Adtalem Global Education Inc (ATGE) Stock

Data as of May 2, 2024

$49.68 ($2.05) 4.30%

Adtalem Global Education Inc - Daily Information

Click for more stock information on Adtalem Global Education Inc.

Daily Information	Data
Date	May 2, 2024
Open	$47.83
Previous Close	$49.68
High	$49.78
Low	$47.60
Adjusted Open	$47.83
Previous Adjusted Close	$49.68
Adjusted High	$49.78
Adjusted Low	$47.60

About Adtalem Global Education Inc (ATGE)

Adtalem Global Education Inc, formerly DeVry Education Group Inc, is a provider of educational services, serving employers, their employees, and other learners through over 80 institutions in more than 40 countries. Since its foundation in 2000, Adtalem Global Education has grown to deliver educational programs online, onground and within employers, enabling students to earn professional and academic credentials from institutions across Africa, North America, South America, Europe, and Asia. Adtalem Global Education provides degree programs in business, technology, health sciences, professional education, and a growing number of other fields.

Invest in Adtalem Global Education Inc (ATGE)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

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

Historical Stock Data for Adtalem Global Education Inc (ATGE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$47.83	$49.78	$47.60	$49.68	$49.68	457,499
2024-04-25	$46.94	$47.94	$46.50	$47.63	$47.63	340,548
2024-04-24	$46.99	$47.40	$46.50	$47.21	$47.21	340,375
2024-04-23	$46.88	$47.39	$46.46	$47.04	$47.04	261,122
2024-04-22	$46.38	$47.26	$46.18	$46.84	$46.84	244,994
2024-04-19	$46.00	$46.58	$45.93	$46.33	$46.33	318,135
2024-04-18	$46.19	$46.86	$46.03	$46.14	$46.14	249,805
2024-04-17	$46.08	$46.73	$45.86	$45.99	$45.99	269,408
2024-04-16	$45.44	$45.95	$45.18	$45.68	$45.68	294,496
2024-04-15	$46.48	$46.65	$45.32	$45.59	$45.59	564,613
2024-04-12	$47.01	$47.01	$45.97	$46.26	$46.26	343,670
2024-04-11	$47.09	$47.63	$46.83	$47.16	$47.16	382,347
2024-04-10	$48.01	$48.53	$46.63	$46.73	$46.73	606,468
2024-04-09	$49.59	$49.89	$48.42	$48.46	$48.46	315,117
2024-04-08	$50.79	$50.86	$49.35	$49.59	$49.59	335,374
2024-04-05	$50.70	$51.31	$50.58	$50.62	$50.62	303,287
2024-04-04	$51.46	$51.96	$50.69	$50.72	$50.72	464,661
2024-04-03	$51.35	$51.96	$50.32	$51.34	$51.34	485,735
2024-04-02	$52.02	$52.60	$51.26	$51.53	$51.53	394,645
2024-04-01	$51.75	$53.52	$51.35	$52.34	$52.34	474,764
2024-03-28	$52.00	$52.11	$51.33	$51.40	$51.40	335,762
2024-03-27	$51.50	$51.81	$51.19	$51.80	$51.80	264,086
2024-03-26	$51.29	$51.74	$51.05	$51.23	$51.23	259,332
2024-03-25	$51.00	$51.40	$50.62	$50.86	$50.86	217,074
2024-03-22	$49.85	$50.90	$49.57	$50.71	$50.71	185,230
2024-03-21	$49.77	$50.12	$49.39	$49.92	$49.92	349,428
2024-03-20	$49.63	$49.84	$48.93	$49.59	$49.59	347,644
2024-03-19	$48.89	$49.98	$48.89	$49.94	$49.94	330,388
2024-03-18	$48.95	$50.01	$48.59	$49.06	$49.06	375,085
2024-03-15	$48.48	$49.60	$48.13	$48.99	$48.99	945,924
2024-03-14	$49.84	$49.85	$48.09	$48.57	$48.57	452,232
2024-03-13	$49.94	$50.52	$49.83	$49.99	$49.99	292,236
2024-03-12	$49.84	$50.25	$49.79	$50.04	$50.04	306,514
2024-03-11	$50.00	$50.44	$49.51	$50.09	$50.09	301,114
2024-03-08	$49.40	$50.24	$49.16	$50.09	$50.09	424,322
2024-03-07	$47.90	$49.14	$47.74	$49.07	$49.07	335,173
2024-03-06	$48.64	$48.64	$47.52	$47.81	$47.81	396,682
2024-03-05	$48.54	$48.84	$47.74	$48.22	$48.22	459,786
2024-03-04	$49.21	$49.54	$48.70	$48.86	$48.86	354,607
2024-03-01	$49.60	$49.66	$48.83	$49.14	$49.14	460,639
2024-02-29	$49.02	$49.79	$48.44	$49.50	$49.50	666,139
2024-02-28	$47.42	$48.99	$47.42	$48.66	$48.66	592,302
2024-02-27	$47.71	$47.89	$47.14	$47.65	$47.65	513,841
2024-02-26	$46.58	$47.62	$46.56	$47.48	$47.48	354,675
2024-02-23	$46.10	$46.96	$46.00	$46.85	$46.85	396,466
2024-02-22	$46.02	$46.50	$45.38	$46.16	$46.16	574,569
2024-02-21	$46.08	$46.24	$45.16	$45.68	$45.68	519,584
2024-02-20	$47.00	$47.13	$45.69	$46.00	$46.00	909,931
2024-02-16	$49.15	$49.19	$47.06	$47.14	$47.14	597,839
2024-02-15	$50.05	$50.08	$49.01	$49.51	$49.51	503,002
2024-02-14	$50.05	$50.33	$49.59	$49.85	$49.85	375,150
2024-02-13	$50.10	$50.85	$49.42	$49.63	$49.63	449,139
2024-02-12	$50.32	$51.10	$50.26	$50.97	$50.97	505,836
2024-02-09	$49.05	$50.91	$48.98	$50.42	$50.42	552,459
2024-02-08	$49.26	$49.49	$48.92	$49.17	$49.17	522,498
2024-02-07	$48.59	$49.12	$48.13	$48.89	$48.89	373,998
2024-02-06	$48.36	$49.20	$48.09	$48.78	$48.78	666,816
2024-02-05	$48.12	$49.02	$47.45	$48.91	$48.91	808,501
2024-02-02	$47.11	$48.65	$46.30	$48.39	$48.39	939,360
2024-02-01	$50.86	$51.99	$45.45	$46.72	$46.72	1,682,141
2024-01-31	$50.79	$51.00	$48.76	$50.48	$50.48	2,306,230
2024-01-30	$47.54	$50.58	$43.78	$47.68	$47.68	5,703,403
2024-01-29	$60.63	$61.07	$58.31	$58.63	$58.63	582,795
2024-01-26	$61.02	$61.63	$59.81	$60.37	$60.37	354,662
2024-01-25	$61.64	$61.77	$60.57	$61.18	$61.18	278,688
2024-01-24	$62.21	$62.35	$60.66	$61.02	$61.02	303,381
2024-01-23	$62.51	$62.99	$61.56	$61.60	$61.60	313,687
2024-01-22	$62.34	$62.97	$61.92	$62.21	$62.21	372,814
2024-01-19	$61.49	$62.16	$60.34	$62.02	$62.02	505,737
2024-01-18	$58.95	$59.31	$58.09	$58.97	$58.97	272,514
2024-01-17	$58.36	$59.35	$58.36	$58.58	$58.58	236,617
2024-01-16	$58.38	$59.62	$58.38	$58.82	$58.82	280,199
2024-01-12	$58.08	$58.70	$57.61	$58.69	$58.69	202,847
2024-01-11	$57.32	$57.84	$56.47	$57.83	$57.83	271,846
2024-01-10	$57.16	$58.05	$57.16	$57.44	$57.44	306,693
2024-01-09	$57.20	$57.38	$56.59	$56.88	$56.88	299,026
2024-01-08	$57.25	$57.46	$56.17	$57.43	$57.43	332,006
2024-01-05	$58.82	$59.22	$56.91	$56.91	$56.91	415,938
2024-01-04	$59.33	$59.98	$59.11	$59.21	$59.21	359,164
2024-01-03	$58.82	$60.02	$58.14	$59.61	$59.61	423,726
2024-01-02	$58.48	$58.96	$58.01	$58.81	$58.81	325,213
2023-12-29	$59.29	$59.66	$58.74	$58.95	$58.95	371,477
2023-12-28	$59.89	$60.47	$59.36	$59.58	$59.58	271,890
2023-12-27	$59.77	$60.65	$59.77	$60.11	$60.11	285,458
2023-12-26	$59.69	$60.19	$59.13	$59.88	$59.88	321,219
2023-12-22	$59.74	$60.53	$59.16	$59.59	$59.59	252,240
2023-12-21	$59.81	$60.16	$59.11	$59.27	$59.27	306,752
2023-12-20	$59.76	$60.78	$59.21	$59.38	$59.38	390,161
2023-12-19	$60.60	$60.94	$59.89	$59.90	$59.90	436,365
2023-12-18	$60.16	$60.83	$60.02	$60.28	$60.28	418,909
2023-12-15	$60.69	$60.85	$59.45	$59.99	$59.99	3,802,021
2023-12-14	$61.84	$62.23	$58.78	$60.40	$60.40	641,933
2023-12-13	$60.96	$61.62	$60.08	$61.51	$61.51	662,413
2023-12-12	$60.10	$61.45	$59.93	$60.88	$60.88	524,675
2023-12-11	$59.97	$60.23	$59.62	$60.01	$60.01	520,726
2023-12-08	$59.20	$60.12	$59.17	$59.94	$59.94	252,150
2023-12-07	$59.51	$59.64	$58.71	$59.54	$59.54	364,410
2023-12-06	$59.56	$60.25	$58.71	$59.30	$59.30	412,175
2023-12-05	$59.35	$60.11	$59.00	$59.41	$59.41	341,453
2023-12-04	$58.40	$59.39	$58.40	$59.38	$59.38	368,305
2023-12-01	$56.97	$58.81	$56.85	$58.76	$58.76	465,891
2023-11-30	$57.64	$57.99	$56.71	$56.97	$56.97	522,230
2023-11-29	$57.89	$58.33	$57.46	$57.65	$57.65	399,297
2023-11-28	$57.64	$58.34	$57.45	$57.56	$57.56	264,435
2023-11-27	$57.32	$58.01	$57.22	$57.70	$57.70	318,688
2023-11-24	$56.89	$57.50	$56.77	$57.48	$57.48	164,516
2023-11-22	$56.63	$57.79	$56.53	$57.04	$57.04	348,689
2023-11-21	$55.86	$56.99	$55.69	$56.53	$56.53	359,963
2023-11-20	$54.92	$56.21	$54.75	$55.78	$55.78	454,347
2023-11-17	$55.39	$55.83	$54.78	$55.24	$55.24	439,279
2023-11-16	$55.43	$55.68	$54.91	$55.21	$55.21	299,900
2023-11-15	$56.12	$56.36	$55.25	$55.37	$55.37	468,592
2023-11-14	$56.16	$56.42	$55.15	$56.18	$56.18	426,525
2023-11-13	$55.30	$55.52	$53.93	$55.18	$55.18	507,821
2023-11-10	$55.18	$55.73	$54.31	$55.63	$55.63	399,073
2023-11-09	$55.59	$56.11	$55.10	$55.19	$55.19	427,939
2023-11-08	$55.34	$55.67	$54.50	$55.32	$55.32	356,898
2023-11-07	$54.44	$55.63	$54.06	$55.50	$55.50	415,477
2023-11-06	$55.06	$55.53	$54.30	$55.20	$55.20	387,325
2023-11-03	$55.00	$55.92	$54.30	$55.20	$55.20	530,962
2023-11-02	$53.65	$54.26	$53.12	$54.25	$54.25	400,156
2023-11-01	$52.18	$54.03	$51.98	$53.65	$53.65	581,820
2023-10-31	$51.15	$52.27	$50.43	$51.80	$51.80	766,559
2023-10-30	$50.21	$51.40	$48.75	$51.37	$51.37	686,575
2023-10-27	$48.00	$50.70	$46.70	$49.98	$49.98	1,037,321
2023-10-26	$45.18	$45.18	$41.89	$43.15	$43.15	344,822
2023-10-25	$43.63	$44.80	$43.33	$44.41	$44.41	321,841
2023-10-24	$42.67	$44.23	$42.40	$44.06	$44.06	363,559
2023-10-23	$43.17	$43.42	$42.26	$42.29	$42.29	298,720
2023-10-20	$43.52	$44.11	$43.38	$43.41	$43.41	342,968
2023-10-19	$44.77	$44.96	$43.32	$43.42	$43.42	314,908
2023-10-18	$44.83	$45.27	$44.58	$44.96	$44.96	214,891
2023-10-17	$44.86	$45.83	$44.86	$45.15	$45.15	316,243
2023-10-16	$44.75	$45.35	$44.62	$45.05	$45.05	224,833
2023-10-13	$45.05	$45.23	$44.29	$44.41	$44.41	209,682
2023-10-12	$46.18	$46.18	$44.62	$44.85	$44.85	291,884
2023-10-11	$45.93	$46.72	$45.71	$45.78	$45.78	226,792
2023-10-10	$44.61	$46.07	$44.21	$45.89	$45.89	313,525
2023-10-09	$43.83	$44.57	$43.79	$44.41	$44.41	304,748
2023-10-06	$43.33	$44.19	$43.33	$43.91	$43.91	298,406
2023-10-05	$43.34	$44.33	$43.34	$43.60	$43.60	332,489
2023-10-04	$42.64	$43.38	$41.96	$43.35	$43.35	359,816
2023-10-03	$42.58	$43.12	$42.54	$42.89	$42.89	283,276
2023-10-02	$42.77	$43.11	$42.48	$42.76	$42.76	297,575
2023-09-29	$43.17	$43.51	$42.68	$42.85	$42.85	368,708
2023-09-28	$43.13	$43.91	$43.01	$43.15	$43.15	414,763
2023-09-27	$42.72	$43.27	$42.72	$43.07	$43.07	305,289
2023-09-26	$42.96	$43.33	$42.47	$42.49	$42.49	315,416
2023-09-25	$42.58	$43.38	$42.58	$43.22	$43.22	243,330
2023-09-22	$42.58	$43.34	$42.53	$42.85	$42.85	374,434
2023-09-21	$43.13	$43.32	$42.27	$42.40	$42.40	290,641
2023-09-20	$43.36	$44.00	$42.94	$43.14	$43.14	354,000
2023-09-19	$42.65	$43.30	$42.65	$43.14	$43.14	280,351
2023-09-18	$43.48	$43.60	$42.50	$42.65	$42.65	306,246
2023-09-15	$43.63	$44.07	$42.48	$43.16	$43.16	2,203,006
2023-09-14	$44.36	$44.75	$43.43	$43.77	$43.77	649,598
2023-09-13	$43.85	$44.15	$43.47	$43.81	$43.81	539,697
2023-09-12	$44.00	$44.55	$43.46	$43.59	$43.59	336,822
2023-09-11	$44.40	$44.82	$44.23	$44.36	$44.36	429,808
2023-09-08	$44.01	$44.76	$43.63	$44.22	$44.22	389,974
2023-09-07	$44.00	$44.75	$43.92	$44.26	$44.26	477,750
2023-09-06	$43.73	$44.36	$43.37	$43.97	$43.97	341,883
2023-09-05	$45.19	$45.45	$43.08	$43.46	$43.46	477,780
2023-09-01	$44.20	$45.96	$44.20	$45.50	$45.50	528,626
2023-08-31	$43.38	$44.24	$43.27	$43.85	$43.85	418,060
2023-08-30	$42.96	$43.69	$42.96	$43.45	$43.45	404,106
2023-08-29	$43.33	$43.58	$42.76	$43.28	$43.28	279,937
2023-08-28	$43.25	$43.84	$43.18	$43.55	$43.55	264,167
2023-08-25	$43.58	$43.96	$42.91	$43.20	$43.20	290,251
2023-08-24	$42.82	$43.81	$42.82	$43.47	$43.47	332,594
2023-08-23	$42.76	$43.18	$42.44	$42.98	$42.98	285,415
2023-08-22	$42.52	$43.12	$42.50	$42.65	$42.65	239,103
2023-08-21	$42.53	$43.10	$42.33	$42.65	$42.65	349,607
2023-08-18	$42.11	$42.74	$42.11	$42.52	$42.52	296,810
2023-08-17	$42.15	$42.50	$41.83	$42.30	$42.30	331,209
2023-08-16	$42.61	$43.03	$41.79	$41.81	$41.81	248,001
2023-08-15	$43.39	$43.54	$42.47	$42.79	$42.79	274,499
2023-08-14	$44.27	$44.62	$43.50	$43.55	$43.55	369,228
2023-08-11	$45.53	$47.25	$43.10	$44.12	$44.12	634,683
2023-08-10	$44.75	$44.88	$43.59	$43.94	$43.94	477,177
2023-08-09	$44.47	$44.75	$43.21	$44.59	$44.59	335,673
2023-08-08	$45.10	$45.40	$44.62	$44.65	$44.65	485,190
2023-08-07	$45.24	$45.72	$45.00	$45.24	$45.24	320,038
2023-08-04	$44.61	$46.09	$44.53	$45.06	$45.06	261,994
2023-08-03	$43.16	$44.66	$43.02	$44.41	$44.41	440,129
2023-08-02	$43.03	$43.65	$42.27	$43.21	$43.21	383,467
2023-08-01	$43.07	$43.56	$42.76	$43.31	$43.31	312,940
2023-07-31	$43.06	$43.62	$43.06	$43.24	$43.24	194,447
2023-07-28	$43.12	$43.46	$42.85	$42.92	$42.92	214,110
2023-07-27	$42.62	$43.39	$42.62	$42.82	$42.82	245,551
2023-07-26	$43.66	$44.26	$42.47	$42.55	$42.55	375,191
2023-07-25	$42.79	$43.76	$42.68	$43.72	$43.72	308,280
2023-07-24	$42.50	$43.34	$42.40	$43.19	$43.19	309,478
2023-07-21	$42.14	$42.56	$41.92	$42.35	$42.35	476,332
2023-07-20	$41.38	$41.88	$41.20	$41.82	$41.82	301,255
2023-07-19	$41.03	$41.53	$40.91	$41.23	$41.23	552,573
2023-07-18	$39.91	$41.05	$39.91	$40.94	$40.94	361,103
2023-07-17	$39.11	$39.95	$39.08	$39.75	$39.75	364,187
2023-07-14	$38.11	$39.21	$37.72	$39.15	$39.15	398,909
2023-07-13	$37.92	$38.54	$37.53	$38.15	$38.15	408,001
2023-07-12	$37.78	$38.01	$37.16	$37.98	$37.98	379,615
2023-07-11	$36.60	$37.34	$36.58	$37.30	$37.30	395,302
2023-07-10	$35.23	$36.72	$35.23	$36.69	$36.69	496,838
2023-07-07	$35.33	$37.12	$34.95	$35.41	$35.41	546,226
2023-07-06	$33.90	$34.26	$33.59	$33.68	$33.68	334,158
2023-07-05	$34.34	$34.42	$33.68	$34.09	$34.09	376,446
2023-07-03	$34.22	$34.81	$34.13	$34.52	$34.52	176,541
2023-06-30	$34.56	$35.12	$34.33	$34.34	$34.34	373,897
2023-06-29	$33.71	$34.50	$33.71	$34.45	$34.45	355,987
2023-06-28	$34.25	$34.47	$33.71	$33.81	$33.81	357,693
2023-06-27	$34.23	$34.75	$34.11	$34.20	$34.20	361,403
2023-06-26	$34.95	$35.40	$34.24	$34.26	$34.26	395,982
2023-06-23	$35.98	$36.64	$34.74	$34.95	$34.95	581,182
2023-06-22	$36.85	$37.09	$35.75	$36.16	$36.16	459,051
2023-06-21	$38.39	$38.63	$36.99	$37.02	$37.02	416,523
2023-06-20	$38.71	$39.47	$38.41	$38.53	$38.53	470,712
2023-06-16	$39.30	$39.47	$38.69	$38.84	$38.84	1,506,627
2023-06-15	$39.20	$39.60	$38.48	$38.76	$38.76	461,523
2023-06-14	$40.46	$40.73	$39.35	$39.38	$39.38	469,466
2023-06-13	$41.02	$41.32	$40.37	$40.58	$40.58	430,892
2023-06-12	$41.88	$41.89	$40.87	$41.01	$41.01	312,347
2023-06-09	$42.32	$42.32	$41.84	$41.94	$41.94	221,635
2023-06-08	$42.64	$42.86	$42.10	$42.13	$42.13	273,357
2023-06-07	$42.41	$43.38	$42.30	$42.48	$42.48	348,955
2023-06-06	$41.35	$42.55	$41.15	$42.13	$42.13	498,797
2023-06-05	$42.97	$43.06	$41.17	$41.26	$41.26	371,595
2023-06-02	$42.26	$43.46	$42.14	$43.43	$43.43	366,577
2023-06-01	$41.44	$42.25	$41.34	$41.80	$41.80	291,875
2023-05-31	$41.99	$42.08	$41.06	$41.50	$41.50	391,195
2023-05-30	$42.32	$42.62	$41.83	$41.88	$41.88	222,097
2023-05-26	$42.41	$42.95	$42.00	$42.29	$42.29	236,033
2023-05-25	$42.76	$42.96	$42.19	$42.53	$42.53	226,655
2023-05-24	$42.24	$42.99	$42.10	$42.79	$42.79	415,592
2023-05-23	$42.63	$42.69	$41.88	$42.30	$42.30	554,483
2023-05-22	$43.69	$43.84	$42.89	$42.91	$42.91	361,096
2023-05-19	$43.22	$43.67	$43.12	$43.50	$43.50	456,461
2023-05-18	$42.29	$43.28	$42.05	$42.98	$42.98	353,353
2023-05-17	$41.48	$42.66	$41.45	$42.46	$42.46	436,302
2023-05-16	$40.41	$41.52	$40.41	$41.42	$41.42	401,471
2023-05-15	$41.15	$41.25	$40.16	$40.50	$40.50	379,536
2023-05-12	$41.19	$41.44	$40.93	$41.15	$41.15	203,813
2023-05-11	$41.08	$41.60	$40.76	$41.23	$41.23	189,348
2023-05-10	$42.38	$43.04	$41.34	$41.69	$41.69	253,760
2023-05-09	$41.44	$42.08	$41.29	$41.31	$41.31	252,079
2023-05-08	$41.51	$42.06	$41.20	$41.50	$41.50	360,193
2023-05-05	$42.51	$43.01	$41.45	$41.65	$41.65	311,310
2023-05-04	$42.11	$42.40	$40.94	$42.10	$42.10	324,641
2023-05-03	$39.15	$43.53	$38.61	$42.64	$42.64	601,679
2023-05-02	$39.87	$39.90	$36.84	$38.34	$38.34	452,285
2023-05-01	$40.36	$41.18	$40.36	$40.82	$40.82	218,151
2023-04-28	$40.41	$41.12	$40.36	$40.57	$40.57	248,607
2023-04-27	$40.92	$41.02	$39.78	$40.63	$40.63	217,678
2023-04-26	$39.93	$40.96	$39.93	$40.85	$40.85	215,224
2023-04-25	$40.18	$40.91	$40.08	$40.58	$40.58	176,918
2023-04-24	$40.53	$41.16	$40.40	$40.56	$40.56	193,861
2023-04-21	$39.66	$41.03	$39.56	$40.64	$40.64	229,562
2023-04-20	$39.19	$39.88	$38.99	$39.64	$39.64	234,600
2023-04-19	$38.99	$39.17	$38.61	$39.07	$39.07	232,699
2023-04-18	$39.35	$39.54	$38.66	$39.50	$39.50	213,565
2023-04-17	$40.00	$40.16	$39.30	$39.39	$39.39	143,009
2023-04-14	$39.83	$40.37	$39.50	$39.90	$39.90	150,010
2023-04-13	$39.28	$40.30	$39.28	$39.98	$39.98	230,570
2023-04-12	$38.85	$39.23	$38.39	$39.20	$39.20	234,479
2023-04-11	$38.25	$39.07	$38.16	$38.62	$38.62	183,464
2023-04-10	$37.94	$38.35	$37.84	$38.21	$38.21	301,636
2023-04-06	$38.32	$38.32	$37.69	$37.91	$37.91	194,138
2023-04-05	$37.66	$38.32	$37.47	$38.09	$38.09	198,558
2023-04-04	$38.56	$38.72	$37.17	$37.78	$37.78	214,747
2023-04-03	$38.53	$38.86	$37.81	$38.51	$38.51	256,024
2023-03-31	$37.55	$38.72	$37.55	$38.62	$38.62	378,307
2023-03-30	$36.90	$37.43	$36.73	$37.32	$37.32	172,452
2023-03-29	$37.70	$37.75	$36.79	$36.80	$36.80	224,860
2023-03-28	$37.52	$37.85	$37.03	$37.46	$37.46	187,301
2023-03-27	$37.04	$37.80	$36.88	$37.68	$37.68	240,612
2023-03-24	$35.92	$36.70	$35.92	$36.56	$36.56	272,795
2023-03-23	$36.69	$36.97	$35.60	$36.17	$36.17	326,915
2023-03-22	$37.79	$38.02	$36.58	$36.59	$36.59	324,835
2023-03-21	$37.79	$38.40	$37.43	$37.73	$37.73	233,693
2023-03-20	$36.81	$38.03	$36.78	$37.29	$37.29	270,247
2023-03-17	$37.07	$37.24	$36.28	$36.41	$36.41	1,036,372
2023-03-16	$36.38	$37.51	$36.16	$37.13	$37.13	287,347
2023-03-15	$36.55	$36.99	$36.13	$36.89	$36.89	301,792
2023-03-14	$37.62	$37.78	$37.18	$37.42	$37.42	236,639
2023-03-13	$37.21	$37.64	$36.59	$36.76	$36.76	218,666
2023-03-10	$38.38	$38.38	$37.54	$37.79	$37.79	184,232
2023-03-09	$38.17	$38.85	$38.10	$38.61	$38.61	244,712
2023-03-08	$38.69	$38.89	$37.94	$38.07	$38.07	326,864
2023-03-07	$38.66	$39.02	$38.19	$38.72	$38.72	174,496
2023-03-06	$39.32	$39.32	$38.30	$38.72	$38.72	223,532
2023-03-03	$39.05	$39.43	$38.56	$39.38	$39.38	156,027
