Atricure Inc (ATRC) Stock

Data as of April 24, 2024

$22.90 ($-1.19) -4.94%

Atricure Inc - Daily Information

Click for more stock information on Atricure Inc.

Daily Information	Data
Date	April 24, 2024
Open	$24.35
Previous Close	$22.90
High	$24.52
Low	$22.48
Adjusted Open	$24.35
Previous Adjusted Close	$22.90
Adjusted High	$24.52
Adjusted Low	$22.48

About Atricure Inc (ATRC)

Atricure Inc., established in 2000, has grown over the last 19 years to become a leader in cardiac ablation and minimally invasive procedures. The firmâs products are designed and manufactured to treat atrial fibrillation, a condition that affects millions of people around the world. Atricure partners with some of the world's leading hospitals and universities to develop and provide cutting-edge technology and new and innovative procedures. Atricure designs and manufactures a wide variety of ablation and minimally invasive products from its corporate headquarters in West Chester, Ohio, USA. Its ablation products are used for patients requiring ablation procedures and are designed for performance, cost, and convenience. Atricure uses both radiofrequency and cryoablation catheters for a variety of both wall- and lesion-based applications. Its minimally invasive products include staples, clips, snares, and associated technologies used in cardiac arrhythmia and other medical markets. Atricure's products are sold and supported through its direct sales force, highly-trained distributors, and strategic partners globally. Atricure has been committed to improving the lives of patients with cardiac arrhythmia and advancing the field of cardiac electrophysiology since its inception.

Invest in Atricure Inc (ATRC)

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.

Built to help smart investors invest smarter.

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

Historical Stock Data for Atricure Inc (ATRC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$24.35	$24.52	$22.48	$22.90	$22.90	1,315,348
2024-04-12	$24.96	$24.97	$23.71	$24.09	$24.09	561,606
2024-04-11	$26.09	$26.27	$25.20	$25.31	$25.31	582,084
2024-04-10	$26.59	$27.25	$25.76	$25.90	$25.90	740,516
2024-04-09	$26.63	$27.63	$26.50	$27.61	$27.61	1,010,757
2024-04-08	$26.41	$26.68	$26.12	$26.54	$26.54	751,062
2024-04-05	$26.07	$26.55	$25.95	$26.26	$26.26	510,665
2024-04-04	$26.80	$27.06	$25.83	$26.15	$26.15	784,221
2024-04-03	$26.85	$26.96	$26.15	$26.48	$26.48	989,428
2024-04-02	$28.65	$29.06	$26.92	$27.21	$27.21	549,535
2024-04-01	$30.39	$30.39	$28.77	$29.09	$29.09	569,737
2024-03-28	$30.00	$30.58	$29.61	$30.42	$30.42	542,166
2024-03-27	$29.54	$30.47	$29.09	$30.14	$30.14	841,359
2024-03-26	$28.54	$29.15	$28.07	$29.09	$29.09	602,258
2024-03-25	$28.62	$29.13	$27.92	$28.21	$28.21	746,418
2024-03-22	$29.91	$29.91	$28.21	$28.47	$28.47	965,555
2024-03-21	$30.67	$31.03	$29.66	$29.73	$29.73	664,408
2024-03-20	$31.26	$31.26	$28.66	$30.47	$30.47	1,233,430
2024-03-19	$31.69	$32.08	$31.47	$31.51	$31.51	706,573
2024-03-18	$32.16	$32.53	$31.49	$31.94	$31.94	606,052
2024-03-15	$32.26	$32.66	$31.38	$32.14	$32.14	674,725
2024-03-14	$33.82	$33.88	$32.42	$32.52	$32.52	1,138,371
2024-03-13	$34.63	$35.04	$33.68	$33.99	$33.99	577,037
2024-03-12	$36.72	$36.83	$34.61	$34.95	$34.95	537,520
2024-03-11	$36.00	$37.31	$35.59	$36.92	$36.92	1,186,466
2024-03-08	$37.45	$38.12	$36.14	$36.15	$36.15	474,008
2024-03-07	$38.06	$39.05	$37.09	$37.17	$37.17	680,437
2024-03-06	$38.00	$38.65	$37.55	$37.76	$37.76	889,232
2024-03-05	$37.36	$37.86	$36.57	$37.78	$37.78	950,446
2024-03-04	$36.28	$37.56	$35.85	$37.52	$37.52	526,125
2024-03-01	$35.01	$36.32	$34.64	$36.28	$36.28	948,229
2024-02-29	$34.72	$35.26	$34.49	$34.97	$34.97	987,937
2024-02-28	$33.80	$34.15	$33.51	$33.96	$33.96	1,076,516
2024-02-27	$33.12	$35.10	$33.08	$34.19	$34.19	713,844
2024-02-26	$33.32	$33.73	$33.00	$33.14	$33.14	708,672
2024-02-23	$33.83	$34.00	$32.91	$33.56	$33.56	418,285
2024-02-22	$32.89	$34.51	$32.89	$34.00	$34.00	511,547
2024-02-21	$32.83	$33.11	$32.16	$33.03	$33.03	379,418
2024-02-20	$32.37	$33.46	$32.29	$33.01	$33.01	639,438
2024-02-16	$34.15	$34.38	$29.68	$32.72	$32.72	1,650,228
2024-02-15	$32.93	$34.32	$32.50	$34.21	$34.21	1,105,480
2024-02-14	$32.09	$32.57	$31.76	$32.54	$32.54	561,006
2024-02-13	$32.04	$32.54	$31.48	$31.71	$31.71	460,650
2024-02-12	$32.88	$33.65	$32.41	$33.52	$33.52	483,339
2024-02-09	$32.37	$32.95	$32.15	$32.92	$32.92	532,782
2024-02-08	$32.83	$32.83	$30.74	$32.39	$32.39	657,144
2024-02-07	$33.17	$33.53	$32.85	$33.01	$33.01	432,840
2024-02-06	$32.91	$33.40	$32.84	$33.17	$33.17	513,673
2024-02-05	$32.97	$33.74	$32.86	$33.08	$33.08	521,678
2024-02-02	$33.09	$33.78	$32.57	$33.30	$33.30	530,844
2024-02-01	$34.15	$34.47	$33.45	$33.68	$33.68	606,744
2024-01-31	$34.05	$35.84	$33.92	$34.06	$34.06	541,662
2024-01-30	$33.99	$34.49	$33.55	$33.92	$33.92	413,325
2024-01-29	$33.13	$34.59	$33.06	$34.20	$34.20	526,671
2024-01-26	$33.79	$34.07	$32.87	$33.25	$33.25	441,237
2024-01-25	$34.23	$34.23	$33.11	$33.50	$33.50	325,360
2024-01-24	$34.41	$34.44	$33.50	$33.58	$33.58	356,816
2024-01-23	$34.77	$35.48	$33.62	$34.00	$34.00	853,511
2024-01-22	$34.28	$34.97	$33.84	$34.28	$34.28	492,865
2024-01-19	$33.12	$33.62	$32.30	$33.52	$33.52	352,780
2024-01-18	$33.61	$33.61	$32.44	$33.00	$33.00	353,209
