022-01-11	$55.64	$56.12	$54.87	$55.17	$55.17	71,361
2022-01-10	$55.18	$55.77	$54.14	$55.52	$55.52	51,959
2022-01-07	$56.62	$57.29	$55.39	$55.54	$55.54	36,196
2022-01-06	$57.21	$57.38	$55.83	$56.64	$56.64	50,965
2022-01-05	$58.64	$59.41	$56.84	$56.93	$56.93	51,121
2022-01-04	$59.31	$60.11	$58.51	$58.92	$58.92	34,514
2022-01-03	$58.97	$59.92	$58.13	$59.57	$59.57	44,251
2021-12-31	$58.61	$59.06	$58.27	$58.76	$58.76	54,934
2021-12-30	$58.40	$59.35	$58.21	$59.12	$59.12	36,752
2021-12-29	$59.19	$59.60	$57.35	$58.65	$58.65	42,379
2021-12-28	$59.78	$60.22	$59.09	$59.41	$59.41	86,260
2021-12-27	$59.80	$60.49	$59.42	$59.87	$59.87	41,871
2021-12-23	$60.32	$60.56	$59.68	$60.11	$60.11	48,359
2021-12-22	$57.91	$60.41	$57.91	$60.35	$60.35	82,523
2021-12-21	$56.29	$58.25	$56.29	$57.83	$57.83	73,790
2021-12-20	$55.93	$56.24	$54.32	$56.14	$56.14	70,931
2021-12-17	$56.09	$57.36	$55.43	$56.54	$56.54	119,812
2021-12-16	$56.58	$58.26	$55.58	$56.20	$56.20	127,746
2021-12-15	$56.74	$57.68	$53.37	$56.36	$56.36	201,200
2021-12-14	$56.93	$57.96	$55.88	$56.84	$56.84	32,236
2021-12-13	$57.22	$57.24	$55.40	$57.05	$57.05	152,453
2021-12-10	$60.28	$60.28	$57.23	$57.58	$57.58	59,081
2021-12-09	$59.82	$60.10	$58.15	$58.97	$58.97	90,430
2021-12-08	$59.95	$60.40	$58.68	$60.17	$60.17	78,165
2021-12-07	$59.75	$60.16	$58.85	$59.85	$59.85	53,558
2021-12-06	$59.89	$59.89	$57.64	$59.09	$59.09	50,416
2021-12-03	$59.58	$60.23	$58.49	$59.86	$59.86	41,803
2021-12-02	$59.60	$59.97	$58.39	$59.51	$59.51	85,712
2021-12-01	$61.06	$61.06	$59.70	$59.92	$59.92	92,280
2021-11-30	$60.22	$60.70	$59.54	$60.16	$60.16	102,895
2021-11-29	$60.49	$61.25	$59.10	$60.23	$60.23	75,410
2021-11-26	$60.85	$61.05	$59.06	$60.07	$60.07	51,973
2021-11-24	$61.06	$62.25	$60.00	$61.51	$61.51	816,911
2021-11-23	$61.54	$61.94	$60.50	$61.64	$61.64	57,805
2021-11-22	$64.48	$64.88	$61.38	$61.97	$61.97	69,201
2021-11-19	$63.75	$64.51	$63.15	$63.99	$63.99	52,190
2021-11-18	$63.12	$64.64	$62.62	$63.36	$63.36	58,669
2021-11-17	$61.00	$63.72	$60.81	$62.93	$62.93	135,172
2021-11-16	$61.22	$61.79	$60.69	$61.14	$61.14	52,693
2021-11-15	$61.80	$61.80	$60.56	$61.45	$61.45	30,759
2021-11-12	$62.00	$62.43	$60.20	$61.25	$61.25	45,708
2021-11-11	$63.06	$63.26	$61.50	$61.79	$61.79	48,248
2021-11-10	$62.80	$64.00	$61.96	$63.15	$63.15	55,257
2021-11-09	$62.76	$63.77	$61.97	$63.27	$63.27	36,902
2021-11-08	$62.42	$63.71	$61.83	$62.79	$62.79	54,113
2021-11-05	$62.17	$65.16	$61.82	$62.36	$62.36	75,804
2021-11-04	$65.12	$66.55	$61.99	$62.61	$62.61	91,004
2021-11-03	$63.98	$65.23	$63.97	$64.69	$64.69	49,128
2021-11-02	$64.37	$65.47	$64.08	$64.87	$64.87	50,852
2021-11-01	$64.31	$65.68	$63.62	$64.35	$64.35	87,115
2021-10-29	$62.40	$64.25	$62.40	$64.10	$64.10	47,414
2021-10-28	$61.33	$62.70	$61.03	$62.58	$62.58	34,389
2021-10-27	$61.19	$61.57	$60.93	$60.94	$60.94	22,119
2021-10-26	$61.45	$61.76	$60.66	$61.11	$61.11	44,814
2021-10-25	$60.77	$61.64	$59.32	$61.32	$61.32	49,354
2021-10-22	$59.17	$60.73	$58.30	$60.50	$60.50	48,439
2021-10-21	$61.68	$62.63	$59.76	$60.21	$60.21	34,611
2021-10-20	$60.82	$61.95	$60.82	$61.67	$61.67	26,291
2021-10-19	$59.94	$61.04	$59.23	$60.80	$60.80	30,317
2021-10-18	$59.94	$60.48	$59.23	$60.05	$60.05	43,798
2021-10-15	$61.47	$61.47	$59.64	$59.91	$59.91	46,137
2021-10-14	$60.95	$61.73	$60.50	$60.68	$60.68	33,534
2021-10-13	$60.61	$60.88	$59.84	$60.71	$60.71	42,705
2021-10-12	$59.82	$60.80	$59.70	$60.49	$60.49	37,014
2021-10-11	$59.70	$60.54	$59.21	$59.84	$59.84	33,250
2021-10-08	$62.10	$62.10	$59.60	$59.83	$59.83	44,942
2021-10-07	$62.00	$63.00	$61.53	$62.04	$62.04	70,890
2021-10-06	$62.56	$63.42	$61.91	$61.99	$61.99	66,734
2021-10-05	$62.63	$63.00	$61.82	$62.95	$62.95	130,970
2021-10-04	$62.72	$63.71	$62.24	$62.66	$62.66	86,587
2021-10-01	$60.74	$63.79	$59.97	$62.84	$62.84	83,155
2021-09-30	$61.50	$63.50	$60.15	$60.70	$60.70	155,801
2021-09-29	$59.57	$60.00	$57.89	$59.74	$59.74	50,126
2021-09-28	$59.44	$59.69	$58.00	$59.32	$59.32	69,793
2021-09-27	$59.62	$60.30	$59.06	$59.68	$59.68	72,631
2021-09-24	$58.68	$60.50	$58.31	$60.00	$60.00	66,179
2021-09-23	$57.42	$59.56	$57.42	$58.86	$58.86	56,192
2021-09-22	$58.00	$58.00	$57.05	$57.37	$57.37	58,318
2021-09-21	$57.34	$58.25	$56.21	$57.09	$57.09	90,224
2021-09-20	$56.05	$58.09	$54.40	$57.34	$57.34	139,420
2021-09-17	$57.26	$58.35	$54.95	$55.25	$55.25	344,958
2021-09-16	$56.21	$58.00	$54.43	$57.55	$57.55	127,621
2021-09-15	$57.46	$57.51	$55.01	$56.41	$56.41	123,161
2021-09-14	$58.22	$59.00	$57.35	$57.55	$57.55	64,687
2021-09-13	$60.72	$61.25	$57.94	$58.30	$58.30	58,421
2021-09-10	$60.90	$61.59	$59.92	$60.62	$60.62	56,051
2021-09-09	$61.87	$62.25	$60.63	$60.76	$60.76	48,694
2021-09-08	$60.58	$62.07	$60.24	$61.81	$61.81	90,161
2021-09-07	$59.71	$61.70	$59.71	$60.92	$60.92	102,729
2021-09-03	$60.67	$61.90	$59.60	$59.89	$59.89	56,646
2021-09-02	$59.37	$60.69	$58.70	$60.60	$60.60	39,710
2021-09-01	$59.97	$59.97	$58.31	$58.99	$58.99	60,103
2021-08-31	$56.90	$59.17	$56.90	$59.02	$59.02	71,807
2021-08-30	$57.65	$57.65	$55.75	$56.98	$56.98	59,706
2021-08-27	$56.82	$58.22	$56.57	$57.41	$57.41	59,095
2021-08-26	$56.97	$57.95	$56.37	$56.58	$56.58	55,832
2021-08-25	$56.98	$57.74	$56.70	$57.05	$57.05	32,520
2021-08-24	$56.88	$57.31	$55.54	$57.03	$57.03	73,213
2021-08-23	$57.14	$57.98	$55.55	$57.00	$57.00	42,450
2021-08-20	$55.66	$58.24	$55.18	$56.90	$56.90	61,497
2021-08-19	$55.65	$56.17	$54.51	$55.84	$55.84	72,197
2021-08-18	$57.58	$57.92	$55.17	$55.31	$55.31	70,906
2021-08-17	$56.21	$58.48	$56.21	$57.95	$57.95	71,853
2021-08-16	$56.06	$56.93	$55.14	$56.49	$56.49	54,087
2021-08-13	$57.39	$57.39	$55.51	$56.56	$56.56	83,283
2021-08-12	$60.58	$61.09	$53.94	$57.54	$57.54	206,622
2021-08-11	$60.79	$63.34	$60.65	$60.99	$60.99	80,033
2021-08-10	$60.13	$61.04	$59.61	$60.98	$60.98	42,102
2021-08-09	$60.13	$61.75	$59.76	$60.21	$60.21	86,257
2021-08-06	$58.84	$60.71	$58.39	$60.00	$60.00	58,784
2021-08-05	$59.63	$59.63	$57.32	$58.77	$58.77	42,912
2021-08-04	$57.70	$58.22	$57.01	$57.42	$57.42	40,504
2021-08-03	$61.10	$61.10	$57.24	$57.56	$57.56	70,490
2021-08-02	$58.52	$59.39	$57.90	$58.69	$58.69	56,667
2021-07-30	$58.66	$59.45	$57.32	$58.32	$58.32	82,527
2021-07-29	$57.72	$59.99	$57.72	$59.03	$59.03	101,749
2021-07-28	$58.28	$59.18	$57.11	$57.73	$57.73	85,314
2021-07-27	$60.33	$60.33	$57.66	$58.45	$58.45	115,774
2021-07-26	$59.92	$61.03	$59.92	$60.13	$60.13	105,709
2021-07-23	$60.08	$60.19	$58.50	$59.89	$59.89	80,272
2021-07-22	$60.19	$60.41	$59.39	$59.63	$59.63	63,362
2021-07-21	$60.25	$60.61	$59.47	$59.84	$59.84	78,127
2021-07-20	$60.00	$60.97	$59.46	$59.92	$59.92	91,507
2021-07-19	$57.60	$60.31	$57.32	$60.11	$60.11	165,905
2021-07-16	$58.85	$59.46	$57.82	$58.38	$58.38	64,587
2021-07-15	$57.38	$58.53	$56.61	$58.40	$58.40	59,606
2021-07-14	$59.85	$60.42	$57.15	$57.57	$57.57	90,360
2021-07-13	$60.19	$60.19	$58.66	$59.80	$59.80	64,768
2021-07-12	$59.36	$60.17	$58.00	$59.55	$59.55	61,038
2021-07-09	$58.81	$59.50	$58.45	$59.29	$59.29	66,971
2021-07-08	$57.50	$60.05	$57.50	$59.38	$59.38	81,174
2021-07-07	$58.16	$58.78	$56.89	$58.23	$58.23	72,072
2021-07-06	$60.17	$60.17	$57.94	$58.41	$58.41	99,598
2021-07-02	$60.34	$60.42	$58.81	$59.45	$59.45	55,251
2021-07-01	$59.74	$60.27	$59.28	$60.00	$60.00	93,581
2021-06-30	$60.10	$60.29	$59.61	$59.99	$59.99	103,109
2021-06-29	$61.00	$61.55	$59.72	$59.97	$59.97	80,387
2021-06-28	$61.94	$61.94	$59.14	$60.67	$60.67	105,516
2021-06-25	$63.26	$63.50	$61.91	$61.96	$61.96	494,407
2021-06-24	$63.64	$64.96	$62.62	$63.18	$63.18	161,921
2021-06-23	$63.69	$64.90	$63.19	$63.51	$63.51	172,068
2021-06-22	$61.70	$63.37	$60.86	$62.79	$62.79	174,317
2021-06-21	$59.70	$62.46	$58.37	$61.39	$61.39	308,210
2021-06-18	$58.19	$60.01	$56.92	$59.71	$59.71	334,494
2021-06-17	$50.90	$58.99	$50.21	$58.65	$58.65	844,982
2021-06-16	$48.79	$50.99	$48.13	$49.98	$49.98	205,938
2021-06-15	$50.50	$50.50	$49.87	$50.16	$50.16	141,930
2021-06-14	$49.91	$50.40	$49.63	$50.05	$50.05	150,016
2021-06-11	$50.59	$50.88	$49.85	$50.09	$50.09	96,363
2021-06-10	$50.35	$51.00	$50.14	$50.30	$50.30	96,592
2021-06-09	$50.67	$51.90	$49.97	$50.36	$50.36	152,323
2021-06-08	$50.48	$50.84	$49.85	$50.60	$50.60	159,688
2021-06-07	$50.10	$50.74	$49.88	$50.02	$50.02	118,371
2021-06-04	$50.00	$50.30	$49.75	$50.11	$50.11	51,091
2021-06-03	$49.54	$50.36	$49.01	$49.98	$49.98	83,960
2021-06-02	$49.90	$50.30	$49.20	$49.72	$49.72	64,124
2021-06-01	$49.92	$50.49	$48.86	$49.71	$49.71	68,807
2021-05-28	$49.74	$50.02	$48.81	$49.46	$49.46	36,895
2021-05-27	$48.32	$50.16	$48.25	$49.67	$49.67	179,572
2021-05-26	$47.80	$49.27	$47.26	$48.00	$48.00	109,611
2021-05-25	$48.28	$48.28	$47.25	$47.67	$47.67	81,968
2021-05-24	$48.65	$48.86	$47.51	$48.36	$48.36	64,563
2021-05-21	$49.41	$49.41	$47.95	$48.91	$48.91	60,420
2021-05-20	$47.97	$49.70	$47.97	$48.95	$48.95	94,736
2021-05-19	$47.43	$48.92	$47.11	$48.41	$48.41	70,732
2021-05-18	$47.16	$49.12	$46.70	$48.00	$48.00	119,335
2021-05-17	$48.80	$48.86	$47.05	$47.08	$47.08	77,722
2021-05-14	$47.30	$48.25	$46.67	$47.96	$47.96	53,813
2021-05-13	$46.00	$47.63	$45.85	$47.23	$47.23	54,857
2021-05-12	$47.19	$47.65	$45.87	$46.11	$46.11	75,344
2021-05-11	$47.55	$48.48	$46.63	$47.46	$47.46	64,886
2021-05-10	$48.29	$49.74	$47.69	$48.09	$48.09	83,247
2021-05-07	$47.34	$49.64	$47.18	$48.39	$48.39	124,935
2021-05-06	$47.74	$48.04	$46.91	$47.56	$47.56	48,563
2021-05-05	$47.22	$47.87	$46.51	$47.83	$47.83	64,871
2021-05-04	$47.99	$48.99	$47.13	$47.18	$47.18	71,834
2021-05-03	$47.47	$49.46	$47.47	$48.34	$48.34	90,319
2021-04-30	$46.56	$47.49	$45.50	$47.32	$47.32	89,723
2021-04-29	$46.25	$46.68	$45.85	$46.52	$46.52	118,899
2021-04-28	$46.00	$46.66	$45.89	$46.00	$46.00	79,923
2021-04-27	$46.62	$46.90	$45.11	$45.95	$45.95	240,027
2021-04-26	$46.50	$47.05	$46.09	$46.09	$46.09	75,062
2021-04-23	$46.80	$47.50	$45.65	$46.29	$46.29	79,038
2021-04-22	$47.75	$48.47	$46.40	$46.79	$46.79	194,371
2021-04-21	$47.17	$47.58	$46.35	$47.48	$47.48	88,732
2021-04-20	$46.35	$47.74	$45.93	$46.76	$46.76	127,196
2021-04-19	$46.57	$47.35	$46.28	$46.79	$46.79	80,535
2021-04-16	$47.33	$47.99	$46.25	$46.89	$46.89	87,413
2021-04-15	$46.50	$47.49	$46.47	$47.46	$47.46	76,256
2021-04-14	$46.69	$47.67	$46.08	$46.40	$46.40	105,702
2021-04-13	$45.40	$47.02	$45.40	$46.64	$46.64	61,483
2021-04-12	$46.13	$46.50	$45.16	$46.39	$46.39	167,223
2021-04-09	$46.99	$47.33	$46.00	$46.24	$46.24	174,237
2021-04-08	$47.08	$47.71	$46.60	$46.99	$46.99	122,813
2021-04-07	$47.37	$47.81	$46.27	$46.85	$46.85	169,611
2021-04-06	$46.88	$53.29	$44.79	$48.09	$48.09	425,142
2021-04-05	$47.49	$48.02	$46.83	$48.02	$48.02	54,710
2021-04-01	$46.52	$48.31	$46.52	$46.92	$46.92	133,279
2021-03-31	$45.01	$47.33	$45.01	$47.16	$47.16	87,272
2021-03-30	$44.65	$45.61	$44.40	$45.19	$45.19	67,607