2023-03-02	$38.36	$39.15	$38.28	$38.85	$38.85	203,896
2023-03-01	$39.07	$39.39	$38.51	$38.52	$38.52	198,055
2023-02-28	$39.11	$39.60	$38.94	$39.12	$39.12	317,524
2023-02-27	$40.08	$40.29	$38.96	$39.19	$39.19	144,283
2023-02-24	$39.70	$40.20	$39.53	$39.79	$39.79	165,024
2023-02-23	$40.25	$41.11	$39.86	$40.01	$40.01	224,220
2023-02-22	$40.93	$41.31	$40.00	$40.16	$40.16	295,861
2023-02-21	$40.46	$41.31	$40.46	$40.96	$40.96	209,527
2023-02-17	$40.96	$41.73	$40.93	$40.96	$40.96	228,293
2023-02-16	$39.99	$40.90	$39.79	$40.71	$40.71	200,123
2023-02-15	$39.91	$40.92	$39.60	$40.43	$40.43	158,578
2023-02-14	$41.02	$41.56	$40.18	$40.18	$40.18	206,374
2023-02-13	$39.93	$41.34	$39.93	$41.27	$41.27	203,170
2023-02-10	$39.10	$40.53	$39.10	$40.11	$40.11	218,196
2023-02-09	$39.22	$39.76	$38.87	$39.37	$39.37	264,527
2023-02-08	$39.27	$40.00	$38.62	$38.80	$38.80	188,191
2023-02-07	$39.82	$39.98	$38.46	$39.73	$39.73	340,496
2023-02-06	$43.53	$43.64	$40.58	$40.72	$40.72	398,784
2023-02-03	$40.24	$43.91	$40.24	$43.83	$43.83	435,527
2023-02-02	$38.65	$39.31	$38.52	$38.64	$38.64	278,805
2023-02-01	$38.13	$38.90	$37.49	$38.54	$38.54	393,074
2023-01-31	$37.78	$38.28	$37.44	$38.18	$38.18	230,111
2023-01-30	$37.99	$38.44	$37.60	$37.62	$37.62	162,088
2023-01-27	$38.67	$39.16	$38.08	$38.25	$38.25	138,524
2023-01-26	$38.86	$38.86	$38.16	$38.79	$38.79	109,835
2023-01-25	$38.37	$38.86	$38.22	$38.64	$38.64	123,660
2023-01-24	$38.30	$38.82	$37.73	$38.46	$38.46	171,034
2023-01-23	$37.76	$38.18	$37.57	$38.09	$38.09	170,613
2023-01-20	$37.00	$37.73	$36.57	$37.66	$37.66	223,779
2023-01-19	$36.53	$36.72	$36.06	$36.69	$36.69	183,578
2023-01-18	$36.85	$37.25	$36.23	$36.43	$36.43	138,321
2023-01-17	$37.59	$37.77	$36.89	$36.92	$36.92	163,950
2023-01-13	$36.80	$37.64	$36.80	$37.32	$37.32	155,905
2023-01-12	$37.06	$37.34	$36.74	$36.97	$36.97	158,363
2023-01-11	$37.27	$37.35	$36.52	$36.89	$36.89	146,480
2023-01-10	$36.03	$37.12	$35.97	$37.00	$37.00	214,981
2023-01-09	$37.60	$37.60	$36.03	$36.06	$36.06	240,417
2023-01-06	$36.62	$37.74	$36.62	$37.37	$37.37	377,265
2023-01-05	$35.94	$36.56	$35.53	$36.39	$36.39	242,462
2023-01-04	$35.63	$36.60	$35.52	$36.06	$36.06	346,363
2023-01-03	$35.72	$36.02	$35.00	$35.61	$35.61	262,722
2022-12-30	$35.36	$35.70	$35.21	$35.50	$35.50	289,380
2022-12-29	$35.97	$36.36	$35.52	$35.58	$35.58	181,939
2022-12-28	$35.96	$36.43	$35.44	$35.65	$35.65	222,077
2022-12-27	$36.26	$36.59	$36.04	$36.13	$36.13	173,725
2022-12-23	$36.78	$37.28	$35.97	$36.17	$36.17	180,951
2022-12-22	$37.12	$37.67	$36.49	$37.00	$37.00	314,501
2022-12-21	$36.91	$37.74	$36.61	$37.30	$37.30	239,785
2022-12-20	$35.85	$36.36	$35.85	$36.34	$36.34	248,079
2022-12-19	$36.04	$36.61	$35.88	$36.11	$36.11	257,975
2022-12-16	$36.81	$36.87	$35.55	$36.01	$36.01	2,323,314
2022-12-15	$36.58	$37.42	$36.36	$37.08	$37.08	367,638
2022-12-14	$36.98	$37.30	$36.60	$36.82	$36.82	265,026
2022-12-13	$38.24	$38.39	$36.93	$37.02	$37.02	275,710
2022-12-12	$37.52	$37.61	$37.18	$37.53	$37.53	241,826
2022-12-09	$38.49	$39.00	$37.56	$37.58	$37.58	207,424
2022-12-08	$39.13	$39.40	$38.38	$38.74	$38.74	181,397
2022-12-07	$39.15	$39.64	$38.01	$38.95	$38.95	367,021
2022-12-06	$39.70	$40.05	$39.27	$39.47	$39.47	250,821
2022-12-05	$40.30	$40.31	$38.72	$39.46	$39.46	261,329
2022-12-02	$40.57	$40.78	$39.19	$40.43	$40.43	294,638
2022-12-01	$41.71	$41.88	$40.95	$41.24	$41.24	187,243
2022-11-30	$41.01	$41.76	$40.38	$41.60	$41.60	525,806
2022-11-29	$40.77	$40.77	$40.02	$40.71	$40.71	169,446
2022-11-28	$40.05	$40.92	$40.05	$40.68	$40.68	340,218
2022-11-25	$40.10	$40.86	$40.08	$40.34	$40.34	67,288
2022-11-23	$41.07	$41.16	$40.38	$40.47	$40.47	109,348
2022-11-22	$40.26	$41.21	$40.26	$40.92	$40.92	253,619
2022-11-21	$40.95	$40.95	$39.95	$40.39	$40.39	188,372
2022-11-18	$41.07	$41.27	$40.30	$40.83	$40.83	286,679
2022-11-17	$40.51	$40.85	$40.05	$40.53	$40.53	329,497
2022-11-16	$39.82	$41.23	$39.77	$40.85	$40.85	417,294
2022-11-15	$40.46	$40.84	$39.69	$39.73	$39.73	655,749
2022-11-14	$40.59	$40.65	$39.70	$39.72	$39.72	317,412
2022-11-11	$42.97	$42.97	$40.48	$40.55	$40.55	279,339
2022-11-10	$43.74	$44.04	$42.79	$42.91	$42.91	320,897
2022-11-09	$43.91	$44.19	$42.58	$42.69	$42.69	342,286
2022-11-08	$43.47	$44.40	$43.43	$44.12	$44.12	692,110
2022-11-07	$42.35	$43.61	$42.28	$43.00	$43.00	437,720
2022-11-04	$41.09	$43.88	$39.78	$42.27	$42.27	550,480
2022-11-03	$40.75	$42.22	$39.82	$41.86	$41.86	492,349
2022-11-02	$41.55	$42.05	$41.15	$41.29	$41.29	747,304
2022-11-01	$42.61	$42.75	$41.44	$41.66	$41.66	272,045
2022-10-31	$41.62	$41.96	$41.13	$41.70	$41.70	320,948
2022-10-28	$40.94	$42.23	$40.85	$41.81	$41.81	470,932
2022-10-27	$40.63	$41.02	$40.10	$40.56	$40.56	377,612
2022-10-26	$40.98	$41.32	$40.26	$40.47	$40.47	325,056
2022-10-25	$38.69	$40.98	$38.67	$40.93	$40.93	486,695
2022-10-24	$37.94	$39.05	$37.94	$38.59	$38.59	368,509
2022-10-21	$38.24	$38.46	$37.50	$38.14	$38.14	208,566
2022-10-20	$37.85	$38.74	$37.71	$37.88	$37.88	171,988
2022-10-19	$38.68	$39.10	$37.46	$37.91	$37.91	283,448
2022-10-18	$37.73	$38.76	$37.73	$38.66	$38.66	281,240
2022-10-17	$36.77	$37.93	$36.61	$37.22	$37.22	403,479
2022-10-14	$38.16	$38.47	$36.28	$36.32	$36.32	350,257
2022-10-13	$37.66	$38.36	$37.53	$37.99	$37.99	397,033
2022-10-12	$37.39	$38.68	$37.21	$38.20	$38.20	336,215
2022-10-11	$37.16	$37.65	$36.66	$37.35	$37.35	625,192
2022-10-10	$36.89	$37.52	$36.46	$37.33	$37.33	240,239
2022-10-07	$37.44	$37.44	$36.53	$36.74	$36.74	399,312
2022-10-06	$37.03	$38.13	$37.03	$37.48	$37.48	344,178
2022-10-05	$37.20	$37.86	$37.06	$37.16	$37.16	735,862
2022-10-04	$36.85	$37.95	$36.85	$37.75	$37.75	703,160
2022-10-03	$36.58	$36.99	$36.06	$36.38	$36.38	270,499
2022-09-30	$37.15	$37.66	$36.40	$36.45	$36.45	535,118
2022-09-29	$37.27	$37.34	$36.68	$37.02	$37.02	238,884
2022-09-28	$35.67	$37.94	$35.58	$37.62	$37.62	407,791
2022-09-27	$35.79	$36.21	$35.20	$35.47	$35.47	350,182
2022-09-26	$35.37	$36.32	$35.05	$35.33	$35.33	345,405
2022-09-23	$35.78	$35.85	$34.96	$35.47	$35.47	253,132
2022-09-22	$36.59	$36.77	$35.76	$35.96	$35.96	180,151
2022-09-21	$37.31	$37.63	$36.61	$36.87	$36.87	239,915
2022-09-20	$37.00	$37.54	$36.91	$37.23	$37.23	195,806
2022-09-19	$36.87	$38.17	$36.45	$37.18	$37.18	245,880
2022-09-16	$38.09	$38.19	$36.80	$37.27	$37.27	535,377
2022-09-15	$37.97	$38.90	$37.97	$38.35	$38.35	310,651
2022-09-14	$38.04	$38.41	$37.33	$38.15	$38.15	268,359
2022-09-13	$38.75	$39.26	$37.42	$37.77	$37.77	282,042
2022-09-12	$37.77	$39.35	$37.77	$39.34	$39.34	424,403
2022-09-09	$37.89	$38.19	$37.57	$37.66	$37.66	207,087
2022-09-08	$37.61	$37.74	$37.21	$37.54	$37.54	183,118
2022-09-07	$37.26	$38.01	$37.08	$37.97	$37.97	405,344
2022-09-06	$37.04	$37.52	$36.61	$37.19	$37.19	376,626
2022-09-02	$38.27	$38.27	$36.42	$36.90	$36.90	373,631
2022-09-01	$37.32	$38.61	$37.19	$38.03	$38.03	355,867
2022-08-31	$38.12	$38.45	$37.60	$37.69	$37.69	391,980
2022-08-30	$38.68	$38.94	$38.11	$38.16	$38.16	468,411
2022-08-29	$39.12	$39.36	$38.62	$38.63	$38.63	237,072
2022-08-26	$40.97	$41.40	$39.73	$39.75	$39.75	356,579
2022-08-25	$39.80	$41.21	$39.80	$41.12	$41.12	330,689
2022-08-24	$39.60	$40.00	$39.24	$39.74	$39.74	312,274
2022-08-23	$38.74	$39.50	$38.74	$39.21	$39.21	259,484
2022-08-22	$39.18	$39.67	$38.75	$38.89	$38.89	341,347
2022-08-19	$38.20	$39.49	$38.20	$39.41	$39.41	293,800
2022-08-18	$38.12	$38.49	$37.27	$38.35	$38.35	299,345
2022-08-17	$37.45	$38.58	$37.45	$38.14	$38.14	233,487
2022-08-16	$37.51	$38.01	$37.23	$37.74	$37.74	333,233
2022-08-15	$37.17	$38.22	$36.75	$37.95	$37.95	323,493
2022-08-12	$39.30	$39.50	$34.45	$37.57	$37.57	748,600
2022-08-11	$39.01	$39.10	$37.41	$37.74	$37.74	640,727
2022-08-10	$39.45	$39.45	$38.65	$38.76	$38.76	338,055
2022-08-09	$38.80	$39.21	$38.70	$39.04	$39.04	342,532
2022-08-08	$38.46	$38.84	$38.09	$38.50	$38.50	354,667
2022-08-05	$38.89	$39.00	$37.48	$38.26	$38.26	513,822
2022-08-04	$40.18	$40.18	$39.06	$39.22	$39.22	389,249
2022-08-03	$39.94	$40.24	$39.76	$39.91	$39.91	191,031
2022-08-02	$39.92	$40.37	$39.74	$39.87	$39.87	205,134
2022-08-01	$40.03	$40.10	$39.30	$39.94	$39.94	362,515
2022-07-29	$39.82	$40.60	$39.77	$40.10	$40.10	336,677
2022-07-28	$40.14	$40.29	$39.09	$39.76	$39.76	350,421
2022-07-27	$39.94	$40.55	$39.63	$40.22	$40.22	333,617
2022-07-26	$39.21	$40.14	$39.21	$39.76	$39.76	281,829
2022-07-25	$39.16	$39.54	$38.94	$39.19	$39.19	554,425
2022-07-22	$38.80	$39.45	$38.50	$39.11	$39.11	468,656
2022-07-21	$38.84	$39.68	$38.67	$39.08	$39.08	283,539
2022-07-20	$39.78	$40.04	$39.04	$39.65	$39.65	335,292
2022-07-19	$39.07	$40.00	$39.07	$39.63	$39.63	375,246
2022-07-18	$38.55	$39.33	$38.55	$38.77	$38.77	206,223
2022-07-15	$37.68	$38.74	$37.45	$38.60	$38.60	285,611
2022-07-14	$37.01	$37.59	$36.72	$37.22	$37.22	194,281
2022-07-13	$36.70	$37.86	$36.31	$37.68	$37.68	274,284
2022-07-12	$37.15	$38.06	$36.93	$37.00	$37.00	346,572
2022-07-11	$38.15	$38.15	$36.92	$36.93	$36.93	411,778
2022-07-08	$36.86	$38.26	$36.78	$38.12	$38.12	757,492
2022-07-07	$37.01	$37.48	$36.70	$36.94	$36.94	292,115
2022-07-06	$36.98	$37.06	$36.19	$36.83	$36.83	427,215
2022-07-05	$35.88	$37.50	$35.81	$37.45	$37.45	590,679
2022-07-01	$35.70	$36.66	$35.47	$36.52	$36.52	407,855
2022-06-30	$35.32	$36.34	$35.02	$35.97	$35.97	515,684
2022-06-29	$35.43	$35.89	$35.10	$35.66	$35.66	451,544
2022-06-28	$36.55	$36.90	$35.19	$35.32	$35.32	493,668
2022-06-27	$36.59	$36.77	$35.01	$36.38	$36.38	508,338
2022-06-24	$33.87	$36.84	$33.46	$36.64	$36.64	1,685,495
2022-06-23	$32.99	$33.77	$32.68	$33.70	$33.70	363,642
2022-06-22	$31.79	$33.20	$31.79	$32.81	$32.81	525,111
2022-06-21	$32.34	$32.34	$31.44	$32.03	$32.03	652,883
2022-06-17	$31.39	$32.11	$30.49	$31.74	$31.74	1,875,091
2022-06-16	$32.10	$32.51	$31.03	$31.12	$31.12	784,820
2022-06-15	$31.89	$32.13	$31.17	$31.79	$31.79	577,002
2022-06-14	$31.40	$31.97	$31.18	$31.69	$31.69	770,741
2022-06-13	$31.54	$31.95	$30.92	$31.30	$31.30	758,896
2022-06-10	$33.04	$33.14	$31.94	$32.00	$32.00	644,400
2022-06-09	$33.86	$34.02	$33.11	$33.29	$33.29	342,307
2022-06-08	$35.06	$35.11	$33.52	$33.99	$33.99	620,585
2022-06-07	$34.26	$35.46	$34.24	$35.35	$35.35	527,077
2022-06-06	$33.88	$34.73	$33.30	$34.58	$34.58	528,766
2022-06-03	$33.63	$34.28	$33.27	$34.09	$34.09	559,505
2022-06-02	$33.30	$33.80	$32.98	$33.61	$33.61	552,390
2022-06-01	$32.78	$33.24	$32.13	$33.10	$33.10	479,011
2022-05-31	$32.44	$32.71	$31.92	$32.62	$32.62	465,306
2022-05-27	$31.52	$32.64	$31.52	$32.62	$32.62	244,095
2022-05-26	$32.28	$32.39	$31.49	$31.64	$31.64	228,340
2022-05-25	$31.46	$32.33	$30.80	$31.88	$31.88	279,366
2022-05-24	$31.01	$31.51	$30.51	$31.48	$31.48	338,872
2022-05-23	$31.94	$32.43	$31.38	$31.60	$31.60	455,299
2022-05-20	$32.23	$32.23	$31.26	$31.85	$31.85	338,261
2022-05-19	$31.59	$32.28	$31.28	$31.99	$31.99	422,150
2022-05-18	$31.15	$32.54	$31.12	$31.70	$31.70	543,321
2022-05-17	$30.75	$31.70	$30.74	$31.17	$31.17	552,952
2022-05-16	$30.18	$30.62	$29.61	$30.39	$30.39	283,848
2022-05-13	$30.93	$31.31	$30.26	$30.43	$30.43	355,127
2022-05-12	$30.79	$31.75	$30.18	$30.79	$30.79	373,885
2022-05-11	$32.10	$32.10	$30.38	$30.74	$30.74	417,846
2022-05-10	$31.70	$32.42	$30.89	$32.18	$32.18	520,282
2022-05-09	$30.54	$32.89	$30.31	$31.47	$31.47	594,647
2022-05-06	$32.99	$34.82	$30.46	$30.87	$30.87	1,469,846
2022-05-05	$28.82	$29.29	$27.85	$28.22	$28.22	390,983
2022-05-04	$29.07	$29.50	$28.40	$29.02	$29.02	337,097
2022-05-03	$29.50	$29.53	$28.73	$28.92	$28.92	296,433
2022-05-02	$29.20	$30.42	$29.10	$29.67	$29.67	376,342
2022-04-29	$29.98	$30.39	$29.26	$29.31	$29.31	366,540
2022-04-28	$30.09	$30.36	$29.25	$30.13	$30.13	324,915
2022-04-27	$30.23	$30.61	$29.76	$29.81	$29.81	469,697
2022-04-26	$29.89	$30.35	$29.50	$30.12	$30.12	561,906
2022-04-25	$29.45	$30.14	$29.21	$30.07	$30.07	428,346
2022-04-22	$29.94	$30.56	$29.77	$29.88	$29.88	387,973
2022-04-21	$31.15	$31.17	$30.16	$30.25	$30.25	482,737
2022-04-20	$30.70	$31.15	$30.66	$30.89	$30.89	230,088
2022-04-19	$30.47	$30.93	$30.47	$30.62	$30.62	494,768
2022-04-18	$29.73	$30.62	$29.50	$30.25	$30.25	414,712
2022-04-14	$29.22	$29.77	$29.22	$29.67	$29.67	576,618
2022-04-13	$29.19	$29.69	$29.07	$29.32	$29.32	351,889
2022-04-12	$28.93	$29.71	$28.77	$29.18	$29.18	609,467
2022-04-11	$29.02	$29.14	$28.52	$28.71	$28.71	755,177
2022-04-08	$29.13	$29.28	$28.77	$28.98	$28.98	549,705
2022-04-07	$29.08	$29.27	$28.66	$29.04	$29.04	742,817
2022-04-06	$29.38	$29.45	$28.31	$29.08	$29.08	629,766
2022-04-05	$30.20	$30.58	$29.38	$29.38	$29.38	351,525
2022-04-04	$31.04	$31.24	$29.88	$30.35	$30.35	380,187
2022-04-01	$29.96	$31.00	$29.90	$31.00	$31.00	749,657
2022-03-31	$30.24	$30.54	$29.56	$29.71	$29.71	836,880
2022-03-30	$30.03	$30.53	$30.02	$30.24	$30.24	408,239
2022-03-29	$30.26	$30.97	$29.86	$30.10	$30.10	598,654
2022-03-28	$29.85	$30.66	$29.85	$30.07	$30.07	245,072
2022-03-25	$29.85	$30.50	$29.71	$30.08	$30.08	329,675
2022-03-24	$28.77	$29.86	$28.60	$29.85	$29.85	292,000
2022-03-23	$28.61	$29.48	$28.50	$28.64	$28.64	288,591
2022-03-22	$29.49	$29.77	$28.62	$28.85	$28.85	263,954
2022-03-21	$28.94	$29.79	$28.77	$29.43	$29.43	345,420
2022-03-18	$28.75	$29.38	$28.48	$29.25	$29.25	609,488
2022-03-17	$27.41	$28.75	$27.31	$28.63	$28.63	346,217
2022-03-16	$26.93	$27.71	$26.93	$27.62	$27.62	354,270
2022-03-15	$25.87	$27.60	$25.87	$26.85	$26.85	532,155
2022-03-14	$24.43	$25.72	$23.94	$25.48	$25.48	369,119
2022-03-11	$24.03	$24.65	$24.00	$24.15	$24.15	336,055
2022-03-10	$23.74	$24.02	$23.12	$24.01	$24.01	264,639
2022-03-09	$23.56	$24.13	$23.53	$23.90	$23.90	289,593
2022-03-08	$22.97	$24.11	$22.83	$23.39	$23.39	442,216
2022-03-07	$22.63	$23.80	$22.45	$22.86	$22.86	383,426
2022-03-04	$22.51	$22.87	$22.11	$22.54	$22.54	219,369
2022-03-03	$22.88	$22.89	$22.27	$22.75	$22.75	380,341
2022-03-02	$22.77	$23.70	$22.77	$23.09	$23.09	342,053
2022-03-01	$21.74	$22.75	$21.51	$22.43	$22.43	841,495
2022-02-28	$20.61	$20.94	$20.47	$20.78	$20.78	483,842
2022-02-25	$20.17	$20.84	$19.77	$20.77	$20.77	413,959
2022-02-24	$19.48	$20.19	$19.14	$20.12	$20.12	439,913
2022-02-23	$20.55	$20.79	$19.74	$19.74	$19.74	429,313
2022-02-22	$20.64	$21.00	$20.37	$20.43	$20.43	690,025
2022-02-18	$21.15	$21.73	$20.76	$20.83	$20.83	909,501
2022-02-17	$22.69	$22.99	$20.27	$21.10	$21.10	1,323,127
2022-02-16	$23.38	$23.91	$22.97	$23.10	$23.10	474,222
2022-02-15	$24.37	$24.88	$23.63	$23.69	$23.69	590,136
2022-02-14	$23.80	$24.31	$23.19	$23.49	$23.49	523,737
2022-02-11	$23.96	$25.02	$23.58	$23.76	$23.76	827,182
2022-02-10	$24.37	$24.85	$22.55	$22.77	$22.77	1,213,241
2022-02-09	$23.93	$25.44	$23.69	$24.70	$24.70	1,934,851
2022-02-08	$28.36	$29.02	$28.36	$28.75	$28.75	357,577
2022-02-07	$28.29	$28.68	$28.03	$28.30	$28.30	162,694
2022-02-04	$27.80	$28.34	$27.47	$28.22	$28.22	162,959
2022-02-03	$28.23	$28.50	$27.79	$27.98	$27.98	236,458
2022-02-02	$29.43	$29.43	$28.45	$28.58	$28.58	284,678
2022-02-01	$29.46	$29.63	$28.72	$29.37	$29.37	342,990
2022-01-31	$28.10	$29.42	$28.00	$29.42	$29.42	343,995
2022-01-28	$28.60	$28.60	$27.51	$28.48	$28.48	279,709
2022-01-27	$29.55	$29.83	$28.22	$28.55	$28.55	284,274
2022-01-26	$30.79	$31.08	$29.35	$29.66	$29.66	420,441
2022-01-25	$31.43	$31.49	$29.91	$30.50	$30.50	466,664
2022-01-24	$29.53	$31.87	$29.51	$31.71	$31.71	1,206,949
2022-01-21	$28.27	$28.86	$27.87	$27.90	$27.90	237,994
2022-01-20	$28.61	$29.64	$28.24	$28.29	$28.29	257,475
2022-01-19	$29.37	$29.50	$28.52	$28.58	$28.58	240,655
2022-01-18	$29.40	$29.84	$29.28	$29.37	$29.37	256,469
2022-01-14	$29.20	$29.74	$29.20	$29.70	$29.70	195,997
2022-01-13	$29.57	$30.02	$29.22	$29.42	$29.42	207,127
2022-01-12	$30.77	$30.79	$29.20	$29.49	$29.49	284,110
2022-01-11	$30.00	$30.68	$29.86	$30.53	$30.53	205,167
2022-01-10	$30.18	$30.34	$29.90	$30.21	$30.21	217,019
2022-01-07	$30.53	$31.03	$30.16	$30.18	$30.18	341,639
2022-01-06	$30.63	$31.82	$30.56	$30.58	$30.58	451,909
2022-01-05	$31.61	$32.08	$30.61	$30.64	$30.64	350,302
2022-01-04	$30.80	$31.51	$30.55	$31.50	$31.50	278,806
2022-01-03	$29.90	$30.75	$29.69	$30.65	$30.65	299,238
2021-12-31	$29.46	$29.98	$29.46	$29.56	$29.56	100,547
2021-12-30	$28.99	$30.06	$28.93	$29.63	$29.63	157,516
2021-12-29	$29.73	$29.85	$28.87	$29.16	$29.16	240,928
2021-12-28	$30.07	$30.31	$29.72	$29.82	$29.82	347,959
2021-12-27	$30.16	$30.44	$29.86	$30.40	$30.40	232,072
2021-12-23	$29.58	$30.13	$29.30	$30.02	$30.02	373,109
2021-12-22	$29.09	$29.91	$29.09	$29.39	$29.39	173,246
2021-12-21	$27.98	$29.30	$27.70	$29.17	$29.17	404,113
2021-12-20	$27.69	$27.75	$26.66	$27.57	$27.57	405,608
2021-12-17	$28.06	$28.58	$27.48	$28.21	$28.21	879,347
2021-12-16	$29.26	$29.31	$27.95	$28.23	$28.23	510,270
2021-12-15	$29.05	$29.34	$28.26	$29.07	$29.07	448,216
2021-12-14	$29.90	$30.36	$29.19	$29.25	$29.25	248,431
2021-12-13	$29.89	$30.42	$29.58	$29.94	$29.94	219,215
2021-12-10	$30.62	$30.78	$29.90	$30.15	$30.15	405,581
2021-12-09	$31.15	$31.32	$30.34	$30.39	$30.39	248,901
2021-12-08	$31.12	$31.79	$30.77	$31.70	$31.70	411,509
2021-12-07	$30.78	$31.56	$30.58	$31.07	$31.07	549,305
2021-12-06	$29.72	$30.94	$29.10	$30.35	$30.35	605,226
2021-12-03	$28.60	$29.22	$27.75	$29.12	$29.12	559,051
2021-12-02	$28.80	$29.29	$28.41	$28.56	$28.56	432,306
2021-12-01	$30.41	$30.76	$28.83	$28.83	$28.83	405,214