2024-01-17	$33.34	$33.59	$32.60	$33.41	$33.41	518,792
2024-01-16	$34.48	$34.94	$33.73	$33.91	$33.91	698,452
2024-01-12	$35.46	$35.81	$34.65	$34.99	$34.99	400,739
2024-01-11	$35.14	$35.52	$34.37	$34.98	$34.98	543,346
2024-01-10	$34.19	$35.49	$34.13	$35.35	$35.35	479,804
2024-01-09	$34.23	$35.61	$33.88	$34.14	$34.14	547,358
2024-01-08	$35.79	$36.13	$33.60	$35.03	$35.03	953,902
2024-01-05	$32.52	$33.31	$32.17	$33.03	$33.03	356,019
2024-01-04	$33.77	$33.77	$32.41	$32.88	$32.88	561,141
2024-01-03	$35.07	$35.10	$33.14	$33.70	$33.70	599,268
2024-01-02	$35.41	$36.34	$34.94	$35.32	$35.32	406,190
2023-12-29	$36.63	$36.82	$35.50	$35.69	$35.69	250,386
2023-12-28	$36.90	$37.40	$36.60	$36.73	$36.73	195,228
2023-12-27	$37.19	$37.82	$36.64	$37.10	$37.10	193,257
2023-12-26	$37.31	$37.72	$36.55	$37.31	$37.31	205,414
2023-12-22	$36.15	$37.21	$35.93	$37.10	$37.10	507,383
2023-12-21	$35.20	$36.04	$34.94	$35.95	$35.95	343,941
2023-12-20	$35.87	$36.28	$34.42	$34.48	$34.48	407,884
2023-12-19	$35.56	$36.61	$35.14	$35.87	$35.87	367,103
2023-12-18	$36.10	$36.40	$35.22	$35.27	$35.27	444,422
2023-12-15	$36.59	$36.90	$34.84	$35.66	$35.66	991,829
2023-12-14	$35.54	$36.84	$35.07	$36.40	$36.40	667,904
2023-12-13	$34.23	$35.82	$33.40	$34.77	$34.77	688,314
2023-12-12	$33.47	$34.34	$32.50	$34.20	$34.20	637,464
2023-12-11	$34.15	$34.43	$33.58	$33.66	$33.66	302,431
2023-12-08	$33.43	$34.46	$32.95	$34.14	$34.14	600,173
2023-12-07	$32.98	$33.83	$32.45	$33.44	$33.44	529,188
2023-12-06	$35.14	$35.19	$32.87	$32.99	$32.99	801,615
2023-12-05	$36.28	$36.28	$33.51	$34.80	$34.80	588,179
2023-12-04	$36.70	$37.30	$35.70	$36.48	$36.48	382,719
2023-12-01	$35.38	$37.63	$34.91	$36.57	$36.57	1,025,226
2023-11-30	$35.50	$35.72	$32.89	$35.48	$35.48	1,925,712
2023-11-29	$37.00	$37.66	$35.08	$35.49	$35.49	1,292,475
2023-11-28	$41.63	$42.99	$32.27	$36.70	$36.70	2,530,189
2023-11-27	$41.80	$42.43	$41.30	$42.00	$42.00	305,133
2023-11-24	$41.49	$42.79	$41.01	$42.08	$42.08	166,699
2023-11-22	$42.26	$43.00	$41.66	$41.80	$41.80	384,781
2023-11-21	$41.66	$42.09	$40.51	$41.70	$41.70	294,447
2023-11-20	$41.76	$42.07	$41.20	$41.94	$41.94	195,322
2023-11-17	$42.10	$42.60	$41.21	$41.50	$41.50	302,399
2023-11-16	$42.47	$42.93	$41.73	$41.93	$41.93	310,821
2023-11-15	$40.61	$42.99	$40.24	$42.53	$42.53	735,736
2023-11-14	$38.20	$40.63	$38.20	$40.62	$40.62	752,379
2023-11-13	$35.88	$37.50	$35.24	$36.89	$36.89	603,013
2023-11-10	$35.55	$35.55	$34.27	$35.07	$35.07	420,728
2023-11-09	$37.04	$37.45	$34.99	$35.47	$35.47	370,883
2023-11-08	$37.71	$37.71	$36.44	$37.04	$37.04	189,326
2023-11-07	$37.78	$37.99	$37.21	$37.48	$37.48	189,953
2023-11-06	$36.98	$38.64	$36.92	$37.86	$37.86	449,000
2023-11-03	$37.38	$37.54	$36.07	$36.98	$36.98	650,991
2023-11-02	$37.93	$38.77	$36.02	$36.58	$36.58	1,140,197
2023-11-01	$34.43	$35.37	$33.87	$35.01	$35.01	585,852
2023-10-31	$33.80	$35.15	$33.55	$34.64	$34.64	536,349
2023-10-30	$33.74	$34.27	$33.13	$33.52	$33.52	485,688
2023-10-27	$33.94	$34.00	$32.90	$33.34	$33.34	353,268
2023-10-26	$34.52	$34.68	$33.45	$33.89	$33.89	206,073
2023-10-25	$35.51	$35.51	$34.20	$34.33	$34.33	250,664
2023-10-24	$35.78	$36.37	$35.62	$35.92	$35.92	255,651
2023-10-23	$36.27	$37.30	$35.16	$35.42	$35.42	407,576
2023-10-20	$35.35	$36.30	$35.03	$35.56	$35.56	250,972
2023-10-19	$35.97	$36.30	$35.02	$35.29	$35.29	197,818
2023-10-18	$35.52	$36.27	$34.90	$35.87	$35.87	398,635
2023-10-17	$36.40	$37.60	$35.39	$35.56	$35.56	391,688
2023-10-16	$36.92	$37.14	$36.34	$36.89	$36.89	343,373
2023-10-13	$36.49	$37.05	$35.98	$36.59	$36.59	345,766
2023-10-12	$38.76	$40.52	$36.22	$36.46	$36.46	477,390
2023-10-11	$40.89	$40.89	$37.97	$38.76	$38.76	369,577
2023-10-10	$40.21	$41.76	$40.20	$40.92	$40.92	311,378
2023-10-09	$41.39	$41.78	$40.34	$40.42	$40.42	154,074
2023-10-06	$40.83	$42.08	$40.29	$41.79	$41.79	289,309
2023-10-05	$41.13	$42.03	$40.23	$41.08	$41.08	336,842
2023-10-04	$41.81	$42.08	$40.91	$41.05	$41.05	179,720
2023-10-03	$43.18	$43.54	$41.72	$41.81	$41.81	212,893
2023-10-02	$43.46	$43.50	$42.25	$43.25	$43.25	354,925
2023-09-29	$44.52	$44.64	$43.54	$43.80	$43.80	403,778
2023-09-28	$43.19	$44.23	$42.99	$43.91	$43.91	337,637
2023-09-27	$42.48	$43.28	$42.08	$42.94	$42.94	453,103
2023-09-26	$41.39	$42.52	$41.26	$42.35	$42.35	420,543
2023-09-25	$40.99	$41.81	$40.84	$41.70	$41.70	225,880
2023-09-22	$41.71	$42.10	$40.89	$41.12	$41.12	312,434
2023-09-21	$41.62	$42.18	$41.31	$41.74	$41.74	336,933
2023-09-20	$43.68	$43.71	$41.71	$41.73	$41.73	298,276
2023-09-19	$43.30	$43.68	$42.63	$43.41	$43.41	251,719
2023-09-18	$44.63	$44.63	$43.39	$43.46	$43.46	258,450
2023-09-15	$44.71	$44.85	$43.61	$44.65	$44.65	589,859
2023-09-14	$44.36	$44.92	$43.86	$44.38	$44.38	274,613
2023-09-13	$43.39	$44.57	$42.68	$44.22	$44.22	261,002
2023-09-12	$43.00	$43.63	$42.39	$43.45	$43.45	315,511
2023-09-11	$41.95	$44.06	$41.60	$43.09	$43.09	348,637
2023-09-08	$43.55	$43.77	$41.53	$41.61	$41.61	396,565
2023-09-07	$44.78	$44.78	$42.89	$43.51	$43.51	246,185
2023-09-06	$45.48	$45.80	$44.82	$44.85	$44.85	207,215
2023-09-05	$45.35	$45.59	$44.66	$45.23	$45.23	261,200
2023-09-01	$45.53	$46.22	$45.16	$45.71	$45.71	241,480
2023-08-31	$46.09	$46.49	$45.13	$45.15	$45.15	259,584
2023-08-30	$46.55	$47.13	$46.04	$46.09	$46.09	218,796
2023-08-29	$46.33	$46.58	$45.84	$46.48	$46.48	460,291