2021-03-29	$46.37	$47.59	$44.13	$44.76	$44.76	127,462
2021-03-26	$45.52	$46.78	$44.67	$46.62	$46.62	69,363
2021-03-25	$44.05	$45.22	$43.40	$45.15	$45.15	225,692
2021-03-24	$45.42	$46.63	$44.32	$44.49	$44.49	115,470
2021-03-23	$46.42	$46.94	$45.23	$45.28	$45.28	95,673
2021-03-22	$46.10	$48.34	$45.50	$46.87	$46.87	231,246
2021-03-19	$46.51	$47.43	$45.57	$46.38	$46.38	164,719
2021-03-18	$46.02	$48.11	$45.79	$46.84	$46.84	111,789
2021-03-17	$47.09	$48.11	$46.15	$46.67	$46.67	121,223
2021-03-16	$46.31	$48.77	$45.87	$47.60	$47.60	306,437
2021-03-15	$45.68	$47.20	$45.05	$46.64	$46.64	412,666
2021-03-12	$44.90	$45.80	$44.59	$45.10	$45.10	246,749
2021-03-11	$45.40	$45.40	$44.12	$44.84	$44.84	226,952
2021-03-10	$44.11	$45.00	$43.85	$44.50	$44.50	110,963
2021-03-09	$44.88	$45.19	$43.45	$43.93	$43.93	188,631
2021-03-08	$42.88	$45.20	$42.69	$43.87	$43.87	220,928
2021-03-05	$42.69	$43.31	$39.49	$43.01	$43.01	221,765
2021-03-04	$44.02	$44.41	$41.60	$42.09	$42.09	260,400
2021-03-03	$43.44	$45.12	$43.21	$44.25	$44.25	253,037
2021-03-02	$44.90	$45.09	$43.28	$43.44	$43.44	354,303
2021-03-01	$43.14	$45.49	$43.14	$44.47	$44.47	179,904
2021-02-26	$43.44	$43.72	$42.08	$42.23	$42.23	153,774
2021-02-25	$43.63	$44.07	$42.42	$42.91	$42.91	129,693
2021-02-24	$42.52	$43.51	$42.33	$43.30	$43.30	119,919
2021-02-23	$43.49	$43.67	$42.16	$42.44	$42.44	181,575
2021-02-22	$45.03	$45.04	$42.26	$43.03	$43.03	229,729
2021-02-19	$45.04	$45.83	$43.69	$43.92	$43.92	236,151
2021-02-18	$45.81	$46.50	$44.00	$44.91	$44.91	296,364
2021-02-17	$42.00	$47.24	$41.70	$46.24	$46.24	1,018,711
2021-02-16	$40.01	$41.50	$39.27	$40.55	$40.55	486,005
2021-02-12	$37.06	$39.50	$37.06	$38.32	$38.32	130,425
2021-02-11	$36.67	$37.39	$35.94	$37.22	$37.22	224,284
2021-02-10	$37.44	$38.89	$36.18	$36.85	$36.85	399,241
2021-02-09	$36.58	$37.25	$34.91	$37.00	$37.00	265,535
2021-02-08	$37.31	$38.17	$36.40	$36.94	$36.94	129,859
2021-02-05	$36.02	$37.28	$34.85	$37.05	$37.05	222,713
2021-02-04	$35.53	$36.58	$34.84	$36.02	$36.02	304,747
2021-02-03	$36.68	$36.68	$34.95	$35.34	$35.34	169,250
2021-02-02	$36.60	$36.60	$35.40	$35.61	$35.61	244,376
2021-02-01	$38.70	$38.70	$35.48	$36.16	$36.16	304,731
2021-01-29	$37.98	$38.20	$36.01	$36.28	$36.28	143,250
2021-01-28	$38.42	$39.08	$37.42	$38.25	$38.25	165,520
2021-01-27	$39.73	$42.64	$37.75	$37.81	$37.81	384,174
2021-01-26	$40.59	$41.20	$40.13	$40.99	$40.99	116,557
2021-01-25	$40.36	$41.42	$39.65	$40.71	$40.71	268,652
2021-01-22	$40.01	$40.96	$39.40	$40.34	$40.34	143,996
2021-01-21	$38.81	$40.63	$38.81	$39.92	$39.92	123,309
2021-01-20	$39.27	$40.97	$38.59	$40.27	$40.27	258,817
2021-01-19	$38.35	$40.29	$37.33	$39.57	$39.57	186,177
2021-01-15	$37.77	$38.39	$36.68	$38.06	$38.06	106,220
2021-01-14	$37.57	$38.17	$36.56	$37.98	$37.98	164,435
2021-01-13	$37.66	$39.25	$36.51	$37.52	$37.52	312,057
2021-01-12	$36.21	$37.36	$36.05	$36.66	$36.66	231,812
2021-01-11	$34.84	$36.50	$34.68	$36.44	$36.44	211,484
2021-01-08	$33.15	$35.80	$32.85	$35.06	$35.06	378,737
2021-01-07	$34.13	$34.32	$32.10	$32.90	$32.90	599,519
2021-01-06	$35.47	$36.05	$33.20	$34.17	$34.17	262,317
2021-01-05	$36.73	$37.34	$34.29	$35.22	$35.22	255,953
2021-01-04	$36.81	$38.03	$36.29	$36.79	$36.79	148,381
2020-12-31	$37.55	$37.87	$35.61	$37.60	$37.60	60,095
2020-12-30	$38.99	$39.78	$36.51	$37.35	$37.35	113,359
2020-12-29	$38.27	$40.99	$36.81	$39.05	$39.05	184,147
2020-12-28	$39.59	$40.24	$37.35	$37.99	$37.99	134,170
2020-12-24	$40.43	$41.39	$38.51	$39.59	$39.59	98,099
2020-12-23	$40.40	$41.76	$39.41	$41.09	$41.09	267,429
2020-12-22	$42.84	$45.04	$40.02	$40.36	$40.36	481,207
2020-12-21	$34.00	$49.99	$33.25	$43.94	$43.94	3,077,916
2020-12-18	$29.41	$30.23	$29.19	$29.47	$29.47	166,180
2020-12-17	$29.48	$29.75	$28.66	$29.18	$29.18	91,775
2020-12-16	$29.75	$29.82	$28.82	$29.55	$29.55	105,027
2020-12-15	$28.88	$29.93	$28.85	$29.88	$29.88	61,553
2020-12-14	$29.95	$30.25	$28.67	$28.82	$28.82	77,562
2020-12-11	$29.40	$29.89	$29.24	$29.66	$29.66	58,877
2020-12-10	$29.34	$30.03	$29.28	$29.58	$29.58	50,450
2020-12-09	$29.92	$30.51	$29.62	$30.03	$30.03	63,025
2020-12-08	$30.69	$30.79	$29.52	$29.71	$29.71	140,730
2020-12-07	$30.30	$31.01	$30.03	$30.77	$30.77	96,401
2020-12-04	$29.97	$31.15	$29.97	$31.04	$31.04	106,935
2020-12-03	$30.36	$30.70	$30.08	$30.41	$30.41	42,207
2020-12-02	$29.96	$30.44	$29.96	$30.35	$30.35	55,205
2020-12-01	$29.93	$30.75	$29.63	$30.32	$30.32	78,298
2020-11-30	$28.83	$30.06	$28.83	$29.93	$29.93	159,012
2020-11-27	$29.18	$29.62	$28.60	$29.01	$29.01	51,191
2020-11-25	$29.09	$29.88	$28.89	$29.08	$29.08	94,769
2020-11-24	$28.66	$29.00	$28.52	$28.90	$28.90	94,850
2020-11-23	$29.19	$29.51	$28.25	$28.56	$28.56	133,622
2020-11-20	$28.84	$30.25	$28.34	$29.13	$29.13	169,896
2020-11-19	$27.58	$29.93	$27.43	$28.70	$28.70	250,735
2020-11-18	$28.88	$31.00	$27.27	$27.51	$27.51	519,307
2020-11-17	$31.56	$33.36	$31.56	$32.79	$32.79	117,591
2020-11-16	$33.48	$33.48	$32.13	$32.39	$32.39	66,220
2020-11-13	$32.59	$33.00	$32.20	$32.68	$32.68	92,212
2020-11-12	$32.10	$32.92	$32.01	$32.60	$32.60	81,469
2020-11-11	$33.34	$33.35	$32.12	$32.33	$32.33	76,313
2020-11-10	$32.59	$33.49	$32.12	$33.20	$33.20	83,077
2020-11-09	$33.78	$34.74	$32.29	$32.30	$32.30	86,808
2020-11-06	$33.00	$33.24	$31.93	$32.25	$32.25	76,604
2020-11-05	$32.49	$33.08	$32.48	$32.99	$32.99	79,615
2020-11-04	$31.84	$32.92	$30.96	$32.50	$32.50	66,034
2020-11-03	$31.51	$32.54	$31.51	$32.12	$32.12	50,487
2020-11-02	$32.42	$32.42	$31.30	$31.70	$31.70	46,177
2020-10-30	$31.80	$32.28	$31.00	$31.92	$31.92	101,697
2020-10-29	$32.06	$32.08	$31.61	$31.85	$31.85	66,819
2020-10-28	$32.69	$33.06	$32.14	$32.20	$32.20	72,720
2020-10-27	$33.70	$34.49	$32.79	$33.23	$33.23	134,523
2020-10-26	$33.47	$34.41	$32.72	$33.68	$33.68	130,564
2020-10-23	$34.62	$35.11	$33.50	$34.23	$34.23	80,182
2020-10-22	$34.00	$35.09	$32.98	$34.40	$34.40	453,271
2020-10-21	$33.95	$34.17	$33.19	$33.63	$33.63	121,341
2020-10-20	$35.86	$36.30	$33.30	$33.84	$33.84	103,857
2020-10-19	$36.12	$36.84	$35.59	$35.67	$35.67	67,771
2020-10-16	$36.30	$36.71	$35.31	$35.75	$35.75	85,249
2020-10-15	$34.33	$36.72	$33.93	$36.40	$36.40	169,054
2020-10-14	$34.64	$34.67	$34.35	$34.50	$34.50	40,958
2020-10-13	$34.51	$34.88	$34.33	$34.51	$34.51	50,701
2020-10-12	$34.70	$35.00	$34.38	$34.84	$34.84	45,445
2020-10-09	$35.30	$35.54	$34.50	$34.75	$34.75	40,665
2020-10-08	$34.85	$35.17	$34.31	$34.98	$34.98	60,359
2020-10-07	$34.67	$34.83	$34.30	$34.50	$34.50	80,833
2020-10-06	$34.03	$35.33	$34.03	$34.50	$34.50	82,533
2020-10-05	$34.29	$35.00	$33.91	$34.75	$34.75	55,017
2020-10-02	$34.00	$34.85	$33.25	$34.00	$34.00	86,673
2020-10-01	$32.65	$34.72	$32.54	$34.62	$34.62	184,515
2020-09-30	$33.53	$33.64	$32.44	$32.71	$32.71	117,185
2020-09-29	$33.82	$33.98	$32.68	$33.56	$33.56	97,670
2020-09-28	$34.72	$35.12	$33.38	$33.95	$33.95	149,841
2020-09-25	$34.07	$34.73	$33.71	$34.28	$34.28	159,241
2020-09-24	$35.08	$35.16	$34.16	$34.26	$34.26	156,458
2020-09-23	$36.40	$36.47	$35.05	$35.13	$35.13	159,245
2020-09-22	$37.17	$37.38	$34.73	$36.35	$36.35	175,162
2020-09-21	$38.58	$38.92	$35.79	$37.00	$37.00	210,888
2020-09-18	$40.95	$40.95	$37.86	$39.22	$39.22	591,626
2020-09-17	$44.28	$44.28	$38.37	$40.51	$40.51	427,805
2020-09-16	$45.27	$46.59	$44.37	$46.33	$46.33	255,128
2020-09-15	$43.64	$45.18	$42.95	$45.13	$45.13	152,408
2020-09-14	$40.40	$43.75	$40.40	$43.50	$43.50	140,343
2020-09-11	$40.44	$41.11	$39.82	$40.20	$40.20	88,666
2020-09-10	$40.48	$41.08	$39.95	$40.33	$40.33	93,483
2020-09-09	$40.51	$40.70	$39.98	$40.53	$40.53	72,439
2020-09-08	$41.22	$41.22	$39.78	$40.27	$40.27	97,090
2020-09-04	$42.63	$42.68	$41.70	$41.77	$41.77	85,769
2020-09-03	$43.32	$43.36	$41.81	$42.30	$42.30	90,650
2020-09-02	$42.85	$43.60	$42.77	$43.44	$43.44	83,085
2020-09-01	$43.38	$43.53	$42.77	$43.15	$43.15	77,027
2020-08-31	$43.86	$43.94	$43.51	$43.74	$43.74	54,424
2020-08-28	$44.54	$44.54	$43.57	$44.09	$44.09	79,919
2020-08-27	$44.94	$44.94	$44.05	$44.28	$44.28	63,137
2020-08-26	$45.00	$45.15	$44.52	$44.77	$44.77	58,149
2020-08-25	$44.80	$45.18	$44.38	$44.98	$44.98	98,055
2020-08-24	$45.81	$45.81	$44.88	$45.25	$45.25	87,938
2020-08-21	$45.91	$46.28	$44.88	$45.44	$45.44	77,337
2020-08-20	$45.94	$46.97	$45.26	$46.23	$46.23	139,777
2020-08-19	$45.44	$47.15	$45.40	$46.41	$46.41	70,210
2020-08-18	$45.11	$45.55	$44.40	$45.44	$45.44	72,940
2020-08-17	$44.88	$45.14	$44.27	$44.77	$44.77	63,712
2020-08-14	$44.60	$45.50	$43.85	$44.72	$44.72	69,270
2020-08-13	$43.94	$45.00	$43.70	$44.64	$44.64	71,078
2020-08-12	$44.33	$45.24	$43.93	$44.12	$44.12	88,171
2020-08-11	$45.89	$45.89	$44.31	$44.37	$44.37	103,216
2020-08-10	$45.46	$46.00	$45.02	$45.53	$45.53	59,094
2020-08-07	$44.42	$46.80	$44.15	$45.35	$45.35	109,202
2020-08-06	$43.78	$44.66	$43.25	$44.60	$44.60	76,145
2020-08-05	$44.75	$45.29	$43.74	$43.95	$43.95	93,549
2020-08-04	$44.65	$45.14	$44.07	$44.60	$44.60	59,415
2020-08-03	$43.61	$44.79	$43.40	$44.64	$44.64	84,148
2020-07-31	$43.20	$43.69	$42.64	$43.58	$43.58	88,271
2020-07-30	$42.39	$43.81	$42.39	$43.15	$43.15	76,610
2020-07-29	$42.88	$43.84	$42.56	$42.66	$42.66	78,855
2020-07-28	$42.50	$42.80	$42.42	$42.60	$42.60	60,218
2020-07-27	$42.11	$42.75	$41.96	$42.71	$42.71	82,766
2020-07-24	$41.92	$42.65	$41.68	$42.15	$42.15	59,914
2020-07-23	$41.76	$42.52	$41.70	$42.17	$42.17	49,081
2020-07-22	$42.55	$42.55	$41.50	$41.89	$41.89	75,176
2020-07-21	$43.61	$43.85	$42.00	$42.79	$42.79	161,092
2020-07-20	$43.58	$44.10	$42.95	$43.07	$43.07	58,915
2020-07-17	$43.93	$44.88	$43.17	$43.59	$43.59	59,600
2020-07-16	$43.00	$44.51	$42.87	$44.03	$44.03	88,700
2020-07-15	$43.05	$43.58	$42.58	$43.01	$43.01	123,100
2020-07-14	$42.34	$42.81	$41.80	$42.58	$42.58	79,000
2020-07-13	$43.43	$43.51	$42.08	$42.32	$42.32	92,300
2020-07-10	$41.78	$43.31	$41.52	$43.23	$43.23	70,200
2020-07-09	$42.71	$42.71	$41.40	$41.79	$41.79	130,400
2020-07-08	$41.96	$43.20	$41.47	$42.58	$42.58	122,300
2020-07-07	$42.54	$42.86	$40.30	$41.88	$41.88	175,700
2020-07-06	$44.47	$44.52	$42.50	$42.76	$42.76	111,900
2020-07-02	$45.66	$45.82	$43.51	$43.73	$43.73	112,600
2020-07-01	$45.33	$45.73	$44.07	$45.33	$45.33	113,600
2020-06-30	$44.24	$45.72	$43.64	$45.34	$45.34	277,800
2020-06-29	$47.01	$47.01	$44.29	$44.45	$44.45	186,100
2020-06-26	$49.67	$49.67	$45.08	$45.21	$45.21	483,007
2020-06-25	$49.84	$49.97	$47.92	$49.76	$49.76	99,967
2020-06-24	$51.37	$51.61	$48.89	$49.92	$49.92	110,223
2020-06-23	$52.25	$52.25	$51.49	$51.72	$51.72	91,080
2020-06-22	$53.22	$53.43	$51.67	$52.16	$52.16	122,785
2020-06-19	$53.41	$54.25	$52.89	$53.26	$53.26	172,623
2020-06-18	$52.49	$53.93	$52.37	$53.06	$53.06	72,225
2020-06-17	$53.48	$53.60	$51.30	$52.38	$52.38	94,685
2020-06-16	$52.60	$54.23	$52.38	$53.16	$53.16	85,289
2020-06-15	$51.60	$53.19	$50.64	$52.68	$52.68	85,767