2021-11-30	$29.39	$30.09	$29.32	$29.67	$29.67	580,369
2021-11-29	$31.25	$31.41	$29.48	$29.84	$29.84	346,164
2021-11-26	$30.85	$31.34	$29.94	$30.66	$30.66	207,640
2021-11-24	$30.87	$32.03	$30.80	$31.72	$31.72	278,044
2021-11-23	$30.75	$31.17	$30.26	$31.01	$31.01	452,865
2021-11-22	$30.67	$31.30	$30.39	$30.78	$30.78	320,728
2021-11-19	$30.01	$30.75	$30.01	$30.61	$30.61	321,666
2021-11-18	$31.52	$31.88	$30.15	$30.48	$30.48	354,941
2021-11-17	$32.14	$32.36	$31.35	$31.73	$31.73	349,968
2021-11-16	$32.47	$32.54	$32.04	$32.31	$32.31	313,994
2021-11-15	$33.06	$33.25	$32.18	$32.68	$32.68	329,152
2021-11-12	$33.26	$33.30	$32.74	$32.90	$32.90	313,873
2021-11-11	$34.00	$34.09	$33.23	$33.34	$33.34	223,568
2021-11-10	$34.00	$35.12	$33.52	$33.84	$33.84	807,109
2021-11-09	$32.84	$33.73	$32.49	$33.52	$33.52	478,284
2021-11-08	$31.83	$33.45	$31.79	$32.82	$32.82	563,213
2021-11-05	$30.16	$32.14	$30.05	$31.86	$31.86	985,688
2021-11-04	$34.79	$34.79	$30.17	$30.42	$30.42	1,393,294
2021-11-03	$34.47	$36.48	$34.20	$36.24	$36.24	387,967
2021-11-02	$38.71	$39.08	$34.80	$34.91	$34.91	649,610
2021-11-01	$36.87	$39.06	$36.70	$38.87	$38.87	264,039
2021-10-29	$37.78	$38.03	$36.35	$36.93	$36.93	494,365
2021-10-28	$37.27	$38.05	$36.77	$38.03	$38.03	235,134
2021-10-27	$37.12	$37.43	$36.77	$37.31	$37.31	229,091
2021-10-26	$37.52	$37.85	$36.98	$37.19	$37.19	254,763
2021-10-25	$36.72	$37.59	$36.39	$37.53	$37.53	227,531
2021-10-22	$36.70	$36.84	$36.09	$36.80	$36.80	169,052
2021-10-21	$35.78	$36.74	$35.58	$36.73	$36.73	210,033
2021-10-20	$36.47	$36.52	$35.77	$35.80	$35.80	166,394
2021-10-19	$36.87	$37.56	$36.26	$36.32	$36.32	286,828
2021-10-18	$36.22	$36.91	$36.00	$36.55	$36.55	259,779
2021-10-15	$37.02	$37.40	$36.39	$36.41	$36.41	324,823
2021-10-14	$36.15	$36.64	$35.75	$36.51	$36.51	260,605
2021-10-13	$34.97	$35.62	$34.49	$35.61	$35.61	331,099
2021-10-12	$37.53	$37.75	$35.11	$35.11	$35.11	298,142
2021-10-11	$37.76	$38.43	$37.33	$37.49	$37.49	573,064
2021-10-08	$38.08	$38.42	$37.48	$37.76	$37.76	360,008
2021-10-07	$38.98	$38.98	$38.07	$38.18	$38.18	427,587
2021-10-06	$38.51	$38.85	$38.14	$38.70	$38.70	228,524
2021-10-05	$38.32	$39.24	$38.06	$39.07	$39.07	246,191
2021-10-04	$37.56	$38.27	$37.28	$38.25	$38.25	270,845
2021-10-01	$37.97	$38.21	$37.23	$37.54	$37.54	285,219
2021-09-30	$38.26	$38.58	$37.79	$37.81	$37.81	276,190
2021-09-29	$39.21	$39.21	$38.17	$38.31	$38.31	250,508
2021-09-28	$39.11	$39.52	$38.68	$39.04	$39.04	202,293
2021-09-27	$38.98	$39.62	$38.93	$38.96	$38.96	193,628
2021-09-24	$38.34	$39.25	$38.09	$38.68	$38.68	281,857
2021-09-23	$38.14	$38.87	$38.14	$38.50	$38.50	255,860
2021-09-22	$38.48	$38.70	$38.19	$38.24	$38.24	518,509
2021-09-21	$38.92	$38.99	$38.05	$38.17	$38.17	352,376
2021-09-20	$39.10	$39.52	$37.75	$38.56	$38.56	262,287
2021-09-17	$39.04	$39.70	$38.75	$39.66	$39.66	891,222
2021-09-16	$38.30	$38.62	$37.95	$38.10	$38.10	170,574
2021-09-15	$37.85	$38.53	$37.62	$38.21	$38.21	168,855
2021-09-14	$38.40	$38.46	$37.89	$38.01	$38.01	241,804
2021-09-13	$37.60	$38.31	$36.94	$38.25	$38.25	199,482
2021-09-10	$38.60	$38.60	$37.40	$37.44	$37.44	231,733
2021-09-09	$37.73	$38.65	$37.57	$38.24	$38.24	201,272
2021-09-08	$37.26	$38.07	$36.93	$37.79	$37.79	179,568
2021-09-07	$37.10	$37.38	$36.86	$37.20	$37.20	182,124
2021-09-03	$37.13	$37.27	$36.62	$37.10	$37.10	177,990
2021-09-02	$37.23	$37.65	$37.23	$37.37	$37.37	159,371
2021-09-01	$36.96	$37.58	$36.51	$37.09	$37.09	217,270
2021-08-31	$36.58	$37.35	$36.58	$37.00	$37.00	281,249
2021-08-30	$37.70	$37.70	$36.63	$36.75	$36.75	200,389
2021-08-27	$36.75	$37.63	$36.66	$37.58	$37.58	344,058
2021-08-26	$36.88	$38.10	$36.70	$36.82	$36.82	325,749
2021-08-25	$36.06	$36.51	$35.56	$36.46	$36.46	317,395
2021-08-24	$36.97	$37.02	$35.51	$35.58	$35.58	273,019
2021-08-23	$36.17	$37.08	$35.92	$36.85	$36.85	235,868
2021-08-20	$34.53	$36.36	$32.81	$35.94	$35.94	468,867
2021-08-19	$35.22	$35.51	$34.60	$34.60	$34.60	313,384
2021-08-18	$36.18	$36.53	$35.38	$35.47	$35.47	278,246
2021-08-17	$36.20	$36.54	$35.54	$36.01	$36.01	240,275
2021-08-16	$37.47	$37.59	$36.75	$36.79	$36.79	163,431
2021-08-13	$37.68	$37.83	$37.14	$37.74	$37.74	138,837
2021-08-12	$37.20	$37.88	$37.11	$37.57	$37.57	291,172
2021-08-11	$36.45	$37.37	$35.69	$37.19	$37.19	204,797
2021-08-10	$36.54	$36.59	$35.78	$36.43	$36.43	423,494
2021-08-09	$36.73	$36.93	$36.22	$36.35	$36.35	324,050
2021-08-06	$37.55	$37.78	$36.53	$36.69	$36.69	310,063
2021-08-05	$36.84	$37.47	$36.80	$37.33	$37.33	212,692
2021-08-04	$37.00	$37.55	$36.39	$36.98	$36.98	464,714
2021-08-03	$36.67	$37.60	$36.26	$37.56	$37.56	308,877
2021-08-02	$36.70	$37.14	$36.28	$36.64	$36.64	329,329
2021-07-30	$36.61	$36.82	$36.00	$36.34	$36.34	188,358
2021-07-29	$36.94	$36.97	$36.26	$36.37	$36.37	267,892
2021-07-28	$35.67	$36.77	$35.22	$36.48	$36.48	297,027
2021-07-27	$35.09	$35.28	$34.31	$35.22	$35.22	319,081
2021-07-26	$35.65	$36.28	$35.22	$35.37	$35.37	146,599
2021-07-23	$35.03	$35.52	$34.83	$35.52	$35.52	207,917
2021-07-22	$36.11	$36.19	$35.01	$35.07	$35.07	222,675
2021-07-21	$36.16	$36.75	$35.93	$36.40	$36.40	173,530
2021-07-20	$35.06	$36.47	$35.04	$36.03	$36.03	369,329
2021-07-19	$34.49	$35.45	$34.34	$35.01	$35.01	271,108
2021-07-16	$35.93	$36.29	$35.17	$35.24	$35.24	255,240
2021-07-15	$36.33	$36.55	$35.65	$35.83	$35.83	273,357
2021-07-14	$37.81	$38.00	$36.61	$36.65	$36.65	232,547
2021-07-13	$37.83	$38.48	$37.51	$37.56	$37.56	272,297
2021-07-12	$37.25	$38.12	$36.96	$37.93	$37.93	235,895
2021-07-09	$37.04	$37.98	$37.03	$37.49	$37.49	276,430
2021-07-08	$36.65	$37.63	$36.19	$36.94	$36.94	385,980
2021-07-07	$38.80	$38.81	$37.47	$37.63	$37.63	639,983
2021-07-06	$39.41	$39.99	$37.88	$38.61	$38.61	10,894,027
2021-07-02	$39.19	$40.23	$37.68	$39.61	$39.61	2,160,931
2021-07-01	$35.96	$36.73	$35.80	$36.69	$36.69	248,023
2021-06-30	$35.60	$35.83	$35.25	$35.64	$35.64	180,687
2021-06-29	$35.81	$36.10	$35.45	$35.77	$35.77	221,179
2021-06-28	$36.36	$36.40	$35.08	$35.78	$35.78	312,903
2021-06-25	$36.80	$37.13	$36.27	$36.28	$36.28	872,465
2021-06-24	$35.78	$36.90	$35.65	$36.88	$36.88	230,080
2021-06-23	$36.22	$36.34	$35.72	$35.88	$35.88	405,756
2021-06-22	$36.85	$36.85	$35.91	$35.95	$35.95	279,552
2021-06-21	$36.78	$37.26	$36.45	$37.04	$37.04	295,308
2021-06-18	$37.08	$37.38	$36.43	$36.60	$36.60	557,812
2021-06-17	$37.39	$37.48	$36.74	$37.38	$37.38	281,183
2021-06-16	$38.27	$38.37	$37.26	$37.69	$37.69	270,554
2021-06-15	$38.51	$38.69	$37.51	$38.55	$38.55	263,041
2021-06-14	$39.23	$39.29	$38.28	$38.53	$38.53	320,533
2021-06-11	$38.79	$39.27	$38.76	$39.21	$39.21	214,864
2021-06-10	$38.10	$39.15	$37.93	$38.86	$38.86	251,838
2021-06-09	$38.64	$38.73	$37.86	$37.94	$37.94	291,917
2021-06-08	$38.05	$38.61	$37.37	$38.39	$38.39	265,671
2021-06-07	$37.17	$37.84	$37.09	$37.75	$37.75	197,991
2021-06-04	$37.20	$37.27	$36.56	$37.13	$37.13	173,962
2021-06-03	$37.12	$37.25	$36.13	$37.00	$37.00	216,972
2021-06-02	$37.65	$37.65	$36.90	$37.36	$37.36	240,433
2021-06-01	$36.42	$37.76	$36.23	$37.63	$37.63	298,359
2021-05-28	$36.94	$37.03	$36.30	$36.38	$36.38	313,794
2021-05-27	$36.01	$37.05	$35.80	$36.93	$36.93	333,656
2021-05-26	$35.75	$36.18	$35.36	$35.81	$35.81	325,044
2021-05-25	$36.09	$36.68	$35.65	$35.65	$35.65	557,597
2021-05-24	$38.16	$38.16	$36.03	$36.15	$36.15	388,690
2021-05-21	$38.18	$38.28	$37.04	$37.88	$37.88	1,431,229
2021-05-20	$37.08	$37.91	$36.36	$37.86	$37.86	510,066
2021-05-19	$38.03	$38.03	$36.98	$37.27	$37.27	443,637
2021-05-18	$38.09	$38.80	$37.71	$38.13	$38.13	455,489
2021-05-17	$37.86	$38.11	$37.52	$37.96	$37.96	286,247
2021-05-14	$37.03	$38.12	$36.97	$38.05	$38.05	362,442
2021-05-13	$37.10	$37.67	$35.98	$36.69	$36.69	411,027
2021-05-12	$36.55	$37.43	$36.47	$36.79	$36.79	561,158
2021-05-11	$36.50	$37.48	$35.64	$36.94	$36.94	551,058
2021-05-10	$36.96	$37.54	$36.44	$37.28	$37.28	500,517
2021-05-07	$34.25	$36.91	$34.05	$36.89	$36.89	569,083
2021-05-06	$33.58	$33.62	$32.34	$33.45	$33.45	545,051
2021-05-05	$33.90	$34.12	$33.68	$33.75	$33.75	285,525
2021-05-04	$34.38	$34.66	$33.66	$33.80	$33.80	594,713
2021-05-03	$34.27	$34.91	$33.87	$34.76	$34.76	602,381
2021-04-30	$35.69	$35.98	$33.64	$34.31	$34.31	1,251,996
2021-04-29	$37.14	$37.51	$36.53	$36.95	$36.95	323,344
2021-04-28	$37.66	$37.80	$36.50	$36.87	$36.87	504,995
2021-04-27	$39.18	$39.23	$37.79	$37.94	$37.94	455,511
2021-04-26	$38.98	$40.03	$38.72	$38.84	$38.84	352,935
2021-04-23	$38.76	$39.11	$38.26	$38.69	$38.69	304,489
2021-04-22	$38.60	$39.11	$38.13	$38.80	$38.80	238,162
2021-04-21	$38.99	$39.75	$38.53	$38.61	$38.61	290,128
2021-04-20	$39.54	$40.09	$38.82	$38.94	$38.94	274,943
2021-04-19	$40.00	$40.22	$39.54	$39.85	$39.85	366,171
2021-04-16	$40.45	$40.45	$39.81	$40.02	$40.02	244,110
2021-04-15	$39.41	$40.09	$39.15	$40.00	$40.00	209,459
2021-04-14	$39.04	$39.57	$39.04	$39.17	$39.17	159,226
2021-04-13	$39.45	$39.45	$38.78	$38.85	$38.85	254,425
2021-04-12	$39.03	$39.53	$39.03	$39.37	$39.37	197,497
2021-04-09	$39.81	$39.81	$39.28	$39.36	$39.36	234,851
2021-04-08	$39.87	$39.97	$39.33	$39.88	$39.88	307,523
2021-04-07	$40.13	$40.40	$39.26	$39.46	$39.46	296,828
2021-04-06	$40.42	$40.78	$40.20	$40.26	$40.26	384,249
2021-04-05	$40.45	$40.89	$40.05	$40.34	$40.34	275,606
2021-04-01	$39.73	$40.15	$39.63	$40.10	$40.10	258,694
2021-03-31	$39.15	$40.06	$39.15	$39.54	$39.54	557,344
2021-03-30	$39.48	$39.89	$38.48	$39.12	$39.12	554,690
2021-03-29	$40.61	$41.34	$39.35	$39.42	$39.42	369,788
2021-03-26	$40.37	$40.98	$39.74	$40.92	$40.92	407,827
2021-03-25	$38.37	$40.21	$38.37	$40.06	$40.06	459,137
2021-03-24	$39.02	$39.86	$38.52	$38.54	$38.54	578,490
2021-03-23	$40.77	$41.01	$38.37	$38.73	$38.73	566,661
2021-03-22	$41.57	$41.74	$40.78	$41.02	$41.02	338,162
2021-03-19	$40.79	$41.74	$40.61	$41.43	$41.43	1,302,344
2021-03-18	$40.80	$41.47	$40.54	$40.88	$40.88	569,240
2021-03-17	$40.62	$41.07	$40.05	$40.97	$40.97	425,988
2021-03-16	$41.13	$41.48	$40.25	$40.44	$40.44	411,902
2021-03-15	$41.28	$41.45	$40.60	$41.27	$41.27	463,818
2021-03-12	$40.28	$41.81	$40.14	$41.69	$41.69	357,556
2021-03-11	$39.47	$40.20	$39.18	$40.12	$40.12	275,920
2021-03-10	$39.41	$40.24	$38.82	$39.22	$39.22	444,880
2021-03-09	$38.70	$39.74	$38.37	$39.51	$39.51	422,282
2021-03-08	$38.80	$39.67	$38.08	$38.35	$38.35	600,075
2021-03-05	$38.10	$38.93	$37.45	$38.80	$38.80	564,059
2021-03-04	$38.30	$39.56	$37.64	$38.02	$38.02	570,486
2021-03-03	$38.40	$38.92	$37.89	$38.30	$38.30	570,974
2021-03-02	$39.06	$39.15	$37.66	$38.35	$38.35	317,106
2021-03-01	$40.36	$40.56	$38.86	$38.99	$38.99	572,135
2021-02-26	$39.67	$40.14	$38.75	$39.30	$39.30	416,952
2021-02-25	$41.62	$41.62	$39.50	$39.67	$39.67	172,049
2021-02-24	$40.60	$41.67	$40.60	$41.33	$41.33	484,494
2021-02-23	$40.76	$41.14	$39.60	$40.62	$40.62	507,086
2021-02-22	$41.00	$41.53	$40.29	$41.10	$41.10	602,775
2021-02-19	$41.02	$41.67	$40.81	$41.33	$41.33	972,223
2021-02-18	$39.58	$41.21	$39.50	$40.63	$40.63	615,846
2021-02-17	$39.14	$40.45	$38.63	$39.75	$39.75	876,932
2021-02-16	$41.21	$41.21	$38.73	$38.95	$38.95	529,897
2021-02-12	$40.63	$41.36	$40.48	$40.66	$40.66	550,133
2021-02-11	$41.16	$41.72	$40.46	$40.80	$40.80	557,444
2021-02-10	$42.96	$42.96	$40.59	$41.09	$41.09	511,427
2021-02-09	$41.61	$41.97	$40.66	$41.30	$41.30	371,257
2021-02-08	$40.11	$41.73	$39.64	$41.54	$41.54	518,058
2021-02-05	$40.04	$40.72	$38.50	$39.50	$39.50	269,056
2021-02-04	$39.15	$40.62	$39.05	$39.54	$39.54	706,145
2021-02-03	$41.83	$43.85	$38.93	$39.16	$39.16	984,668
2021-02-02	$39.66	$40.97	$39.14	$40.41	$40.41	496,804
2021-02-01	$38.69	$39.26	$37.97	$39.13	$39.13	646,865
2021-01-29	$38.68	$39.47	$38.07	$38.59	$38.59	674,561
2021-01-28	$39.69	$39.85	$38.41	$38.84	$38.84	758,279
2021-01-27	$38.88	$39.63	$38.38	$39.45	$39.45	845,242
2021-01-26	$39.52	$40.05	$38.96	$39.58	$39.58	616,131
2021-01-25	$38.62	$39.73	$38.05	$39.00	$39.00	676,377
2021-01-22	$38.10	$38.88	$37.94	$38.75	$38.75	492,528
2021-01-21	$38.42	$39.12	$38.20	$38.56	$38.56	309,180
2021-01-20	$38.54	$39.30	$37.87	$38.37	$38.37	405,607
2021-01-19	$37.13	$38.74	$37.01	$38.68	$38.68	448,235
2021-01-15	$37.65	$38.33	$36.66	$36.90	$36.90	534,305
2021-01-14	$37.00	$38.43	$36.75	$38.03	$38.03	299,392
2021-01-13	$36.19	$37.33	$36.02	$36.89	$36.89	511,095
2021-01-12	$35.80	$36.87	$35.61	$36.33	$36.33	500,628
2021-01-11	$33.83	$35.87	$33.71	$35.84	$35.84	407,175
2021-01-08	$33.59	$34.57	$33.45	$34.23	$34.23	427,467
2021-01-07	$33.06	$33.38	$32.62	$33.18	$33.18	314,615
2021-01-06	$32.80	$33.51	$32.15	$33.16	$33.16	693,333
2021-01-05	$32.01	$32.88	$32.00	$32.59	$32.59	484,714
2021-01-04	$34.03	$34.10	$31.96	$32.03	$32.03	533,543
2020-12-31	$33.02	$34.19	$32.61	$33.95	$33.95	343,385
2020-12-30	$32.97	$33.41	$32.86	$32.91	$32.91	295,607
2020-12-29	$34.02	$34.04	$32.77	$32.89	$32.89	256,677
2020-12-28	$34.65	$34.98	$34.00	$34.05	$34.05	254,643
2020-12-24	$33.44	$34.57	$33.44	$34.42	$34.42	122,317
2020-12-23	$33.43	$33.64	$32.73	$33.51	$33.51	287,891
2020-12-22	$33.92	$34.49	$33.24	$33.27	$33.27	342,202
2020-12-21	$33.01	$33.95	$32.51	$33.93	$33.93	445,944
2020-12-18	$33.55	$34.92	$33.49	$33.93	$33.93	927,658
2020-12-17	$33.22	$33.48	$32.51	$33.43	$33.43	276,573
2020-12-16	$33.75	$34.14	$32.77	$33.10	$33.10	788,449
2020-12-15	$32.46	$33.70	$32.05	$33.64	$33.64	330,956
2020-12-14	$31.67	$32.66	$31.39	$32.13	$32.13	1,139,640
2020-12-11	$31.44	$32.09	$31.14	$31.46	$31.46	439,528
2020-12-10	$31.22	$31.71	$30.87	$31.66	$31.66	576,676
2020-12-09	$30.28	$31.80	$30.28	$31.50	$31.50	650,326
2020-12-08	$29.00	$30.35	$28.99	$30.30	$30.30	544,436
2020-12-07	$29.25	$29.59	$28.62	$29.22	$29.22	403,903
2020-12-04	$29.10	$29.47	$29.05	$29.26	$29.26	475,189
2020-12-03	$28.54	$29.11	$28.46	$28.93	$28.93	517,495
2020-12-02	$28.59	$29.04	$27.97	$28.61	$28.61	341,953
2020-12-01	$28.90	$29.25	$28.42	$28.64	$28.64	492,746
2020-11-30	$29.48	$29.89	$28.57	$28.63	$28.63	478,401
2020-11-27	$29.25	$30.34	$29.18	$29.91	$29.91	329,706
2020-11-25	$28.86	$29.41	$27.85	$29.26	$29.26	374,125
2020-11-24	$28.56	$29.09	$28.34	$29.07	$29.07	561,077
2020-11-23	$28.13	$28.63	$27.84	$28.37	$28.37	437,477
2020-11-20	$27.86	$28.26	$27.63	$27.93	$27.93	2,239,866
2020-11-19	$28.18	$28.70	$27.74	$28.07	$28.07	312,329
2020-11-18	$28.78	$28.90	$27.80	$28.29	$28.29	324,292
2020-11-17	$28.48	$29.08	$28.18	$28.61	$28.61	377,110
2020-11-16	$29.05	$29.28	$28.39	$28.80	$28.80	461,775
2020-11-13	$27.98	$28.79	$27.74	$28.57	$28.57	492,404
2020-11-12	$27.72	$28.20	$27.12	$27.81	$27.81	369,054
2020-11-11	$27.55	$28.29	$27.11	$27.94	$27.94	370,188
2020-11-10	$27.18	$28.56	$27.01	$27.85	$27.85	579,236
2020-11-09	$27.62	$28.24	$26.74	$26.77	$26.77	590,548
2020-11-06	$25.80	$26.77	$25.14	$26.03	$26.03	1,026,640
2020-11-05	$25.23	$25.77	$23.99	$24.18	$24.18	344,518
2020-11-04	$23.75	$25.19	$23.33	$25.10	$25.10	386,740
2020-11-03	$23.91	$24.43	$23.22	$24.23	$24.23	621,716
2020-11-02	$23.77	$24.17	$23.28	$23.49	$23.49	549,052
2020-10-30	$23.86	$24.16	$23.27	$23.44	$23.44	359,810
2020-10-29	$23.50	$24.11	$23.24	$23.90	$23.90	388,294
2020-10-28	$24.78	$24.88	$23.45	$23.61	$23.61	485,984
2020-10-27	$26.52	$26.78	$25.13	$25.25	$25.25	333,732
2020-10-26	$26.66	$26.83	$25.93	$26.60	$26.60	178,309
2020-10-23	$27.49	$27.49	$26.73	$26.93	$26.93	374,591
2020-10-22	$26.96	$27.42	$26.54	$27.24	$27.24	280,509
2020-10-21	$26.76	$27.16	$26.63	$26.87	$26.87	198,680
2020-10-20	$26.60	$26.88	$26.42	$26.83	$26.83	344,948
2020-10-19	$26.73	$26.73	$26.26	$26.32	$26.32	391,254
2020-10-16	$27.18	$27.19	$26.30	$26.60	$26.60	235,058
2020-10-15	$26.66	$27.56	$26.50	$27.40	$27.40	438,283
2020-10-14	$26.49	$27.01	$26.23	$26.93	$26.93	237,922
2020-10-13	$26.11	$26.53	$25.87	$26.45	$26.45	215,050
2020-10-12	$26.60	$26.66	$26.15	$26.39	$26.39	208,259
2020-10-09	$27.00	$27.09	$26.51	$26.63	$26.63	343,641
2020-10-08	$26.84	$27.21	$26.37	$26.92	$26.92	497,338
2020-10-07	$26.29	$26.74	$26.13	$26.19	$26.19	453,101
2020-10-06	$25.55	$26.88	$25.50	$26.09	$26.09	365,361
2020-10-05	$24.76	$25.32	$24.76	$25.29	$25.29	282,932
2020-10-02	$24.20	$25.04	$23.75	$24.58	$24.58	380,972
2020-10-01	$24.43	$24.77	$24.05	$24.57	$24.57	377,931
2020-09-30	$24.82	$25.31	$24.33	$24.54	$24.54	353,692
2020-09-29	$25.14	$25.14	$24.02	$24.81	$24.81	299,959
2020-09-28	$24.96	$25.53	$24.80	$25.23	$25.23	839,422
2020-09-25	$24.05	$24.70	$24.04	$24.62	$24.62	864,846
2020-09-24	$24.17	$24.28	$23.67	$24.23	$24.23	309,975
2020-09-23	$24.91	$25.48	$24.12	$24.15	$24.15	349,701
2020-09-22	$24.94	$25.20	$24.73	$25.04	$25.04	332,204
2020-09-21	$25.40	$25.40	$24.20	$25.00	$25.00	423,807
2020-09-18	$26.38	$26.39	$25.55	$25.81	$25.81	838,189
2020-09-17	$26.33	$26.67	$26.06	$26.29	$26.29	464,201
2020-09-16	$26.04	$27.00	$25.50	$26.54	$26.54	741,943
2020-09-15	$27.50	$27.50	$26.00	$26.15	$26.15	816,907
2020-09-14	$29.43	$29.71	$27.43	$27.46	$27.46	886,390
2020-09-11	$31.81	$32.70	$28.93	$29.04	$29.04	870,493
2020-09-10	$31.50	$32.07	$31.00	$31.30	$31.30	348,541
2020-09-09	$32.08	$32.08	$31.07	$31.27	$31.27	203,626
2020-09-08	$33.05	$33.05	$32.02	$32.03	$32.03	275,984
2020-09-04	$34.51	$34.51	$32.78	$33.08	$33.08	278,205
2020-09-03	$34.68	$35.00	$33.79	$34.01	$34.01	336,662
2020-09-02	$34.43	$34.74	$34.13	$34.62	$34.62	167,180
2020-09-01	$33.05	$34.58	$32.95	$34.54	$34.54	372,801