2023-08-28	$46.25	$46.62	$45.42	$46.33	$46.33	472,670
2023-08-25	$45.72	$46.23	$45.00	$46.00	$46.00	184,103
2023-08-24	$46.73	$46.74	$45.37	$45.56	$45.56	265,898
2023-08-23	$48.19	$48.27	$46.93	$46.97	$46.97	305,548
2023-08-22	$47.40	$48.56	$47.29	$48.09	$48.09	238,311
2023-08-21	$46.43	$47.66	$46.21	$47.19	$47.19	266,563
2023-08-18	$47.63	$48.26	$46.54	$46.60	$46.60	443,948
2023-08-17	$49.69	$50.23	$47.81	$47.96	$47.96	464,352
2023-08-16	$51.94	$52.12	$49.49	$49.65	$49.65	412,254
2023-08-15	$51.50	$52.34	$51.31	$51.90	$51.90	141,086
2023-08-14	$51.70	$52.19	$51.18	$51.68	$51.68	149,401
2023-08-11	$50.88	$52.04	$50.88	$51.72	$51.72	207,438
2023-08-10	$51.70	$52.00	$51.03	$51.28	$51.28	410,421
2023-08-09	$52.30	$52.73	$51.64	$51.86	$51.86	212,361
2023-08-08	$54.67	$54.67	$52.44	$52.44	$52.44	371,703
2023-08-07	$57.22	$57.22	$54.91	$55.06	$55.06	263,067
2023-08-04	$56.69	$57.40	$56.47	$57.23	$57.23	180,479
2023-08-03	$56.63	$57.56	$56.21	$56.86	$56.86	243,097
2023-08-02	$55.83	$57.77	$55.16	$56.90	$56.90	380,209
2023-08-01	$55.31	$56.31	$55.03	$56.25	$56.25	345,428
2023-07-31	$55.29	$55.60	$54.69	$55.35	$55.35	170,357
2023-07-28	$55.05	$55.57	$54.51	$55.35	$55.35	234,302
2023-07-27	$57.82	$58.00	$54.45	$54.74	$54.74	434,573
2023-07-26	$56.75	$59.61	$54.59	$57.73	$57.73	1,325,070
2023-07-25	$52.97	$54.15	$52.91	$53.19	$53.19	401,231
2023-07-24	$53.93	$54.16	$52.39	$53.34	$53.34	417,149
2023-07-21	$54.49	$54.75	$53.47	$54.12	$54.12	330,544
2023-07-20	$53.50	$54.59	$53.08	$54.31	$54.31	335,492
2023-07-19	$54.36	$54.49	$53.28	$53.40	$53.40	351,369
2023-07-18	$53.44	$54.69	$52.81	$54.27	$54.27	377,778
2023-07-17	$52.88	$53.97	$52.36	$53.30	$53.30	382,190
2023-07-14	$53.21	$53.38	$52.17	$52.74	$52.74	174,204
2023-07-13	$52.36	$53.70	$52.30	$53.39	$53.39	423,561
2023-07-12	$51.08	$52.35	$50.87	$52.01	$52.01	418,474
2023-07-11	$49.85	$50.25	$48.96	$50.01	$50.01	135,707
2023-07-10	$48.25	$50.29	$48.25	$49.77	$49.77	247,488
2023-07-07	$48.55	$49.28	$48.02	$48.34	$48.34	233,076
2023-07-06	$47.98	$48.74	$47.57	$48.44	$48.44	457,192
2023-07-05	$48.72	$49.29	$48.30	$48.61	$48.61	215,143
2023-07-03	$48.78	$49.18	$48.31	$48.92	$48.92	78,310
2023-06-30	$49.97	$50.44	$49.33	$49.36	$49.36	242,247
2023-06-29	$49.47	$50.72	$48.87	$49.60	$49.60	195,827
2023-06-28	$48.69	$49.85	$48.48	$49.39	$49.39	262,315
2023-06-27	$48.87	$49.08	$47.60	$48.57	$48.57	210,970
2023-06-26	$47.68	$48.84	$47.52	$48.74	$48.74	201,065
2023-06-23	$48.60	$48.94	$47.64	$47.87	$47.87	445,515
2023-06-22	$48.76	$49.59	$48.30	$48.99	$48.99	175,235
2023-06-21	$48.65	$48.86	$47.63	$48.78	$48.78	216,819
2023-06-20	$47.58	$49.27	$47.26	$48.87	$48.87	272,258
2023-06-16	$49.90	$50.00	$47.97	$48.11	$48.11	386,879
2023-06-15	$49.00	$49.69	$48.72	$49.12	$49.12	236,891
2023-06-14	$48.60	$49.60	$48.06	$49.08	$49.08	304,577
2023-06-13	$47.34	$48.44	$47.34	$48.20	$48.20	214,859
2023-06-12	$47.03	$47.64	$46.67	$47.23	$47.23	208,764
2023-06-09	$47.92	$48.22	$47.12	$47.15	$47.15	140,313
2023-06-08	$48.63	$48.81	$47.09	$47.86	$47.86	189,301
2023-06-07	$48.56	$49.41	$47.81	$48.82	$48.82	251,626
2023-06-06	$47.03	$48.64	$46.90	$48.39	$48.39	384,510
2023-06-05	$46.64	$47.80	$46.34	$47.08	$47.08	245,972
2023-06-02	$46.31	$47.10	$45.85	$46.93	$46.93	176,550
2023-06-01	$44.99	$45.89	$44.26	$45.78	$45.78	153,315
2023-05-31	$45.78	$46.31	$43.64	$44.97	$44.97	400,553
2023-05-30	$46.86	$47.24	$45.61	$45.71	$45.71	179,717
2023-05-26	$47.01	$47.66	$46.58	$46.91	$46.91	170,412
2023-05-25	$47.66	$47.75	$46.59	$47.07	$47.07	201,693
2023-05-24	$47.95	$48.22	$47.35	$47.71	$47.71	252,397
2023-05-23	$49.17	$50.45	$48.00	$48.13	$48.13	329,321
2023-05-22	$48.24	$49.56	$48.24	$49.32	$49.32	218,853
2023-05-19	$49.36	$50.85	$48.14	$48.29	$48.29	305,861
2023-05-18	$48.38	$49.41	$47.81	$48.89	$48.89	258,810
2023-05-17	$49.21	$49.65	$47.82	$48.62	$48.62	229,232
2023-05-16	$47.52	$49.23	$46.95	$49.00	$49.00	344,162
2023-05-15	$48.25	$48.56	$47.37	$47.95	$47.95	305,676
2023-05-12	$48.16	$48.19	$47.18	$48.08	$48.08	193,900
2023-05-11	$48.77	$48.87	$47.99	$48.16	$48.16	200,654
2023-05-10	$48.65	$49.61	$47.89	$49.01	$49.01	241,373
2023-05-09	$47.35	$48.27	$46.99	$47.92	$47.92	193,982
2023-05-08	$48.22	$48.24	$45.48	$47.76	$47.76	274,270
2023-05-05	$47.75	$48.39	$46.16	$48.34	$48.34	401,818
2023-05-04	$47.98	$48.54	$47.00	$47.13	$47.13	355,589
2023-05-03	$47.12	$49.34	$45.96	$48.33	$48.33	782,680
2023-05-02	$44.68	$44.72	$43.09	$43.94	$43.94	462,344
2023-05-01	$44.31	$45.73	$44.30	$45.12	$45.12	536,934
2023-04-28	$42.50	$44.06	$42.38	$43.99	$43.99	363,035
2023-04-27	$42.33	$43.08	$41.95	$42.53	$42.53	335,747
2023-04-26	$41.54	$42.34	$41.35	$42.25	$42.25	228,677
2023-04-25	$41.06	$42.21	$41.01	$41.79	$41.79	203,408
2023-04-24	$42.09	$42.15	$41.28	$41.39	$41.39	217,145
2023-04-21	$42.20	$42.44	$41.60	$41.95	$41.95	192,109
2023-04-20	$41.93	$42.62	$41.40	$41.88	$41.88	244,716
2023-04-19	$41.59	$42.31	$41.20	$42.06	$42.06	287,735
2023-04-18	$42.99	$42.99	$41.38	$41.67	$41.67	291,456
2023-04-17	$42.61	$42.90	$42.16	$42.74	$42.74	157,132
2023-04-14	$43.21	$43.59	$42.15	$42.45	$42.45	156,304
2023-04-13	$42.51	$43.31	$42.21	$43.29	$43.29	115,022
2023-04-12	$42.25	$42.96	$41.62	$42.31	$42.31	219,893
2023-04-11	$41.15	$41.89	$41.15	$41.75	$41.75	208,164