2020-06-12	$53.04	$53.43	$51.92	$52.44	$52.44	183,331
2020-06-11	$52.20	$54.68	$51.75	$51.87	$51.87	101,618
2020-06-10	$54.13	$54.49	$53.07	$53.69	$53.69	80,846
2020-06-09	$54.21	$55.15	$53.50	$53.96	$53.96	119,401
2020-06-08	$56.78	$56.78	$54.33	$54.75	$54.75	110,766
2020-06-05	$56.07	$57.70	$54.74	$56.13	$56.13	513,376
2020-06-04	$53.94	$55.00	$53.27	$54.75	$54.75	158,976
2020-06-03	$53.26	$55.25	$53.26	$54.49	$54.49	294,451
2020-06-02	$52.90	$53.69	$52.04	$52.92	$52.92	155,689
2020-06-01	$53.73	$54.00	$52.60	$52.62	$52.62	149,468
2020-05-29	$53.59	$53.77	$52.64	$53.60	$53.60	189,374
2020-05-28	$54.22	$54.59	$53.50	$53.59	$53.59	126,059
2020-05-27	$55.25	$55.25	$53.00	$53.90	$53.90	185,711
2020-05-26	$56.00	$56.43	$54.03	$54.64	$54.64	164,626
2020-05-22	$56.79	$56.79	$55.13	$55.55	$55.55	119,358
2020-05-21	$56.87	$57.44	$56.15	$56.15	$56.15	89,056
2020-05-20	$56.23	$57.75	$56.04	$57.00	$57.00	235,319
2020-05-19	$55.71	$57.00	$55.62	$55.66	$55.66	249,874
2020-05-18	$56.00	$56.50	$54.81	$55.74	$55.74	239,587
2020-05-15	$55.14	$56.04	$54.39	$54.80	$54.80	124,155
2020-05-14	$55.46	$55.79	$53.37	$55.46	$55.46	224,325
2020-05-13	$50.50	$56.91	$50.07	$55.76	$55.76	1,016,829
2020-05-12	$51.00	$51.21	$50.10	$50.22	$50.22	149,414
2020-05-11	$49.72	$50.90	$48.96	$50.69	$50.69	174,732
2020-05-08	$50.84	$51.19	$49.59	$50.00	$50.00	448,023
2020-05-07	$49.94	$50.08	$49.12	$50.00	$50.00	95,891
2020-05-06	$51.13	$51.52	$48.53	$48.90	$48.90	112,492
2020-05-05	$52.02	$52.02	$50.59	$50.94	$50.94	82,914
2020-05-04	$51.45	$51.84	$50.08	$50.75	$50.75	128,193
2020-05-01	$51.57	$52.25	$50.81	$51.50	$51.50	106,218
2020-04-30	$53.00	$53.90	$52.42	$52.50	$52.50	195,667
2020-04-29	$55.41	$55.41	$53.14	$53.49	$53.49	98,297
2020-04-28	$54.55	$54.55	$52.36	$53.48	$53.48	159,329
2020-04-27	$53.50	$54.22	$53.32	$53.59	$53.59	107,118
2020-04-24	$54.10	$54.18	$53.16	$53.30	$53.30	244,143
2020-04-23	$53.18	$54.86	$52.87	$53.45	$53.45	590,491
2020-04-22	$55.34	$56.70	$51.95	$53.18	$53.18	385,648
2020-04-21	$47.91	$55.50	$46.10	$53.85	$53.85	353,632
2020-04-20	$47.67	$49.69	$47.67	$49.00	$49.00	48,349
2020-04-17	$48.41	$49.52	$47.44	$48.79	$48.79	105,064
2020-04-16	$47.74	$48.07	$45.69	$46.75	$46.75	140,378
2020-04-15	$44.31	$47.59	$44.23	$47.38	$47.38	80,997
2020-04-14	$47.15	$47.55	$45.33	$45.96	$45.96	34,140
2020-04-13	$46.34	$46.90	$45.02	$46.00	$46.00	37,135
2020-04-09	$48.00	$48.94	$45.27	$46.45	$46.45	61,273
2020-04-08	$44.69	$47.04	$43.78	$46.07	$46.07	226,539
2020-04-07	$42.10	$43.43	$40.70	$41.00	$41.00	134,854
2020-04-06	$41.12	$41.71	$39.80	$41.57	$41.57	142,931
2020-04-03	$44.25	$44.25	$38.56	$39.66	$39.66	125,303
2020-04-02	$42.56	$45.61	$41.79	$44.81	$44.81	249,508
2020-04-01	$43.41	$44.84	$41.66	$43.06	$43.06	107,076
2020-03-31	$43.39	$46.50	$43.39	$45.67	$45.67	147,245
2020-03-30	$40.76	$44.22	$39.62	$43.62	$43.62	71,111
2020-03-27	$40.81	$41.56	$38.48	$40.16	$40.16	142,828
2020-03-26	$38.81	$45.47	$34.93	$42.74	$42.74	153,617
2020-03-25	$38.57	$40.64	$37.00	$38.34	$38.34	84,936
2020-03-24	$35.95	$39.22	$35.30	$38.98	$38.98	97,478
2020-03-23	$34.46	$35.97	$31.82	$33.92	$33.92	75,342
2020-03-20	$38.98	$41.07	$34.07	$34.07	$34.07	206,654
2020-03-19	$33.60	$40.47	$32.32	$38.95	$38.95	122,717
2020-03-18	$35.55	$35.86	$30.72	$33.60	$33.60	138,076
2020-03-17	$32.20	$37.22	$32.20	$36.27	$36.27	142,840
2020-03-16	$36.73	$36.96	$29.38	$32.22	$32.22	184,592
2020-03-13	$40.00	$41.71	$35.89	$40.08	$40.08	266,047
2020-03-12	$42.26	$44.59	$36.74	$37.97	$37.97	194,009
2020-03-11	$47.68	$47.92	$43.05	$45.05	$45.05	172,493
2020-03-10	$47.48	$48.77	$44.84	$48.51	$48.51	188,671
2020-03-09	$45.42	$47.40	$45.07	$46.56	$46.56	161,592
2020-03-06	$47.28	$47.99	$45.66	$47.58	$47.58	114,278
2020-03-05	$47.64	$48.61	$46.57	$47.74	$47.74	107,506
2020-03-04	$48.74	$49.49	$47.94	$48.10	$48.10	115,242
2020-03-03	$48.27	$49.59	$47.30	$48.00	$48.00	86,143
2020-03-02	$46.84	$49.00	$46.19	$48.23	$48.23	106,757
2020-02-28	$46.16	$47.68	$44.60	$46.85	$46.85	150,684
2020-02-27	$45.85	$47.61	$45.09	$47.26	$47.26	189,357
2020-02-26	$47.13	$48.43	$46.00	$46.59	$46.59	61,237
2020-02-25	$48.41	$48.80	$46.73	$47.04	$47.04	119,982
2020-02-24	$48.13	$48.80	$46.84	$48.36	$48.36	96,835
2020-02-21	$49.51	$49.67	$48.30	$49.43	$49.43	237,326
2020-02-20	$48.44	$49.69	$47.84	$49.37	$49.37	207,496
2020-02-19	$48.14	$48.77	$47.45	$48.04	$48.04	78,676
2020-02-18	$47.29	$48.67	$47.29	$48.05	$48.05	54,459
2020-02-14	$47.33	$48.36	$47.11	$47.33	$47.33	40,452
2020-02-13	$47.90	$48.06	$46.73	$47.51	$47.51	50,838
2020-02-12	$47.99	$48.28	$47.14	$47.91	$47.91	110,103
2020-02-11	$47.64	$48.98	$47.16	$47.78	$47.78	52,535
2020-02-10	$47.32	$48.33	$46.77	$47.42	$47.42	69,238
2020-02-07	$47.96	$48.53	$46.99	$47.37	$47.37	67,771
2020-02-06	$48.94	$49.13	$47.42	$48.06	$48.06	142,051
2020-02-05	$48.60	$48.84	$47.06	$48.59	$48.59	181,393
2020-02-04	$47.81	$48.78	$46.85	$47.90	$47.90	81,692
2020-02-03	$46.25	$48.34	$46.25	$47.49	$47.49	61,637
2020-01-31	$45.46	$47.39	$45.00	$46.46	$46.46	113,486
2020-01-30	$46.16	$46.50	$44.25	$45.59	$45.59	203,463
2020-01-29	$48.17	$48.17	$46.11	$46.47	$46.47	404,877
2020-01-28	$47.94	$48.42	$47.80	$47.99	$47.99	97,823
2020-01-27	$46.62	$48.00	$46.35	$47.80	$47.80	99,899
2020-01-24	$47.69	$47.94	$47.03	$47.60	$47.60	244,757
2020-01-23	$48.50	$48.83	$47.20	$47.70	$47.70	72,812
2020-01-22	$48.59	$49.20	$48.27	$48.51	$48.51	134,622
2020-01-21	$47.98	$49.20	$47.76	$48.38	$48.38	79,488
2020-01-17	$49.00	$49.00	$47.85	$48.07	$48.07	110,583
2020-01-16	$48.23	$49.00	$47.98	$48.86	$48.86	102,015
2020-01-15	$47.61	$48.40	$47.04	$48.23	$48.23	81,614
2020-01-14	$46.87	$48.00	$46.78	$47.57	$47.57	105,610
2020-01-13	$46.69	$47.20	$46.31	$46.97	$46.97	72,423
2020-01-10	$46.04	$47.20	$45.67	$46.68	$46.68	116,989
2020-01-09	$46.10	$46.40	$45.64	$45.90	$45.90	68,734
2020-01-08	$45.40	$46.20	$44.65	$45.96	$45.96	138,035
2020-01-07	$43.84	$45.94	$43.67	$45.76	$45.76	158,872
2020-01-06	$43.24	$44.31	$42.89	$43.91	$43.91	90,242
2020-01-03	$42.27	$43.73	$42.27	$43.41	$43.41	48,547
2020-01-02	$43.51	$43.80	$42.41	$42.76	$42.76	65,568
2019-12-31	$41.76	$43.55	$41.41	$43.21	$43.21	84,021
2019-12-30	$42.22	$42.22	$41.14	$41.80	$41.80	47,921
2019-12-27	$43.09	$43.41	$41.92	$42.15	$42.15	41,111
2019-12-26	$42.27	$43.03	$41.46	$43.03	$43.03	88,784
2019-12-24	$42.01	$42.42	$41.84	$42.24	$42.24	25,070
2019-12-23	$42.38	$42.88	$41.46	$42.10	$42.10	80,667
2019-12-20	$40.34	$42.90	$39.88	$42.40	$42.40	247,970
2019-12-19	$39.79	$40.95	$39.37	$40.48	$40.48	70,141
2019-12-18	$40.43	$40.74	$39.51	$39.66	$39.66	88,849
2019-12-17	$40.27	$40.51	$39.75	$40.31	$40.31	86,756
2019-12-16	$40.42	$40.65	$39.92	$40.31	$40.31	81,687
2019-12-13	$40.49	$40.89	$39.99	$40.19	$40.19	88,357
2019-12-12	$41.08	$41.50	$40.35	$40.55	$40.55	76,976
2019-12-11	$41.18	$41.56	$40.67	$41.10	$41.10	82,646
2019-12-10	$41.94	$42.47	$40.90	$41.05	$41.05	112,373
2019-12-09	$42.67	$43.06	$41.61	$42.20	$42.20	109,529
2019-12-06	$42.40	$42.97	$42.00	$42.84	$42.84	58,143
2019-12-05	$42.07	$42.53	$41.69	$42.10	$42.10	57,240
2019-12-04	$43.03	$43.03	$41.62	$42.05	$42.05	85,948
2019-12-03	$41.29	$42.77	$41.17	$42.77	$42.77	71,168
2019-12-02	$42.58	$42.58	$40.87	$41.87	$41.87	83,944
2019-11-29	$41.89	$42.52	$41.67	$42.47	$42.47	36,916
2019-11-27	$41.25	$42.12	$41.08	$41.97	$41.97	60,312
2019-11-26	$41.06	$41.97	$40.66	$40.94	$40.94	54,747
2019-11-25	$41.20	$41.64	$40.60	$41.11	$41.11	78,882
2019-11-22	$40.34	$41.31	$39.79	$40.96	$40.96	97,587
2019-11-21	$39.93	$40.30	$39.38	$40.26	$40.26	66,143
2019-11-20	$39.89	$40.35	$39.08	$40.11	$40.11	109,972
2019-11-19	$40.82	$40.82	$39.28	$40.09	$40.09	97,587
2019-11-18	$40.68	$41.16	$39.21	$40.80	$40.80	128,882
2019-11-15	$41.41	$41.80	$40.06	$40.79	$40.79	96,123
2019-11-14	$41.23	$41.68	$40.32	$41.02	$41.02	93,929
2019-11-13	$43.00	$43.06	$39.83	$41.57	$41.57	133,463
2019-11-12	$43.55	$44.10	$42.63	$43.03	$43.03	91,425
2019-11-11	$44.36	$44.59	$43.01	$43.91	$43.91	115,780
2019-11-08	$45.67	$46.53	$43.45	$44.66	$44.66	83,379
2019-11-07	$43.40	$45.69	$42.80	$45.45	$45.45	281,379
2019-11-06	$42.70	$43.40	$42.02	$43.25	$43.25	125,505
2019-11-05	$41.61	$42.78	$41.28	$42.73	$42.73	95,202
2019-11-04	$41.53	$42.00	$41.01	$41.63	$41.63	91,774
2019-11-01	$40.80	$41.80	$40.68	$41.25	$41.25	106,658
2019-10-31	$39.86	$40.80	$39.21	$40.56	$40.56	65,602
2019-10-30	$39.31	$40.50	$38.94	$39.81	$39.81	55,036
2019-10-29	$39.01	$39.48	$38.29	$39.36	$39.36	44,354
2019-10-28	$39.59	$40.95	$38.76	$39.04	$39.04	85,758
2019-10-25	$38.49	$39.72	$38.30	$39.50	$39.50	63,158
2019-10-24	$39.06	$40.15	$38.01	$38.48	$38.48	49,886
2019-10-23	$39.09	$39.72	$38.69	$39.06	$39.06	38,931
2019-10-22	$39.83	$40.17	$38.90	$39.32	$39.32	47,571
2019-10-21	$39.77	$40.49	$38.91	$39.88	$39.88	59,797
2019-10-18	$38.98	$39.63	$38.02	$39.55	$39.55	90,697
2019-10-17	$38.71	$39.52	$38.32	$39.01	$39.01	74,147
2019-10-16	$38.68	$39.17	$37.87	$38.56	$38.56	59,775
2019-10-15	$37.50	$39.32	$37.03	$39.00	$39.00	108,341
2019-10-14	$40.75	$40.75	$37.07	$37.71	$37.71	162,322
2019-10-11	$39.01	$41.30	$38.53	$41.00	$41.00	216,229
2019-10-10	$37.39	$38.86	$37.39	$38.57	$38.57	85,249
2019-10-09	$37.10	$37.65	$36.54	$37.49	$37.49	63,822
2019-10-08	$37.98	$37.98	$36.64	$36.93	$36.93	61,468
2019-10-07	$40.00	$40.02	$36.95	$37.82	$37.82	114,933
2019-10-04	$38.21	$40.18	$38.21	$40.09	$40.09	116,995
2019-10-03	$38.60	$38.97	$37.70	$38.29	$38.29	98,357
2019-10-02	$38.01	$39.60	$37.36	$38.67	$38.67	133,060
2019-10-01	$36.59	$39.39	$36.36	$38.20	$38.20	177,813
2019-09-30	$35.77	$37.13	$35.26	$36.20	$36.20	138,507
2019-09-27	$35.24	$36.64	$34.90	$35.67	$35.67	113,564
2019-09-26	$35.57	$35.79	$35.03	$35.17	$35.17	87,775
2019-09-25	$35.45	$35.93	$34.90	$35.86	$35.86	65,634
2019-09-24	$37.27	$37.44	$35.27	$35.60	$35.60	131,139
2019-09-23	$38.03	$38.57	$37.22	$37.26	$37.26	76,348
2019-09-20	$39.50	$39.63	$37.79	$37.89	$37.89	260,464
2019-09-19	$39.84	$39.91	$39.31	$39.57	$39.57	41,051
2019-09-18	$39.96	$40.19	$39.21	$39.80	$39.80	70,167
2019-09-17	$39.42	$40.07	$39.00	$39.99	$39.99	40,949
2019-09-16	$39.36	$39.91	$39.20	$39.59	$39.59	81,251
2019-09-13	$39.96	$39.96	$39.23	$39.62	$39.62	83,178
2019-09-12	$40.50	$40.74	$39.42	$39.80	$39.80	118,571
2019-09-11	$37.70	$40.81	$37.20	$40.52	$40.52	193,879
2019-09-10	$37.37	$38.18	$36.61	$37.68	$37.68	101,236
2019-09-09	$37.40	$38.27	$37.10	$37.51	$37.51	94,591
2019-09-06	$37.72	$37.99	$37.07	$37.50	$37.50	59,554
2019-09-05	$37.55	$38.07	$36.50	$37.68	$37.68	116,030
2019-09-04	$38.60	$39.05	$36.37	$36.57	$36.57	135,915
2019-09-03	$38.76	$39.01	$37.68	$38.47	$38.47	123,477
2019-08-30	$40.42	$40.66	$38.08	$38.75	$38.75	114,541
2019-08-29	$41.88	$41.88	$40.08	$40.42	$40.42	57,343
2019-08-28	$43.55	$43.62	$41.50	$41.64	$41.64	85,692