2020-08-31	$33.17	$33.62	$32.79	$33.20	$33.20	307,835
2020-08-28	$32.90	$33.41	$32.54	$33.41	$33.41	235,243
2020-08-27	$32.12	$32.77	$31.96	$32.68	$32.68	209,078
2020-08-26	$32.61	$32.63	$31.83	$32.03	$32.03	323,950
2020-08-25	$33.35	$33.39	$32.43	$32.74	$32.74	301,137
2020-08-24	$33.48	$33.48	$32.96	$33.19	$33.19	267,471
2020-08-21	$32.96	$33.35	$32.91	$33.16	$33.16	459,104
2020-08-20	$33.38	$33.60	$32.17	$33.15	$33.15	713,929
2020-08-19	$33.45	$34.82	$33.33	$33.90	$33.90	837,059
2020-08-18	$35.50	$36.01	$35.20	$35.97	$35.97	490,076
2020-08-17	$36.02	$36.09	$35.38	$35.47	$35.47	308,267
2020-08-14	$35.45	$35.93	$35.10	$35.75	$35.75	267,436
2020-08-13	$35.86	$36.26	$35.58	$35.66	$35.66	323,737
2020-08-12	$38.03	$38.03	$35.88	$36.04	$36.04	433,502
2020-08-11	$37.50	$38.47	$37.47	$37.52	$37.52	477,421
2020-08-10	$36.33	$37.09	$36.33	$37.04	$37.04	362,175
2020-08-07	$35.63	$36.23	$35.56	$36.01	$36.01	548,056
2020-08-06	$35.69	$36.03	$35.33	$35.78	$35.78	399,738
2020-08-05	$34.99	$35.85	$34.84	$35.62	$35.62	697,426
2020-08-04	$34.19	$34.94	$34.10	$34.66	$34.66	516,772
2020-08-03	$34.62	$34.62	$33.04	$33.94	$33.94	1,154,349
2020-07-31	$34.43	$34.70	$33.89	$34.34	$34.34	444,275
2020-07-30	$35.15	$35.17	$34.24	$34.77	$34.77	228,865
2020-07-29	$36.94	$37.51	$35.60	$35.60	$35.60	456,618
2020-07-28	$36.63	$37.04	$36.56	$36.70	$36.70	285,499
2020-07-27	$36.39	$37.07	$36.38	$36.99	$36.99	446,223
2020-07-24	$36.48	$36.62	$36.18	$36.47	$36.47	322,045
2020-07-23	$36.22	$36.51	$36.01	$36.47	$36.47	399,218
2020-07-22	$36.02	$36.61	$35.97	$36.35	$36.35	381,499
2020-07-21	$35.92	$36.36	$35.71	$36.32	$36.32	187,894
2020-07-20	$35.00	$35.62	$34.85	$35.48	$35.48	186,982
2020-07-17	$35.00	$35.45	$34.80	$35.21	$35.21	167,800
2020-07-16	$34.70	$35.22	$34.40	$34.77	$34.77	316,100
2020-07-15	$33.09	$35.13	$33.09	$34.96	$34.96	445,700
2020-07-14	$31.81	$32.35	$31.14	$32.27	$32.27	272,000
2020-07-13	$32.02	$32.59	$31.63	$31.81	$31.81	421,100
2020-07-10	$31.00	$31.72	$30.81	$31.68	$31.68	565,500
2020-07-09	$31.67	$32.01	$30.42	$30.99	$30.99	716,300
2020-07-08	$31.46	$32.08	$31.27	$31.72	$31.72	387,600
2020-07-07	$31.61	$31.76	$31.31	$31.50	$31.50	428,000
2020-07-06	$32.13	$32.19	$31.62	$31.96	$31.96	249,900
2020-07-02	$31.66	$32.18	$30.96	$31.50	$31.50	351,200
2020-07-01	$31.01	$31.69	$30.80	$31.13	$31.13	294,800
2020-06-30	$31.22	$31.77	$31.09	$31.15	$31.15	415,600
2020-06-29	$30.84	$31.83	$30.60	$31.42	$31.42	271,300
2020-06-26	$30.94	$31.24	$30.27	$30.63	$30.63	519,323
2020-06-25	$32.26	$32.26	$30.89	$31.10	$31.10	447,327
2020-06-24	$32.72	$32.81	$31.95	$32.31	$32.31	466,757
2020-06-23	$33.64	$33.64	$32.83	$33.03	$33.03	434,959
2020-06-22	$32.38	$33.30	$31.71	$33.26	$33.26	467,297
2020-06-19	$32.78	$33.27	$32.32	$32.65	$32.65	1,033,740
2020-06-18	$32.21	$32.79	$32.07	$32.65	$32.65	534,043
2020-06-17	$33.16	$33.42	$32.34	$32.75	$32.75	467,206
2020-06-16	$34.88	$34.97	$32.92	$33.10	$33.10	513,754
2020-06-15	$32.60	$34.01	$32.45	$33.78	$33.78	464,602
2020-06-12	$34.93	$35.03	$32.93	$33.72	$33.72	691,935
2020-06-11	$34.04	$34.31	$33.57	$33.88	$33.88	575,920
2020-06-10	$36.43	$36.43	$34.88	$35.19	$35.19	353,603
2020-06-09	$35.41	$36.72	$35.14	$36.40	$36.40	365,680
2020-06-08	$36.26	$36.60	$35.62	$35.84	$35.84	319,203
2020-06-05	$35.84	$36.85	$35.74	$35.89	$35.89	359,169
2020-06-04	$35.12	$35.64	$34.58	$35.19	$35.19	287,939
2020-06-03	$34.96	$35.63	$34.96	$35.21	$35.21	306,260
2020-06-02	$34.36	$35.22	$34.24	$34.29	$34.29	351,410
2020-06-01	$33.57	$34.21	$33.39	$34.03	$34.03	372,752
2020-05-29	$33.13	$33.54	$32.23	$33.46	$33.46	315,819
2020-05-28	$34.24	$34.24	$33.25	$33.54	$33.54	327,314
2020-05-27	$33.91	$33.97	$32.77	$33.70	$33.70	394,113
2020-05-26	$34.15	$34.52	$33.08	$33.15	$33.15	286,937
2020-05-22	$32.96	$33.04	$32.58	$32.96	$32.96	202,948
2020-05-21	$32.65	$33.15	$32.24	$32.72	$32.72	456,664
2020-05-20	$32.66	$33.11	$32.12	$32.66	$32.66	420,130
2020-05-19	$32.63	$33.23	$31.89	$31.92	$31.92	206,464
2020-05-18	$32.99	$33.77	$32.76	$32.93	$32.93	293,064
2020-05-15	$32.05	$32.40	$31.69	$31.91	$31.91	290,501
2020-05-14	$30.96	$31.91	$30.31	$31.88	$31.88	395,118
2020-05-13	$31.45	$31.94	$31.13	$31.73	$31.73	428,742
2020-05-12	$33.95	$33.95	$31.75	$31.77	$31.77	481,377
2020-05-11	$34.13	$34.47	$33.46	$33.67	$33.67	726,942
2020-05-08	$34.77	$35.48	$34.51	$34.65	$34.65	587,825
2020-05-07	$33.06	$34.28	$32.28	$34.24	$34.24	800,293
2020-05-06	$32.50	$33.32	$31.42	$32.75	$32.75	785,890
2020-05-05	$32.07	$32.34	$31.55	$31.55	$31.55	560,997
2020-05-04	$30.98	$31.74	$30.70	$31.57	$31.57	694,944
2020-05-01	$31.12	$31.66	$30.87	$31.63	$31.63	589,856
2020-04-30	$32.39	$32.39	$31.57	$31.77	$31.77	485,484
2020-04-29	$32.53	$33.35	$31.71	$33.19	$33.19	395,339
2020-04-28	$31.10	$31.52	$30.73	$31.36	$31.36	587,011
2020-04-27	$28.42	$30.65	$28.31	$30.19	$30.19	535,684
2020-04-24	$27.93	$28.17	$27.50	$28.09	$28.09	188,053
2020-04-23	$27.61	$28.08	$27.55	$27.82	$27.82	306,507
2020-04-22	$27.07	$27.70	$26.89	$27.54	$27.54	292,076
2020-04-21	$26.19	$26.76	$26.01	$26.57	$26.57	330,745
2020-04-20	$27.27	$27.54	$26.59	$26.88	$26.88	305,740
2020-04-17	$26.84	$27.99	$26.56	$27.82	$27.82	380,843
2020-04-16	$26.28	$26.28	$24.73	$25.71	$25.71	523,611
2020-04-15	$26.02	$26.81	$25.54	$26.11	$26.11	367,460
2020-04-14	$27.15	$27.15	$26.34	$26.88	$26.88	499,719
2020-04-13	$26.09	$26.46	$25.29	$26.23	$26.23	259,786
2020-04-09	$26.89	$26.99	$26.06	$26.54	$26.54	369,860
2020-04-08	$25.50	$26.41	$25.18	$26.22	$26.22	588,752
2020-04-07	$25.97	$27.33	$24.58	$25.06	$25.06	456,121
2020-04-06	$24.50	$25.33	$24.08	$25.23	$25.23	438,162
2020-04-03	$25.01	$25.15	$22.93	$23.57	$23.57	440,297
2020-04-02	$25.63	$26.54	$24.50	$24.97	$24.97	366,612
2020-04-01	$25.72	$26.41	$24.84	$26.20	$26.20	438,233
2020-03-31	$25.97	$27.23	$25.97	$26.79	$26.79	478,445
2020-03-30	$25.06	$26.16	$24.58	$26.07	$26.07	422,813
2020-03-27	$24.61	$26.03	$24.16	$24.80	$24.80	244,055
2020-03-26	$25.29	$26.23	$24.83	$25.78	$25.78	475,609
2020-03-25	$24.27	$26.05	$23.99	$25.14	$25.14	581,270
2020-03-24	$24.75	$25.01	$22.95	$24.33	$24.33	465,966
2020-03-23	$22.93	$23.99	$22.29	$23.48	$23.48	847,827
2020-03-20	$22.18	$25.34	$21.98	$22.55	$22.55	986,428
2020-03-19	$21.39	$23.55	$20.26	$22.25	$22.25	641,030
2020-03-18	$24.58	$26.47	$19.76	$21.46	$21.46	1,129,269
2020-03-17	$24.33	$26.07	$23.27	$25.98	$25.98	934,441
2020-03-16	$23.98	$25.89	$23.42	$23.99	$23.99	576,251
2020-03-13	$26.27	$26.97	$25.01	$26.86	$26.86	1,004,719
2020-03-12	$25.31	$26.57	$24.45	$25.35	$25.35	1,055,855
2020-03-11	$27.65	$28.01	$26.49	$27.06	$27.06	563,403
2020-03-10	$29.81	$29.81	$27.46	$28.39	$28.39	543,034
2020-03-09	$28.98	$30.10	$28.84	$29.13	$29.13	583,135
2020-03-06	$29.09	$30.96	$29.08	$30.87	$30.87	562,034
2020-03-05	$30.44	$30.63	$29.26	$29.86	$29.86	494,223
2020-03-04	$30.19	$31.57	$29.85	$31.32	$31.32	407,128
2020-03-03	$30.90	$31.36	$29.55	$29.87	$29.87	497,005
2020-03-02	$30.91	$30.93	$30.20	$30.91	$30.91	692,162
2020-02-28	$29.54	$30.89	$29.26	$30.87	$30.87	941,022
2020-02-27	$31.35	$31.45	$30.33	$30.43	$30.43	873,198
2020-02-26	$33.57	$33.77	$31.85	$31.96	$31.96	483,049
2020-02-25	$33.46	$33.46	$32.48	$33.32	$33.32	582,792
2020-02-24	$33.60	$33.91	$33.11	$33.43	$33.43	321,250
2020-02-21	$34.50	$34.84	$33.86	$34.50	$34.50	271,183
2020-02-20	$34.10	$35.17	$34.10	$34.65	$34.65	245,962
2020-02-19	$34.36	$34.56	$34.03	$34.35	$34.35	217,414
2020-02-18	$35.20	$35.20	$34.15	$34.35	$34.35	238,060
2020-02-14	$34.51	$35.32	$34.40	$35.31	$35.31	269,830
2020-02-13	$34.06	$34.66	$33.92	$34.62	$34.62	322,494
2020-02-12	$33.46	$34.25	$33.20	$34.22	$34.22	307,544
2020-02-11	$32.67	$33.38	$32.25	$33.15	$33.15	564,108
2020-02-10	$33.87	$33.87	$32.54	$32.56	$32.56	385,556
2020-02-07	$35.43	$35.58	$33.87	$34.02	$34.02	557,146
2020-02-06	$36.18	$36.37	$35.58	$35.73	$35.73	804,200
2020-02-05	$36.81	$37.14	$34.82	$36.16	$36.16	760,936
2020-02-04	$35.68	$35.81	$34.86	$35.05	$35.05	377,251
2020-02-03	$34.63	$35.32	$34.60	$35.07	$35.07	662,165
2020-01-31	$35.16	$35.25	$33.98	$34.51	$34.51	405,855
2020-01-30	$35.01	$35.66	$35.01	$35.45	$35.45	225,504
2020-01-29	$35.74	$35.94	$35.08	$35.35	$35.35	289,163
2020-01-28	$35.87	$36.18	$35.34	$35.70	$35.70	304,691
2020-01-27	$34.27	$36.07	$34.07	$35.59	$35.59	598,811
2020-01-24	$36.43	$36.43	$34.67	$35.04	$35.04	673,321
2020-01-23	$35.73	$36.29	$35.21	$36.17	$36.17	476,548
2020-01-22	$36.12	$36.55	$35.89	$35.91	$35.91	288,780
2020-01-21	$36.32	$36.32	$35.69	$35.97	$35.97	344,844
2020-01-17	$36.97	$37.01	$36.31	$36.51	$36.51	269,015
2020-01-16	$36.77	$36.93	$36.62	$36.87	$36.87	299,860
2020-01-15	$36.15	$36.59	$35.91	$36.50	$36.50	341,842
2020-01-14	$35.86	$36.35	$35.79	$36.20	$36.20	535,798
2020-01-13	$35.48	$35.96	$35.16	$35.94	$35.94	260,656
2020-01-10	$36.00	$36.10	$35.13	$35.48	$35.48	447,872
2020-01-09	$35.79	$36.04	$35.63	$35.94	$35.94	385,293
2020-01-08	$35.41	$35.70	$35.13	$35.62	$35.62	346,215
2020-01-07	$35.23	$35.69	$34.87	$35.49	$35.49	293,731
2020-01-06	$34.19	$35.18	$34.13	$35.13	$35.13	306,334
2020-01-03	$34.25	$34.58	$33.96	$34.57	$34.57	311,856
2020-01-02	$35.03	$35.19	$34.27	$34.69	$34.69	409,849
2019-12-31	$34.55	$35.23	$34.55	$34.97	$34.97	342,438
2019-12-30	$35.03	$35.10	$34.47	$34.69	$34.69	197,934
2019-12-27	$35.11	$35.25	$35.01	$35.04	$35.04	373,396
2019-12-26	$34.46	$35.16	$34.46	$35.12	$35.12	286,303
2019-12-24	$34.59	$34.74	$34.18	$34.43	$34.43	118,516
2019-12-23	$35.01	$35.01	$34.50	$34.55	$34.55	224,470
2019-12-20	$34.45	$35.19	$34.27	$35.02	$35.02	1,811,618
2019-12-19	$34.40	$34.41	$33.82	$34.29	$34.29	397,143
2019-12-18	$34.46	$34.58	$34.15	$34.39	$34.39	450,968
2019-12-17	$34.41	$34.70	$34.16	$34.25	$34.25	366,319
2019-12-16	$35.15	$35.27	$34.10	$34.21	$34.21	525,154
2019-12-13	$34.92	$35.58	$34.59	$34.74	$34.74	353,282
2019-12-12	$33.83	$35.05	$33.74	$34.98	$34.98	386,445
2019-12-11	$33.67	$33.83	$32.90	$33.82	$33.82	232,258
2019-12-10	$33.36	$33.81	$33.16	$33.76	$33.76	290,007
2019-12-09	$33.65	$33.89	$33.32	$33.46	$33.46	397,574
2019-12-06	$33.05	$33.76	$33.04	$33.66	$33.66	446,409
2019-12-05	$33.30	$33.55	$32.72	$32.78	$32.78	268,910
2019-12-04	$33.44	$33.65	$33.14	$33.16	$33.16	434,034
2019-12-03	$33.50	$33.50	$32.98	$33.12	$33.12	353,026
2019-12-02	$33.79	$33.92	$33.38	$33.73	$33.73	623,218
2019-11-29	$33.73	$33.96	$33.64	$33.73	$33.73	151,010
2019-11-27	$34.95	$34.95	$33.83	$33.89	$33.89	312,769
2019-11-26	$35.02	$35.39	$34.74	$34.74	$34.74	633,760
2019-11-25	$34.25	$35.27	$33.97	$35.24	$35.24	381,801
2019-11-22	$33.90	$34.10	$33.47	$34.03	$34.03	448,093
2019-11-21	$34.44	$34.46	$33.68	$33.85	$33.85	499,957
2019-11-20	$34.08	$34.79	$33.88	$34.52	$34.52	901,327
2019-11-19	$34.33	$34.53	$34.14	$34.36	$34.36	562,902
2019-11-18	$33.61	$34.13	$33.40	$34.04	$34.04	1,243,343
2019-11-15	$33.32	$34.32	$32.93	$33.60	$33.60	751,763
2019-11-14	$32.47	$33.32	$32.47	$33.12	$33.12	1,370,376
2019-11-13	$32.34	$32.45	$31.16	$32.38	$32.38	489,017
2019-11-12	$32.14	$32.97	$32.14	$32.54	$32.54	540,527
2019-11-11	$31.58	$32.10	$31.56	$31.99	$31.99	631,815
2019-11-08	$31.73	$31.96	$31.53	$31.78	$31.78	425,377
2019-11-07	$31.99	$32.27	$31.51	$31.82	$31.82	599,146
2019-11-06	$31.30	$32.01	$31.20	$31.74	$31.74	539,972
2019-11-05	$30.84	$31.55	$30.84	$31.35	$31.35	531,846
2019-11-04	$30.73	$30.98	$30.63	$30.82	$30.82	777,578
2019-11-01	$29.89	$30.77	$29.89	$30.56	$30.56	783,201
2019-10-31	$30.18	$30.50	$29.56	$29.78	$29.78	1,114,256
2019-10-30	$32.73	$32.73	$27.58	$29.70	$29.70	2,595,766
2019-10-29	$36.47	$36.86	$36.23	$36.54	$36.54	409,698
2019-10-28	$36.50	$37.10	$36.50	$36.75	$36.75	461,078
2019-10-25	$36.15	$36.64	$36.15	$36.47	$36.47	329,574
2019-10-24	$36.50	$36.80	$36.01	$36.13	$36.13	429,446
2019-10-23	$36.48	$36.70	$36.27	$36.47	$36.47	555,258
2019-10-22	$36.26	$36.36	$36.10	$36.33	$36.33	855,926
2019-10-21	$36.10	$36.70	$35.12	$36.25	$36.25	486,676
2019-10-18	$36.17	$36.34	$35.81	$35.85	$35.85	502,526
2019-10-17	$36.66	$36.74	$36.16	$36.29	$36.29	561,682
2019-10-16	$36.56	$37.12	$36.27	$36.50	$36.50	662,909
2019-10-15	$35.72	$37.35	$35.41	$36.69	$36.69	1,726,184
2019-10-14	$35.90	$36.21	$35.78	$35.84	$35.84	433,537
2019-10-11	$35.86	$36.30	$35.79	$35.98	$35.98	973,707
2019-10-10	$35.73	$36.05	$35.37	$35.42	$35.42	509,028
2019-10-09	$35.72	$36.19	$35.61	$35.67	$35.67	412,271
2019-10-08	$36.58	$36.66	$35.45	$35.48	$35.48	473,214
2019-10-07	$36.52	$37.52	$36.52	$36.88	$36.88	470,857
2019-10-04	$37.66	$38.08	$36.65	$36.76	$36.76	439,550
2019-10-03	$37.61	$38.09	$37.20	$37.69	$37.69	429,226
2019-10-02	$37.53	$37.96	$37.45	$37.78	$37.78	543,119
2019-10-01	$38.37	$38.71	$37.91	$37.95	$37.95	478,744
2019-09-30	$38.16	$38.49	$37.81	$38.09	$38.09	687,520
2019-09-27	$38.50	$38.82	$37.68	$38.02	$38.02	627,784
2019-09-26	$38.73	$38.87	$37.73	$38.20	$38.20	2,063,858
2019-09-25	$41.11	$41.52	$38.71	$38.73	$38.73	809,907
2019-09-24	$41.42	$41.73	$40.79	$41.13	$41.13	367,825
2019-09-23	$40.35	$41.44	$40.05	$41.19	$41.19	501,484
2019-09-20	$42.49	$42.49	$40.57	$40.66	$40.66	993,729
2019-09-19	$42.07	$42.72	$42.07	$42.28	$42.28	495,091
2019-09-18	$41.87	$42.14	$41.52	$42.00	$42.00	496,741
2019-09-17	$41.47	$41.94	$41.19	$41.79	$41.79	457,029
2019-09-16	$40.87	$41.98	$40.81	$41.49	$41.49	581,275
2019-09-13	$41.81	$42.61	$41.15	$41.24	$41.24	467,023
2019-09-12	$40.80	$42.01	$40.06	$41.70	$41.70	606,232
2019-09-11	$41.15	$41.15	$40.20	$40.57	$40.57	663,034
2019-09-10	$40.85	$41.34	$40.49	$40.82	$40.82	696,251
2019-09-09	$40.84	$41.40	$40.35	$41.00	$41.00	495,996
2019-09-06	$41.59	$41.59	$40.75	$40.84	$40.84	385,408
2019-09-05	$41.20	$41.93	$41.20	$41.53	$41.53	497,291
2019-09-04	$41.85	$41.96	$40.60	$41.02	$41.02	492,163
2019-09-03	$42.55	$42.85	$41.36	$41.58	$41.58	377,866
2019-08-30	$42.68	$42.96	$41.80	$42.72	$42.72	787,573
2019-08-29	$43.68	$44.14	$42.42	$42.60	$42.60	490,862
2019-08-28	$43.45	$44.18	$43.32	$43.39	$43.39	884,798
2019-08-27	$45.73	$46.06	$43.71	$43.86	$43.86	691,374
2019-08-26	$45.47	$46.42	$45.22	$45.55	$45.55	611,267
2019-08-23	$50.15	$51.47	$43.53	$44.94	$44.94	1,686,140
2019-08-22	$51.56	$51.70	$50.63	$50.96	$50.96	454,507
2019-08-21	$50.91	$51.79	$50.46	$51.38	$51.38	437,804
2019-08-20	$50.12	$50.41	$49.71	$50.20	$50.20	578,337
2019-08-19	$49.37	$50.42	$49.37	$50.01	$50.01	373,420
2019-08-16	$47.93	$49.01	$47.93	$48.81	$48.81	211,028
2019-08-15	$47.82	$48.40	$47.46	$47.67	$47.67	231,951
2019-08-14	$47.44	$48.05	$47.34	$47.70	$47.70	212,420
2019-08-13	$47.50	$48.97	$47.50	$48.11	$48.11	212,357
2019-08-12	$47.67	$48.29	$47.59	$47.72	$47.72	188,774
2019-08-09	$47.89	$48.72	$47.89	$48.09	$48.09	234,168
2019-08-08	$46.75	$48.24	$46.75	$48.18	$48.18	358,842
2019-08-07	$45.89	$46.79	$45.52	$46.35	$46.35	320,766
2019-08-06	$44.60	$46.52	$44.49	$46.36	$46.36	325,948
2019-08-05	$45.50	$45.68	$43.80	$44.42	$44.42	302,196
2019-08-02	$46.87	$47.06	$46.07	$46.39	$46.39	198,846
2019-08-01	$47.37	$48.27	$46.88	$47.28	$47.28	267,716
2019-07-31	$48.87	$49.14	$47.34	$47.37	$47.37	334,503
2019-07-30	$47.80	$48.99	$47.68	$48.97	$48.97	219,203
2019-07-29	$48.68	$48.78	$48.02	$48.21	$48.21	222,797
2019-07-26	$48.03	$48.85	$47.78	$48.66	$48.66	190,636
2019-07-25	$48.85	$48.91	$47.67	$47.86	$47.86	271,817
2019-07-24	$47.95	$49.01	$47.95	$48.88	$48.88	249,641
2019-07-23	$47.51	$48.07	$47.46	$48.07	$48.07	233,813
2019-07-22	$47.41	$47.76	$47.17	$47.40	$47.40	229,769
2019-07-19	$47.23	$47.95	$47.23	$47.41	$47.41	224,929
2019-07-18	$46.77	$47.36	$46.55	$47.29	$47.29	377,384
2019-07-17	$46.45	$47.19	$46.23	$46.61	$46.61	318,375
2019-07-16	$45.88	$46.81	$45.88	$46.38	$46.38	235,990
2019-07-15	$45.91	$46.16	$45.41	$46.03	$46.03	187,064
2019-07-12	$45.39	$46.00	$45.39	$45.83	$45.83	335,138
2019-07-11	$45.35	$45.56	$44.90	$45.34	$45.34	297,896
2019-07-10	$45.30	$45.76	$45.25	$45.28	$45.28	186,765
2019-07-09	$44.96	$45.46	$44.96	$45.10	$45.10	350,557
2019-07-08	$45.35	$45.56	$44.91	$45.17	$45.17	232,165
2019-07-05	$45.37	$45.77	$45.27	$45.54	$45.54	324,347
2019-07-03	$45.60	$46.02	$45.22	$45.52	$45.52	282,347
2019-07-02	$45.00	$45.76	$45.00	$45.40	$45.40	401,159
2019-07-01	$45.51	$45.89	$44.88	$45.02	$45.02	410,459
2019-06-28	$45.10	$45.59	$44.48	$45.05	$45.05	990,809
2019-06-27	$44.83	$45.54	$44.50	$45.13	$45.13	745,156
2019-06-26	$44.97	$45.09	$43.89	$44.65	$44.65	399,306
2019-06-25	$44.13	$45.06	$43.83	$44.86	$44.86	454,686
2019-06-24	$45.07	$45.19	$44.07	$44.07	$44.07	448,896
2019-06-21	$45.69	$45.91	$45.04	$45.04	$45.04	952,169
2019-06-20	$46.02	$46.02	$45.32	$45.88	$45.88	228,381
2019-06-19	$45.12	$45.73	$44.83	$45.58	$45.58	247,694
2019-06-18	$45.50	$46.02	$44.89	$45.11	$45.11	239,236
2019-06-17	$44.89	$45.19	$44.30	$45.18	$45.18	287,872
2019-06-14	$44.18	$44.78	$44.05	$44.68	$44.68	225,720
2019-06-13	$44.34	$44.48	$44.03	$44.25	$44.25	327,327
2019-06-12	$44.02	$44.27	$43.49	$44.18	$44.18	286,761
2019-06-11	$44.48	$44.57	$43.84	$43.93	$43.93	261,730
2019-06-10	$44.92	$45.31	$43.98	$44.18	$44.18	234,763
2019-06-07	$44.88	$45.42	$44.71	$44.81	$44.81	301,643
2019-06-06	$45.06	$45.29	$44.48	$44.52	$44.52	351,700
2019-06-05	$45.31	$45.74	$44.67	$45.09	$45.09	271,282
2019-06-04	$44.52	$45.29	$44.39	$45.20	$45.20	310,627