2023-04-10	$40.28	$41.16	$39.03	$41.12	$41.12	396,629
2023-04-06	$41.22	$41.43	$40.20	$40.44	$40.44	447,062
2023-04-05	$41.07	$41.60	$40.63	$41.03	$41.03	289,082
2023-04-04	$41.70	$42.03	$41.00	$41.06	$41.06	315,812
2023-04-03	$41.45	$42.37	$41.05	$41.63	$41.63	248,880
2023-03-31	$41.47	$42.18	$41.34	$41.45	$41.45	277,348
2023-03-30	$41.18	$41.72	$40.69	$41.16	$41.16	185,166
2023-03-29	$40.94	$41.29	$40.26	$40.87	$40.87	264,629
2023-03-28	$40.39	$41.03	$40.02	$40.64	$40.64	189,245
2023-03-27	$41.14	$41.43	$40.18	$40.45	$40.45	228,033
2023-03-24	$37.69	$41.06	$37.52	$40.83	$40.83	811,212
2023-03-23	$39.14	$39.59	$37.90	$37.98	$37.98	284,485
2023-03-22	$39.40	$39.98	$38.69	$38.76	$38.76	472,209
2023-03-21	$39.35	$40.14	$39.12	$39.32	$39.32	352,352
2023-03-20	$39.35	$39.59	$38.28	$38.99	$38.99	427,726
2023-03-17	$39.39	$39.99	$38.73	$39.20	$39.20	663,684
2023-03-16	$38.73	$39.84	$38.62	$39.35	$39.35	383,378
2023-03-15	$37.83	$39.22	$37.26	$39.14	$39.14	438,871
2023-03-14	$38.32	$38.82	$37.26	$38.71	$38.71	500,437
2023-03-13	$35.70	$37.87	$35.20	$37.26	$37.26	343,996
2023-03-10	$37.19	$37.19	$35.29	$35.87	$35.87	316,601
2023-03-09	$38.13	$38.74	$37.40	$37.46	$37.46	225,635
2023-03-08	$38.06	$38.45	$37.65	$38.00	$38.00	303,845
2023-03-07	$38.66	$39.75	$37.40	$37.89	$37.89	405,539
2023-03-06	$40.10	$40.10	$38.07	$38.62	$38.62	392,027
2023-03-03	$39.40	$39.97	$39.20	$39.93	$39.93	227,753
2023-03-02	$38.26	$39.26	$37.91	$39.17	$39.17	284,541
2023-03-01	$38.43	$39.29	$38.25	$38.81	$38.81	285,121
2023-02-28	$39.38	$40.08	$38.37	$38.50	$38.50	426,591
2023-02-27	$40.17	$40.50	$39.32	$39.44	$39.44	309,192
2023-02-24	$41.17	$41.78	$39.75	$39.81	$39.81	361,954
2023-02-23	$42.77	$42.77	$40.56	$42.01	$42.01	416,521
2023-02-22	$39.71	$43.10	$39.03	$42.48	$42.48	972,151
2023-02-21	$39.50	$40.23	$38.21	$39.24	$39.24	681,190
2023-02-17	$40.84	$41.38	$39.97	$40.34	$40.34	530,021
2023-02-16	$41.60	$43.29	$40.72	$40.80	$40.80	461,739
2023-02-15	$42.89	$43.54	$42.35	$42.40	$42.40	342,652
2023-02-14	$42.90	$43.75	$42.52	$43.14	$43.14	192,236
2023-02-13	$43.25	$43.85	$42.32	$43.13	$43.13	197,349
2023-02-10	$42.53	$43.21	$42.13	$43.11	$43.11	217,458
2023-02-09	$43.07	$44.23	$42.35	$42.66	$42.66	619,255
2023-02-08	$44.04	$44.51	$42.50	$42.75	$42.75	324,239
2023-02-07	$43.74	$44.37	$42.16	$44.35	$44.35	439,857
2023-02-06	$47.41	$47.41	$44.06	$44.09	$44.09	296,933
2023-02-03	$46.59	$47.85	$46.00	$47.20	$47.20	186,683
2023-02-02	$44.82	$47.25	$44.78	$47.22	$47.22	382,436
2023-02-01	$43.36	$44.42	$42.72	$44.16	$44.16	481,102
2023-01-31	$43.86	$45.26	$43.12	$43.28	$43.28	251,400
2023-01-30	$43.02	$44.10	$42.35	$43.43	$43.43	233,061
2023-01-27	$43.07	$43.50	$42.59	$43.30	$43.30	589,818
2023-01-26	$43.62	$44.69	$42.75	$43.15	$43.15	193,294
2023-01-25	$41.76	$43.07	$41.46	$43.07	$43.07	173,179
2023-01-24	$43.00	$43.51	$41.74	$42.27	$42.27	224,970
2023-01-23	$42.50	$43.16	$41.65	$43.11	$43.11	356,308
2023-01-20	$42.65	$43.01	$41.69	$42.43	$42.43	237,204
2023-01-19	$41.94	$42.36	$40.77	$42.07	$42.07	249,045
2023-01-18	$44.32	$44.32	$42.28	$42.46	$42.46	179,876
2023-01-17	$43.12	$43.89	$42.63	$43.34	$43.34	187,800
2023-01-13	$41.98	$43.14	$41.98	$43.13	$43.13	191,427
2023-01-12	$42.21	$42.25	$40.72	$42.14	$42.14	179,503
2023-01-11	$42.47	$42.79	$40.49	$41.91	$41.91	251,379
2023-01-10	$43.79	$44.82	$42.18	$42.34	$42.34	395,673
2023-01-09	$46.02	$46.10	$43.49	$43.90	$43.90	317,262
2023-01-06	$45.34	$46.40	$44.11	$45.72	$45.72	249,217
2023-01-05	$44.64	$45.86	$43.90	$45.09	$45.09	208,569
2023-01-04	$45.36	$46.39	$44.55	$45.08	$45.08	391,903
2023-01-03	$45.00	$45.89	$43.87	$44.84	$44.84	391,973
2022-12-30	$43.85	$44.58	$42.96	$44.38	$44.38	131,653
2022-12-29	$43.65	$44.96	$43.09	$44.44	$44.44	144,304
2022-12-28	$42.61	$43.67	$42.28	$43.11	$43.11	150,831
2022-12-27	$43.75	$44.32	$41.33	$42.48	$42.48	210,281
2022-12-23	$44.05	$44.44	$43.21	$43.69	$43.69	175,279
2022-12-22	$43.60	$45.25	$42.79	$44.19	$44.19	163,594
2022-12-21	$44.39	$45.49	$43.72	$43.92	$43.92	218,164
2022-12-20	$42.17	$43.97	$42.17	$43.73	$43.73	236,849
2022-12-19	$41.70	$42.75	$40.73	$42.53	$42.53	289,738
2022-12-16	$41.69	$42.30	$40.85	$41.37	$41.37	383,506
2022-12-15	$43.34	$43.75	$42.04	$42.47	$42.47	207,332
2022-12-14	$45.19	$46.41	$43.79	$43.92	$43.92	233,443
2022-12-13	$44.68	$45.42	$43.87	$45.30	$45.30	273,577
2022-12-12	$42.80	$43.58	$41.96	$42.71	$42.71	412,893
2022-12-09	$43.71	$43.94	$42.51	$42.54	$42.54	199,267
2022-12-08	$43.39	$44.07	$42.74	$43.86	$43.86	268,956
2022-12-07	$42.34	$44.49	$41.63	$43.05	$43.05	232,099
2022-12-06	$43.65	$43.92	$42.04	$42.35	$42.35	301,921
2022-12-05	$45.00	$45.00	$43.30	$43.65	$43.65	178,628
2022-12-02	$45.09	$46.02	$43.80	$45.56	$45.56	132,684
2022-12-01	$45.85	$46.18	$44.13	$45.96	$45.96	364,853
2022-11-30	$43.76	$45.59	$42.82	$45.56	$45.56	212,702
2022-11-29	$43.73	$44.87	$43.37	$43.48	$43.48	140,403
2022-11-28	$45.38	$45.63	$43.34	$43.86	$43.86	203,726
2022-11-25	$45.12	$45.88	$45.01	$45.83	$45.83	77,272
2022-11-23	$45.83	$45.90	$44.83	$45.38	$45.38	173,834
2022-11-22	$46.17	$46.48	$43.52	$45.70	$45.70	261,172
2022-11-21	$45.86	$47.44	$45.76	$45.94	$45.94	220,183
2022-11-18	$46.23	$47.22	$45.02	$46.08	$46.08	181,892
2022-11-17	$45.43	$46.26	$44.91	$45.17	$45.17	224,881