2019-08-27	$43.09	$44.05	$42.89	$43.68	$43.68	135,704
2019-08-26	$42.24	$43.01	$41.36	$42.94	$42.94	110,068
2019-08-23	$42.15	$42.48	$40.96	$41.94	$41.94	151,431
2019-08-22	$43.25	$43.39	$41.95	$42.41	$42.41	75,578
2019-08-21	$43.09	$43.29	$42.26	$42.91	$42.91	73,566
2019-08-20	$41.90	$43.28	$40.94	$43.04	$43.04	145,729
2019-08-19	$41.87	$42.39	$40.36	$41.99	$41.99	81,856
2019-08-16	$43.00	$43.02	$41.10	$41.39	$41.39	90,838
2019-08-15	$37.82	$43.09	$37.68	$42.82	$42.82	275,905
2019-08-14	$39.36	$39.52	$36.53	$37.50	$37.50	419,834
2019-08-13	$40.90	$41.52	$39.90	$39.97	$39.97	60,722
2019-08-12	$42.98	$42.98	$40.62	$40.99	$40.99	87,521
2019-08-09	$46.51	$46.51	$43.01	$43.25	$43.25	100,418
2019-08-08	$44.53	$45.10	$43.79	$45.04	$45.04	151,225
2019-08-07	$42.46	$45.63	$42.28	$44.22	$44.22	98,444
2019-08-06	$43.34	$44.41	$42.60	$42.99	$42.99	111,570
2019-08-05	$42.93	$43.73	$41.97	$43.40	$43.40	141,930
2019-08-02	$43.71	$44.20	$43.06	$43.78	$43.78	163,339
2019-08-01	$44.52	$45.05	$43.47	$44.21	$44.21	172,511
2019-07-31	$44.31	$45.36	$44.31	$44.49	$44.49	152,480
2019-07-30	$44.96	$45.93	$44.17	$44.44	$44.44	125,177
2019-07-29	$45.11	$45.71	$44.60	$44.96	$44.96	79,164
2019-07-26	$45.54	$46.17	$44.67	$45.17	$45.17	240,431
2019-07-25	$45.35	$45.72	$44.63	$45.20	$45.20	117,458
2019-07-24	$44.98	$45.33	$44.34	$45.29	$45.29	200,451
2019-07-23	$43.19	$45.75	$41.77	$45.23	$45.23	150,021
2019-07-22	$43.38	$43.78	$42.41	$42.97	$42.97	196,829
2019-07-19	$44.52	$45.18	$43.23	$43.36	$43.36	180,758
2019-07-18	$43.65	$44.85	$43.65	$44.55	$44.55	405,090
2019-07-17	$45.63	$46.00	$43.75	$44.25	$44.25	922,226
2019-07-16	$45.40	$48.58	$44.51	$47.08	$47.08	190,684
2019-07-15	$47.40	$48.64	$46.51	$46.81	$46.81	22,873
2019-07-12	$46.78	$47.50	$46.59	$47.36	$47.36	23,445
2019-07-11	$46.75	$47.13	$46.37	$46.73	$46.73	34,411
2019-07-10	$47.66	$48.39	$46.81	$47.00	$47.00	70,384
2019-07-09	$47.68	$48.05	$47.08	$47.20	$47.20	97,055
2019-07-08	$47.82	$48.48	$47.10	$47.80	$47.80	40,045
2019-07-05	$47.48	$48.71	$46.79	$47.98	$47.98	60,565
2019-07-03	$47.43	$48.38	$47.18	$47.73	$47.73	25,409
2019-07-02	$47.81	$48.16	$46.59	$47.34	$47.34	43,175
2019-07-01	$47.54	$48.88	$46.42	$47.50	$47.50	123,882
2019-06-28	$47.15	$47.77	$46.40	$47.00	$47.00	406,742
2019-06-27	$47.51	$48.74	$46.40	$46.94	$46.94	73,571
2019-06-26	$46.91	$47.95	$46.40	$47.58	$47.58	50,405
2019-06-25	$46.59	$47.26	$46.39	$46.68	$46.68	65,069
2019-06-24	$47.03	$47.10	$46.22	$47.06	$47.06	49,110
2019-06-21	$46.68	$47.29	$46.30	$46.92	$46.92	56,084
2019-06-20	$46.92	$47.17	$46.30	$46.86	$46.86	36,036
2019-06-19	$45.98	$47.12	$45.55	$46.66	$46.66	50,299
2019-06-18	$47.81	$48.35	$46.26	$46.39	$46.39	64,220
2019-06-17	$48.15	$48.96	$47.30	$47.76	$47.76	43,704
2019-06-14	$48.06	$48.55	$47.21	$47.33	$47.33	82,477
2019-06-13	$49.00	$49.11	$47.52	$47.99	$47.99	124,474
2019-06-12	$49.44	$49.44	$48.37	$48.99	$48.99	92,475
2019-06-11	$49.30	$49.30	$48.33	$48.70	$48.70	80,753
2019-06-10	$49.06	$49.75	$48.77	$48.98	$48.98	65,202
2019-06-07	$49.01	$49.11	$48.38	$49.06	$49.06	84,934
2019-06-06	$48.23	$49.65	$48.12	$48.79	$48.79	92,052
2019-06-05	$48.02	$48.48	$47.56	$47.89	$47.89	100,067
2019-06-04	$48.57	$48.57	$47.78	$47.99	$47.99	123,445
2019-06-03	$48.75	$49.14	$47.27	$48.00	$48.00	127,875
2019-05-31	$47.13	$49.61	$46.89	$48.75	$48.75	206,768
2019-05-30	$49.51	$50.16	$47.87	$48.00	$48.00	236,960
2019-05-29	$49.01	$50.75	$48.23	$49.76	$49.76	201,807
2019-05-28	$50.00	$51.33	$49.16	$49.35	$49.35	424,564
2019-05-24	$44.99	$50.99	$44.99	$49.70	$49.70	370,521
2019-05-23	$42.79	$44.31	$42.79	$44.20	$44.20	160,771
2019-05-22	$42.91	$43.31	$41.40	$43.16	$43.16	77,315
2019-05-21	$41.54	$43.90	$41.54	$43.02	$43.02	107,719
2019-05-20	$40.93	$41.98	$40.64	$41.50	$41.50	26,049
2019-05-17	$41.18	$41.91	$41.00	$41.26	$41.26	36,295
2019-05-16	$40.98	$41.90	$40.81	$41.52	$41.52	36,741
2019-05-15	$40.08	$41.00	$40.05	$40.89	$40.89	39,917
2019-05-14	$40.13	$41.00	$40.13	$40.45	$40.45	34,803
2019-05-13	$39.24	$40.38	$39.06	$39.90	$39.90	50,591
2019-05-10	$39.81	$40.78	$39.66	$39.95	$39.95	54,625
2019-05-09	$40.07	$40.87	$39.40	$40.00	$40.00	54,638
2019-05-08	$39.69	$40.70	$39.45	$40.59	$40.59	44,892
2019-05-07	$39.37	$40.30	$39.15	$39.68	$39.68	64,282
2019-05-06	$39.56	$40.52	$39.48	$39.85	$39.85	23,985
2019-05-03	$39.90	$41.45	$39.90	$40.52	$40.52	61,081
2019-05-02	$39.53	$40.34	$39.05	$39.53	$39.53	35,275
2019-05-01	$39.69	$40.72	$39.55	$39.76	$39.76	32,905
2019-04-30	$39.05	$40.18	$38.13	$39.80	$39.80	48,754
2019-04-29	$38.59	$39.18	$38.41	$39.09	$39.09	22,539
2019-04-26	$37.99	$38.97	$37.78	$38.72	$38.72	28,474
2019-04-25	$38.47	$38.47	$37.86	$38.25	$38.25	32,215
2019-04-24	$38.87	$38.90	$38.33	$38.66	$38.66	27,476
2019-04-23	$37.89	$39.66	$37.69	$38.88	$38.88	62,219
2019-04-22	$36.89	$37.83	$36.89	$37.61	$37.61	40,068
2019-04-18	$36.66	$37.31	$36.60	$37.01	$37.01	54,663
2019-04-17	$36.34	$37.03	$35.90	$36.80	$36.80	52,080
2019-04-16	$35.84	$36.52	$35.50	$36.17	$36.17	20,036
2019-04-15	$35.89	$36.12	$35.50	$35.71	$35.71	33,759
2019-04-12	$34.97	$37.02	$34.70	$36.06	$36.06	56,890
2019-04-11	$34.95	$35.45	$33.87	$34.67	$34.67	32,187
2019-04-10	$34.29	$35.10	$33.14	$34.85	$34.85	44,649
2019-04-09	$34.90	$34.90	$33.92	$33.98	$33.98	39,422
2019-04-08	$35.00	$36.33	$34.20	$34.71	$34.71	32,969
2019-04-05	$34.48	$36.36	$34.48	$34.97	$34.97	28,705
2019-04-04	$35.03	$35.36	$34.36	$34.85	$34.85	32,098
2019-04-03	$35.83	$36.64	$34.11	$35.02	$35.02	32,687
2019-04-02	$36.36	$36.97	$34.55	$35.42	$35.42	60,554
2019-04-01	$35.53	$37.08	$34.88	$36.56	$36.56	63,466
2019-03-29	$33.82	$35.56	$33.15	$35.16	$35.16	107,889
2019-03-28	$33.94	$34.27	$33.53	$33.68	$33.68	35,946
2019-03-27	$35.21	$35.30	$33.65	$33.94	$33.94	74,911
2019-03-26	$34.41	$35.30	$34.25	$35.18	$35.18	65,534
2019-03-25	$35.34	$35.43	$33.61	$34.38	$34.38	110,239
2019-03-22	$37.88	$37.88	$34.98	$35.34	$35.34	116,687
2019-03-21	$38.79	$39.60	$38.00	$38.26	$38.26	48,007
2019-03-20	$38.96	$39.51	$38.35	$39.02	$39.02	146,989
2019-03-19	$39.70	$40.50	$38.99	$39.25	$39.25	42,794
2019-03-18	$38.78	$39.90	$38.32	$39.63	$39.63	50,990
2019-03-15	$39.49	$39.56	$36.66	$38.76	$38.76	168,499
2019-03-14	$40.14	$40.14	$38.99	$39.15	$39.15	56,626
2019-03-13	$37.71	$42.00	$37.10	$40.12	$40.12	263,899
2019-03-12	$37.77	$38.32	$37.00	$37.73	$37.73	174,800
2019-03-11	$37.03	$38.06	$36.57	$37.81	$37.81	67,747
2019-03-08	$37.48	$37.67	$36.89	$37.02	$37.02	43,412
2019-03-07	$38.16	$38.53	$36.70	$37.68	$37.68	182,436
2019-03-06	$39.00	$39.23	$36.90	$38.16	$38.16	40,105
2019-03-05	$38.24	$38.99	$37.77	$38.70	$38.70	169,126
2019-03-04	$39.06	$39.15	$37.59	$38.42	$38.42	34,618
2019-03-01	$39.51	$39.76	$38.52	$38.82	$38.82	32,099
2019-02-28	$39.89	$40.13	$38.11	$39.28	$39.28	223,856
2019-02-27	$39.66	$40.55	$38.53	$39.95	$39.95	91,420
2019-02-26	$42.67	$42.67	$39.19	$39.65	$39.65	133,261
2019-02-25	$45.00	$45.99	$42.50	$42.67	$42.67	153,379
2019-02-22	$46.80	$48.39	$44.30	$45.50	$45.50	248,489
2019-02-21	$42.35	$42.35	$38.60	$42.03	$42.03	79,908
2019-02-20	$43.61	$43.87	$41.19	$41.49	$41.49	66,758
2019-02-19	$43.52	$45.25	$42.36	$43.63	$43.63	125,116
2019-02-15	$42.41	$43.67	$42.00	$43.27	$43.27	32,932
2019-02-14	$41.47	$43.63	$41.28	$42.08	$42.08	28,100
2019-02-13	$42.14	$43.17	$41.13	$41.72	$41.72	32,941
2019-02-12	$42.21	$42.83	$41.66	$42.14	$42.14	40,745
2019-02-11	$40.61	$42.45	$40.61	$41.80	$41.80	13,903
2019-02-08	$40.05	$42.44	$39.73	$40.35	$40.35	30,225
2019-02-07	$40.57	$42.10	$40.00	$40.61	$40.61	24,665
2019-02-06	$41.65	$41.92	$40.21	$40.95	$40.95	36,094
2019-02-05	$40.14	$42.00	$39.32	$41.86	$41.86	35,774
2019-02-04	$40.26	$40.26	$35.57	$39.99	$39.99	19,182
2019-02-01	$40.34	$40.92	$39.53	$40.22	$40.22	13,581
2019-01-31	$38.84	$40.35	$38.56	$40.34	$40.34	24,012
2019-01-30	$38.90	$38.98	$37.96	$38.88	$38.88	25,386
2019-01-29	$39.49	$39.55	$38.17	$38.46	$38.46	11,624
2019-01-28	$39.17	$39.69	$38.51	$39.49	$39.49	38,240
2019-01-25	$39.47	$39.79	$38.75	$39.65	$39.65	21,016
2019-01-24	$38.10	$39.33	$37.50	$38.75	$38.75	32,908
2019-01-23	$39.06	$39.06	$37.19	$38.37	$38.37	16,520
2019-01-22	$39.52	$39.52	$38.31	$38.83	$38.83	19,424
2019-01-18	$38.93	$40.13	$38.93	$39.73	$39.73	21,592
2019-01-17	$38.64	$39.23	$37.70	$38.73	$38.73	25,899
2019-01-16	$38.64	$39.29	$37.77	$39.25	$39.25	23,412
2019-01-15	$38.84	$38.93	$37.65	$38.65	$38.65	20,790
2019-01-14	$39.31	$39.57	$38.29	$38.83	$38.83	19,319
2019-01-11	$39.89	$40.33	$39.06	$39.70	$39.70	22,339
2019-01-10	$39.76	$40.15	$39.26	$39.90	$39.90	34,340
2019-01-09	$40.00	$40.24	$39.02	$40.00	$40.00	23,582
2019-01-08	$40.32	$40.32	$38.83	$40.00	$40.00	42,330
2019-01-07	$39.63	$40.62	$38.78	$39.64	$39.64	40,682
2019-01-04	$38.00	$39.50	$37.32	$39.44	$39.44	28,046
2019-01-03	$38.11	$38.51	$37.18	$37.47	$37.47	27,213
2019-01-02	$36.94	$38.15	$35.42	$38.12	$38.12	32,061
2018-12-31	$37.34	$38.05	$35.50	$37.39	$37.39	36,670
2018-12-28	$37.16	$37.55	$35.92	$36.71	$36.71	34,904
2018-12-27	$35.37	$37.91	$34.56	$37.06	$37.06	64,492
2018-12-26	$31.70	$35.05	$31.27	$34.99	$34.99	50,844
2018-12-24	$31.61	$32.05	$30.64	$31.26	$31.26	30,142
2018-12-21	$32.92	$33.62	$30.73	$32.05	$32.05	122,835
2018-12-20	$35.06	$35.16	$32.25	$33.01	$33.01	137,424
2018-12-19	$35.87	$37.20	$35.12	$35.26	$35.26	47,626
2018-12-18	$36.68	$37.74	$35.46	$35.86	$35.86	46,475
2018-12-17	$37.59	$38.80	$36.38	$36.67	$36.67	94,940
2018-12-14	$38.86	$39.20	$37.48	$37.94	$37.94	42,723
2018-12-13	$39.22	$39.65	$37.70	$39.05	$39.05	51,055
2018-12-12	$38.74	$39.84	$38.17	$39.21	$39.21	35,562
2018-12-11	$38.32	$39.34	$37.67	$38.19	$38.19	25,734
2018-12-10	$38.50	$39.61	$35.54	$37.92	$37.92	116,611
2018-12-07	$38.13	$40.00	$37.28	$38.50	$38.50	120,014
2018-12-06	$38.30	$39.63	$36.53	$37.82	$37.82	107,136
2018-12-04	$39.58	$41.15	$38.40	$39.39	$39.39	134,744
2018-12-03	$43.51	$45.98	$39.68	$40.00	$40.00	88,503
2018-11-30	$45.95	$47.87	$42.00	$43.44	$43.44	350,837
2018-11-29	$46.41	$46.56	$44.39	$45.21	$45.21	111,830
2018-11-28	$42.58	$46.36	$41.91	$45.77	$45.77	159,788
2018-11-27	$40.62	$42.68	$40.62	$42.46	$42.46	110,956
2018-11-26	$40.06	$41.14	$39.68	$41.00	$41.00	44,222
2018-11-23	$40.80	$40.98	$38.84	$39.78	$39.78	22,152
2018-11-21	$40.29	$42.49	$39.80	$40.92	$40.92	40,233
2018-11-20	$39.30	$41.68	$39.30	$40.15	$40.15	62,496
2018-11-19	$39.90	$40.27	$39.22	$39.93	$39.93	46,894
2018-11-16	$39.78	$40.50	$39.47	$39.91	$39.91	52,151
2018-11-15	$38.82	$40.19	$38.43	$39.78	$39.78	35,184
2018-11-14	$40.40	$40.69	$38.37	$39.01	$39.01	48,634
2018-11-13	$40.38	$41.35	$39.32	$40.10	$40.10	33,558
2018-11-12	$41.90	$42.10	$39.53	$40.33	$40.33	62,600
2018-11-09	$43.16	$43.44	$40.43	$42.00	$42.00	44,509
2018-11-08	$41.14	$45.00	$41.14	$43.56	$43.56	79,394