2019-06-03	$43.99	$44.69	$43.87	$44.20	$44.20	312,073
2019-05-31	$43.55	$44.05	$43.46	$43.96	$43.96	366,220
2019-05-30	$43.82	$44.21	$43.72	$44.02	$44.02	291,320
2019-05-29	$43.34	$43.97	$43.17	$43.78	$43.78	284,654
2019-05-28	$43.60	$44.06	$43.43	$43.44	$43.44	358,896
2019-05-24	$43.48	$43.92	$43.46	$43.60	$43.60	263,585
2019-05-23	$42.82	$43.39	$42.68	$43.24	$43.24	335,676
2019-05-22	$43.00	$43.61	$43.00	$43.26	$43.26	228,092
2019-05-21	$43.11	$43.75	$43.02	$43.26	$43.26	276,923
2019-05-20	$42.62	$43.06	$42.36	$42.90	$42.90	278,175
2019-05-17	$43.31	$43.70	$42.96	$42.98	$42.98	267,778
2019-05-16	$43.88	$44.44	$43.63	$43.69	$43.69	268,571
2019-05-15	$43.01	$44.03	$42.70	$43.73	$43.73	349,826
2019-05-14	$43.74	$43.95	$43.38	$43.42	$43.42	459,514
2019-05-13	$44.67	$44.95	$42.75	$44.04	$44.04	523,763
2019-05-10	$44.62	$45.48	$44.17	$45.46	$45.46	419,227
2019-05-09	$43.98	$44.79	$43.50	$44.62	$44.62	473,047
2019-05-08	$45.06	$45.13	$43.85	$44.36	$44.36	375,142
2019-05-07	$45.95	$46.13	$44.72	$45.13	$45.13	345,944
2019-05-06	$45.29	$47.01	$45.29	$46.30	$46.30	486,283
2019-05-03	$47.37	$49.21	$45.56	$45.86	$45.86	546,258
2019-05-02	$49.22	$50.35	$49.22	$50.02	$50.02	238,166
2019-05-01	$49.72	$50.49	$49.55	$49.61	$49.61	277,269
2019-04-30	$49.82	$49.92	$48.71	$49.32	$49.32	315,419
2019-04-29	$49.75	$50.35	$49.66	$49.78	$49.78	304,790
2019-04-26	$48.74	$49.98	$48.54	$49.76	$49.76	202,790
2019-04-25	$48.69	$49.00	$47.72	$48.74	$48.74	230,004
2019-04-24	$48.95	$49.06	$48.59	$48.84	$48.84	228,102
2019-04-23	$47.62	$49.08	$47.62	$48.95	$48.95	297,907
2019-04-22	$47.80	$47.94	$47.05	$47.67	$47.67	199,696
2019-04-18	$48.44	$48.95	$47.92	$48.00	$48.00	174,052
2019-04-17	$49.45	$49.68	$48.39	$48.57	$48.57	284,482
2019-04-16	$49.36	$49.38	$48.76	$49.18	$49.18	183,952
2019-04-15	$48.65	$49.03	$48.25	$49.02	$49.02	239,250
2019-04-12	$48.58	$48.87	$48.09	$48.58	$48.58	253,962
2019-04-11	$48.45	$48.56	$47.85	$48.33	$48.33	213,483
2019-04-10	$47.81	$48.51	$47.39	$48.36	$48.36	217,853
2019-04-09	$47.75	$48.34	$47.55	$47.66	$47.66	243,540
2019-04-08	$47.68	$48.22	$47.18	$47.95	$47.95	241,302
2019-04-05	$48.01	$48.42	$47.62	$47.84	$47.84	587,504
2019-04-04	$47.57	$48.03	$47.35	$47.87	$47.87	231,696
2019-04-03	$46.92	$47.72	$46.86	$47.48	$47.48	325,416
2019-04-02	$46.90	$46.90	$46.30	$46.48	$46.48	242,435
2019-04-01	$46.59	$47.05	$46.05	$46.93	$46.93	335,644
2019-03-29	$46.38	$47.09	$46.21	$46.32	$46.32	385,007
2019-03-28	$45.51	$46.10	$45.50	$46.05	$46.05	183,816
2019-03-27	$45.51	$45.77	$45.09	$45.42	$45.42	219,559
2019-03-26	$45.73	$46.29	$45.54	$45.67	$45.67	214,997
2019-03-25	$45.69	$46.01	$45.19	$45.53	$45.53	316,681
2019-03-22	$47.54	$47.69	$45.95	$45.97	$45.97	311,033
2019-03-21	$47.16	$48.28	$47.16	$47.90	$47.90	343,842
2019-03-20	$48.23	$48.59	$46.71	$47.30	$47.30	381,586
2019-03-19	$48.94	$49.28	$48.29	$48.32	$48.32	285,050
2019-03-18	$48.87	$49.30	$48.65	$48.83	$48.83	415,016
2019-03-15	$48.46	$49.56	$48.46	$48.84	$48.84	787,830
2019-03-14	$48.57	$48.70	$48.23	$48.32	$48.32	318,733
2019-03-13	$48.14	$49.03	$48.06	$48.67	$48.67	406,490
2019-03-12	$48.19	$48.66	$47.69	$48.03	$48.03	230,295
2019-03-11	$47.55	$48.34	$47.40	$48.20	$48.20	298,056
2019-03-08	$47.01	$47.80	$46.70	$47.40	$47.40	399,119
2019-03-07	$47.68	$47.68	$47.01	$47.27	$47.27	480,649
2019-03-06	$48.11	$48.33	$47.49	$47.77	$47.77	295,070
2019-03-05	$48.09	$48.42	$47.95	$48.09	$48.09	239,266
2019-03-04	$49.32	$49.32	$48.03	$48.07	$48.07	346,862
2019-03-01	$48.51	$49.46	$48.44	$49.26	$49.26	304,480
2019-02-28	$48.00	$48.52	$48.00	$48.20	$48.20	408,967
2019-02-27	$48.13	$48.39	$47.73	$48.02	$48.02	332,314
2019-02-26	$48.95	$49.10	$48.28	$48.33	$48.33	317,134
2019-02-25	$49.35	$49.60	$48.83	$48.96	$48.96	332,211
2019-02-22	$49.48	$49.48	$48.77	$49.24	$49.24	310,134
2019-02-21	$48.18	$49.67	$48.18	$49.24	$49.24	419,054
2019-02-20	$49.10	$49.15	$48.04	$48.15	$48.15	332,299
2019-02-19	$48.28	$49.20	$48.18	$49.03	$49.03	321,130
2019-02-15	$48.58	$49.12	$47.94	$48.47	$48.47	364,075
2019-02-14	$47.80	$48.71	$47.68	$48.15	$48.15	370,559
2019-02-13	$47.60	$48.49	$47.55	$48.24	$48.24	384,480
2019-02-12	$48.08	$48.44	$47.29	$47.64	$47.64	340,501
2019-02-11	$47.91	$48.44	$47.57	$47.77	$47.77	405,289
2019-02-08	$48.56	$49.88	$47.13	$47.79	$47.79	747,362
2019-02-07	$49.04	$49.98	$48.49	$49.00	$49.00	266,244
2019-02-06	$49.51	$49.71	$48.98	$49.41	$49.41	228,329
2019-02-05	$49.78	$50.13	$49.42	$49.56	$49.56	347,395
2019-02-04	$49.21	$49.92	$48.96	$49.65	$49.65	220,254
2019-02-01	$48.90	$49.31	$48.65	$49.26	$49.26	301,747
2019-01-31	$49.17	$49.49	$48.73	$48.90	$48.90	327,271
2019-01-30	$49.01	$49.37	$48.36	$49.24	$49.24	299,029
2019-01-29	$49.41	$49.46	$48.61	$48.80	$48.80	228,316
2019-01-28	$49.16	$49.45	$48.62	$49.22	$49.22	282,078
2019-01-25	$49.46	$49.80	$49.23	$49.66	$49.66	183,869
2019-01-24	$49.04	$49.37	$48.54	$49.07	$49.07	249,010
2019-01-23	$48.85	$49.53	$48.70	$49.15	$49.15	332,105
2019-01-22	$48.72	$49.44	$48.28	$48.70	$48.70	324,409
2019-01-18	$48.18	$49.07	$48.01	$48.88	$48.88	329,524
2019-01-17	$47.73	$48.47	$47.73	$47.93	$47.93	498,574
2019-01-16	$47.93	$48.60	$47.76	$47.99	$47.99	688,232
2019-01-15	$47.37	$48.05	$47.17	$47.85	$47.85	310,556
2019-01-14	$46.97	$47.44	$46.69	$47.20	$47.20	393,921
2019-01-11	$47.15	$47.52	$46.78	$47.37	$47.37	437,215
2019-01-10	$47.05	$47.38	$46.64	$47.38	$47.38	587,601
2019-01-09	$47.71	$48.26	$46.88	$47.37	$47.37	400,892
2019-01-08	$48.28	$48.91	$47.20	$47.50	$47.50	489,831
2019-01-07	$48.05	$48.49	$47.45	$47.77	$47.77	423,993
2019-01-04	$47.67	$48.95	$47.67	$48.21	$48.21	409,560
2019-01-03	$46.94	$47.87	$46.82	$46.99	$46.99	488,622
2019-01-02	$46.74	$47.56	$46.43	$47.37	$47.37	767,494
2018-12-31	$47.27	$47.61	$46.74	$47.32	$47.32	467,918
2018-12-28	$46.67	$47.64	$46.45	$46.93	$46.93	305,035
2018-12-27	$45.92	$46.57	$45.51	$46.53	$46.53	568,008
2018-12-26	$44.83	$46.65	$44.53	$46.59	$46.59	507,684
2018-12-24	$45.29	$45.71	$44.55	$44.57	$44.57	373,385
2018-12-21	$47.59	$48.26	$45.26	$45.53	$45.53	2,003,444
2018-12-20	$48.38	$49.02	$47.09	$47.66	$47.66	554,969
2018-12-19	$49.71	$50.33	$47.87	$48.41	$48.41	466,706
2018-12-18	$50.27	$50.66	$49.38	$49.62	$49.62	450,075
2018-12-17	$50.96	$51.40	$49.85	$49.99	$49.99	612,011
2018-12-14	$51.94	$52.12	$50.97	$51.13	$51.13	468,896
2018-12-13	$53.26	$53.42	$52.23	$52.25	$52.25	484,864
2018-12-12	$52.70	$53.50	$52.56	$53.05	$53.05	433,423
2018-12-11	$52.88	$53.23	$51.58	$52.03	$52.03	473,212
2018-12-10	$52.73	$53.42	$52.02	$52.04	$52.04	463,615
2018-12-07	$54.36	$54.64	$52.28	$52.76	$52.76	477,750
2018-12-06	$54.17	$54.50	$53.16	$54.50	$54.50	458,277
2018-12-04	$56.50	$56.95	$54.15	$54.63	$54.63	548,690
2018-12-03	$58.22	$58.22	$55.57	$56.37	$56.37	541,504
2018-11-30	$57.33	$58.35	$57.33	$57.74	$57.74	428,103
2018-11-29	$56.07	$57.95	$55.95	$57.42	$57.42	346,746
2018-11-28	$55.38	$56.55	$54.84	$56.46	$56.46	637,914
2018-11-27	$55.80	$56.29	$55.10	$55.15	$55.15	478,770
2018-11-26	$56.30	$56.72	$55.73	$55.93	$55.93	835,537
2018-11-23	$55.36	$56.43	$55.10	$56.02	$56.02	135,792
2018-11-21	$55.43	$56.45	$55.10	$55.86	$55.86	264,782
2018-11-20	$55.56	$56.04	$54.90	$55.15	$55.15	474,546
2018-11-19	$57.42	$57.90	$56.16	$56.24	$56.24	404,294
2018-11-16	$57.25	$57.92	$57.06	$57.54	$57.54	430,434
2018-11-15	$56.84	$57.74	$56.26	$57.71	$57.71	312,138
2018-11-14	$58.32	$58.67	$56.66	$57.02	$57.02	251,232
2018-11-13	$58.48	$58.80	$57.67	$57.74	$57.74	473,972
2018-11-12	$58.04	$58.78	$57.68	$58.16	$58.16	467,793
2018-11-09	$57.63	$58.21	$56.35	$58.00	$58.00	605,312
2018-11-08	$57.52	$58.29	$57.48	$57.87	$57.87	570,130
2018-11-07	$56.10	$58.00	$55.73	$57.89	$57.89	707,278
2018-11-06	$54.39	$56.19	$54.31	$56.04	$56.04	703,176
2018-11-05	$52.88	$54.98	$52.45	$54.70	$54.70	665,356
2018-11-02	$51.90	$56.36	$51.76	$52.79	$52.79	1,409,838
2018-11-01	$50.62	$51.11	$49.89	$50.00	$50.00	792,493
2018-10-31	$49.18	$51.75	$49.18	$50.63	$50.63	730,405
2018-10-30	$48.22	$49.78	$48.11	$49.55	$49.55	372,448
2018-10-29	$48.70	$49.44	$47.58	$48.15	$48.15	330,312
2018-10-26	$47.58	$48.70	$46.79	$48.25	$48.25	325,293
2018-10-25	$46.14	$48.29	$46.13	$48.04	$48.04	638,742
2018-10-24	$46.71	$47.63	$45.69	$45.79	$45.79	457,120
2018-10-23	$47.05	$47.47	$46.49	$46.86	$46.86	422,442
2018-10-22	$47.74	$48.58	$47.54	$47.60	$47.60	258,117
2018-10-19	$47.52	$47.83	$47.10	$47.51	$47.51	389,101
2018-10-18	$48.47	$48.61	$47.17	$47.56	$47.56	376,382
2018-10-17	$48.34	$48.77	$47.99	$48.62	$48.62	380,162
2018-10-16	$46.86	$48.62	$46.37	$48.50	$48.50	430,279
2018-10-15	$45.59	$46.96	$45.37	$46.55	$46.55	287,098
2018-10-12	$46.69	$46.69	$45.11	$45.79	$45.79	798,473
2018-10-11	$47.16	$47.55	$46.28	$46.33	$46.33	648,287
2018-10-10	$46.90	$47.82	$46.83	$47.37	$47.37	613,456
2018-10-09	$45.30	$47.32	$45.30	$47.08	$47.08	498,758
2018-10-08	$46.21	$46.37	$45.21	$45.49	$45.49	526,195
2018-10-05	$45.51	$46.17	$44.95	$46.05	$46.05	308,542
2018-10-04	$46.54	$46.86	$45.26	$45.51	$45.51	371,623
2018-10-03	$46.43	$46.94	$46.17	$46.74	$46.74	241,666
2018-10-02	$47.88	$48.33	$46.25	$46.28	$46.28	393,716
2018-10-01	$48.45	$48.68	$47.77	$47.88	$47.88	342,215
2018-09-28	$47.40	$48.30	$47.40	$48.20	$48.20	498,497
2018-09-27	$47.25	$47.75	$47.19	$47.50	$47.50	456,106
2018-09-26	$47.20	$47.80	$47.00	$47.35	$47.35	424,255
2018-09-25	$46.15	$47.45	$46.10	$47.15	$47.15	527,242
2018-09-24	$45.15	$46.20	$44.90	$46.05	$46.05	377,330
2018-09-21	$45.35	$46.05	$45.25	$45.35	$45.35	667,010
2018-09-20	$45.20	$45.80	$45.00	$45.45	$45.45	320,597
2018-09-19	$44.85	$45.10	$44.60	$45.05	$45.05	617,100
2018-09-18	$44.70	$45.15	$44.60	$44.85	$44.85	254,451
2018-09-17	$44.75	$44.83	$44.38	$44.65	$44.65	265,931
2018-09-14	$44.95	$45.25	$44.65	$44.85	$44.85	272,871
2018-09-13	$44.55	$45.13	$44.30	$44.85	$44.85	470,554
2018-09-12	$45.20	$45.35	$43.80	$44.50	$44.50	434,320
2018-09-11	$45.05	$45.90	$45.05	$45.30	$45.30	362,267
2018-09-10	$46.10	$46.20	$44.95	$45.25	$45.25	514,653
2018-09-07	$46.40	$46.85	$45.90	$46.00	$46.00	377,579
2018-09-06	$47.70	$48.10	$46.55	$46.55	$46.55	425,903
2018-09-05	$47.55	$48.05	$47.25	$47.75	$47.75	402,536
2018-09-04	$47.50	$48.75	$47.45	$47.75	$47.75	504,526
2018-08-31	$47.75	$48.05	$47.55	$47.85	$47.85	480,168
2018-08-30	$47.55	$48.30	$47.45	$47.80	$47.80	458,040
2018-08-29	$47.75	$48.00	$47.25	$47.70	$47.70	399,104
2018-08-28	$48.40	$48.75	$47.50	$47.70	$47.70	626,070
2018-08-27	$48.75	$49.45	$48.35	$48.40	$48.40	390,055
2018-08-24	$48.45	$49.05	$48.45	$48.70	$48.70	246,147
2018-08-23	$48.90	$49.23	$48.35	$48.75	$48.75	505,633
2018-08-22	$48.10	$49.15	$48.00	$49.05	$49.05	498,981
2018-08-21	$48.65	$49.00	$48.35	$48.50	$48.50	514,475
2018-08-20	$47.30	$48.65	$47.15	$48.40	$48.40	727,640
2018-08-17	$49.05	$49.10	$44.70	$47.20	$47.20	2,213,608
2018-08-16	$56.25	$56.45	$55.50	$55.75	$55.75	412,475
2018-08-15	$55.50	$56.18	$55.25	$56.05	$56.05	356,326
2018-08-14	$54.80	$55.80	$54.60	$55.75	$55.75	270,937
2018-08-13	$55.40	$55.70	$54.70	$54.75	$54.75	549,850
2018-08-10	$55.10	$56.00	$54.95	$55.45	$55.45	344,546
2018-08-09	$55.35	$55.55	$54.41	$55.25	$55.25	217,665
2018-08-08	$55.00	$55.40	$54.45	$55.25	$55.25	313,286
2018-08-07	$55.45	$55.70	$55.00	$55.05	$55.05	177,572
2018-08-06	$55.20	$55.73	$55.15	$55.25	$55.25	279,074
2018-08-03	$55.55	$55.85	$54.90	$55.20	$55.20	172,109
2018-08-02	$55.25	$55.70	$54.30	$55.50	$55.50	394,259
2018-08-01	$54.50	$55.65	$54.45	$55.55	$55.55	365,927
2018-07-31	$54.75	$55.10	$54.28	$54.55	$54.55	625,449
2018-07-30	$54.70	$55.10	$54.35	$54.75	$54.75	411,371
2018-07-27	$55.20	$55.35	$54.50	$54.80	$54.80	268,012
2018-07-26	$54.70	$55.10	$54.23	$55.05	$55.05	276,604
2018-07-25	$54.05	$54.90	$53.80	$54.70	$54.70	607,121
2018-07-24	$54.00	$54.28	$53.55	$54.15	$54.15	452,472
2018-07-23	$52.65	$53.60	$52.60	$53.55	$53.55	333,074
2018-07-20	$52.80	$52.95	$52.45	$52.85	$52.85	301,740
2018-07-19	$53.10	$53.15	$52.50	$52.70	$52.70	331,079
2018-07-18	$52.70	$53.40	$52.70	$53.20	$53.20	517,827
2018-07-17	$52.15	$52.70	$51.40	$52.70	$52.70	244,003
2018-07-16	$52.35	$52.43	$51.75	$52.10	$52.10	326,237
2018-07-13	$52.60	$52.60	$52.10	$52.25	$52.25	198,558
2018-07-12	$52.60	$52.90	$52.20	$52.65	$52.65	375,872
2018-07-11	$51.50	$52.75	$51.35	$52.50	$52.50	613,377
2018-07-10	$51.55	$52.00	$51.48	$51.90	$51.90	330,152
2018-07-09	$51.00	$51.90	$50.95	$51.50	$51.50	484,996
2018-07-06	$49.70	$50.65	$49.65	$50.65	$50.65	342,311
2018-07-05	$49.40	$49.73	$49.05	$49.70	$49.70	387,182
2018-07-03	$49.10	$49.55	$49.10	$49.40	$49.40	256,696
2018-07-02	$48.00	$49.10	$47.70	$49.10	$49.10	270,627
2018-06-29	$47.20	$48.63	$47.20	$48.10	$48.10	566,517
2018-06-28	$46.75	$47.10	$46.15	$46.80	$46.80	273,904
2018-06-27	$47.70	$47.78	$46.70	$46.80	$46.80	182,294
2018-06-26	$47.00	$47.85	$46.85	$47.75	$47.75	255,502
2018-06-25	$48.05	$48.05	$46.55	$47.00	$47.00	360,294
2018-06-22	$49.45	$49.70	$48.05	$48.10	$48.10	727,002
2018-06-21	$49.10	$49.45	$49.00	$49.25	$49.25	321,392
2018-06-20	$49.00	$49.55	$48.75	$49.20	$49.20	378,288
2018-06-19	$48.65	$49.10	$48.20	$48.90	$48.90	376,074
2018-06-18	$48.65	$49.05	$48.65	$48.90	$48.90	434,216
2018-06-15	$48.95	$48.95	$48.40	$48.80	$48.80	729,520
2018-06-14	$49.25	$49.30	$48.55	$49.00	$49.00	331,866
2018-06-13	$49.25	$49.70	$48.90	$49.20	$49.20	362,524
2018-06-12	$49.30	$49.68	$49.25	$49.30	$49.30	259,942
2018-06-11	$49.10	$49.50	$49.10	$49.30	$49.30	291,256
2018-06-08	$48.80	$49.25	$48.55	$49.20	$49.20	307,199
2018-06-07	$49.00	$49.20	$48.65	$48.85	$48.85	221,293
2018-06-06	$48.70	$49.10	$48.60	$49.05	$49.05	205,094
2018-06-05	$48.35	$48.70	$48.20	$48.65	$48.65	249,376
2018-06-04	$48.25	$48.55	$48.15	$48.30	$48.30	361,593
2018-06-01	$48.00	$48.35	$47.65	$48.20	$48.20	239,357
2018-05-31	$47.55	$48.30	$47.48	$47.75	$47.75	270,594
2018-05-30	$47.55	$48.10	$47.25	$47.50	$47.50	352,453
2018-05-29	$46.80	$47.78	$46.80	$47.20	$47.20	321,369
2018-05-25	$46.85	$47.10	$46.65	$47.00	$47.00	216,682
2018-05-24	$46.60	$47.10	$46.60	$46.85	$46.85	264,177
2018-05-23	$46.40	$46.80	$46.35	$46.75	$46.75	189,179
2018-05-22	$46.95	$47.25	$46.65	$46.65	$46.65	229,127
2018-05-21	$46.75	$47.08	$46.60	$46.95	$46.95	339,387
2018-05-18	$46.80	$46.90	$46.25	$46.55	$46.55	522,237
2018-05-17	$46.05	$46.78	$46.00	$46.60	$46.60	366,061
2018-05-16	$45.90	$46.30	$45.90	$46.00	$46.00	297,086
2018-05-15	$45.15	$46.25	$45.15	$45.85	$45.85	407,710
2018-05-14	$46.40	$46.40	$45.13	$45.20	$45.20	401,647
2018-05-11	$47.30	$47.30	$46.35	$46.45	$46.45	333,270
2018-05-10	$46.25	$47.43	$46.25	$47.25	$47.25	561,929
2018-05-09	$46.20	$46.60	$45.95	$46.05	$46.05	387,093
2018-05-08	$46.05	$46.85	$46.00	$46.10	$46.10	577,175
2018-05-07	$45.65	$47.38	$45.30	$46.00	$46.00	801,640
2018-05-04	$47.40	$47.85	$43.50	$44.85	$44.85	1,078,395
2018-05-03	$47.40	$47.80	$47.10	$47.40	$47.40	522,938
2018-05-02	$47.05	$47.83	$47.05	$47.55	$47.55	586,048
2018-05-01	$47.45	$47.70	$46.60	$47.15	$47.15	330,280
2018-04-30	$47.95	$48.10	$47.60	$47.60	$47.60	657,722
2018-04-27	$47.80	$48.08	$47.60	$47.75	$47.75	355,259
2018-04-26	$47.75	$48.00	$47.58	$47.80	$47.80	341,650
2018-04-25	$47.70	$48.10	$47.40	$47.65	$47.65	507,841
2018-04-24	$48.65	$48.80	$47.45	$47.75	$47.75	308,274
2018-04-23	$48.65	$48.90	$48.15	$48.30	$48.30	225,640
2018-04-20	$49.30	$49.35	$48.35	$48.45	$48.45	270,363
2018-04-19	$49.30	$49.55	$49.15	$49.30	$49.30	260,233
2018-04-18	$49.80	$49.85	$49.30	$49.30	$49.30	369,528
2018-04-17	$50.05	$50.05	$49.40	$49.60	$49.60	571,189
2018-04-16	$49.80	$50.15	$49.68	$49.90	$49.90	640,322
2018-04-13	$49.95	$50.00	$49.28	$49.50	$49.50	417,602
2018-04-12	$49.45	$49.75	$49.15	$49.65	$49.65	421,326
2018-04-11	$48.75	$49.40	$48.60	$49.30	$49.30	311,770
2018-04-10	$48.85	$49.00	$48.60	$48.85	$48.85	368,949
2018-04-09	$48.35	$48.95	$48.20	$48.20	$48.20	350,230
2018-04-06	$47.40	$48.48	$47.40	$48.05	$48.05	383,621
2018-04-05	$47.45	$47.83	$47.25	$47.70	$47.70	302,941
2018-04-04	$46.55	$47.45	$46.55	$47.20	$47.20	464,470
2018-04-03	$47.05	$47.55	$46.90	$47.25	$47.25	280,735
2018-04-02	$47.45	$47.65	$46.30	$46.95	$46.95	288,311
2018-03-29	$47.00	$47.95	$47.00	$47.55	$47.55	358,638
2018-03-28	$47.20	$47.30	$46.40	$46.75	$46.75	351,978
2018-03-27	$48.25	$48.35	$46.90	$47.20	$47.20	282,682
2018-03-26	$47.50	$48.00	$47.40	$47.90	$47.90	450,845
2018-03-23	$47.75	$48.25	$46.75	$46.75	$46.75	292,807
2018-03-22	$48.65	$48.80	$47.70	$47.70	$47.70	283,516
2018-03-21	$49.50	$49.65	$49.05	$49.05	$49.05	227,350
2018-03-20	$49.10	$49.85	$48.85	$49.50	$49.50	433,749
2018-03-19	$48.90	$49.40	$48.45	$49.10	$49.10	319,112
2018-03-16	$49.35	$49.60	$48.60	$48.90	$48.90	648,274
2018-03-15	$49.60	$49.95	$49.15	$49.40	$49.40	373,601
2018-03-14	$49.05	$49.50	$48.68	$49.45	$49.45	421,466
2018-03-13	$48.95	$49.95	$48.30	$49.50	$49.50	548,240
2018-03-12	$49.70	$50.00	$49.65	$49.75	$49.75	513,303
2018-03-09	$49.25	$49.70	$48.85	$49.65	$49.65	475,212
2018-03-08	$49.25	$49.25	$48.73	$49.15	$49.15	350,554
2018-03-07	$48.35	$49.05	$48.25	$49.00	$49.00	673,127
2018-03-06	$48.05	$48.63	$47.35	$48.60	$48.60	442,321
2018-03-05	$46.55	$48.10	$46.55	$47.90	$47.90	485,229
2018-03-02	$45.35	$47.10	$45.10	$46.90	$46.90	405,107