2022-11-16	$47.10	$49.60	$45.76	$46.52	$46.52	259,073
2022-11-15	$47.08	$48.79	$46.45	$47.45	$47.45	287,690
2022-11-14	$44.87	$46.14	$44.29	$46.07	$46.07	292,113
2022-11-11	$43.44	$45.47	$43.40	$45.20	$45.20	257,051
2022-11-10	$41.34	$43.47	$40.66	$43.02	$43.02	352,379
2022-11-09	$40.22	$40.40	$38.63	$38.90	$38.90	222,073
2022-11-08	$40.50	$40.81	$39.01	$40.64	$40.64	200,232
2022-11-07	$40.23	$40.75	$39.32	$40.40	$40.40	211,259
2022-11-04	$42.16	$42.16	$38.63	$39.65	$39.65	272,136
2022-11-03	$40.15	$41.49	$39.15	$41.36	$41.36	447,469
2022-11-02	$41.78	$42.62	$39.65	$40.35	$40.35	931,010
2022-11-01	$42.32	$44.40	$41.93	$42.94	$42.94	1,098,986
2022-10-31	$41.59	$42.75	$41.54	$42.12	$42.12	363,940
2022-10-28	$40.46	$42.07	$39.94	$41.91	$41.91	227,165
2022-10-27	$41.97	$42.01	$40.34	$40.51	$40.51	322,185
2022-10-26	$39.06	$42.36	$38.90	$41.54	$41.54	328,405
2022-10-25	$36.83	$39.02	$36.83	$38.79	$38.79	302,091
2022-10-24	$37.20	$37.36	$36.08	$36.60	$36.60	123,202
2022-10-21	$36.62	$36.91	$35.49	$36.73	$36.73	168,745
2022-10-20	$36.35	$38.01	$36.26	$36.44	$36.44	203,370
2022-10-19	$37.07	$37.24	$35.45	$36.41	$36.41	212,794
2022-10-18	$37.22	$38.80	$36.89	$37.40	$37.40	786,984
2022-10-17	$33.98	$36.56	$33.98	$36.17	$36.17	454,433
2022-10-14	$35.73	$35.99	$33.40	$33.48	$33.48	275,257
2022-10-13	$33.09	$35.45	$32.51	$35.14	$35.14	392,292
2022-10-12	$34.83	$34.83	$33.78	$34.07	$34.07	231,829
2022-10-11	$35.98	$36.29	$34.35	$34.86	$34.86	279,264
2022-10-10	$38.46	$38.75	$35.96	$35.98	$35.98	268,715
2022-10-07	$39.02	$39.30	$37.91	$38.35	$38.35	259,511
2022-10-06	$40.15	$40.72	$39.18	$39.59	$39.59	221,769
2022-10-05	$39.68	$40.35	$38.60	$40.16	$40.16	368,091
2022-10-04	$40.96	$41.57	$40.33	$40.52	$40.52	305,476
2022-10-03	$39.44	$40.35	$38.91	$40.01	$40.01	338,179
2022-09-30	$39.77	$41.06	$39.07	$39.10	$39.10	287,311
2022-09-29	$39.00	$39.88	$38.89	$39.54	$39.54	498,380
2022-09-28	$38.75	$39.97	$38.45	$39.53	$39.53	356,012
2022-09-27	$39.42	$39.65	$37.81	$38.25	$38.25	167,174
2022-09-26	$38.29	$39.67	$38.02	$38.93	$38.93	185,384
2022-09-23	$41.26	$41.73	$38.35	$38.56	$38.56	464,513
2022-09-22	$43.00	$43.26	$41.24	$41.72	$41.72	545,050
2022-09-21	$43.92	$44.26	$42.81	$42.97	$42.97	246,870
2022-09-20	$43.64	$43.73	$42.88	$43.45	$43.45	156,072
2022-09-19	$44.50	$44.56	$42.91	$44.19	$44.19	159,145
2022-09-16	$45.14	$45.14	$43.45	$44.99	$44.99	396,828
2022-09-15	$45.90	$47.27	$45.70	$45.90	$45.90	150,174
2022-09-14	$46.06	$46.38	$45.77	$46.37	$46.37	153,518
2022-09-13	$45.20	$46.76	$45.20	$46.40	$46.40	408,907
2022-09-12	$46.45	$47.50	$46.15	$47.32	$47.32	205,830
2022-09-09	$45.58	$47.03	$45.18	$46.45	$46.45	155,352
2022-09-08	$43.58	$45.48	$43.37	$45.25	$45.25	164,577
2022-09-07	$42.83	$44.20	$42.83	$44.07	$44.07	294,105
2022-09-06	$42.67	$43.17	$40.42	$42.82	$42.82	208,998
2022-09-02	$43.39	$43.74	$42.37	$42.82	$42.82	223,810
2022-09-01	$45.00	$46.43	$42.31	$43.03	$43.03	501,590
2022-08-31	$46.27	$47.11	$45.53	$45.62	$45.62	297,742
2022-08-30	$46.09	$46.48	$45.54	$45.73	$45.73	261,626
2022-08-29	$46.35	$46.83	$45.12	$45.86	$45.86	278,261
2022-08-26	$49.35	$49.62	$46.87	$47.04	$47.04	241,197
2022-08-25	$48.99	$49.97	$48.69	$49.35	$49.35	193,346
2022-08-24	$47.63	$48.67	$47.50	$48.53	$48.53	198,018
2022-08-23	$48.43	$48.43	$46.66	$47.55	$47.55	246,974
2022-08-22	$47.83	$49.12	$47.83	$48.38	$48.38	220,931
2022-08-19	$50.10	$50.26	$47.66	$48.62	$48.62	265,364
2022-08-18	$50.25	$50.87	$49.51	$50.43	$50.43	174,797
2022-08-17	$52.00	$52.48	$49.93	$50.55	$50.55	280,353
2022-08-16	$52.42	$52.96	$50.99	$52.61	$52.61	222,333
2022-08-15	$51.79	$52.92	$50.76	$52.62	$52.62	179,336
2022-08-12	$50.96	$52.90	$50.60	$51.98	$51.98	139,830
2022-08-11	$51.20	$52.48	$50.53	$50.73	$50.73	119,074
2022-08-10	$50.26	$50.85	$49.46	$50.80	$50.80	155,235
2022-08-09	$51.08	$51.21	$48.63	$48.92	$48.92	196,695
2022-08-08	$51.00	$52.26	$51.00	$51.44	$51.44	261,382
2022-08-05	$48.00	$51.06	$47.52	$50.94	$50.94	282,626
2022-08-04	$49.81	$51.17	$48.02	$48.90	$48.90	233,956
2022-08-03	$49.59	$50.14	$46.66	$49.38	$49.38	335,335
2022-08-02	$48.23	$49.76	$48.23	$49.69	$49.69	201,606
2022-08-01	$48.59	$50.02	$48.25	$48.85	$48.85	217,038
2022-07-29	$48.54	$49.55	$47.74	$49.41	$49.41	275,561
2022-07-28	$48.42	$49.07	$46.55	$48.75	$48.75	200,420
2022-07-27	$45.92	$48.16	$45.33	$47.97	$47.97	312,694
2022-07-26	$44.69	$45.88	$44.14	$45.28	$45.28	266,337
2022-07-25	$46.09	$47.59	$44.68	$44.85	$44.85	422,042
2022-07-22	$47.82	$48.64	$45.35	$46.08	$46.08	239,320
2022-07-21	$46.79	$47.92	$46.41	$47.82	$47.82	263,618
2022-07-20	$44.30	$46.95	$44.30	$46.91	$46.91	401,535
2022-07-19	$43.81	$44.89	$42.61	$43.91	$43.91	179,887
2022-07-18	$43.99	$44.78	$43.11	$43.29	$43.29	200,825
2022-07-15	$43.40	$44.15	$42.45	$43.75	$43.75	201,209
2022-07-14	$42.31	$44.13	$41.63	$42.46	$42.46	124,059
2022-07-13	$41.86	$42.97	$41.60	$42.56	$42.56	177,243
2022-07-12	$42.54	$42.82	$41.58	$42.70	$42.70	209,207
2022-07-11	$43.56	$44.25	$41.76	$42.08	$42.08	197,936
2022-07-08	$43.39	$44.46	$42.50	$43.78	$43.78	279,629
2022-07-07	$42.71	$44.05	$42.67	$44.02	$44.02	221,516
2022-07-06	$42.50	$43.28	$41.98	$42.61	$42.61	195,360
2022-07-05	$40.80	$42.78	$39.91	$42.50	$42.50	287,451
2022-07-01	$40.60	$41.77	$40.07	$41.01	$41.01	276,372