2018-11-07	$42.75	$43.52	$41.58	$43.48	$43.48	52,066
2018-11-06	$43.18	$43.90	$41.74	$42.92	$42.92	34,028
2018-11-05	$41.96	$43.79	$41.68	$43.30	$43.30	42,820
2018-11-02	$41.89	$42.42	$41.14	$41.86	$41.86	39,917
2018-11-01	$40.75	$41.45	$39.95	$41.39	$41.39	79,681
2018-10-31	$39.05	$40.95	$38.05	$40.50	$40.50	47,602
2018-10-30	$38.13	$39.41	$36.96	$38.54	$38.54	32,244
2018-10-29	$38.04	$39.47	$37.85	$38.12	$38.12	35,088
2018-10-26	$38.17	$39.04	$34.21	$37.73	$37.73	48,702
2018-10-25	$40.13	$40.13	$36.70	$38.68	$38.68	40,872
2018-10-24	$42.77	$42.85	$39.35	$39.79	$39.79	82,330
2018-10-23	$41.37	$43.17	$41.00	$42.76	$42.76	57,772
2018-10-22	$41.05	$42.97	$40.90	$42.13	$42.13	187,210
2018-10-19	$40.31	$42.65	$40.31	$40.97	$40.97	31,153
2018-10-18	$43.52	$43.54	$38.37	$40.17	$40.17	72,657
2018-10-17	$43.01	$43.85	$41.99	$43.55	$43.55	76,056
2018-10-16	$40.02	$43.92	$39.08	$43.04	$43.04	227,818
2018-10-15	$38.70	$40.72	$37.21	$39.83	$39.83	146,927
2018-10-12	$37.00	$37.50	$35.07	$36.31	$36.31	33,729
2018-10-11	$36.86	$37.85	$35.45	$36.35	$36.35	34,540
2018-10-10	$37.08	$37.80	$36.02	$36.69	$36.69	18,908
2018-10-09	$36.01	$38.67	$36.01	$37.15	$37.15	58,290
2018-10-08	$36.28	$36.35	$35.29	$36.12	$36.12	19,042
2018-10-05	$36.78	$37.60	$35.41	$36.31	$36.31	23,232
2018-10-04	$35.87	$37.46	$35.09	$36.71	$36.71	41,209
2018-10-03	$35.36	$36.16	$35.07	$36.02	$36.02	32,769
2018-10-02	$34.13	$35.84	$33.60	$35.29	$35.29	53,937
2018-10-01	$34.02	$34.43	$32.51	$34.28	$34.28	21,935
2018-09-28	$34.80	$35.48	$31.23	$33.90	$33.90	19,448
2018-09-27	$33.85	$35.95	$32.61	$34.85	$34.85	37,839
2018-09-26	$33.10	$34.70	$33.10	$33.90	$33.90	41,129
2018-09-25	$30.55	$33.42	$30.08	$33.10	$33.10	52,639
2018-09-24	$31.45	$31.85	$30.25	$31.45	$31.45	27,449
2018-09-21	$31.55	$31.65	$30.25	$31.55	$31.55	47,277
2018-09-20	$30.40	$32.19	$30.20	$31.55	$31.55	33,034
2018-09-19	$29.80	$30.60	$29.60	$30.35	$30.35	13,511
2018-09-18	$30.90	$31.45	$29.65	$29.90	$29.90	31,444
2018-09-17	$31.25	$31.90	$30.35	$30.95	$30.95	33,094
2018-09-14	$30.25	$31.73	$29.55	$30.80	$30.80	40,616
2018-09-13	$30.00	$30.50	$28.95	$30.30	$30.30	27,388
2018-09-12	$28.55	$30.65	$28.55	$30.00	$30.00	60,930
2018-09-11	$28.75	$28.80	$27.80	$28.45	$28.45	18,564
2018-09-10	$29.60	$29.60	$27.65	$28.50	$28.50	54,641
2018-09-07	$29.25	$29.95	$28.80	$29.55	$29.55	17,993
2018-09-06	$28.90	$29.90	$28.90	$29.30	$29.30	16,719
2018-09-05	$30.10	$30.10	$29.15	$29.45	$29.45	16,131
2018-09-04	$30.10	$30.78	$28.90	$30.05	$30.05	27,577
2018-08-31	$29.30	$30.10	$29.00	$30.05	$30.05	30,020
2018-08-30	$29.90	$29.90	$29.10	$29.35	$29.35	15,538
2018-08-29	$29.25	$30.15	$29.18	$29.90	$29.90	21,078
2018-08-28	$29.80	$29.80	$29.05	$29.20	$29.20	9,432
2018-08-27	$30.10	$30.25	$29.50	$29.75	$29.75	21,401
2018-08-24	$30.10	$30.20	$29.15	$30.10	$30.10	21,545
2018-08-23	$30.05	$30.40	$29.80	$30.00	$30.00	19,602
2018-08-22	$30.30	$30.30	$29.15	$30.15	$30.15	63,139
2018-08-21	$30.45	$30.90	$30.10	$30.25	$30.25	32,657
2018-08-20	$33.50	$33.50	$29.90	$30.20	$30.20	78,569
2018-08-17	$31.60	$33.45	$31.55	$33.40	$33.40	31,973
2018-08-16	$31.15	$32.25	$31.15	$31.65	$31.65	41,129
2018-08-15	$31.65	$31.65	$30.60	$31.20	$31.20	95,313
2018-08-14	$31.25	$32.10	$31.15	$31.85	$31.85	24,303
2018-08-13	$32.30	$32.40	$30.60	$31.25	$31.25	52,482
2018-08-10	$25.95	$32.70	$25.95	$32.30	$32.30	45,048
2018-08-09	$28.90	$30.80	$28.88	$30.45	$30.45	33,663
2018-08-08	$29.45	$29.45	$27.85	$28.95	$28.95	103,987
2018-08-07	$29.85	$29.90	$29.40	$29.50	$29.50	27,708
2018-08-06	$29.45	$29.90	$29.05	$29.80	$29.80	49,469
2018-08-03	$29.50	$29.65	$29.20	$29.45	$29.45	62,010
2018-08-02	$29.35	$30.28	$29.10	$29.50	$29.50	30,603
2018-08-01	$29.90	$30.40	$28.40	$29.40	$29.40	81,809
2018-07-31	$30.85	$31.80	$29.55	$29.90	$29.90	53,514
2018-07-30	$29.05	$31.07	$29.05	$30.65	$30.65	59,724
2018-07-27	$27.95	$29.15	$27.40	$29.00	$29.00	92,434
2018-07-26	$25.50	$28.05	$25.50	$27.90	$27.90	38,279
2018-07-25	$26.90	$26.90	$24.55	$25.45	$25.45	75,345
2018-07-24	$25.85	$27.25	$25.75	$26.90	$26.90	43,282
2018-07-23	$26.55	$26.60	$25.15	$25.80	$25.80	79,606
2018-07-20	$25.60	$27.15	$25.60	$26.55	$26.55	27,803
2018-07-19	$25.40	$25.95	$24.85	$25.80	$25.80	30,317
2018-07-18	$25.90	$25.90	$24.55	$25.75	$25.75	65,875
2018-07-17	$26.35	$26.40	$25.70	$25.90	$25.90	11,540
2018-07-16	$26.35	$26.45	$25.90	$26.40	$26.40	11,463
2018-07-13	$26.85	$26.85	$26.20	$26.35	$26.35	12,867
2018-07-12	$26.25	$26.95	$26.05	$26.85	$26.85	24,741
2018-07-11	$25.75	$26.30	$25.33	$26.05	$26.05	35,068
2018-07-10	$26.35	$26.35	$25.70	$25.90	$25.90	18,571
2018-07-09	$25.55	$26.30	$25.50	$26.25	$26.25	21,116
2018-07-06	$25.30	$25.70	$25.10	$25.40	$25.40	20,556
2018-07-05	$24.80	$25.40	$24.25	$25.25	$25.25	34,750
2018-07-03	$24.60	$25.05	$24.35	$25.05	$25.05	16,895
2018-07-02	$24.75	$25.00	$24.25	$24.45	$24.45	31,312
2018-06-29	$25.20	$25.60	$24.80	$24.95	$24.95	26,794
2018-06-28	$24.25	$25.30	$24.25	$25.15	$25.15	14,346
2018-06-27	$26.50	$26.50	$24.23	$24.40	$24.40	63,963
2018-06-26	$26.10	$26.65	$25.50	$26.55	$26.55	27,139
2018-06-25	$26.05	$26.40	$25.35	$26.15	$26.15	30,851
2018-06-22	$26.30	$26.90	$25.95	$26.10	$26.10	59,308
2018-06-21	$26.70	$26.70	$25.70	$26.25	$26.25	29,624
2018-06-20	$27.75	$27.75	$26.35	$26.70	$26.70	79,392
2018-06-19	$27.35	$29.05	$27.00	$27.75	$27.75	59,628
2018-06-18	$28.60	$28.60	$27.50	$27.65	$27.65	42,980
2018-06-15	$27.60	$29.49	$27.50	$28.95	$28.95	79,378
2018-06-14	$25.15	$27.70	$25.10	$27.65	$27.65	90,319
2018-06-13	$24.85	$25.30	$23.55	$25.10	$25.10	55,767
2018-06-12	$26.15	$26.15	$24.35	$24.90	$24.90	48,480
2018-06-11	$24.85	$26.35	$24.75	$26.20	$26.20	28,454
2018-06-08	$25.25	$25.25	$24.50	$24.80	$24.80	28,771
2018-06-07	$24.65	$25.45	$24.25	$25.20	$25.20	27,153
2018-06-06	$24.15	$25.05	$22.50	$24.70	$24.70	151,745
2018-06-05	$25.80	$25.95	$24.35	$24.70	$24.70	83,146
2018-06-04	$26.70	$27.00	$25.60	$25.80	$25.80	26,736
2018-06-01	$25.45	$27.20	$25.13	$26.60	$26.60	31,360
2018-05-31	$26.65	$26.65	$25.00	$25.35	$25.35	107,538
2018-05-30	$23.35	$27.00	$23.35	$26.70	$26.70	110,780
2018-05-29	$23.70	$24.20	$23.10	$23.35	$23.35	113,826
2018-05-25	$25.10	$25.65	$23.80	$23.90	$23.90	184,956
2018-05-24	$26.90	$26.90	$25.00	$25.10	$25.10	80,223
2018-05-23	$27.75	$27.80	$26.53	$26.90	$26.90	42,019
2018-05-22	$27.90	$28.40	$27.30	$27.75	$27.75	26,409
2018-05-21	$27.45	$28.15	$27.05	$27.95	$27.95	17,565
2018-05-18	$27.90	$28.35	$27.20	$27.35	$27.35	30,974
2018-05-17	$27.30	$28.00	$27.00	$27.75	$27.75	13,490
2018-05-16	$27.15	$29.10	$26.90	$27.30	$27.30	44,637
2018-05-15	$28.10	$28.50	$27.00	$27.00	$27.00	20,296
2018-05-14	$28.75	$29.05	$28.05	$28.20	$28.20	14,788
2018-05-11	$28.65	$29.40	$28.60	$28.75	$28.75	12,328
2018-05-10	$28.05	$28.85	$28.00	$28.65	$28.65	21,141
2018-05-09	$28.10	$28.25	$27.60	$28.05	$28.05	17,052
2018-05-08	$27.70	$28.10	$27.40	$28.05	$28.05	22,510
2018-05-07	$27.80	$28.65	$27.60	$27.85	$27.85	10,734
2018-05-04	$27.75	$29.15	$27.50	$27.75	$27.75	12,812
2018-05-03	$28.40	$28.95	$27.50	$27.90	$27.90	19,578
2018-05-02	$28.30	$28.75	$28.15	$28.55	$28.55	23,009
2018-05-01	$29.05	$29.05	$28.14	$28.65	$28.65	17,469
2018-04-30	$29.40	$31.27	$29.05	$29.10	$29.10	21,178
2018-04-27	$29.65	$30.00	$29.00	$29.35	$29.35	11,198
2018-04-26	$31.25	$31.25	$29.25	$29.60	$29.60	15,749
2018-04-25	$30.00	$30.95	$29.45	$30.65	$30.65	20,332
2018-04-24	$31.15	$32.95	$29.40	$29.75	$29.75	43,485
2018-04-23	$31.55	$31.70	$30.30	$31.05	$31.05	35,413
2018-04-20	$30.95	$32.05	$30.95	$31.50	$31.50	51,945
2018-04-19	$31.50	$32.50	$30.85	$31.20	$31.20	36,884
2018-04-18	$31.45	$33.10	$31.15	$31.70	$31.70	105,119
2018-04-17	$30.30	$31.45	$29.90	$31.40	$31.40	26,237
2018-04-16	$30.45	$31.15	$29.65	$30.30	$30.30	81,881
2018-04-13	$30.30	$30.30	$29.00	$30.10	$30.10	28,717
2018-04-12	$31.45	$31.53	$29.75	$29.95	$29.95	17,628
2018-04-11	$29.75	$30.45	$29.60	$30.00	$30.00	9,320
2018-04-10	$30.30	$31.25	$29.65	$30.05	$30.05	14,657
2018-04-09	$30.35	$31.25	$29.75	$30.05	$30.05	11,668
2018-04-06	$31.35	$31.35	$29.80	$30.05	$30.05	10,964
2018-04-05	$30.00	$32.30	$30.00	$31.50	$31.50	14,059
2018-04-04	$29.70	$30.30	$28.00	$30.00	$30.00	17,521
2018-04-03	$30.75	$31.45	$29.55	$30.15	$30.15	28,443
2018-04-02	$29.75	$30.70	$29.75	$30.20	$30.20	20,093
2018-03-29	$30.15	$30.75	$29.55	$29.85	$29.85	29,450
2018-03-28	$30.70	$31.20	$29.55	$30.00	$30.00	23,829
2018-03-27	$32.70	$32.90	$30.30	$30.70	$30.70	21,640
2018-03-26	$32.20	$33.10	$31.35	$31.90	$31.90	26,403
2018-03-23	$34.10	$34.25	$31.50	$31.60	$31.60	32,011
2018-03-22	$31.80	$35.35	$31.80	$34.00	$34.00	26,881
2018-03-21	$33.40	$34.90	$31.95	$32.20	$32.20	18,381
2018-03-20	$36.60	$36.60	$33.05	$33.35	$33.35	24,249
2018-03-19	$38.40	$38.40	$36.20	$36.40	$36.40	17,996
2018-03-16	$36.75	$38.90	$36.20	$38.55	$38.55	45,816
2018-03-15	$36.20	$36.95	$36.00	$36.80	$36.80	15,452
2018-03-14	$37.80	$37.80	$35.70	$36.20	$36.20	15,801
2018-03-13	$37.85	$38.30	$36.85	$37.55	$37.55	17,896
2018-03-12	$38.75	$39.00	$36.15	$38.60	$38.60	20,198
2018-03-09	$36.00	$39.75	$35.20	$38.75	$38.75	26,819
2018-03-08	$32.85	$36.00	$32.85	$35.85	$35.85	57,950
2018-03-07	$32.15	$33.75	$32.15	$33.25	$33.25	16,424
2018-03-06	$33.55	$33.65	$31.65	$32.80	$32.80	18,697
2018-03-05	$32.55	$34.50	$32.40	$33.25	$33.25	21,869
2018-03-02	$31.95	$32.95	$31.95	$32.75	$32.75	8,853
2018-03-01	$31.85	$32.75	$31.50	$32.10	$32.10	11,588
2018-02-28	$32.60	$33.40	$31.50	$32.20	$32.20	11,090
2018-02-27	$32.80	$32.90	$31.95	$32.30	$32.30	6,193
2018-02-26	$32.75	$33.43	$32.15	$32.90	$32.90	8,098
2018-02-23	$32.85	$33.30	$32.60	$32.75	$32.75	3,338
2018-02-22	$31.95	$32.70	$31.10	$32.15	$32.15	15,173
2018-02-21	$32.00	$33.05	$31.58	$32.40	$32.40	6,279
2018-02-20	$32.35	$32.75	$31.75	$32.00	$32.00	10,660
2018-02-16	$32.25	$33.70	$32.00	$32.70	$32.70	5,645
2018-02-15	$32.10	$32.90	$31.65	$32.60	$32.60	14,167
2018-02-14	$30.95	$31.95	$30.95	$31.50	$31.50	10,929
2018-02-13	$30.60	$32.05	$30.60	$31.40	$31.40	8,581
2018-02-12	$30.40	$31.20	$29.97	$30.95	$30.95	17,817
2018-02-09	$31.85	$31.85	$29.10	$30.35	$30.35	17,924
2018-02-08	$33.00	$33.05	$31.45	$31.45	$31.45	17,630
2018-02-07	$32.55	$33.45	$32.55	$33.00	$33.00	9,254
2018-02-06	$33.40	$33.90	$32.05	$32.50	$32.50	24,450
2018-02-05	$33.20	$33.80	$31.90	$32.45	$32.45	15,594
2018-02-02	$35.25	$36.10	$33.35	$33.40	$33.40	20,141
2018-02-01	$34.55	$35.85	$34.40	$35.65	$35.65	8,704
2018-01-31	$33.70	$34.70	$33.25	$34.40	$34.40	13,776
2018-01-30	$33.90	$34.35	$33.35	$33.90	$33.90	10,872
2018-01-29	$35.35	$35.90	$33.85	$33.95	$33.95	18,768
2018-01-26	$35.80	$36.30	$35.13	$35.85	$35.85	10,588
2018-01-25	$35.00	$35.65	$34.34	$35.65	$35.65	8,740
2018-01-24	$35.33	$35.33	$34.80	$35.00	$35.00	8,302