2018-03-01	$46.20	$46.45	$45.20	$45.75	$45.75	513,104
2018-02-28	$47.20	$47.50	$46.05	$46.05	$46.05	452,947
2018-02-27	$47.85	$48.05	$46.85	$46.85	$46.85	453,203
2018-02-26	$48.10	$48.10	$47.15	$47.85	$47.85	292,438
2018-02-23	$47.25	$48.10	$46.70	$48.05	$48.05	410,385
2018-02-22	$47.45	$48.15	$46.90	$47.05	$47.05	386,833
2018-02-21	$47.30	$47.90	$46.70	$47.15	$47.15	630,832
2018-02-20	$47.80	$47.85	$46.60	$47.10	$47.10	602,592
2018-02-16	$47.85	$48.55	$47.80	$47.95	$47.95	559,991
2018-02-15	$47.40	$48.18	$47.00	$48.00	$48.00	652,393
2018-02-14	$45.95	$47.25	$45.95	$47.10	$47.10	819,539
2018-02-13	$45.55	$46.70	$45.55	$46.35	$46.35	662,624
2018-02-12	$45.45	$46.25	$44.65	$46.00	$46.00	934,071
2018-02-09	$45.20	$45.93	$44.40	$45.35	$45.35	1,295,811
2018-02-08	$46.85	$47.10	$44.85	$44.85	$44.85	1,134,028
2018-02-07	$44.25	$47.15	$44.08	$46.85	$46.85	1,037,843
2018-02-06	$42.80	$44.35	$42.45	$43.95	$43.95	637,857
2018-02-05	$44.95	$45.50	$43.75	$43.75	$43.75	596,754
2018-02-02	$46.25	$46.45	$45.45	$45.50	$45.50	380,651
2018-02-01	$45.90	$46.60	$45.80	$46.60	$46.60	301,550
2018-01-31	$46.15	$46.25	$45.65	$46.00	$46.00	488,281
2018-01-30	$45.95	$46.25	$45.65	$45.80	$45.80	265,347
2018-01-29	$46.55	$46.75	$46.03	$46.25	$46.25	300,955
2018-01-26	$46.75	$46.85	$46.25	$46.70	$46.70	341,968
2018-01-25	$46.50	$46.65	$46.20	$46.45	$46.45	435,167
2018-01-24	$46.35	$46.50	$45.95	$46.45	$46.45	383,370
2018-01-23	$45.50	$46.20	$45.26	$46.10	$46.10	416,164
2018-01-22	$45.25	$45.60	$45.15	$45.55	$45.55	363,250
2018-01-19	$44.90	$45.35	$44.80	$45.25	$45.25	535,769
2018-01-18	$45.70	$45.73	$44.75	$45.05	$45.05	588,526
2018-01-17	$46.65	$46.65	$45.40	$45.60	$45.60	675,145
2018-01-16	$46.45	$46.55	$45.80	$46.35	$46.35	1,160,715
2018-01-12	$46.15	$46.55	$45.78	$46.30	$46.30	1,399,271
2018-01-11	$45.15	$46.40	$45.10	$46.25	$46.25	1,607,220
2018-01-10	$44.55	$45.05	$44.55	$44.95	$44.95	512,208
2018-01-09	$45.10	$45.20	$44.35	$45.10	$45.10	902,205
2018-01-08	$44.10	$45.20	$44.05	$45.20	$45.20	705,390
2018-01-05	$44.20	$44.30	$44.03	$44.10	$44.10	355,467
2018-01-04	$44.20	$44.58	$44.00	$44.15	$44.15	698,469
2018-01-03	$43.25	$44.48	$42.85	$44.30	$44.30	812,104
2018-01-02	$42.00	$43.35	$41.76	$43.25	$43.25	924,902
2017-12-29	$42.70	$42.85	$42.05	$42.05	$42.05	483,059
2017-12-28	$44.00	$44.00	$42.55	$42.65	$42.65	410,754
2017-12-27	$43.80	$44.15	$43.70	$43.90	$43.90	177,170
2017-12-26	$44.05	$44.30	$43.68	$43.85	$43.85	145,782
2017-12-22	$44.85	$45.10	$43.95	$44.05	$44.05	249,240
2017-12-21	$44.95	$45.25	$44.73	$45.10	$45.10	368,228
2017-12-20	$45.30	$45.55	$45.00	$45.00	$45.00	392,574
2017-12-19	$45.85	$46.00	$45.35	$45.45	$45.45	598,277
2017-12-18	$45.58	$45.90	$45.45	$45.85	$45.85	695,130
2017-12-15	$45.05	$45.75	$44.85	$45.30	$45.30	1,405,543
2017-12-14	$44.85	$45.20	$44.60	$44.85	$44.85	841,376
2017-12-13	$45.15	$45.48	$45.00	$45.25	$45.25	873,009
2017-12-12	$44.80	$45.20	$44.65	$45.15	$45.15	725,929
2017-12-11	$44.60	$44.80	$44.18	$44.75	$44.75	580,011
2017-12-08	$43.90	$44.73	$43.85	$44.35	$44.35	800,558
2017-12-07	$43.95	$44.25	$43.60	$43.80	$43.80	771,503
2017-12-06	$43.85	$44.15	$42.85	$44.00	$44.00	1,031,438
2017-12-05	$41.25	$44.71	$40.85	$43.90	$43.90	2,328,242
2017-12-04	$40.90	$41.70	$40.45	$40.55	$40.55	665,483
2017-12-01	$41.45	$41.55	$39.60	$40.20	$40.20	979,975
2017-11-30	$41.20	$41.70	$41.10	$41.45	$41.45	709,537
2017-11-29	$40.05	$41.20	$39.90	$41.05	$41.05	400,201
2017-11-28	$38.90	$40.05	$38.60	$39.95	$39.95	369,324
2017-11-27	$38.65	$38.88	$38.55	$38.70	$38.70	635,844
2017-11-24	$38.70	$38.83	$38.50	$38.70	$38.70	209,935
2017-11-22	$38.80	$38.90	$38.40	$38.65	$38.65	362,294
2017-11-21	$38.15	$38.85	$38.15	$38.80	$38.80	310,936
2017-11-20	$38.45	$38.45	$37.60	$37.85	$37.85	584,757
2017-11-17	$37.95	$38.40	$37.60	$38.30	$38.30	356,090
2017-11-16	$37.35	$38.30	$37.20	$38.25	$38.25	421,606
2017-11-15	$37.20	$37.90	$36.80	$37.25	$37.25	1,027,658
2017-11-14	$37.45	$37.50	$37.05	$37.35	$37.35	371,984
2017-11-13	$38.10	$38.10	$37.30	$37.60	$37.60	481,679
2017-11-10	$37.85	$38.45	$37.55	$38.15	$38.15	482,994
2017-11-09	$37.65	$38.40	$37.55	$38.00	$38.00	656,951
2017-11-08	$36.85	$38.00	$36.85	$37.90	$37.90	871,929
2017-11-07	$36.65	$37.17	$36.35	$37.05	$37.05	746,312
2017-11-06	$35.45	$37.10	$35.40	$36.60	$36.60	592,985
2017-11-03	$33.00	$36.55	$30.71	$35.65	$35.65	988,140
2017-11-02	$36.80	$37.25	$35.90	$36.15	$36.15	543,419
2017-11-01	$37.05	$37.05	$35.85	$36.65	$36.65	589,132
2017-10-31	$36.90	$37.10	$36.45	$36.95	$36.95	720,793
2017-10-30	$36.30	$37.42	$36.05	$36.65	$36.65	763,245
2017-10-27	$36.10	$36.70	$36.05	$36.30	$36.30	354,711
2017-10-26	$36.00	$36.25	$35.75	$36.10	$36.10	340,044
2017-10-25	$35.75	$36.03	$35.50	$35.90	$35.90	442,057
2017-10-24	$35.55	$36.05	$35.55	$35.90	$35.90	293,589
2017-10-23	$35.90	$36.05	$35.55	$35.55	$35.55	365,827
2017-10-20	$36.30	$36.48	$35.80	$35.85	$35.85	201,852
2017-10-19	$35.85	$36.08	$35.48	$35.90	$35.90	191,474
2017-10-18	$35.60	$36.15	$35.50	$36.00	$36.00	290,208
2017-10-17	$35.95	$36.20	$35.40	$35.45	$35.45	513,305
2017-10-16	$35.55	$36.08	$35.45	$35.95	$35.95	631,805
2017-10-13	$35.45	$35.85	$35.30	$35.45	$35.45	377,915
2017-10-12	$35.50	$35.70	$35.10	$35.40	$35.40	373,980
2017-10-11	$35.40	$35.75	$35.30	$35.50	$35.50	220,769
2017-10-10	$35.30	$35.45	$34.90	$35.35	$35.35	293,124
2017-10-09	$36.00	$36.10	$35.00	$35.05	$35.05	319,596
2017-10-06	$35.35	$36.00	$35.30	$36.00	$36.00	295,900
2017-10-05	$35.60	$36.10	$35.25	$35.35	$35.35	281,442
2017-10-04	$36.30	$36.65	$35.45	$35.50	$35.50	377,217
2017-10-03	$36.55	$37.20	$36.10	$36.25	$36.25	449,246
2017-10-02	$35.75	$36.60	$35.65	$36.40	$36.40	596,927
2017-09-29	$35.25	$35.95	$34.90	$35.85	$35.85	545,611
2017-09-28	$34.80	$35.40	$34.65	$35.35	$35.35	400,436
2017-09-27	$33.85	$34.95	$33.75	$34.80	$34.80	438,692
2017-09-26	$33.15	$34.00	$33.05	$33.60	$33.60	264,446
2017-09-25	$33.05	$33.58	$32.65	$33.05	$33.05	372,350
2017-09-22	$33.20	$33.40	$32.83	$33.05	$33.05	435,860
2017-09-21	$33.20	$33.30	$32.75	$33.25	$33.25	548,972
2017-09-20	$31.40	$33.25	$31.40	$33.15	$33.15	1,038,348
2017-09-19	$34.95	$34.95	$31.38	$31.40	$31.40	1,379,936
2017-09-18	$35.25	$35.50	$34.50	$34.95	$34.95	494,231
2017-09-15	$35.55	$35.60	$35.15	$35.30	$35.30	1,342,770
2017-09-14	$34.50	$35.60	$34.45	$35.45	$35.45	487,236
2017-09-13	$34.50	$34.85	$34.13	$34.70	$34.70	422,523
2017-09-12	$33.85	$34.70	$33.85	$34.50	$34.50	398,324
2017-09-11	$33.95	$34.25	$33.50	$33.75	$33.75	340,619
2017-09-08	$34.25	$34.50	$33.33	$33.55	$33.55	422,243
2017-09-07	$33.55	$34.40	$33.23	$34.35	$34.35	584,337
2017-09-06	$34.10	$34.10	$33.25	$33.40	$33.40	386,559
2017-09-05	$33.90	$34.55	$33.65	$33.95	$33.95	557,622
2017-09-01	$34.25	$34.50	$33.85	$34.00	$34.00	463,061
2017-08-31	$33.80	$34.35	$33.80	$34.20	$34.20	344,930
2017-08-30	$33.55	$34.13	$33.55	$33.85	$33.85	388,553
2017-08-29	$33.60	$34.33	$33.40	$33.85	$33.85	308,631
2017-08-28	$34.05	$34.40	$33.65	$33.80	$33.80	388,752
2017-08-25	$34.05	$34.20	$33.75	$34.00	$34.00	369,154
2017-08-24	$33.90	$34.10	$33.70	$33.95	$33.95	438,244
2017-08-23	$33.65	$34.15	$33.50	$33.90	$33.90	314,212
2017-08-22	$33.75	$34.15	$33.63	$33.95	$33.95	334,197
2017-08-21	$33.95	$34.20	$32.95	$33.90	$33.90	543,551
2017-08-18	$30.15	$36.75	$30.15	$34.05	$34.05	1,609,100
2017-08-17	$32.50	$32.95	$31.15	$31.35	$31.35	581,848
2017-08-16	$33.60	$33.80	$32.60	$32.65	$32.65	477,101
2017-08-15	$33.80	$34.05	$33.35	$33.40	$33.40	340,372
2017-08-14	$33.40	$33.90	$33.40	$33.65	$33.65	255,544
2017-08-11	$32.55	$33.90	$32.20	$33.25	$33.25	400,882
2017-08-10	$33.00	$33.05	$32.25	$32.70	$32.70	447,450
2017-08-09	$33.75	$33.90	$33.10	$33.20	$33.20	420,785
2017-08-08	$33.80	$34.40	$33.60	$33.90	$33.90	288,456
2017-08-07	$33.40	$33.90	$33.40	$33.75	$33.75	264,609
2017-08-04	$33.35	$33.75	$33.25	$33.35	$33.35	353,886
2017-08-03	$32.80	$33.25	$32.70	$33.20	$33.20	304,845
2017-08-02	$32.60	$33.15	$32.30	$32.75	$32.75	496,040
2017-08-01	$32.70	$32.95	$32.30	$32.45	$32.45	787,988
2017-07-31	$32.95	$33.25	$32.25	$32.50	$32.50	764,337
2017-07-28	$32.85	$33.50	$32.80	$32.95	$32.95	720,532
2017-07-27	$33.60	$33.60	$32.35	$32.95	$32.95	767,969
2017-07-26	$34.75	$34.90	$33.20	$33.50	$33.50	498,858
2017-07-25	$34.60	$35.25	$34.40	$34.80	$34.80	552,479
2017-07-24	$35.00	$35.25	$34.40	$34.50	$34.50	284,122
2017-07-21	$36.25	$36.25	$34.95	$35.00	$35.00	453,576
2017-07-20	$35.70	$35.75	$35.40	$35.55	$35.55	216,309
2017-07-19	$35.10	$35.73	$35.00	$35.50	$35.50	310,071
2017-07-18	$35.05	$35.35	$34.80	$34.90	$34.90	435,106
2017-07-17	$34.85	$35.38	$34.85	$35.20	$35.20	281,591
2017-07-14	$35.50	$35.55	$34.85	$34.95	$34.95	347,263
2017-07-13	$35.55	$35.78	$35.23	$35.30	$35.30	538,136
2017-07-12	$35.40	$36.15	$35.30	$35.50	$35.50	441,536
2017-07-11	$35.20	$35.55	$34.95	$35.35	$35.35	447,297
2017-07-10	$36.50	$36.50	$35.45	$35.45	$35.45	410,613
2017-07-07	$36.25	$36.60	$35.90	$36.40	$36.40	294,733
2017-07-06	$37.75	$37.80	$36.00	$36.00	$36.00	670,118
2017-07-05	$37.80	$38.25	$37.60	$38.05	$38.05	468,187
2017-07-03	$38.35	$38.35	$37.70	$37.85	$37.85	273,270
2017-06-30	$38.15	$38.25	$37.70	$37.95	$37.95	730,992
2017-06-29	$38.25	$38.40	$37.85	$38.15	$38.15	930,955
2017-06-28	$37.45	$38.20	$37.35	$38.10	$38.10	268,728
2017-06-27	$37.30	$37.60	$37.10	$37.20	$37.20	354,730
2017-06-26	$37.50	$37.70	$36.80	$37.45	$37.45	303,028
2017-06-23	$37.70	$38.00	$37.40	$37.40	$37.40	485,535
2017-06-22	$37.75	$37.95	$37.33	$37.70	$37.70	500,014
2017-06-21	$37.70	$37.95	$37.15	$37.80	$37.80	466,644
2017-06-20	$37.60	$37.75	$37.05	$37.70	$37.70	507,917
2017-06-19	$37.20	$37.80	$37.15	$37.60	$37.60	340,328
2017-06-16	$36.90	$37.50	$36.76	$37.10	$37.10	599,894
2017-06-15	$37.25	$37.45	$36.65	$37.30	$37.30	205,535
2017-06-14	$38.25	$38.33	$37.05	$37.40	$37.40	393,015
2017-06-13	$37.90	$38.30	$37.70	$38.20	$38.20	530,714
2017-06-12	$37.70	$38.45	$37.40	$37.95	$37.95	522,516
2017-06-09	$38.00	$38.25	$37.50	$37.85	$37.85	369,922
2017-06-08	$37.60	$38.10	$37.42	$37.75	$37.75	445,080
2017-06-07	$37.45	$37.88	$37.40	$37.60	$37.60	420,321
2017-06-06	$37.75	$38.17	$37.25	$37.75	$37.75	473,026
2017-06-05	$38.30	$38.35	$37.90	$38.00	$38.00	356,309
2017-06-02	$38.65	$38.80	$38.20	$38.25	$38.25	424,735
2017-06-01	$37.55	$38.45	$37.40	$38.45	$38.45	464,397
2017-05-31	$37.10	$37.55	$36.75	$37.40	$37.40	552,719
2017-05-30	$37.15	$37.75	$37.00	$37.20	$37.20	503,596
2017-05-26	$37.50	$37.70	$37.10	$37.40	$37.40	637,403
2017-05-25	$37.00	$37.63	$36.90	$37.20	$37.20	886,627
2017-05-24	$37.50	$37.75	$36.95	$37.05	$37.05	303,533
2017-05-23	$37.00	$37.05	$36.46	$36.90	$36.90	481,813
2017-05-22	$36.90	$37.35	$36.50	$36.95	$36.95	536,841
2017-05-19	$36.05	$37.20	$36.05	$36.80	$36.80	989,131
2017-05-18	$36.25	$36.40	$35.58	$35.95	$35.95	1,235,406
2017-05-17	$39.05	$39.05	$35.50	$36.50	$36.50	1,761,843
2017-05-16	$39.50	$39.73	$39.00	$39.05	$39.05	605,429
2017-05-15	$39.80	$39.90	$39.40	$39.60	$39.60	631,613
2017-05-12	$40.45	$40.65	$39.20	$39.70	$39.70	664,480
2017-05-11	$39.85	$40.70	$39.65	$40.65	$40.65	900,048
2017-05-10	$39.90	$40.25	$39.55	$40.10	$40.10	773,222
2017-05-09	$39.75	$40.40	$39.75	$39.95	$39.95	1,333,315
2017-05-08	$37.65	$39.83	$37.65	$39.75	$39.75	1,371,635
2017-05-05	$35.95	$37.92	$34.45	$37.75	$37.75	22,675
2017-05-04	$38.15	$38.35	$37.95	$38.30	$38.30	1,189,567
2017-05-03	$37.60	$38.17	$37.40	$38.05	$38.05	1,079,124
2017-05-02	$38.05	$38.20	$37.70	$37.85	$37.85	6,684
2017-05-01	$37.95	$38.25	$37.45	$38.15	$38.15	9,268
2017-04-28	$38.10	$38.25	$37.70	$37.85	$37.85	837,191
2017-04-27	$38.10	$38.38	$37.83	$38.05	$38.05	982,593
2017-04-26	$37.20	$38.35	$37.10	$38.05	$38.05	1,834,241
2017-04-25	$36.75	$37.20	$36.50	$37.05	$37.05	1,396,149
2017-04-24	$36.25	$36.65	$36.00	$36.60	$36.60	666,728
2017-04-21	$35.80	$36.05	$35.55	$35.80	$35.80	447,664
2017-04-20	$35.55	$35.95	$35.30	$35.90	$35.90	1,627,000
2017-04-19	$34.20	$35.50	$34.20	$35.40	$35.40	852,119
2017-04-18	$34.20	$34.38	$33.90	$34.05	$34.05	621,102
2017-04-17	$34.50	$34.60	$34.05	$34.35	$34.35	609,508
2017-04-13	$34.70	$34.80	$33.85	$34.25	$34.25	776,934
2017-04-12	$35.75	$35.85	$34.70	$34.70	$34.70	404,277
2017-04-11	$35.50	$35.93	$35.30	$35.85	$35.85	977,029
2017-04-10	$35.70	$35.95	$35.38	$35.55	$35.55	545,661
2017-04-07	$35.70	$35.95	$35.50	$35.55	$35.55	652,918
2017-04-06	$35.45	$35.92	$34.95	$35.75	$35.75	853,222
2017-04-05	$35.60	$36.15	$35.20	$35.40	$35.40	687,414
2017-04-04	$34.35	$35.40	$34.20	$35.30	$35.30	801,762
2017-04-03	$35.55	$36.00	$34.30	$34.50	$34.50	1,113,172
2017-03-31	$35.30	$35.90	$35.25	$35.45	$35.45	672,526
2017-03-30	$34.50	$35.45	$34.00	$35.40	$35.40	541,680
2017-03-29	$34.35	$34.85	$34.25	$34.45	$34.45	584,434
2017-03-28	$33.35	$34.60	$33.15	$34.45	$34.45	514,023
2017-03-27	$32.85	$33.60	$32.75	$33.40	$33.40	694,789
2017-03-24	$32.95	$33.35	$32.80	$33.20	$33.20	666,252
2017-03-23	$32.90	$33.13	$32.75	$32.90	$32.90	547,714
2017-03-22	$31.95	$33.13	$31.56	$32.95	$32.95	617,842
2017-03-21	$33.75	$33.75	$32.00	$32.10	$32.10	449,511
2017-03-20	$33.40	$33.78	$33.40	$33.60	$33.60	256,466
2017-03-17	$33.75	$33.80	$33.10	$33.55	$33.55	1,021,014
2017-03-16	$33.75	$34.08	$33.60	$33.85	$33.85	496,642
2017-03-15	$33.10	$33.88	$33.10	$33.70	$33.70	604,281
2017-03-14	$33.35	$33.35	$32.50	$33.00	$33.00	458,048
2017-03-13	$33.20	$33.60	$33.20	$33.50	$33.50	495,920
2017-03-10	$33.00	$33.55	$32.95	$33.20	$33.20	685,840
2017-03-09	$33.20	$33.35	$32.85	$32.95	$32.95	501,765
2017-03-08	$33.55	$33.55	$33.03	$33.10	$33.10	424,232
2017-03-07	$33.30	$33.60	$33.10	$33.40	$33.40	730,845
2017-03-06	$33.10	$33.45	$32.73	$33.35	$33.35	589,197
2017-03-03	$32.30	$33.65	$32.15	$33.35	$33.35	835,628
2017-03-02	$32.65	$32.90	$32.30	$32.45	$32.45	385,212
2017-03-01	$32.65	$32.80	$32.55	$32.75	$32.75	837,586
2017-02-28	$32.70	$32.80	$32.00	$32.15	$32.15	1,480,619
2017-02-27	$32.50	$33.00	$32.30	$32.85	$32.85	448,553
2017-02-24	$32.20	$32.92	$32.05	$32.55	$32.55	393,041
2017-02-23	$33.00	$33.05	$32.30	$32.40	$32.40	410,732
2017-02-22	$32.85	$32.95	$32.55	$32.90	$32.90	278,021
2017-02-21	$33.10	$33.14	$32.50	$32.85	$32.85	544,093
2017-02-17	$32.90	$33.35	$32.40	$33.00	$33.00	627,511
2017-02-16	$33.05	$33.25	$31.88	$33.00	$33.00	842,519
2017-02-15	$32.55	$33.10	$32.40	$33.00	$33.00	425,100
2017-02-14	$32.20	$33.00	$32.00	$32.75	$32.75	504,720
2017-02-13	$32.40	$33.00	$32.30	$32.45	$32.45	657,384
2017-02-10	$32.65	$33.00	$32.15	$32.25	$32.25	660,093
2017-02-09	$31.95	$33.10	$31.75	$32.70	$32.70	726,657
2017-02-08	$32.15	$32.30	$31.70	$31.75	$31.75	607,855
2017-02-07	$33.20	$33.20	$32.23	$32.30	$32.30	402,645
2017-02-06	$33.00	$33.83	$32.95	$33.05	$33.05	781,751
2017-02-03	$32.90	$33.65	$31.65	$33.15	$33.15	2,546,237
2017-02-02	$33.35	$33.75	$32.90	$33.10	$33.10	1,477,489
2017-02-01	$33.50	$33.70	$32.88	$33.30	$33.30	1,321,513
2017-01-31	$32.60	$33.60	$32.05	$33.50	$33.50	855,824
2017-01-30	$32.65	$32.85	$32.10	$32.85	$32.85	910,862
2017-01-27	$32.85	$32.98	$32.40	$32.90	$32.90	280,790
2017-01-26	$32.55	$33.10	$32.55	$32.80	$32.80	282,849
2017-01-25	$33.35	$33.65	$32.65	$32.85	$32.85	620,654
2017-01-24	$32.95	$33.25	$32.65	$32.90	$32.90	818,412
2017-01-23	$33.35	$33.65	$32.78	$32.95	$32.95	343,147
2017-01-20	$32.75	$33.75	$32.75	$33.65	$33.65	637,621
2017-01-19	$33.05	$33.45	$32.10	$32.80	$32.80	630,388
2017-01-18	$32.65	$33.08	$32.26	$32.90	$32.90	330,524
2017-01-17	$32.95	$33.25	$32.43	$32.50	$32.50	678,694
2017-01-13	$33.25	$33.70	$32.98	$33.00	$33.00	577,186
2017-01-12	$34.40	$34.40	$32.65	$33.15	$33.15	1,133,686
2017-01-11	$33.65	$34.48	$33.30	$34.45	$34.45	1,129,925
2017-01-10	$32.80	$33.93	$32.70	$33.60	$33.60	1,390,252
2017-01-09	$31.80	$32.80	$31.60	$32.60	$32.60	1,006,502
2017-01-06	$31.65	$32.10	$31.35	$31.95	$31.95	434,744
2017-01-05	$31.80	$32.00	$31.40	$31.65	$31.65	483,451
2017-01-04	$31.40	$32.30	$31.40	$31.90	$31.90	803,506
2017-01-03	$31.10	$31.65	$30.80	$31.35	$31.35	675,413
2016-12-30	$31.40	$31.53	$30.90	$31.20	$31.20	1,126,573
2016-12-29	$32.25	$32.30	$31.20	$31.25	$31.25	523,253
2016-12-28	$32.15	$32.40	$32.00	$32.20	$32.20	808,924
2016-12-27	$32.35	$32.55	$32.05	$32.20	$32.20	1,090,342
2016-12-23	$32.20	$32.45	$31.60	$32.30	$32.30	450,603
2016-12-22	$30.10	$32.20	$30.10	$32.15	$32.15	661,848
2016-12-21	$32.35	$32.75	$31.70	$31.75	$31.75	488,094
2016-12-20	$32.70	$32.85	$32.05	$32.35	$32.35	643,810
2016-12-19	$31.95	$32.50	$31.60	$32.50	$32.50	1,328,300
2016-12-16	$32.00	$32.38	$31.40	$31.90	$31.90	1,710,546
2016-12-15	$30.90	$32.05	$30.75	$31.75	$31.75	1,970,946
2016-12-14	$32.15	$32.45	$30.10	$30.85	$30.85	1,449,012
2016-12-13	$31.40	$31.60	$30.45	$30.85	$30.85	1,408,290
2016-12-12	$31.75	$31.75	$30.73	$31.30	$31.30	557,533
2016-12-09	$31.00	$32.03	$30.94	$31.90	$31.90	1,048,604
2016-12-08	$31.15	$31.75	$30.66	$31.00	$31.00	1,164,693
2016-12-07	$31.00	$31.45	$30.45	$31.15	$31.15	1,258,046
2016-12-06	$29.95	$31.25	$29.70	$31.15	$31.15	1,465,270
2016-12-05	$29.55	$29.95	$29.40	$29.95	$29.95	1,005,457
2016-12-02	$30.00	$30.00	$29.35	$29.45	$29.45	929,700
2016-12-01	$30.00	$30.20	$29.20	$29.85	$29.85	1,102,914