2022-06-30	$40.30	$40.99	$39.16	$40.86	$40.86	333,234
2022-06-29	$39.80	$40.97	$38.54	$40.78	$40.78	321,706
2022-06-28	$40.55	$41.10	$39.44	$39.66	$39.66	159,558
2022-06-27	$41.28	$41.34	$40.39	$40.71	$40.71	226,830
2022-06-24	$39.08	$41.24	$39.08	$40.92	$40.92	747,301
2022-06-23	$38.76	$40.12	$38.74	$39.44	$39.44	247,771
2022-06-22	$36.89	$39.00	$36.89	$38.54	$38.54	319,100
2022-06-21	$36.98	$37.87	$36.69	$37.28	$37.28	418,841
2022-06-17	$35.97	$37.30	$35.65	$36.23	$36.23	487,339
2022-06-16	$35.00	$35.30	$32.84	$35.10	$35.10	304,305
2022-06-15	$35.80	$36.62	$35.00	$35.90	$35.90	284,502
2022-06-14	$36.88	$36.88	$35.00	$35.16	$35.16	349,647
2022-06-13	$37.40	$39.04	$36.34	$36.78	$36.78	257,999
2022-06-10	$38.30	$39.46	$38.21	$38.86	$38.86	307,647
2022-06-09	$41.54	$41.54	$39.15	$39.20	$39.20	259,673
2022-06-08	$41.98	$43.03	$41.89	$42.09	$42.09	248,622
2022-06-07	$41.45	$42.75	$41.19	$42.09	$42.09	165,416
2022-06-06	$42.61	$42.81	$41.33	$41.76	$41.76	196,553
2022-06-03	$42.56	$43.56	$41.34	$42.05	$42.05	215,653
2022-06-02	$39.89	$43.08	$39.53	$43.02	$43.02	303,783
2022-06-01	$40.91	$41.63	$39.24	$39.94	$39.94	212,628
2022-05-31	$42.47	$42.59	$40.36	$40.63	$40.63	275,036
2022-05-27	$41.79	$42.82	$41.38	$42.08	$42.08	164,075
2022-05-26	$42.29	$42.73	$41.05	$41.33	$41.33	274,961
2022-05-25	$41.41	$42.84	$41.30	$42.08	$42.08	246,025
2022-05-24	$43.03	$43.71	$41.11	$41.34	$41.34	235,412
2022-05-23	$44.14	$44.51	$42.93	$43.38	$43.38	249,273
2022-05-20	$43.12	$43.82	$41.83	$43.67	$43.67	278,188
2022-05-19	$41.41	$43.16	$41.02	$42.39	$42.39	317,727
2022-05-18	$42.08	$42.75	$41.33	$41.77	$41.77	309,226
2022-05-17	$42.44	$43.12	$42.28	$43.08	$43.08	313,803
2022-05-16	$42.63	$43.41	$41.27	$41.44	$41.44	238,396
2022-05-13	$42.64	$43.75	$41.87	$42.89	$42.89	191,712
2022-05-12	$38.64	$42.62	$38.64	$41.68	$41.68	538,218
2022-05-11	$40.56	$43.97	$39.25	$39.59	$39.59	477,018
2022-05-10	$41.59	$42.50	$39.27	$40.49	$40.49	472,907
2022-05-09	$44.21	$44.98	$40.20	$40.53	$40.53	416,259
2022-05-06	$49.65	$49.65	$44.73	$44.98	$44.98	320,509
2022-05-05	$52.37	$53.10	$48.20	$49.51	$49.51	411,708
2022-05-04	$54.63	$54.94	$48.92	$53.33	$53.33	503,306
2022-05-03	$54.33	$56.18	$53.60	$54.63	$54.63	262,579
2022-05-02	$52.04	$55.40	$52.04	$54.75	$54.75	341,031
2022-04-29	$53.99	$54.88	$51.39	$51.93	$51.93	521,835
2022-04-28	$56.02	$58.83	$52.51	$54.00	$54.00	272,514
2022-04-27	$56.31	$56.94	$54.89	$55.41	$55.41	270,207
2022-04-26	$58.53	$58.76	$56.27	$56.38	$56.38	223,295
2022-04-25	$57.80	$59.81	$57.80	$59.21	$59.21	204,972
2022-04-22	$59.29	$59.48	$58.12	$58.28	$58.28	362,196
2022-04-21	$61.93	$62.19	$59.29	$59.73	$59.73	184,908
2022-04-20	$60.39	$62.31	$59.90	$60.86	$60.86	209,412
2022-04-19	$55.90	$60.33	$55.90	$59.99	$59.99	260,525
2022-04-18	$56.86	$57.41	$54.57	$55.90	$55.90	234,167
2022-04-14	$59.73	$59.86	$55.85	$57.05	$57.05	259,300
2022-04-13	$59.23	$59.99	$57.83	$58.76	$58.76	170,744
2022-04-12	$59.10	$60.56	$58.71	$59.06	$59.06	200,433
2022-04-11	$60.48	$61.54	$58.52	$59.10	$59.10	161,926
2022-04-08	$61.59	$62.43	$60.62	$61.11	$61.11	130,223
2022-04-07	$61.92	$62.93	$61.35	$62.02	$62.02	144,852
2022-04-06	$61.92	$62.85	$60.37	$62.04	$62.04	118,020
2022-04-05	$64.69	$65.10	$63.00	$63.46	$63.46	218,261
2022-04-04	$66.04	$66.15	$62.69	$64.50	$64.50	263,439
2022-04-01	$65.59	$68.58	$65.22	$66.01	$66.01	179,824
2022-03-31	$64.18	$66.30	$63.12	$65.67	$65.67	163,813
2022-03-30	$64.19	$65.33	$63.93	$64.24	$64.24	150,839
2022-03-29	$63.68	$65.51	$63.68	$64.60	$64.60	184,938
2022-03-28	$62.40	$63.07	$61.24	$62.55	$62.55	287,284
2022-03-25	$62.65	$63.90	$61.96	$62.52	$62.52	162,226
2022-03-24	$62.92	$63.37	$60.80	$63.23	$63.23	268,530
2022-03-23	$64.24	$64.24	$61.70	$62.31	$62.31	168,785
2022-03-22	$64.39	$65.82	$64.06	$64.99	$64.99	177,796
2022-03-21	$66.01	$66.35	$63.84	$64.50	$64.50	136,143
2022-03-18	$65.69	$66.52	$64.97	$66.36	$66.36	305,245
2022-03-17	$62.27	$66.25	$62.27	$65.59	$65.59	178,301
2022-03-16	$60.10	$62.89	$59.09	$62.77	$62.77	211,546
2022-03-15	$57.86	$60.45	$57.64	$59.03	$59.03	235,920
2022-03-14	$58.60	$60.98	$56.84	$57.43	$57.43	215,168
2022-03-11	$64.74	$64.74	$59.50	$59.70	$59.70	488,424
2022-03-10	$63.40	$64.40	$61.93	$64.09	$64.09	122,809
2022-03-09	$65.70	$65.72	$64.44	$64.79	$64.79	158,945
2022-03-08	$63.46	$64.84	$61.07	$63.90	$63.90	285,546
2022-03-07	$67.34	$67.37	$64.18	$64.46	$64.46	275,106
2022-03-04	$68.66	$69.42	$66.70	$67.45	$67.45	223,436
2022-03-03	$71.71	$72.18	$68.86	$69.48	$69.48	208,301
2022-03-02	$69.95	$71.66	$65.81	$71.15	$71.15	142,865
2022-03-01	$69.55	$72.31	$68.50	$69.59	$69.59	394,261
2022-02-28	$67.97	$69.95	$67.28	$69.45	$69.45	240,858
2022-02-25	$67.53	$68.92	$66.47	$68.56	$68.56	212,421
2022-02-24	$60.27	$67.34	$60.27	$67.15	$67.15	216,306
2022-02-23	$63.38	$64.51	$62.29	$62.39	$62.39	192,438
2022-02-22	$61.02	$64.40	$61.02	$62.78	$62.78	228,734
2022-02-18	$63.09	$63.94	$61.18	$61.73	$61.73	253,816
2022-02-17	$67.00	$67.75	$63.79	$63.91	$63.91	254,005
2022-02-16	$59.00	$68.36	$59.00	$67.92	$67.92	592,571
2022-02-15	$65.12	$66.44	$64.86	$65.50	$65.50	615,978
2022-02-14	$65.47	$66.08	$63.62	$64.20	$64.20	200,417
2022-02-11	$67.92	$69.08	$64.46	$65.15	$65.15	307,636
2022-02-10	$66.55	$69.92	$66.55	$67.60	$67.60	201,577
2022-02-09	$67.17	$69.35	$66.90	$68.50	$68.50	168,813