2018-01-23	$34.75	$34.95	$34.14	$34.30	$34.30	4,952
2018-01-22	$35.65	$36.15	$34.85	$34.95	$34.95	21,122
2018-01-19	$34.10	$36.40	$32.05	$35.65	$35.65	24,230
2018-01-18	$33.00	$34.90	$33.00	$34.55	$34.55	19,638
2018-01-17	$33.45	$33.70	$32.45	$32.80	$32.80	10,543
2018-01-16	$34.00	$34.50	$32.80	$33.20	$33.20	12,949
2018-01-12	$32.95	$33.95	$32.95	$33.85	$33.85	6,608
2018-01-11	$32.78	$33.55	$32.78	$33.50	$33.50	4,633
2018-01-10	$33.05	$33.15	$31.85	$32.10	$32.10	19,715
2018-01-09	$33.70	$33.70	$32.83	$33.15	$33.15	14,328
2018-01-08	$32.50	$33.85	$32.50	$33.55	$33.55	8,184
2018-01-05	$32.75	$33.05	$32.12	$32.40	$32.40	10,516
2018-01-04	$32.30	$32.90	$32.25	$32.90	$32.90	9,855
2018-01-03	$32.90	$32.90	$31.60	$31.90	$31.90	14,851
2018-01-02	$33.13	$33.65	$31.75	$32.75	$32.75	18,349
2017-12-29	$32.50	$32.80	$32.00	$32.10	$32.10	13,882
2017-12-28	$32.95	$32.95	$32.25	$32.40	$32.40	11,124
2017-12-27	$33.10	$33.35	$32.78	$32.90	$32.90	10,610
2017-12-26	$33.15	$33.20	$32.25	$33.00	$33.00	9,915
2017-12-22	$32.65	$32.90	$32.25	$32.25	$32.25	6,900
2017-12-21	$32.85	$33.70	$32.60	$33.10	$33.10	14,679
2017-12-20	$33.15	$33.80	$32.30	$32.55	$32.55	7,886
2017-12-19	$34.00	$34.00	$32.95	$33.00	$33.00	12,142
2017-12-18	$35.33	$35.33	$33.80	$34.15	$34.15	24,197
2017-12-15	$34.10	$35.40	$33.85	$34.75	$34.75	59,637
2017-12-14	$34.75	$34.75	$31.95	$34.40	$34.40	34,101
2017-12-13	$33.90	$35.60	$33.90	$35.25	$35.25	21,792
2017-12-12	$33.65	$34.60	$33.40	$34.40	$34.40	14,407
2017-12-11	$33.25	$33.65	$33.05	$33.35	$33.35	24,626
2017-12-08	$32.05	$33.55	$31.50	$32.90	$32.90	20,471
2017-12-07	$32.30	$32.35	$31.05	$31.80	$31.80	141,776
2017-12-06	$32.75	$32.90	$31.55	$31.55	$31.55	105,468
2017-12-05	$31.80	$33.85	$31.80	$32.85	$32.85	51,350
2017-12-04	$32.80	$33.60	$32.35	$32.35	$32.35	17,860
2017-12-01	$32.65	$34.40	$32.50	$33.70	$33.70	20,043
2017-11-30	$31.90	$33.40	$31.35	$32.65	$32.65	178,402
2017-11-29	$32.80	$33.75	$31.85	$32.10	$32.10	35,224
2017-11-28	$34.15	$34.15	$32.60	$33.30	$33.30	31,239
2017-11-27	$35.80	$36.00	$33.95	$34.10	$34.10	26,649
2017-11-24	$34.60	$35.80	$34.55	$35.80	$35.80	7,264
2017-11-22	$33.75	$34.75	$33.60	$34.50	$34.50	31,060
2017-11-21	$34.20	$35.00	$33.55	$33.90	$33.90	24,796
2017-11-20	$34.00	$35.15	$33.64	$34.20	$34.20	27,888
2017-11-17	$34.05	$35.50	$33.20	$34.65	$34.65	31,222
2017-11-16	$32.50	$34.70	$32.50	$34.45	$34.45	42,139
2017-11-15	$31.80	$32.40	$31.40	$32.35	$32.35	24,489
2017-11-14	$28.80	$31.40	$28.45	$31.15	$31.15	41,048
2017-11-13	$29.05	$29.60	$28.85	$29.05	$29.05	16,424
2017-11-10	$30.00	$30.10	$29.25	$29.45	$29.45	9,751
2017-11-09	$29.70	$30.10	$29.30	$30.05	$30.05	22,588
2017-11-08	$30.50	$30.55	$29.63	$29.95	$29.95	15,768
2017-11-07	$30.20	$30.30	$29.60	$30.10	$30.10	20,242
2017-11-06	$29.25	$30.25	$29.25	$30.15	$30.15	23,270
2017-11-03	$29.15	$29.75	$29.05	$29.30	$29.30	29,630
2017-11-02	$29.00	$29.45	$28.15	$29.30	$29.30	26,808
2017-11-01	$28.75	$28.90	$28.20	$28.85	$28.85	50,147
2017-10-31	$31.15	$31.15	$28.25	$28.55	$28.55	32,706
2017-10-30	$32.00	$32.00	$30.40	$31.05	$31.05	17,105
2017-10-27	$30.55	$32.00	$30.50	$31.85	$31.85	18,244
2017-10-26	$31.35	$31.65	$30.55	$30.80	$30.80	9,914
2017-10-25	$32.50	$32.50	$30.35	$30.85	$30.85	10,524
2017-10-24	$32.00	$32.00	$30.35	$31.00	$31.00	13,100
2017-10-23	$31.85	$31.85	$30.60	$30.65	$30.65	17,004
2017-10-20	$31.90	$31.90	$31.00	$31.20	$31.20	13,643
2017-10-19	$31.85	$31.90	$30.70	$31.45	$31.45	9,558
2017-10-18	$31.30	$32.25	$31.15	$31.70	$31.70	12,972
2017-10-17	$31.60	$31.60	$30.20	$30.85	$30.85	31,729
2017-10-16	$32.30	$32.50	$31.85	$32.10	$32.10	19,205
2017-10-13	$32.55	$32.90	$30.25	$32.35	$32.35	7,274
2017-10-12	$33.35	$33.35	$32.25	$32.45	$32.45	29,117
2017-10-11	$33.25	$33.25	$32.43	$33.15	$33.15	17,886
2017-10-10	$32.65	$33.75	$32.65	$33.15	$33.15	24,369
2017-10-09	$33.05	$33.70	$32.10	$32.50	$32.50	22,191
2017-10-06	$33.00	$33.50	$32.75	$33.45	$33.45	12,502
2017-10-05	$32.00	$33.50	$31.80	$32.95	$32.95	54,330
2017-10-04	$31.70	$31.95	$31.65	$31.75	$31.75	37,805
2017-10-03	$29.75	$32.05	$29.75	$31.90	$31.90	33,344
2017-10-02	$29.90	$30.50	$29.25	$29.65	$29.65	27,768
2017-09-29	$31.25	$31.25	$29.45	$29.80	$29.80	35,047
2017-09-28	$31.30	$31.75	$30.95	$31.45	$31.45	20,170
2017-09-27	$31.10	$32.40	$30.70	$31.65	$31.65	58,595
2017-09-26	$31.35	$31.35	$30.80	$30.90	$30.90	23,154
2017-09-25	$31.30	$31.50	$31.02	$31.20	$31.20	28,716
2017-09-22	$31.10	$31.30	$31.00	$31.25	$31.25	28,748
2017-09-21	$30.95	$31.10	$30.65	$31.05	$31.05	15,798
2017-09-20	$31.20	$31.25	$30.80	$31.10	$31.10	26,558
2017-09-19	$30.65	$31.65	$30.33	$30.95	$30.95	45,700
2017-09-18	$28.80	$31.50	$28.80	$29.80	$29.80	53,969
2017-09-15	$29.05	$29.35	$28.35	$29.15	$29.15	96,761
2017-09-14	$29.58	$29.85	$28.63	$28.95	$28.95	20,878
2017-09-13	$28.80	$29.75	$28.70	$29.10	$29.10	35,367
2017-09-12	$28.45	$29.70	$28.45	$29.45	$29.45	32,350
2017-09-11	$28.05	$29.68	$27.93	$28.65	$28.65	30,557
2017-09-08	$28.50	$29.00	$28.35	$28.55	$28.55	9,650
2017-09-07	$31.35	$31.70	$28.15	$28.75	$28.75	28,226
2017-09-06	$31.40	$32.15	$30.90	$31.35	$31.35	17,457
2017-09-05	$30.25	$31.25	$29.98	$31.05	$31.05	37,154
2017-09-01	$29.05	$30.25	$28.60	$30.25	$30.25	12,259
2017-08-31	$28.70	$29.50	$28.70	$29.25	$29.25	34,979
2017-08-30	$27.80	$29.20	$27.80	$28.40	$28.40	9,258
2017-08-29	$27.40	$28.55	$27.30	$28.50	$28.50	7,630
2017-08-28	$28.40	$28.70	$27.75	$28.70	$28.70	5,874
2017-08-25	$27.75	$28.80	$27.75	$28.70	$28.70	9,042
2017-08-24	$27.38	$28.15	$27.30	$27.55	$27.55	15,743
2017-08-23	$27.05	$28.05	$27.05	$27.40	$27.40	18,717
2017-08-22	$27.45	$27.45	$27.00	$27.35	$27.35	8,661
2017-08-21	$28.15	$28.15	$26.82	$27.15	$27.15	11,574
2017-08-18	$27.95	$28.90	$27.65	$28.30	$28.30	23,593
2017-08-17	$28.60	$29.65	$27.90	$28.10	$28.10	14,594
2017-08-16	$29.10	$29.70	$28.65	$28.80	$28.80	13,542
2017-08-15	$28.20	$29.35	$28.15	$29.00	$29.00	25,216
2017-08-14	$27.95	$29.15	$27.95	$28.35	$28.35	20,869
2017-08-11	$29.40	$29.50	$27.90	$27.90	$27.90	23,243
2017-08-10	$29.30	$30.35	$29.05	$29.20	$29.20	34,842
2017-08-09	$28.05	$29.50	$28.05	$29.40	$29.40	20,499
2017-08-08	$28.00	$29.15	$27.18	$28.80	$28.80	47,450
2017-08-07	$26.60	$28.90	$26.60	$27.75	$27.75	82,882
2017-08-04	$25.05	$26.15	$24.75	$26.00	$26.00	40,771
2017-08-03	$24.45	$25.40	$24.45	$24.90	$24.90	22,407
2017-08-02	$23.70	$24.15	$23.50	$24.05	$24.05	12,880
2017-08-01	$24.85	$24.85	$24.00	$24.10	$24.10	11,029
2017-07-31	$24.50	$24.95	$24.50	$24.70	$24.70	7,975
2017-07-28	$23.80	$24.83	$23.80	$24.65	$24.65	8,405
2017-07-27	$24.35	$24.40	$23.60	$23.75	$23.75	11,145
2017-07-26	$24.95	$25.30	$24.05	$24.20	$24.20	9,523
2017-07-25	$25.10	$25.35	$24.75	$24.95	$24.95	22,988
2017-07-24	$24.25	$25.00	$24.25	$24.75	$24.75	19,657
2017-07-21	$24.75	$24.90	$23.85	$24.15	$24.15	35,880
2017-07-20	$24.45	$24.95	$24.20	$24.50	$24.50	5,719
2017-07-19	$24.75	$25.05	$24.18	$24.50	$24.50	11,019
2017-07-18	$24.35	$25.00	$24.30	$24.35	$24.35	20,222
2017-07-17	$24.30	$24.80	$23.63	$24.75	$24.75	19,619
2017-07-14	$24.20	$24.70	$23.80	$24.40	$24.40	22,147
2017-07-13	$23.75	$24.50	$23.75	$24.40	$24.40	13,274
2017-07-12	$23.15	$23.90	$23.15	$23.85	$23.85	10,717
2017-07-11	$22.60	$23.20	$22.60	$22.90	$22.90	24,918
2017-07-10	$23.30	$23.85	$22.80	$23.05	$23.05	19,180
2017-07-07	$22.75	$23.95	$22.75	$23.40	$23.40	11,405
2017-07-06	$23.35	$23.35	$22.65	$22.95	$22.95	18,836
2017-07-05	$24.15	$24.15	$23.25	$23.35	$23.35	6,811
2017-07-03	$24.95	$24.95	$24.10	$24.35	$24.35	8,734
2017-06-30	$23.95	$24.10	$23.15	$23.30	$23.30	9,673
2017-06-29	$24.00	$24.00	$23.15	$23.45	$23.45	11,920
2017-06-28	$24.10	$24.10	$23.35	$23.95	$23.95	15,958
2017-06-27	$23.95	$24.80	$23.30	$23.30	$23.30	29,436
2017-06-26	$24.40	$24.40	$23.05	$23.80	$23.80	13,622
2017-06-23	$23.00	$23.95	$22.90	$23.55	$23.55	85,066
2017-06-22	$23.40	$23.40	$22.85	$22.95	$22.95	8,652
2017-06-21	$23.25	$23.70	$23.20	$23.35	$23.35	18,310
2017-06-20	$23.75	$24.05	$23.75	$24.05	$24.05	13,277
2017-06-19	$23.60	$24.10	$22.95	$23.90	$23.90	19,237
2017-06-16	$22.00	$23.45	$22.00	$23.30	$23.30	32,236
2017-06-15	$22.50	$23.30	$22.30	$22.40	$22.40	21,896
2017-06-14	$23.46	$23.46	$22.80	$23.15	$23.15	23,733
2017-06-13	$24.70	$24.80	$23.05	$23.30	$23.30	21,252
2017-06-12	$25.10	$25.10	$23.80	$24.70	$24.70	29,208
2017-06-09	$23.18	$25.05	$23.18	$24.95	$24.95	29,726
2017-06-08	$24.55	$24.85	$24.40	$24.65	$24.65	40,838
2017-06-07	$24.50	$24.75	$22.60	$24.50	$24.50	42,547
2017-06-06	$24.05	$24.75	$24.05	$24.35	$24.35	17,524
2017-06-05	$24.85	$25.35	$23.55	$24.45	$24.45	16,795
2017-06-02	$24.05	$25.45	$23.90	$24.75	$24.75	34,433
2017-06-01	$23.90	$24.00	$22.25	$23.75	$23.75	24,889
2017-05-31	$23.80	$24.00	$22.90	$23.90	$23.90	20,244
2017-05-30	$22.60	$23.85	$22.60	$23.55	$23.55	14,351
2017-05-26	$22.90	$23.05	$22.00	$22.65	$22.65	14,527
2017-05-25	$22.95	$23.05	$22.75	$22.80	$22.80	4,113
2017-05-24	$23.70	$24.85	$22.55	$22.75	$22.75	15,434
2017-05-23	$22.60	$24.93	$22.35	$23.85	$23.85	37,936
2017-05-22	$23.41	$23.41	$22.10	$22.75	$22.75	11,951
2017-05-19	$21.65	$22.78	$21.40	$21.65	$21.65	29,598
2017-05-18	$21.65	$22.15	$21.40	$21.85	$21.85	23,945
2017-05-17	$22.25	$22.58	$21.70	$21.85	$21.85	21,568
2017-05-16	$22.53	$23.00	$22.40	$22.60	$22.60	8,797
2017-05-15	$22.95	$23.50	$22.50	$22.70	$22.70	17,125
2017-05-12	$21.80	$23.10	$21.70	$23.00	$23.00	12,681
2017-05-11	$22.30	$22.33	$21.55	$21.95	$21.95	11,371
2017-05-10	$22.60	$22.85	$22.00	$22.35	$22.35	15,793
2017-05-09	$22.95	$23.10	$21.70	$22.70	$22.70	26,465
2017-05-08	$23.20	$23.35	$23.00	$23.05	$23.05	11,297
2017-05-05	$23.25	$23.45	$23.05	$23.20	$23.20	12,397
2017-05-04	$24.70	$24.70	$21.95	$23.20	$23.20	31,438
2017-05-03	$24.10	$25.20	$24.05	$24.70	$24.70	20,712
2017-05-02	$24.20	$24.50	$23.55	$24.35	$24.35	17,585
2017-05-01	$25.35	$25.87	$23.65	$24.10	$24.10	20,068
2017-04-28	$25.20	$25.85	$25.20	$25.65	$25.65	16,780
2017-04-27	$25.45	$25.75	$25.08	$25.60	$25.60	14,895
2017-04-26	$24.35	$25.70	$24.10	$25.30	$25.30	37,717
2017-04-25	$24.45	$24.70	$23.64	$24.25	$24.25	15,616
2017-04-24	$24.05	$24.70	$23.75	$24.20	$24.20	20,885
2017-04-21	$23.70	$23.85	$23.20	$23.60	$23.60	13,597
2017-04-20	$23.70	$24.05	$23.50	$23.65	$23.65	15,678
2017-04-19	$22.90	$24.00	$22.90	$23.65	$23.65	26,373
2017-04-18	$22.67	$22.90	$22.15	$22.80	$22.80	9,200
2017-04-17	$22.15	$22.65	$21.95	$22.60	$22.60	19,159
2017-04-13	$22.00	$22.80	$21.85	$21.90	$21.90	8,152
2017-04-12	$22.05	$22.65	$22.03	$22.20	$22.20	8,335
2017-04-11	$21.95	$22.25	$21.70	$22.10	$22.10	19,075
2017-04-10	$21.50	$22.72	$21.50	$22.05	$22.05	29,092
2017-04-07	$20.85	$21.75	$20.40	$21.25	$21.25	33,238
2017-04-06	$20.45	$20.83	$20.23	$20.55	$20.55	19,274
2017-04-05	$21.40	$21.65	$20.35	$20.45	$20.45	31,569