2016-11-30	$29.70	$30.05	$29.45	$29.85	$29.85	1,056,299
2016-11-29	$29.70	$29.75	$29.20	$29.65	$29.47	590,702
2016-11-28	$29.35	$29.78	$29.00	$29.65	$29.47	751,022
2016-11-25	$29.15	$29.35	$28.91	$29.30	$29.12	195,150
2016-11-23	$27.95	$29.50	$27.95	$29.25	$29.07	1,231,688
2016-11-22	$28.20	$28.40	$27.65	$28.25	$28.08	1,132,965
2016-11-21	$27.80	$28.15	$27.70	$28.00	$27.83	712,990
2016-11-18	$28.35	$28.45	$27.50	$27.60	$27.43	692,457
2016-11-17	$28.15	$28.70	$27.95	$28.20	$28.03	1,105,475
2016-11-16	$27.85	$28.45	$27.65	$28.30	$28.13	996,956
2016-11-15	$27.70	$28.00	$27.20	$27.90	$27.73	798,506
2016-11-14	$27.95	$28.25	$27.58	$27.90	$27.73	1,037,180
2016-11-11	$27.35	$28.45	$27.35	$27.85	$27.68	1,469,038
2016-11-10	$25.50	$27.70	$25.50	$27.50	$27.34	1,957,712
2016-11-09	$23.80	$25.90	$23.80	$25.50	$25.35	3,054,023
2016-11-08	$22.80	$23.70	$22.70	$23.50	$23.36	868,764
2016-11-07	$23.30	$23.85	$22.75	$22.80	$22.66	866,591
2016-11-04	$23.40	$23.58	$22.85	$23.05	$22.91	597,516
2016-11-03	$23.10	$23.63	$22.70	$23.40	$23.26	856,195
2016-11-02	$24.95	$24.95	$22.65	$23.10	$22.96	1,084,852
2016-11-01	$22.80	$23.45	$22.48	$22.75	$22.61	784,535
2016-10-31	$23.10	$23.35	$22.60	$22.70	$22.56	572,293
2016-10-28	$23.72	$23.72	$23.05	$23.11	$22.97	485,254
2016-10-27	$23.64	$23.72	$23.30	$23.50	$23.36	431,654
2016-10-26	$23.05	$23.58	$22.99	$23.49	$23.35	519,609
2016-10-25	$22.90	$23.17	$22.84	$23.06	$22.92	440,272
2016-10-24	$24.10	$24.10	$22.66	$22.77	$22.63	304,395
2016-10-21	$22.08	$22.68	$21.97	$22.66	$22.52	443,470
2016-10-20	$22.63	$22.68	$22.24	$22.33	$22.20	287,654
2016-10-19	$22.32	$22.80	$22.09	$22.70	$22.56	230,277
2016-10-18	$22.65	$22.65	$22.18	$22.23	$22.10	405,895
2016-10-17	$22.38	$22.53	$22.09	$22.39	$22.26	234,513
2016-10-14	$23.38	$23.38	$22.44	$22.46	$22.33	427,446
2016-10-13	$22.82	$25.00	$22.47	$23.34	$23.20	1,134,271
2016-10-12	$23.23	$23.41	$22.96	$23.03	$22.89	170,031
2016-10-11	$23.34	$23.74	$22.94	$23.14	$23.00	202,443
2016-10-10	$23.33	$23.54	$23.30	$23.49	$23.35	395,847
2016-10-07	$23.32	$23.32	$22.98	$23.16	$23.02	329,084
2016-10-06	$23.26	$23.42	$23.20	$23.33	$23.19	286,938
2016-10-05	$22.93	$23.40	$22.81	$23.31	$23.17	322,436
2016-10-04	$23.01	$23.27	$22.76	$22.79	$22.65	405,687
2016-10-03	$23.07	$23.19	$22.86	$23.03	$22.89	514,652
2016-09-30	$22.84	$23.24	$22.75	$23.06	$22.92	1,029,815
2016-09-29	$22.78	$22.89	$22.58	$22.68	$22.54	441,231
2016-09-28	$22.95	$23.09	$22.44	$22.73	$22.59	459,961
2016-09-27	$22.78	$23.13	$22.64	$22.90	$22.76	568,229
2016-09-26	$22.38	$22.76	$22.24	$22.59	$22.45	437,087
2016-09-23	$22.82	$23.04	$22.43	$22.43	$22.30	684,259
2016-09-22	$22.87	$23.08	$22.78	$23.02	$22.88	497,509
2016-09-21	$22.67	$22.89	$22.50	$22.78	$22.64	363,153
2016-09-20	$22.28	$22.75	$21.91	$22.64	$22.50	535,678
2016-09-19	$22.82	$22.97	$22.13	$22.22	$22.09	643,013
2016-09-16	$23.03	$23.13	$22.48	$22.72	$22.58	947,484
2016-09-15	$23.05	$23.42	$23.04	$23.17	$23.03	900,813
2016-09-14	$22.70	$23.43	$22.70	$22.93	$22.79	850,886
2016-09-13	$22.50	$22.63	$22.14	$22.56	$22.42	450,279
2016-09-12	$22.01	$22.89	$21.89	$22.79	$22.65	627,176
2016-09-09	$22.52	$22.70	$22.19	$22.21	$22.08	423,042
2016-09-08	$22.78	$22.80	$22.54	$22.74	$22.60	417,759
2016-09-07	$22.91	$23.01	$22.70	$22.77	$22.63	752,662
2016-09-06	$22.69	$23.04	$22.52	$22.91	$22.77	524,885
2016-09-02	$23.00	$23.09	$22.57	$22.66	$22.52	537,437
2016-09-01	$23.07	$23.25	$22.77	$22.89	$22.75	558,417
2016-08-31	$23.12	$23.21	$22.74	$23.04	$22.90	705,439
2016-08-30	$23.47	$23.58	$23.45	$23.50	$23.36	618,803
2016-08-29	$23.40	$23.50	$23.27	$23.47	$23.33	781,916
2016-08-26	$23.33	$24.20	$23.03	$23.48	$23.34	1,532,927
2016-08-25	$23.83	$24.04	$23.47	$23.78	$23.64	937,049
2016-08-24	$24.20	$24.25	$23.72	$23.84	$23.70	1,047,794
2016-08-23	$24.75	$24.89	$24.20	$24.36	$24.21	1,815,295
2016-08-22	$25.64	$26.38	$24.48	$24.60	$24.45	1,411,957
2016-08-19	$22.00	$25.85	$21.85	$25.63	$25.48	3,182,645
2016-08-18	$21.79	$22.19	$21.78	$21.94	$21.81	640,206
2016-08-17	$21.90	$21.96	$21.68	$21.78	$21.65	527,534
2016-08-16	$22.60	$22.64	$21.60	$21.87	$21.74	676,212
2016-08-15	$22.40	$22.78	$22.40	$22.68	$22.54	487,537
2016-08-12	$22.49	$22.69	$22.27	$22.39	$22.26	285,397
2016-08-11	$22.24	$22.71	$22.15	$22.51	$22.38	423,315
2016-08-10	$22.54	$22.54	$22.05	$22.09	$21.96	474,660
2016-08-09	$22.90	$22.92	$22.48	$22.50	$22.37	242,739
2016-08-08	$22.81	$23.02	$22.71	$22.91	$22.77	349,727
2016-08-05	$22.60	$23.00	$22.51	$22.68	$22.54	548,658
2016-08-04	$22.32	$22.54	$22.19	$22.40	$22.27	188,492
2016-08-03	$22.05	$22.51	$21.94	$22.34	$22.21	269,035
2016-08-02	$22.25	$22.52	$22.02	$22.03	$21.90	250,234
2016-08-01	$22.26	$22.53	$22.08	$22.40	$22.27	288,563
2016-07-29	$22.12	$22.45	$21.90	$22.27	$22.14	345,889
2016-07-28	$22.10	$22.27	$21.79	$22.11	$21.98	217,038
2016-07-27	$22.53	$22.54	$21.89	$22.11	$21.98	460,363
2016-07-26	$21.96	$22.54	$21.96	$22.54	$22.40	402,576
2016-07-25	$22.01	$22.14	$21.84	$21.89	$21.76	298,480
2016-07-22	$22.29	$22.29	$21.99	$22.10	$21.97	503,287
2016-07-21	$21.99	$22.59	$21.90	$22.20	$22.07	367,407
2016-07-20	$21.92	$22.18	$21.82	$21.95	$21.82	658,081
2016-07-19	$22.06	$22.21	$21.89	$21.95	$21.82	583,857
2016-07-18	$21.97	$22.14	$21.78	$22.05	$21.92	680,407
2016-07-15	$22.27	$22.47	$21.84	$22.01	$21.88	1,051,443
2016-07-14	$21.30	$22.34	$21.30	$22.11	$21.98	1,008,070
2016-07-13	$20.86	$21.51	$20.80	$21.29	$21.16	1,351,838
2016-07-12	$20.50	$20.91	$20.44	$20.80	$20.68	629,607
2016-07-11	$20.04	$20.50	$20.00	$20.41	$20.29	497,689
2016-07-08	$19.65	$20.04	$19.48	$19.97	$19.85	877,668
2016-07-07	$18.86	$19.41	$18.86	$19.35	$19.23	1,276,842
2016-07-06	$18.23	$18.93	$18.05	$18.89	$18.78	1,239,848
2016-07-05	$18.70	$18.86	$18.11	$18.23	$18.12	973,970
2016-07-01	$17.90	$18.89	$17.76	$18.86	$18.75	1,018,776
2016-06-30	$17.13	$17.84	$17.13	$17.84	$17.73	682,157
2016-06-29	$16.82	$17.21	$16.74	$17.13	$17.03	726,737
2016-06-28	$17.13	$17.20	$16.58	$16.75	$16.65	710,504
2016-06-27	$17.42	$17.43	$16.92	$16.97	$16.87	850,137
2016-06-24	$17.60	$17.77	$17.43	$17.51	$17.41	1,060,873
2016-06-23	$18.27	$18.50	$18.13	$18.48	$18.37	805,585
2016-06-22	$17.67	$18.12	$17.65	$18.02	$17.91	834,043
2016-06-21	$17.91	$17.92	$17.39	$17.63	$17.52	1,229,831
2016-06-20	$18.03	$18.22	$17.78	$17.90	$17.79	855,817
2016-06-17	$17.48	$18.29	$17.42	$17.86	$17.75	1,370,000
2016-06-16	$17.17	$17.44	$16.91	$17.37	$17.27	655,327
2016-06-15	$17.13	$17.44	$17.01	$17.28	$17.18	869,157
2016-06-14	$17.07	$17.43	$16.85	$16.97	$16.87	991,637
2016-06-13	$16.70	$17.31	$16.52	$17.07	$16.97	921,885
2016-06-10	$16.67	$16.98	$16.59	$16.73	$16.63	677,423
2016-06-09	$16.61	$16.93	$16.56	$16.70	$16.60	466,452
2016-06-08	$16.63	$16.76	$16.50	$16.72	$16.62	563,622
2016-06-07	$16.51	$16.80	$16.29	$16.63	$16.53	698,184
2016-06-06	$16.37	$16.90	$16.23	$16.50	$16.40	1,009,518
2016-06-03	$15.84	$16.40	$15.74	$16.22	$16.12	1,692,721
2016-06-02	$16.06	$16.14	$15.36	$15.84	$15.75	2,724,109
2016-06-01	$17.92	$18.25	$17.69	$18.20	$18.09	774,591
2016-05-31	$17.93	$18.17	$17.90	$18.11	$17.83	1,068,247
2016-05-27	$17.60	$17.88	$17.43	$17.83	$17.55	935,974
2016-05-26	$17.63	$17.74	$17.35	$17.54	$17.26	1,107,455
2016-05-25	$19.91	$20.02	$17.34	$17.57	$17.29	3,717,695
2016-05-24	$19.71	$20.44	$18.97	$20.20	$19.88	1,068,316
2016-05-23	$19.25	$19.80	$19.24	$19.53	$19.22	612,931
2016-05-20	$19.18	$19.56	$19.11	$19.33	$19.03	630,752
2016-05-19	$19.19	$19.43	$19.02	$19.10	$18.80	357,651
2016-05-18	$19.38	$19.58	$19.20	$19.35	$19.05	508,223
2016-05-17	$19.26	$19.71	$19.24	$19.42	$19.11	676,109
2016-05-16	$19.16	$19.53	$19.11	$19.26	$18.96	648,900
2016-05-13	$19.52	$19.78	$19.07	$19.17	$18.87	641,941
2016-05-12	$19.73	$19.80	$18.97	$19.47	$19.16	811,496
2016-05-11	$19.63	$19.96	$19.37	$19.71	$19.40	875,861
2016-05-10	$18.83	$20.21	$18.47	$19.85	$19.54	2,982,793
2016-05-09	$19.22	$19.37	$18.76	$18.79	$18.49	1,254,253
2016-05-06	$18.25	$19.85	$17.58	$19.31	$19.01	5,861,080
2016-05-05	$16.52	$16.63	$15.99	$15.99	$15.74	1,323,504
2016-05-04	$16.56	$16.69	$16.23	$16.46	$16.20	1,364,425
2016-05-03	$17.10	$17.19	$16.49	$16.58	$16.32	2,458,425
2016-05-02	$17.52	$17.74	$17.04	$17.24	$16.97	2,031,883
2016-04-29	$17.50	$17.70	$17.29	$17.35	$17.08	1,048,220
2016-04-28	$17.40	$17.96	$17.39	$17.52	$17.24	1,404,037
2016-04-27	$17.33	$17.55	$17.23	$17.45	$17.18	1,528,353
2016-04-26	$17.05	$17.62	$17.00	$17.30	$17.03	1,923,472
2016-04-25	$17.05	$17.14	$16.83	$16.92	$16.65	1,130,521
2016-04-22	$17.18	$17.37	$17.03	$17.04	$16.77	1,398,479
2016-04-21	$17.10	$17.24	$16.92	$17.17	$16.90	818,163
2016-04-20	$17.32	$17.35	$16.84	$17.14	$16.87	1,839,902
2016-04-19	$17.68	$18.16	$17.55	$17.73	$17.45	690,224
2016-04-18	$17.15	$17.77	$17.06	$17.58	$17.30	834,404
2016-04-15	$17.10	$17.60	$17.10	$17.32	$17.05	1,110,353
2016-04-14	$17.44	$17.51	$17.10	$17.10	$16.83	622,180
2016-04-13	$16.95	$17.45	$16.85	$17.43	$17.16	1,087,012
2016-04-12	$16.91	$17.07	$16.71	$16.93	$16.66	614,482
2016-04-11	$16.85	$17.12	$16.75	$16.84	$16.58	545,190
2016-04-08	$16.95	$17.07	$16.72	$16.81	$16.55	540,163
2016-04-07	$16.69	$17.04	$16.63	$16.74	$16.48	756,487
2016-04-06	$16.87	$17.10	$16.56	$16.90	$16.63	616,450
2016-04-05	$17.03	$17.08	$16.80	$16.83	$16.57	710,654
2016-04-04	$17.29	$17.70	$17.17	$17.22	$16.95	644,942
2016-04-01	$17.09	$17.44	$16.91	$17.30	$17.03	1,121,529
2016-03-31	$17.28	$17.46	$17.18	$17.27	$17.00	1,224,893
2016-03-30	$16.96	$17.85	$16.85	$17.22	$16.95	1,514,304
2016-03-29	$18.12	$18.51	$17.91	$18.41	$18.12	507,706
2016-03-28	$18.25	$18.47	$18.05	$18.15	$17.86	306,709
2016-03-24	$18.07	$18.30	$17.81	$18.25	$17.96	285,512
2016-03-23	$18.72	$18.77	$18.14	$18.14	$17.85	373,523
2016-03-22	$19.32	$19.40	$18.77	$18.79	$18.49	367,533
2016-03-21	$19.38	$19.53	$19.16	$19.44	$19.13	402,922
2016-03-18	$19.34	$19.64	$19.27	$19.40	$19.09	1,158,170
2016-03-17	$18.71	$19.50	$18.59	$19.38	$19.08	702,277
2016-03-16	$18.53	$18.80	$18.41	$18.66	$18.37	672,843
2016-03-15	$20.60	$20.60	$18.36	$18.58	$18.29	1,458,916
2016-03-14	$21.21	$21.55	$20.02	$20.67	$20.34	1,558,343
2016-03-11	$21.18	$21.41	$21.01	$21.38	$21.04	278,166
2016-03-10	$21.22	$21.31	$20.63	$20.97	$20.64	410,948
2016-03-09	$21.33	$21.60	$21.10	$21.16	$20.83	827,521
2016-03-08	$21.19	$21.34	$20.85	$21.14	$20.81	966,862
2016-03-07	$19.53	$21.30	$19.50	$21.25	$20.92	1,097,707
2016-03-04	$19.76	$19.80	$19.16	$19.62	$19.31	883,251
2016-03-03	$18.71	$19.67	$18.63	$19.64	$19.33	490,042
2016-03-02	$19.04	$19.12	$18.36	$18.66	$18.37	491,523
2016-03-01	$18.53	$18.93	$18.30	$18.91	$18.61	476,816
2016-02-29	$18.33	$18.59	$18.16	$18.26	$17.97	584,550
2016-02-26	$18.16	$18.54	$18.02	$18.37	$18.08	628,525
2016-02-25	$18.13	$18.14	$17.58	$18.10	$17.82	863,333
2016-02-24	$17.63	$18.19	$17.38	$18.12	$17.83	605,617
2016-02-23	$18.07	$18.14	$17.72	$17.83	$17.55	473,530
2016-02-22	$18.10	$18.73	$17.76	$18.10	$17.82	980,353
2016-02-19	$18.39	$18.88	$17.83	$17.93	$17.65	671,405
2016-02-18	$18.24	$18.70	$18.04	$18.44	$18.15	654,818
2016-02-17	$18.00	$18.56	$17.80	$18.14	$17.85	909,924
2016-02-16	$17.12	$17.94	$16.97	$17.92	$17.64	798,911
2016-02-12	$17.13	$17.45	$16.70	$16.74	$16.48	1,276,904
2016-02-11	$16.80	$17.25	$16.52	$16.92	$16.65	1,007,757
2016-02-10	$17.20	$17.33	$16.67	$17.10	$16.83	1,118,231
2016-02-09	$17.65	$17.92	$17.04	$17.14	$16.87	1,543,068
2016-02-08	$16.92	$18.40	$16.67	$17.96	$17.68	1,353,497
2016-02-05	$18.35	$18.36	$15.81	$17.03	$16.76	1,861,545
2016-02-04	$19.92	$20.15	$18.72	$19.06	$18.76	1,324,550
2016-02-03	$18.37	$19.88	$18.33	$19.84	$19.53	1,902,810
2016-02-02	$18.96	$19.02	$17.98	$18.08	$17.80	1,846,765
2016-02-01	$19.77	$19.80	$19.13	$19.14	$18.84	1,203,375
2016-01-29	$19.51	$20.02	$19.40	$19.90	$19.59	1,213,304
2016-01-28	$20.05	$20.69	$19.11	$19.37	$19.07	2,255,635
2016-01-27	$23.68	$23.78	$18.76	$20.09	$19.77	5,353,767
2016-01-26	$23.28	$23.85	$23.22	$23.74	$23.37	592,901
2016-01-25	$23.22	$23.42	$23.01	$23.26	$22.89	645,824
2016-01-22	$23.13	$23.35	$22.96	$23.33	$22.96	586,967
2016-01-21	$22.75	$23.11	$22.62	$22.76	$22.40	573,068
2016-01-20	$22.19	$22.98	$21.87	$22.77	$22.41	797,118
2016-01-19	$22.86	$22.92	$22.36	$22.60	$22.24	838,024
2016-01-15	$22.07	$22.65	$21.93	$22.57	$22.22	787,297
2016-01-14	$22.22	$22.70	$22.13	$22.60	$22.24	736,726
2016-01-13	$22.24	$22.68	$21.76	$22.20	$21.85	1,394,671
2016-01-12	$21.38	$22.18	$21.11	$22.13	$21.78	1,299,166
2016-01-11	$21.69	$21.81	$20.80	$20.94	$20.61	562,730
2016-01-08	$21.54	$21.76	$20.55	$21.19	$20.86	905,636
2016-01-07	$22.11	$22.29	$21.28	$21.42	$21.08	870,152
2016-01-06	$22.95	$23.06	$22.33	$22.53	$22.18	1,132,275
2016-01-05	$24.91	$25.03	$22.67	$23.28	$22.91	970,675
2016-01-04	$25.02	$25.16	$24.42	$24.88	$24.49	803,942
2015-12-31	$25.69	$25.85	$25.26	$25.31	$24.91	530,357
2015-12-30	$26.03	$26.18	$25.58	$25.73	$25.33	387,852
2015-12-29	$26.21	$26.21	$25.67	$26.02	$25.61	409,514
2015-12-28	$26.21	$26.39	$25.87	$26.01	$25.60	306,091
2015-12-24	$26.28	$26.38	$25.99	$26.30	$25.89	252,288
2015-12-23	$25.75	$26.50	$25.75	$26.26	$25.85	457,306
2015-12-22	$24.85	$25.62	$24.85	$25.60	$25.20	513,770
2015-12-21	$24.94	$25.10	$24.59	$24.84	$24.45	472,845
2015-12-18	$24.89	$25.08	$24.63	$24.77	$24.38	1,184,000
2015-12-17	$25.35	$25.42	$24.76	$24.93	$24.54	431,885
2015-12-16	$24.76	$25.32	$24.63	$25.23	$24.83	449,736
2015-12-15	$24.13	$25.50	$23.90	$24.69	$24.30	877,726
2015-12-14	$23.49	$24.20	$23.49	$23.96	$23.58	538,086
2015-12-11	$23.64	$23.71	$23.26	$23.44	$23.07	509,460
2015-12-10	$23.35	$24.13	$23.28	$23.84	$23.47	265,082
2015-12-09	$22.86	$23.53	$22.86	$23.30	$22.93	432,938
2015-12-08	$22.84	$23.04	$22.48	$22.88	$22.52	513,096
2015-12-07	$23.00	$23.06	$22.59	$22.94	$22.58	499,898
2015-12-04	$23.56	$23.59	$22.88	$23.07	$22.71	421,203
2015-12-03	$23.60	$24.03	$23.38	$23.55	$23.18	726,812
2015-12-02	$23.67	$24.02	$23.45	$23.51	$23.14	427,595
2015-12-01	$23.87	$24.18	$23.58	$23.93	$23.37	357,122
2015-11-30	$23.23	$23.86	$23.13	$23.75	$23.20	555,086
2015-11-27	$23.65	$23.65	$23.14	$23.18	$22.64	195,654
2015-11-25	$23.28	$23.95	$23.12	$23.70	$23.15	455,462
2015-11-24	$23.00	$23.41	$22.78	$23.29	$22.75	391,312
2015-11-23	$23.03	$23.37	$22.98	$23.16	$22.62	429,516
2015-11-20	$22.93	$23.25	$22.73	$23.12	$22.58	530,876
2015-11-19	$22.64	$22.90	$22.50	$22.79	$22.26	437,844
2015-11-18	$22.61	$23.04	$22.34	$22.63	$22.10	647,755
2015-11-17	$22.92	$23.25	$22.50	$22.56	$22.04	660,397
2015-11-16	$22.52	$22.90	$22.36	$22.86	$22.33	437,909
2015-11-13	$22.33	$22.83	$22.29	$22.57	$22.05	562,303
2015-11-12	$22.77	$22.86	$22.39	$22.46	$21.94	446,049
2015-11-11	$23.40	$23.40	$22.88	$22.89	$22.36	476,188
2015-11-10	$23.65	$23.92	$22.85	$23.31	$22.77	712,109
2015-11-09	$24.93	$24.99	$22.79	$23.67	$23.12	1,544,354
2015-11-06	$24.60	$24.91	$24.12	$24.89	$24.31	440,374
2015-11-05	$24.41	$24.65	$23.99	$24.54	$23.97	259,195
2015-11-04	$24.73	$25.19	$24.15	$24.42	$23.85	524,652
2015-11-03	$23.87	$24.86	$23.78	$24.68	$24.11	655,202
2015-11-02	$23.61	$24.09	$23.35	$23.91	$23.36	527,734
2015-10-30	$24.07	$24.23	$23.50	$23.56	$23.01	856,488
2015-10-29	$24.35	$24.73	$23.88	$24.07	$23.51	678,249
2015-10-28	$24.02	$24.92	$23.72	$24.51	$23.94	887,076
2015-10-27	$25.53	$25.60	$23.87	$23.97	$23.41	1,285,093
2015-10-26	$27.04	$27.10	$25.58	$25.75	$25.15	904,495
2015-10-23	$26.17	$29.60	$25.64	$27.14	$26.51	1,848,804
2015-10-22	$27.42	$27.56	$25.55	$26.28	$25.67	1,316,906
2015-10-21	$28.74	$28.78	$27.73	$27.77	$27.13	372,022
2015-10-20	$27.89	$28.72	$27.73	$28.64	$27.98	571,785
2015-10-19	$27.64	$28.15	$27.37	$28.00	$27.35	344,311
2015-10-16	$27.96	$28.03	$27.20	$27.70	$27.06	361,966
2015-10-15	$27.70	$27.97	$27.06	$27.85	$27.20	441,071
2015-10-14	$28.29	$28.63	$27.46	$27.58	$26.94	308,552
2015-10-13	$28.37	$28.89	$28.21	$28.31	$27.65	373,257
2015-10-12	$29.41	$29.65	$28.47	$28.59	$27.93	348,914
2015-10-09	$29.61	$29.88	$29.04	$29.44	$28.76	398,008
2015-10-08	$28.38	$29.60	$28.21	$29.52	$28.83	509,311
2015-10-07	$27.70	$28.43	$27.70	$28.42	$27.76	331,140
2015-10-06	$27.47	$27.83	$27.02	$27.57	$26.93	592,424
2015-10-05	$26.75	$27.77	$26.60	$27.57	$26.93	604,947
2015-10-02	$26.37	$26.54	$25.80	$26.54	$25.92	612,672
2015-10-01	$27.24	$27.31	$26.18	$26.52	$25.90	473,216
2015-09-30	$27.39	$27.45	$26.87	$27.21	$26.58	488,020
2015-09-29	$26.72	$27.11	$26.67	$27.09	$26.46	431,668
2015-09-28	$27.66	$27.89	$26.61	$26.66	$26.04	844,447
2015-09-25	$27.87	$28.00	$27.64	$27.83	$27.18	634,585
2015-09-24	$27.57	$27.82	$27.45	$27.76	$27.12	498,927
2015-09-23	$27.96	$28.12	$27.47	$27.64	$27.00	871,860
2015-09-22	$28.18	$28.27	$27.74	$27.94	$27.29	591,277
2015-09-21	$27.85	$28.51	$27.69	$28.46	$27.80	1,680,751
2015-09-18	$26.47	$27.27	$26.20	$27.12	$26.49	1,162,694
2015-09-17	$26.71	$27.26	$26.54	$26.83	$26.21	686,823
2015-09-16	$26.34	$26.76	$25.79	$26.55	$25.93	843,211
2015-09-15	$26.15	$27.08	$26.13	$26.68	$26.06	612,130
2015-09-14	$26.31	$26.35	$25.82	$26.16	$25.55	344,174
2015-09-11	$25.95	$26.50	$25.69	$26.30	$25.69	408,512
2015-09-10	$25.82	$26.29	$25.77	$26.12	$25.51	402,376
2015-09-09	$26.08	$26.39	$25.68	$25.86	$25.26	700,518
2015-09-08	$25.47	$26.12	$25.30	$25.82	$25.22	757,056