2022-02-08	$64.08	$66.43	$63.35	$66.08	$66.08	197,217
2022-02-07	$64.43	$65.75	$63.42	$64.62	$64.62	186,822
2022-02-04	$63.09	$65.14	$62.54	$64.46	$64.46	139,071
2022-02-03	$64.17	$65.79	$62.75	$63.26	$63.26	139,918
2022-02-02	$66.29	$66.52	$63.93	$65.20	$65.20	237,081
2022-02-01	$65.65	$66.44	$63.99	$66.03	$66.03	285,473
2022-01-31	$61.61	$65.67	$60.54	$65.64	$65.64	354,850
2022-01-28	$59.25	$61.06	$57.56	$61.06	$61.06	284,704
2022-01-27	$61.65	$63.82	$59.34	$59.39	$59.39	284,337
2022-01-26	$62.29	$62.83	$59.77	$61.19	$61.19	414,686
2022-01-25	$63.32	$63.32	$59.87	$60.76	$60.76	209,653
2022-01-24	$59.97	$63.71	$59.27	$63.45	$63.45	277,357
2022-01-21	$61.34	$63.75	$60.16	$61.45	$61.45	187,794
2022-01-20	$64.32	$65.19	$61.83	$61.99	$61.99	268,693
2022-01-19	$64.43	$66.90	$63.40	$63.63	$63.63	345,845
2022-01-18	$64.20	$66.05	$63.12	$64.23	$64.23	406,941
2022-01-14	$66.10	$66.71	$63.17	$65.44	$65.44	194,807
2022-01-13	$68.89	$68.89	$66.15	$66.93	$66.93	183,017
2022-01-12	$70.66	$71.57	$68.29	$68.40	$68.40	386,843
2022-01-11	$66.39	$70.94	$65.79	$70.57	$70.57	431,131
2022-01-10	$61.64	$66.53	$60.35	$66.39	$66.39	442,946
2022-01-07	$64.31	$65.84	$61.45	$61.62	$61.62	277,513
2022-01-06	$64.97	$66.27	$63.20	$64.94	$64.94	231,983
2022-01-05	$68.89	$70.25	$64.84	$64.93	$64.93	299,720
2022-01-04	$71.40	$71.41	$68.42	$69.28	$69.28	183,830
2022-01-03	$70.00	$71.58	$67.37	$71.39	$71.39	326,186
2021-12-31	$68.31	$70.00	$66.46	$69.53	$69.53	467,049
2021-12-30	$69.99	$70.00	$68.37	$68.52	$68.52	185,429
2021-12-29	$71.94	$72.76	$69.28	$69.81	$69.81	143,686
2021-12-28	$73.00	$73.60	$70.92	$71.56	$71.56	201,414
2021-12-27	$73.40	$74.85	$71.02	$73.01	$73.01	183,906
2021-12-23	$71.55	$73.78	$70.77	$73.36	$73.36	139,314
2021-12-22	$69.31	$71.63	$68.22	$71.45	$71.45	170,287
2021-12-21	$67.08	$69.94	$65.99	$69.21	$69.21	238,397
2021-12-20	$66.70	$66.99	$64.46	$65.68	$65.68	262,355
2021-12-17	$66.62	$68.87	$65.13	$67.82	$67.82	437,238
2021-12-16	$70.27	$70.94	$66.16	$66.56	$66.56	255,560
2021-12-15	$67.28	$69.83	$66.06	$69.57	$69.57	280,304
2021-12-14	$68.64	$70.07	$66.59	$67.28	$67.28	302,205
2021-12-13	$68.26	$71.39	$65.54	$69.35	$69.35	194,415
2021-12-10	$70.88	$72.58	$68.63	$68.68	$68.68	166,987
2021-12-09	$72.77	$74.84	$69.75	$70.31	$70.31	546,786
2021-12-08	$71.16	$74.19	$70.44	$73.35	$73.35	220,449
2021-12-07	$68.84	$71.88	$68.14	$71.08	$71.08	250,800
2021-12-06	$65.89	$68.38	$64.03	$67.59	$67.59	343,789
2021-12-03	$68.08	$68.87	$63.88	$65.20	$65.20	345,622
2021-12-02	$65.67	$68.32	$65.06	$67.94	$67.94	268,142
2021-12-01	$65.52	$72.16	$64.03	$65.53	$65.53	708,794
2021-11-30	$66.60	$67.44	$63.31	$63.40	$63.40	521,160
2021-11-29	$72.33	$73.51	$65.94	$66.00	$66.00	347,584
2021-11-26	$75.19	$77.00	$70.49	$71.01	$71.01	179,001
2021-11-24	$74.89	$76.88	$73.39	$76.72	$76.72	183,360
2021-11-23	$75.26	$76.40	$73.27	$75.39	$75.39	192,808
2021-11-22	$77.67	$79.63	$75.66	$75.95	$75.95	171,455
2021-11-19	$77.54	$78.11	$76.75	$77.64	$77.64	172,195
2021-11-18	$78.00	$78.21	$76.16	$76.77	$76.77	273,809
2021-11-17	$76.31	$78.57	$75.15	$78.31	$78.31	400,851
2021-11-16	$74.65	$77.26	$73.56	$76.58	$76.58	236,763
2021-11-15	$77.83	$77.83	$73.99	$75.00	$75.00	289,459
2021-11-12	$79.28	$79.28	$77.13	$77.21	$77.21	104,247
2021-11-11	$78.75	$79.42	$77.71	$78.33	$78.33	137,699
2021-11-10	$81.03	$82.31	$78.33	$78.48	$78.48	170,544
2021-11-09	$84.95	$84.95	$81.30	$81.50	$81.50	192,650
2021-11-08	$87.21	$87.52	$84.61	$84.80	$84.80	181,338
2021-11-05	$85.57	$89.18	$85.03	$87.14	$87.14	446,067
2021-11-04	$79.17	$85.78	$79.17	$85.40	$85.40	702,491
2021-11-03	$77.30	$78.84	$76.23	$78.42	$78.42	303,170
2021-11-02	$77.52	$78.11	$76.00	$77.64	$77.64	114,042
2021-11-01	$75.42	$78.28	$75.03	$77.50	$77.50	268,342
2021-10-29	$75.37	$75.58	$73.57	$75.06	$75.06	174,726
2021-10-28	$75.61	$76.62	$74.64	$75.38	$75.38	153,314
2021-10-27	$75.28	$76.53	$74.43	$75.54	$75.54	156,668
2021-10-26	$73.84	$75.31	$72.87	$75.21	$75.21	152,983
2021-10-25	$73.11	$74.36	$72.50	$73.60	$73.60	148,814
2021-10-22	$72.29	$73.71	$70.87	$73.13	$73.13	97,012
2021-10-21	$72.66	$73.03	$71.71	$72.31	$72.31	130,983
2021-10-20	$72.39	$72.89	$71.90	$72.39	$72.39	83,499
2021-10-19	$72.16	$72.91	$70.91	$71.97	$71.97	138,522
2021-10-18	$71.61	$71.75	$70.50	$71.22	$71.22	116,193
2021-10-15	$72.38	$72.38	$71.10	$71.37	$71.37	125,471
2021-10-14	$72.02	$72.52	$70.80	$71.38	$71.38	69,995
2021-10-13	$71.67	$71.67	$70.13	$70.96	$70.96	97,022
2021-10-12	$70.77	$72.20	$70.35	$71.11	$71.11	120,502
2021-10-11	$70.81	$71.73	$70.13	$70.32	$70.32	143,723
2021-10-08	$71.80	$72.12	$70.88	$70.88	$70.88	89,154
2021-10-07	$70.61	$72.94	$70.34	$71.94	$71.94	149,128
2021-10-06	$68.93	$70.37	$68.09	$70.29	$70.29	146,954
2021-10-05	$67.64	$69.42	$67.36	$69.34	$69.34	196,834
2021-10-04	$69.39	$69.39	$66.44	$67.21	$67.21	126,088
2021-10-01	$70.00	$70.23	$67.92	$69.77	$69.77	110,309
2021-09-30	$69.88	$71.11	$69.24	$69.55	$69.55	195,888
2021-09-29	$70.56	$71.21	$69.01	$69.28	$69.28	145,971
2021-09-28	$72.11	$72.11	$70.26	$70.45	$70.45	145,618
2021-09-27	$71.58	$73.23	$70.34	$72.59	$72.59	157,184
2021-09-24	$74.00	$74.00	$71.55	$71.75	$71.75	194,436
2021-09-23	$74.87	$75.30	$74.09	$74.35	$74.35	129,286
2021-09-22	$73.78	$75.56	$72.97	$74.67	$74.67	133,432