2017-04-04	$21.50	$21.55	$21.20	$21.40	$21.40	18,327
2017-04-03	$21.80	$22.60	$21.15	$21.50	$21.50	39,200
2017-03-31	$22.50	$22.50	$21.75	$21.85	$21.85	27,536
2017-03-30	$21.93	$23.10	$21.60	$22.60	$22.60	37,503
2017-03-29	$21.05	$22.15	$20.75	$21.75	$21.75	47,382
2017-03-28	$21.15	$21.60	$21.15	$21.35	$21.35	19,534
2017-03-27	$20.65	$21.45	$20.65	$21.25	$21.25	30,366
2017-03-24	$21.20	$21.25	$20.75	$21.05	$21.05	15,996
2017-03-23	$20.80	$21.40	$20.80	$20.95	$20.95	28,105
2017-03-22	$21.50	$21.65	$20.00	$20.85	$20.85	46,275
2017-03-21	$22.75	$22.75	$21.50	$21.70	$21.70	14,904
2017-03-20	$23.55	$24.05	$22.20	$22.50	$22.50	30,742
2017-03-17	$22.40	$23.85	$22.40	$23.75	$23.75	44,732
2017-03-16	$21.80	$22.90	$21.70	$22.40	$22.40	20,123
2017-03-15	$21.65	$21.80	$21.00	$21.60	$21.60	17,313
2017-03-14	$21.95	$22.00	$21.00	$21.00	$21.00	18,078
2017-03-13	$21.15	$22.30	$21.15	$22.10	$22.10	13,763
2017-03-10	$21.55	$22.40	$21.10	$21.15	$21.15	30,343
2017-03-09	$21.15	$21.80	$21.10	$21.45	$21.45	14,274
2017-03-08	$21.15	$21.23	$20.55	$20.95	$20.95	23,375
2017-03-07	$21.10	$21.40	$21.00	$21.00	$21.00	22,101
2017-03-06	$21.60	$22.30	$20.55	$21.05	$21.05	35,426
2017-03-03	$22.70	$22.70	$21.55	$21.80	$21.80	42,499
2017-03-02	$23.85	$24.90	$22.50	$22.65	$22.65	22,489
2017-03-01	$26.00	$26.00	$23.70	$23.80	$23.80	33,121
2017-02-28	$27.05	$27.15	$24.65	$25.75	$25.75	218,093
2017-02-27	$26.65	$27.50	$26.02	$27.15	$27.15	93,494
2017-02-24	$24.50	$27.40	$24.50	$26.85	$26.85	85,960
2017-02-23	$23.75	$24.55	$23.25	$24.45	$24.45	55,987
2017-02-22	$23.45	$24.08	$23.30	$23.45	$23.45	34,909
2017-02-21	$22.65	$23.10	$22.40	$23.05	$23.05	13,268
2017-02-17	$21.60	$22.75	$21.35	$22.65	$22.65	31,747
2017-02-16	$21.00	$21.75	$21.00	$21.30	$21.30	15,069
2017-02-15	$20.70	$21.10	$20.70	$20.95	$20.95	8,258
2017-02-14	$20.60	$21.05	$20.55	$20.85	$20.85	20,300
2017-02-13	$20.20	$20.40	$20.05	$20.15	$20.15	14,362
2017-02-10	$19.90	$21.25	$19.90	$20.15	$20.15	29,778
2017-02-09	$21.00	$21.35	$19.80	$19.80	$19.80	23,477
2017-02-08	$19.10	$21.75	$18.70	$20.95	$20.95	44,364
2017-02-07	$20.90	$21.15	$19.60	$19.70	$19.70	45,566
2017-02-06	$21.25	$21.78	$19.80	$20.20	$20.20	34,850
2017-02-03	$20.55	$21.55	$20.25	$21.25	$21.25	21,922
2017-02-02	$20.10	$20.80	$20.10	$20.40	$20.40	24,312
2017-02-01	$22.05	$22.20	$20.40	$20.50	$20.50	32,619
2017-01-31	$21.90	$21.90	$20.90	$21.30	$21.30	34,625
2017-01-30	$22.00	$22.00	$21.50	$21.90	$21.90	22,591
2017-01-27	$22.65	$22.65	$21.85	$22.05	$22.05	22,246
2017-01-26	$23.45	$23.93	$22.40	$22.70	$22.70	17,385
2017-01-25	$24.20	$24.35	$23.34	$23.65	$23.65	17,055
2017-01-24	$22.90	$23.50	$22.70	$23.35	$23.35	25,306
2017-01-23	$24.25	$24.75	$22.70	$22.80	$22.80	37,436
2017-01-20	$24.40	$25.05	$24.00	$24.10	$24.10	18,756
2017-01-19	$25.05	$25.05	$24.25	$24.25	$24.25	13,939
2017-01-18	$25.00	$25.00	$23.20	$24.50	$24.50	14,504
2017-01-17	$24.60	$25.20	$24.33	$24.75	$24.75	31,085
2017-01-13	$24.85	$24.85	$24.10	$24.30	$24.30	18,765
2017-01-12	$24.70	$24.95	$24.18	$24.65	$24.65	9,974
2017-01-11	$24.63	$25.25	$24.20	$24.90	$24.90	9,407
2017-01-10	$25.20	$25.20	$24.45	$25.00	$25.00	25,546
2017-01-09	$25.80	$25.83	$24.85	$24.85	$24.85	9,160
2017-01-06	$25.85	$26.10	$25.69	$26.00	$26.00	17,932
2017-01-05	$26.10	$26.10	$25.14	$25.75	$25.75	18,192
2017-01-04	$25.20	$25.70	$24.70	$25.60	$25.60	31,525
2017-01-03	$23.00	$25.55	$22.60	$25.30	$25.30	65,202
2016-12-30	$23.70	$23.70	$22.00	$22.55	$22.55	14,495
2016-12-29	$24.10	$24.10	$23.50	$23.70	$23.70	9,357
2016-12-28	$24.90	$24.90	$23.95	$24.10	$24.10	19,281
2016-12-27	$23.90	$25.00	$23.73	$24.55	$24.55	21,285
2016-12-23	$22.80	$23.45	$22.70	$23.45	$23.45	14,793
2016-12-22	$23.25	$23.60	$22.60	$22.75	$22.75	11,644
2016-12-21	$24.00	$24.45	$23.35	$23.45	$23.45	18,685
2016-12-20	$24.45	$24.55	$23.75	$24.05	$24.05	46,227
2016-12-19	$24.10	$24.80	$23.85	$24.20	$24.20	40,251
2016-12-16	$24.20	$24.20	$23.90	$24.00	$24.00	58,483
2016-12-15	$24.15	$24.60	$23.95	$24.15	$24.15	54,742
2016-12-14	$24.50	$24.63	$23.75	$24.00	$24.00	31,068
2016-12-13	$23.84	$24.95	$23.84	$24.65	$24.65	26,261
2016-12-12	$23.79	$24.75	$23.55	$23.95	$23.95	30,152
2016-12-09	$23.95	$24.93	$23.95	$24.20	$24.20	30,332
2016-12-08	$23.28	$24.00	$23.00	$23.90	$23.90	38,259
2016-12-07	$23.35	$23.50	$23.05	$23.20	$23.20	33,442
2016-12-06	$23.35	$23.50	$23.10	$23.20	$23.20	30,282
2016-12-05	$23.50	$23.98	$23.05	$23.25	$23.25	27,741
2016-12-02	$22.40	$23.25	$22.40	$23.10	$23.10	13,778
2016-12-01	$23.50	$23.95	$22.10	$22.35	$22.35	30,212
2016-11-30	$24.60	$25.05	$23.55	$23.60	$23.60	39,311
2016-11-29	$24.85	$25.10	$24.40	$24.50	$24.50	20,385
2016-11-28	$24.95	$25.20	$24.55	$24.90	$24.90	18,772
2016-11-25	$24.75	$25.35	$24.75	$25.15	$25.15	9,502
2016-11-23	$24.75	$25.20	$24.35	$24.55	$24.55	29,520
2016-11-22	$25.25	$25.53	$24.65	$25.10	$25.10	22,141
2016-11-21	$24.95	$25.70	$24.70	$25.35	$25.35	29,687
2016-11-18	$24.85	$25.05	$24.35	$25.00	$25.00	37,267
2016-11-17	$24.70	$25.10	$24.25	$24.80	$24.80	32,545
2016-11-16	$24.43	$24.90	$22.65	$24.50	$24.50	31,479
2016-11-15	$24.70	$24.70	$23.70	$24.40	$24.40	22,999
2016-11-14	$24.40	$24.80	$24.15	$24.50	$24.50	56,648
2016-11-11	$22.65	$24.35	$22.65	$24.15	$24.15	78,776
2016-11-10	$23.05	$23.48	$21.75	$22.50	$22.50	61,241
2016-11-09	$22.55	$23.00	$21.60	$22.90	$22.90	54,566
2016-11-08	$22.25	$23.40	$21.70	$23.20	$23.20	44,514
2016-11-07	$22.60	$22.60	$21.50	$22.25	$22.25	105,987
2016-11-04	$22.05	$22.40	$21.65	$21.90	$21.90	46,563
2016-11-03	$23.70	$23.90	$22.25	$22.80	$22.80	39,898
2016-11-02	$23.35	$23.40	$22.10	$23.00	$23.00	47,496
2016-11-01	$23.50	$25.53	$23.10	$23.20	$23.20	39,206
2016-10-31	$23.95	$23.95	$23.15	$23.60	$23.60	19,767
2016-10-28	$23.85	$24.25	$23.80	$24.10	$24.10	18,887
2016-10-27	$24.85	$25.10	$23.90	$23.95	$23.95	15,689
2016-10-26	$25.00	$25.10	$23.95	$24.80	$24.80	42,148
2016-10-25	$25.35	$25.35	$24.30	$24.30	$24.30	23,662
2016-10-24	$25.45	$25.73	$25.05	$25.45	$25.45	36,733
2016-10-21	$25.40	$25.60	$24.58	$25.00	$25.00	16,096
2016-10-20	$26.00	$26.00	$25.05	$25.80	$25.80	27,240
2016-10-19	$25.45	$26.20	$25.45	$25.75	$25.75	25,485
2016-10-18	$25.45	$26.55	$24.95	$25.80	$25.80	42,620
2016-10-17	$25.55	$26.10	$23.80	$24.95	$24.95	26,152
2016-10-14	$25.52	$26.58	$24.79	$24.83	$24.83	27,297
2016-10-13	$27.52	$27.52	$25.11	$25.23	$25.23	44,321
2016-10-12	$25.99	$27.45	$25.31	$27.27	$27.27	64,682
2016-10-11	$24.60	$26.13	$24.33	$25.76	$25.76	59,956
2016-10-10	$23.92	$24.94	$23.39	$24.89	$24.89	43,196
2016-10-07	$23.89	$24.36	$23.57	$23.71	$23.71	26,962
2016-10-06	$24.05	$24.09	$23.22	$23.99	$23.99	25,896
2016-10-05	$24.01	$24.47	$22.83	$23.81	$23.81	32,696
2016-10-04	$24.07	$24.10	$23.60	$24.06	$24.06	28,884
2016-10-03	$22.64	$24.44	$22.53	$24.03	$24.03	77,317
2016-09-30	$22.91	$23.67	$22.73	$22.90	$22.90	48,723
2016-09-29	$23.59	$23.59	$21.74	$22.72	$22.72	24,009
2016-09-28	$24.86	$25.00	$23.09	$23.51	$23.51	40,384
2016-09-27	$22.69	$25.43	$22.58	$24.76	$24.76	131,631
2016-09-26	$21.08	$22.79	$21.08	$22.55	$22.55	35,789
2016-09-23	$21.75	$22.70	$21.74	$22.26	$22.26	28,603
2016-09-22	$21.94	$22.35	$21.92	$22.03	$22.03	30,546
2016-09-21	$21.82	$22.90	$21.66	$22.03	$22.03	35,574
2016-09-20	$21.96	$22.03	$21.60	$21.75	$21.75	31,702
2016-09-19	$21.27	$21.94	$21.27	$21.70	$21.70	34,284
2016-09-16	$21.03	$21.48	$20.63	$21.32	$21.32	113,515
2016-09-15	$20.80	$21.42	$20.52	$20.92	$20.92	28,080
2016-09-14	$20.50	$21.15	$20.30	$20.82	$20.82	37,279
2016-09-13	$21.00	$21.32	$20.37	$20.66	$20.66	43,492
2016-09-12	$20.92	$21.49	$20.92	$21.35	$21.35	47,345
2016-09-09	$21.92	$21.92	$20.71	$20.75	$20.75	54,574
2016-09-08	$21.77	$22.09	$21.58	$21.84	$21.84	29,797
2016-09-07	$23.00	$23.86	$21.61	$22.03	$22.03	72,943
2016-09-06	$24.20	$24.20	$22.56	$22.71	$22.71	33,600
2016-09-02	$24.06	$24.30	$23.66	$24.20	$24.20	23,052
2016-09-01	$25.38	$25.38	$23.50	$24.03	$24.03	68,195
2016-08-31	$25.35	$25.97	$24.75	$25.59	$25.59	198,641
2016-08-30	$24.38	$25.65	$24.38	$25.47	$25.47	163,231
2016-08-29	$24.28	$24.85	$24.21	$24.54	$24.54	117,427
2016-08-26	$23.50	$24.66	$23.40	$24.28	$24.28	115,551
2016-08-25	$23.46	$23.80	$22.44	$23.66	$23.66	41,902
2016-08-24	$23.50	$23.58	$23.02	$23.37	$23.37	61,293
2016-08-23	$23.10	$23.49	$22.34	$23.44	$23.44	73,856
2016-08-22	$21.69	$23.08	$21.53	$22.95	$22.95	55,680
2016-08-19	$21.24	$22.05	$20.75	$21.85	$21.85	33,685
2016-08-18	$21.22	$21.23	$20.34	$21.20	$21.20	25,113
2016-08-17	$20.37	$21.42	$20.00	$21.32	$21.32	23,457
2016-08-16	$20.04	$20.58	$19.89	$20.39	$20.39	39,750
2016-08-15	$19.92	$20.54	$19.92	$20.07	$20.07	34,500
2016-08-12	$21.34	$21.43	$20.02	$20.22	$20.22	41,651
2016-08-11	$20.79	$21.72	$19.88	$21.43	$21.43	16,346
2016-08-10	$20.30	$21.59	$19.28	$20.92	$20.92	61,102
2016-08-09	$21.51	$22.11	$21.51	$21.98	$21.98	35,725
2016-08-08	$22.10	$22.10	$21.56	$21.70	$21.70	15,470
2016-08-05	$21.53	$22.29	$21.40	$22.12	$22.12	46,240
2016-08-04	$20.68	$21.65	$20.60	$21.47	$21.47	21,923
2016-08-03	$20.15	$20.72	$19.91	$20.65	$20.65	17,303
2016-08-02	$21.07	$21.25	$19.80	$20.08	$20.08	46,010
2016-08-01	$21.40	$21.40	$20.33	$21.06	$21.06	40,527
2016-07-29	$22.01	$22.01	$21.03	$21.50	$21.50	71,904
2016-07-28	$22.38	$22.96	$21.90	$22.10	$22.10	22,385
2016-07-27	$21.65	$22.74	$21.65	$22.49	$22.49	49,343
2016-07-26	$21.49	$22.05	$21.49	$22.04	$22.04	25,258
2016-07-25	$22.27	$22.31	$21.48	$21.85	$21.85	61,244
2016-07-22	$22.41	$22.67	$22.04	$22.26	$22.26	33,169
2016-07-21	$22.87	$23.15	$22.32	$22.45	$22.45	87,200
2016-07-20	$23.15	$23.50	$22.86	$23.00	$23.00	46,672
2016-07-19	$23.41	$23.47	$22.57	$22.96	$22.96	28,452
2016-07-18	$23.04	$24.05	$22.82	$23.49	$23.49	40,929
2016-07-15	$23.42	$23.80	$22.82	$22.97	$22.97	67,433
2016-07-14	$24.15	$24.15	$23.03	$23.20	$23.20	42,932
2016-07-13	$24.37	$24.39	$23.63	$23.86	$23.86	49,498
2016-07-12	$24.21	$24.83	$23.92	$24.12	$24.12	54,012
2016-07-11	$23.82	$24.41	$23.37	$23.97	$23.97	74,868
2016-07-08	$22.52	$23.75	$22.52	$23.67	$23.67	55,025
2016-07-07	$19.98	$22.44	$19.98	$22.41	$22.41	70,544
2016-07-06	$21.42	$22.22	$20.43	$21.99	$21.99	66,789
2016-07-05	$21.62	$22.47	$20.98	$21.30	$21.30	51,366
2016-07-01	$21.51	$22.06	$20.51	$21.81	$21.81	52,490
2016-06-30	$21.44	$21.49	$20.71	$21.39	$21.39	94,784
2016-06-29	$19.89	$21.32	$19.52	$21.23	$21.23	64,494
2016-06-28	$20.21	$20.29	$19.27	$19.80	$19.80	66,106
2016-06-27	$21.51	$21.81	$19.64	$20.04	$20.04	166,645
2016-06-24	$21.42	$21.88	$20.38	$21.59	$21.59	521,612
2016-06-23	$22.49	$22.49	$21.73	$22.10	$22.10	61,915
2016-06-22	$22.40	$22.42	$21.47	$22.20	$22.20	87,024
2016-06-21	$22.06	$22.33	$21.60	$22.17	$22.17	109,533
2016-06-20	$22.00	$22.29	$20.70	$21.96	$21.96	115,772
2016-06-17	$21.05	$22.31	$21.05	$21.15	$21.15	221,714