Adtalem Global Education Inc (ATGE) News Headlines

Here are the top picks from rising hedge fund stars at Sohn, including one that could nearly double

Sohn, one of the most anticipated hedge fund events of the year, kicks off with Next Wave Sohn, a session featuring the ideas of rising stars in the …

cnbc.com April 3, 2024

Recent Adtalem Global Education Inc (ATGE) News

Similar Companies to Adtalem Global Education Inc (ATGE) in the Education & Training Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
RYB Education Inc	RYB	Education & Training Services	Consumer Defensive	161,120
First High-School Education Group Co Ltd	FHS	Education & Training Services	Consumer Defensive	66,000
TAL Education Group	TAL	Education & Training Services	Consumer Defensive	41,000
New Oriental Education & Technology Group Inc	EDU	Education & Training Services	Consumer Defensive	40,798
Laureate Education Inc	LAUR	Education & Training Services	Consumer Defensive	38,000
Hailiang Education Group Inc	HLG	Education & Training Services	Consumer Defensive	24,200
RISE Education Cayman Ltd	REDU	Education & Training Services	Consumer Defensive	12,000
Grand Canyon Education Inc	LOPE	Education & Training Services	Consumer Defensive	6,900
Graham Holdings Co. - Class B	GHC	Education & Training Services	Consumer Defensive	6,500
Tarena International Inc	TEDU	Education & Training Services	Consumer Defensive	5,400

Adtalem Global Education Inc (ATGE) Exchange: NYSE