2016-06-16	$19.71	$21.48	$19.71	$20.95	$20.95	132,756
2016-06-15	$19.29	$19.83	$19.01	$19.63	$19.63	110,852
2016-06-14	$19.18	$21.00	$18.60	$19.25	$19.25	286,804
2016-06-13	$20.79	$21.06	$19.15	$19.27	$19.27	179,643
2016-06-10	$21.08	$21.99	$20.72	$20.92	$20.92	80,197
2016-06-09	$22.12	$22.70	$21.03	$21.08	$21.08	39,576
2016-06-08	$22.33	$22.66	$21.85	$22.30	$22.30	49,164
2016-06-07	$22.72	$22.93	$22.01	$22.50	$22.50	73,431
2016-06-06	$22.00	$22.95	$21.43	$22.69	$22.69	85,412
2016-06-03	$23.16	$24.16	$20.99	$21.72	$21.72	103,534
2016-06-02	$23.91	$24.20	$22.61	$23.45	$23.45	86,257
2016-06-01	$23.96	$24.42	$22.36	$23.89	$23.89	1,510,866
2016-05-31	$27.24	$27.24	$24.01	$24.13	$24.13	320,114
2016-05-27	$31.50	$31.50	$26.65	$27.00	$27.00	247,348
2016-05-26	$33.45	$33.87	$30.74	$31.50	$31.50	82,015
2016-05-25	$33.90	$34.14	$32.99	$33.40	$33.40	29,790
2016-05-24	$32.82	$34.24	$32.74	$33.49	$33.49	49,605
2016-05-23	$34.07	$34.07	$32.50	$33.66	$33.66	102,185
2016-05-20	$32.24	$33.60	$32.24	$32.96	$32.96	28,383
2016-05-19	$33.55	$33.55	$31.50	$32.03	$32.03	32,311
2016-05-18	$33.23	$33.59	$32.54	$32.78	$32.78	37,868
2016-05-17	$35.01	$35.24	$32.65	$33.23	$33.23	82,219
2016-05-16	$35.33	$36.80	$35.00	$35.25	$35.25	29,577
2016-05-13	$35.67	$35.88	$34.65	$35.20	$35.20	47,110
2016-05-12	$37.40	$37.40	$35.19	$35.66	$35.66	26,134
2016-05-11	$38.01	$38.57	$36.42	$36.77	$36.77	28,859
2016-05-10	$38.30	$39.70	$38.09	$38.10	$38.10	48,785
2016-05-09	$38.70	$40.95	$38.02	$38.41	$38.41	24,323
2016-05-06	$38.80	$39.25	$38.20	$38.83	$38.83	18,215
2016-05-05	$39.30	$39.30	$38.04	$38.40	$38.40	22,780
2016-05-04	$40.05	$40.69	$38.00	$38.90	$38.90	43,292
2016-05-03	$41.21	$43.04	$39.92	$40.01	$40.01	41,954
2016-05-02	$40.69	$41.33	$40.00	$41.19	$41.19	53,781
2016-04-29	$40.58	$40.73	$39.44	$40.38	$40.38	74,470
2016-04-28	$40.67	$41.28	$40.27	$40.47	$40.47	31,031
2016-04-27	$41.06	$41.06	$39.75	$40.57	$40.57	59,570
2016-04-26	$41.00	$41.77	$40.74	$40.99	$40.99	83,775
2016-04-25	$40.33	$41.05	$39.66	$40.91	$40.91	49,526
2016-04-22	$40.12	$40.42	$39.89	$40.21	$40.21	75,138
2016-04-21	$40.00	$40.03	$39.55	$39.85	$39.85	61,151
2016-04-20	$39.95	$40.15	$39.41	$39.73	$39.73	50,681
2016-04-19	$40.23	$40.97	$39.49	$39.86	$39.86	107,051
2016-04-18	$37.85	$40.61	$37.32	$39.93	$39.93	83,865
2016-04-15	$37.95	$38.40	$37.50	$38.12	$38.12	52,665
2016-04-14	$37.58	$38.27	$36.92	$38.14	$38.14	18,983
2016-04-13	$37.71	$37.85	$36.63	$37.66	$37.66	43,102
2016-04-12	$38.74	$39.20	$37.07	$37.37	$37.37	61,821
2016-04-11	$38.38	$39.36	$38.00	$38.88	$38.88	56,021
2016-04-08	$37.35	$38.45	$36.84	$38.38	$38.38	27,344
2016-04-07	$36.77	$37.03	$35.98	$36.89	$36.89	47,730
2016-04-06	$36.43	$36.84	$35.60	$36.77	$36.77	27,468
2016-04-05	$36.44	$37.29	$35.84	$36.29	$36.29	81,980
2016-04-04	$35.80	$37.28	$35.49	$36.58	$36.58	102,424
2016-04-01	$34.37	$36.56	$33.50	$35.73	$35.73	59,191
2016-03-31	$34.00	$34.66	$33.80	$34.34	$34.34	45,115
2016-03-30	$33.50	$34.22	$33.50	$33.74	$33.74	146,110
2016-03-29	$30.64	$33.37	$29.70	$33.35	$33.35	42,492
2016-03-28	$29.80	$30.57	$29.27	$30.51	$30.51	30,084
2016-03-24	$29.99	$30.20	$29.41	$29.88	$29.88	38,652
2016-03-23	$29.77	$30.87	$29.33	$30.17	$30.17	66,290
2016-03-22	$29.67	$30.22	$29.22	$29.67	$29.67	34,184
2016-03-21	$30.85	$31.60	$29.60	$29.85	$29.85	24,597
2016-03-18	$30.38	$31.77	$28.89	$30.69	$30.69	99,914
2016-03-17	$28.88	$30.43	$28.80	$30.01	$30.01	48,002
2016-03-16	$28.92	$29.32	$28.35	$29.28	$29.28	45,106
2016-03-15	$29.10	$29.93	$28.81	$28.84	$28.84	26,859
2016-03-14	$28.57	$29.23	$28.50	$28.97	$28.97	50,656
2016-03-11	$27.89	$29.05	$27.25	$28.97	$28.97	42,292
2016-03-10	$27.96	$28.70	$27.34	$27.64	$27.64	54,380
2016-03-09	$28.23	$28.91	$26.81	$27.87	$27.87	25,207
2016-03-08	$28.26	$29.05	$27.40	$27.98	$27.98	56,453
2016-03-07	$27.42	$28.89	$26.64	$28.50	$28.50	100,511
2016-03-04	$28.46	$28.89	$27.48	$27.69	$27.69	28,639
2016-03-03	$28.49	$28.68	$27.96	$28.31	$28.31	36,597
2016-03-02	$28.01	$28.30	$27.87	$28.17	$28.17	48,482
2016-03-01	$28.19	$28.65	$27.05	$27.84	$27.84	79,453
2016-02-29	$25.79	$28.92	$25.68	$28.40	$28.40	211,048
2016-02-26	$24.77	$26.33	$24.36	$25.75	$25.75	31,371
2016-02-25	$24.42	$25.20	$24.08	$24.86	$24.86	30,856
2016-02-24	$24.39	$24.81	$23.45	$24.51	$24.51	25,801
2016-02-23	$24.95	$25.91	$24.27	$24.45	$24.45	39,394
2016-02-22	$24.01	$26.19	$24.01	$24.85	$24.85	41,600
2016-02-19	$24.01	$24.39	$23.35	$23.97	$23.97	89,790
2016-02-18	$24.05	$24.42	$23.67	$23.99	$23.99	45,863
2016-02-17	$23.86	$25.15	$22.10	$23.93	$23.93	77,409
2016-02-16	$24.72	$24.72	$23.41	$23.95	$23.95	45,021
2016-02-12	$24.73	$25.02	$23.84	$24.30	$24.30	31,582
2016-02-11	$21.29	$24.86	$21.29	$24.40	$24.40	60,656
2016-02-10	$22.30	$22.77	$21.57	$21.66	$21.66	28,097
2016-02-09	$21.96	$22.77	$21.89	$22.27	$22.27	50,807
2016-02-08	$21.78	$22.72	$21.01	$22.35	$22.35	27,196
2016-02-05	$22.57	$23.31	$22.33	$22.45	$22.45	42,856
2016-02-04	$21.99	$23.01	$21.99	$22.81	$22.81	21,182
2016-02-03	$22.25	$22.51	$21.11	$22.19	$22.19	19,955
2016-02-02	$22.69	$22.96	$21.58	$22.22	$22.22	75,017
2016-02-01	$23.95	$24.62	$22.61	$22.86	$22.86	76,378
2016-01-29	$23.74	$24.82	$23.49	$24.07	$24.07	57,299
2016-01-28	$23.12	$24.64	$23.12	$23.70	$23.70	31,962
2016-01-27	$24.98	$25.38	$23.58	$23.79	$23.79	63,983
2016-01-26	$25.24	$25.24	$24.27	$24.58	$24.58	33,982
2016-01-25	$25.05	$25.95	$24.33	$25.00	$25.00	91,662
2016-01-22	$25.71	$26.02	$24.67	$25.34	$25.34	36,041
2016-01-21	$25.21	$26.44	$25.04	$25.29	$25.29	38,102
2016-01-20	$24.85	$25.79	$24.74	$25.34	$25.34	143,222
2016-01-19	$25.91	$26.30	$24.38	$25.26	$25.26	121,453
2016-01-15	$25.42	$26.08	$24.99	$25.63	$25.63	92,014
2016-01-14	$26.14	$26.23	$25.47	$25.92	$25.92	61,308
2016-01-13	$26.17	$26.56	$25.51	$25.81	$25.81	63,101
2016-01-12	$25.77	$26.50	$25.31	$25.99	$25.99	79,613
2016-01-11	$25.90	$25.90	$25.09	$25.64	$25.64	82,245
2016-01-08	$26.01	$26.68	$25.55	$25.86	$25.86	62,119
2016-01-07	$26.33	$27.39	$25.60	$26.06	$26.06	52,339
2016-01-06	$26.27	$27.48	$26.19	$26.92	$26.92	51,122
2016-01-05	$26.92	$27.10	$26.38	$26.74	$26.74	39,684
2016-01-04	$26.96	$27.02	$25.43	$26.71	$26.71	79,071
2015-12-31	$28.63	$29.56	$27.32	$27.50	$27.50	51,312
2015-12-30	$28.94	$31.59	$28.21	$28.67	$28.67	68,163
2015-12-29	$28.83	$31.28	$28.06	$28.94	$28.94	42,997
2015-12-28	$30.00	$31.29	$28.38	$28.68	$28.68	43,582
2015-12-24	$28.51	$30.76	$28.51	$29.77	$29.77	51,532
2015-12-23	$27.34	$28.51	$27.00	$28.51	$28.51	41,969
2015-12-22	$27.44	$27.50	$26.74	$27.09	$27.09	70,854
2015-12-21	$27.46	$28.74	$27.22	$27.47	$27.47	104,418
2015-12-18	$27.57	$28.17	$26.62	$27.52	$27.52	143,375
2015-12-17	$27.66	$28.40	$27.34	$27.53	$27.53	99,961
2015-12-16	$26.51	$27.73	$25.37	$27.69	$27.69	39,340
2015-12-15	$25.69	$26.35	$25.44	$26.26	$26.26	34,581
2015-12-14	$24.80	$26.40	$24.70	$25.31	$25.31	71,489
2015-12-11	$26.47	$27.65	$25.79	$26.28	$26.28	51,745
2015-12-10	$24.87	$27.06	$23.99	$27.02	$27.02	277,756
2015-12-09	$24.90	$25.20	$23.24	$24.94	$24.94	145,916
2015-12-08	$24.53	$25.02	$23.99	$24.97	$24.97	107,801
2015-12-07	$24.89	$24.90	$23.34	$24.43	$24.43	99,510
2015-12-04	$25.66	$26.00	$24.48	$24.99	$24.99	77,555
2015-12-03	$26.72	$26.91	$25.35	$25.75	$25.75	66,121
2015-12-02	$26.26	$27.40	$25.90	$26.36	$26.36	60,439
2015-12-01	$26.31	$26.52	$25.46	$26.27	$26.27	56,749
2015-11-30	$25.50	$26.50	$24.33	$26.45	$26.45	279,464
2015-11-27	$24.92	$26.31	$24.69	$25.63	$25.63	51,896
2015-11-25	$25.08	$25.96	$23.77	$25.03	$25.03	50,770
2015-11-24	$23.42	$23.99	$23.35	$23.60	$23.60	53,735
2015-11-23	$23.02	$24.90	$23.02	$23.63	$23.63	84,101
2015-11-20	$23.34	$23.43	$22.84	$23.09	$23.09	68,162
2015-11-19	$23.28	$24.02	$22.27	$23.10	$23.10	47,947
2015-11-18	$23.80	$23.87	$22.90	$23.15	$23.15	44,669
2015-11-17	$24.55	$24.55	$22.87	$22.96	$22.96	64,199
2015-11-16	$24.30	$25.30	$23.35	$24.40	$24.40	48,983
2015-11-13	$25.67	$25.83	$24.18	$24.28	$24.28	53,994
2015-11-12	$26.77	$26.77	$25.59	$25.83	$25.83	53,601
2015-11-11	$27.85	$27.90	$25.01	$27.08	$27.08	23,569
2015-11-10	$27.97	$28.12	$27.51	$27.90	$27.90	24,743
2015-11-09	$28.27	$28.28	$27.51	$28.19	$28.19	19,087
2015-11-06	$28.32	$29.01	$27.53	$28.15	$28.15	28,685
2015-11-05	$28.55	$28.67	$27.99	$28.51	$28.51	23,606
2015-11-04	$28.59	$28.74	$27.79	$28.49	$28.49	45,938
2015-11-03	$28.34	$28.69	$27.95	$28.52	$28.52	42,354
2015-11-02	$28.01	$29.68	$27.52	$28.54	$28.54	47,047
2015-10-30	$28.28	$28.28	$26.64	$28.02	$28.02	49,988
2015-10-29	$28.96	$28.96	$27.70	$28.41	$28.41	43,216
2015-10-28	$26.64	$29.80	$26.64	$29.25	$29.25	65,250
2015-10-27	$27.44	$27.44	$25.71	$26.54	$26.54	124,762
2015-10-26	$28.06	$28.11	$26.20	$27.52	$27.52	63,232
2015-10-23	$29.00	$29.00	$27.81	$28.02	$28.02	92,996
2015-10-22	$28.07	$29.08	$28.02	$28.53	$28.53	42,059
2015-10-21	$29.03	$29.24	$28.04	$28.05	$28.05	26,214
2015-10-20	$28.66	$28.98	$28.43	$28.93	$28.93	23,217
2015-10-19	$29.66	$29.66	$28.30	$28.72	$28.72	39,033
2015-10-16	$29.44	$29.80	$28.80	$29.15	$29.15	51,892
2015-10-15	$29.57	$30.29	$28.65	$29.50	$29.50	66,664
2015-10-14	$30.47	$30.70	$29.10	$29.47	$29.47	28,693
2015-10-13	$31.03	$31.83	$30.14	$30.28	$30.28	55,266
2015-10-12	$31.05	$31.11	$29.92	$31.02	$31.02	20,150
2015-10-09	$30.81	$31.42	$29.70	$31.18	$31.18	22,663
2015-10-08	$30.59	$30.86	$29.61	$30.69	$30.69	40,382
2015-10-07	$29.99	$30.55	$29.92	$30.50	$30.50	51,225
2015-10-06	$29.50	$30.41	$29.47	$29.94	$29.94	29,701
2015-10-05	$28.72	$30.29	$28.72	$30.08	$30.08	44,452
2015-10-02	$28.96	$29.15	$28.02	$28.94	$28.94	64,816
2015-10-01	$29.82	$31.03	$28.53	$29.04	$29.04	46,573
2015-09-30	$29.77	$30.33	$28.64	$29.90	$29.90	82,775
2015-09-29	$30.94	$30.94	$28.90	$29.55	$29.55	54,395
2015-09-28	$31.49	$31.83	$30.33	$30.61	$30.61	50,688
2015-09-25	$32.43	$32.43	$31.20	$31.43	$31.43	145,701
2015-09-24	$32.16	$34.06	$31.53	$32.06	$32.06	43,887
2015-09-23	$32.12	$32.61	$31.72	$32.22	$32.22	99,110
2015-09-22	$32.74	$32.74	$31.42	$32.02	$32.02	54,978
2015-09-21	$32.77	$33.96	$32.00	$32.90	$32.90	32,421
2015-09-18	$31.37	$33.86	$31.37	$32.89	$32.89	122,879
2015-09-17	$32.69	$33.68	$31.79	$32.00	$32.00	78,422
2015-09-16	$32.52	$33.62	$32.12	$32.49	$32.49	13,284
2015-09-15	$32.92	$33.18	$31.89	$32.89	$32.89	39,474
2015-09-14	$32.45	$33.02	$31.70	$31.88	$31.88	69,014
2015-09-11	$32.63	$33.57	$31.45	$32.13	$32.13	54,663
2015-09-10	$33.95	$35.15	$32.42	$32.71	$32.71	62,869
2015-09-09	$34.10	$35.00	$33.28	$33.79	$33.79	110,090
2015-09-08	$33.10	$34.67	$32.56	$34.00	$34.00	72,988
2015-09-04	$31.44	$32.99	$31.18	$32.50	$32.50	56,419
2015-09-03	$32.20	$32.67	$31.46	$31.75	$31.75	33,248
2015-09-02	$32.34	$32.61	$32.04	$32.35	$32.35	29,192
2015-09-01	$31.53	$33.15	$31.45	$32.09	$32.09	83,613

Anterix Inc (ATEX) Exchange: NASDAQ