2021-09-21	$73.08	$73.77	$72.18	$73.35	$73.35	154,829
2021-09-20	$75.32	$75.60	$72.27	$72.59	$72.59	162,052
2021-09-17	$76.67	$77.37	$75.40	$76.71	$76.71	676,336
2021-09-16	$74.70	$75.97	$73.51	$75.80	$75.80	185,928
2021-09-15	$75.22	$75.53	$73.17	$74.87	$74.87	163,251
2021-09-14	$76.20	$77.46	$74.72	$75.40	$75.40	178,424
2021-09-13	$74.98	$76.12	$73.63	$75.62	$75.62	206,299
2021-09-10	$77.18	$77.18	$74.41	$74.68	$74.68	158,786
2021-09-09	$77.24	$77.66	$76.06	$76.50	$76.50	181,155
2021-09-08	$75.19	$77.27	$74.39	$77.12	$77.12	176,579
2021-09-07	$76.32	$76.32	$74.87	$75.39	$75.39	108,313
2021-09-03	$75.58	$76.66	$75.38	$76.36	$76.36	188,204
2021-09-02	$75.16	$76.32	$74.39	$75.81	$75.81	280,899
2021-09-01	$74.02	$75.03	$73.01	$74.90	$74.90	132,612
2021-08-31	$74.03	$74.43	$72.52	$73.62	$73.62	212,028
2021-08-30	$74.59	$75.12	$73.24	$73.83	$73.83	187,314
2021-08-27	$72.98	$75.19	$72.01	$74.48	$74.48	180,660
2021-08-26	$74.00	$74.50	$72.43	$72.55	$72.55	166,721
2021-08-25	$75.79	$76.18	$73.62	$74.09	$74.09	193,475
2021-08-24	$75.66	$76.43	$74.28	$75.92	$75.92	120,516
2021-08-23	$75.00	$76.58	$73.99	$75.29	$75.29	302,886
2021-08-20	$72.78	$75.07	$72.34	$74.76	$74.76	333,938
2021-08-19	$72.71	$74.23	$71.92	$72.61	$72.61	256,280
2021-08-18	$73.48	$74.35	$72.50	$72.97	$72.97	223,488
2021-08-17	$72.09	$74.51	$71.51	$73.61	$73.61	272,520
2021-08-16	$73.00	$73.77	$71.78	$72.82	$72.82	201,682
2021-08-13	$73.31	$73.98	$72.78	$73.24	$73.24	171,300
2021-08-12	$71.89	$74.23	$71.57	$73.56	$73.56	334,868
2021-08-11	$73.06	$73.77	$69.91	$72.10	$72.10	363,882
2021-08-10	$78.79	$79.57	$72.64	$73.10	$73.10	386,499
2021-08-09	$83.88	$83.92	$78.91	$79.00	$79.00	206,662
2021-08-06	$81.50	$83.79	$78.52	$83.75	$83.75	238,253
2021-08-05	$81.41	$85.50	$78.53	$81.47	$81.47	869,785
2021-08-04	$83.66	$84.16	$81.26	$81.88	$81.88	528,625
2021-08-03	$84.18	$84.47	$82.96	$83.52	$83.52	164,266
2021-08-02	$84.62	$85.37	$83.57	$84.25	$84.25	190,198
2021-07-30	$83.64	$85.27	$83.64	$84.46	$84.46	148,263
2021-07-29	$82.27	$84.36	$82.27	$83.64	$83.64	120,640
2021-07-28	$80.21	$83.14	$80.21	$82.22	$82.22	211,823
2021-07-27	$80.82	$81.27	$79.41	$79.99	$79.99	229,406
2021-07-26	$80.50	$81.44	$79.50	$80.68	$80.68	484,128
2021-07-23	$80.57	$80.57	$78.27	$80.17	$80.17	280,900
2021-07-22	$79.97	$80.27	$79.00	$80.25	$80.25	319,970
2021-07-21	$80.07	$80.93	$78.97	$79.98	$79.98	265,608
2021-07-20	$77.78	$80.35	$77.56	$79.41	$79.41	259,967
2021-07-19	$76.30	$78.26	$76.02	$77.22	$77.22	297,766
2021-07-16	$78.03	$78.49	$77.07	$77.58	$77.58	210,594
2021-07-15	$78.44	$79.05	$77.06	$77.39	$77.39	217,713
2021-07-14	$82.13	$82.95	$78.07	$79.06	$79.06	341,744
2021-07-13	$83.85	$83.85	$80.97	$81.80	$81.80	228,204
2021-07-12	$82.25	$84.43	$81.36	$83.92	$83.92	200,471
2021-07-09	$81.77	$83.05	$81.29	$82.24	$82.24	119,557
2021-07-08	$79.97	$81.94	$78.57	$81.50	$81.50	160,029
2021-07-07	$79.88	$81.57	$79.02	$81.42	$81.42	165,037
2021-07-06	$81.00	$81.32	$78.32	$79.82	$79.82	161,336
2021-07-02	$81.43	$81.55	$79.83	$81.10	$81.10	238,980
2021-07-01	$79.53	$81.21	$79.09	$81.03	$81.03	144,027
2021-06-30	$79.17	$80.00	$78.75	$79.33	$79.33	218,513
2021-06-29	$79.68	$79.68	$78.88	$79.30	$79.30	128,770
2021-06-28	$80.55	$80.98	$79.38	$79.83	$79.83	174,451
2021-06-25	$78.85	$80.67	$78.57	$80.18	$80.18	529,862
2021-06-24	$78.14	$78.75	$77.67	$78.57	$78.57	124,030
2021-06-23	$75.92	$77.75	$75.48	$77.45	$77.45	196,832
2021-06-22	$76.15	$76.82	$75.20	$76.12	$76.12	337,435
2021-06-21	$74.50	$77.13	$73.88	$76.53	$76.53	422,922
2021-06-18	$76.40	$77.03	$74.21	$74.54	$74.54	498,955
2021-06-17	$75.29	$77.86	$75.28	$77.38	$77.38	480,036
2021-06-16	$77.48	$77.48	$75.33	$75.88	$75.88	563,570
2021-06-15	$77.61	$79.20	$77.02	$77.93	$77.93	366,521
2021-06-14	$76.19	$76.99	$75.56	$76.86	$76.86	188,986
2021-06-11	$75.10	$76.11	$72.69	$75.92	$75.92	204,532
2021-06-10	$74.30	$75.54	$73.20	$75.30	$75.30	200,756
2021-06-09	$73.95	$76.31	$73.81	$73.96	$73.96	217,707
2021-06-08	$75.02	$75.64	$73.24	$73.77	$73.77	414,804
2021-06-07	$74.85	$75.89	$74.15	$74.77	$74.77	287,326
2021-06-04	$74.47	$75.45	$73.86	$74.58	$74.58	332,744
2021-06-03	$73.38	$74.64	$71.07	$74.05	$74.05	234,594
2021-06-02	$75.66	$75.66	$73.07	$73.39	$73.39	318,485
2021-06-01	$74.82	$76.51	$74.00	$75.40	$75.40	249,065
2021-05-28	$74.28	$75.80	$73.72	$74.73	$74.73	135,866
2021-05-27	$73.00	$74.13	$72.35	$73.62	$73.62	328,646
2021-05-26	$72.18	$74.01	$70.26	$72.95	$72.95	445,258
2021-05-25	$72.99	$72.99	$71.42	$71.58	$71.58	502,760
2021-05-24	$72.50	$72.78	$71.08	$72.43	$72.43	159,322
2021-05-21	$72.17	$72.91	$71.56	$72.05	$72.05	318,562
2021-05-20	$71.49	$71.77	$70.10	$71.44	$71.44	283,298
2021-05-19	$71.72	$72.26	$70.21	$71.13	$71.13	275,098
2021-05-18	$73.29	$75.16	$72.69	$72.71	$72.71	291,926
2021-05-17	$71.84	$74.81	$70.81	$72.60	$72.60	294,229
2021-05-14	$71.42	$72.06	$70.70	$72.00	$72.00	230,185
2021-05-13	$70.86	$72.45	$70.44	$70.46	$70.46	299,415
2021-05-12	$73.07	$73.14	$70.38	$70.58	$70.58	301,301
2021-05-11	$71.87	$74.51	$70.98	$73.91	$73.91	304,338
2021-05-10	$76.69	$77.53	$73.25	$73.46	$73.46	266,316
2021-05-07	$77.01	$80.44	$77.01	$77.67	$77.67	246,599
2021-05-06	$77.10	$77.73	$75.00	$77.71	$77.71	437,477
2021-05-05	$76.90	$77.99	$75.28	$77.03	$77.03	298,317
2021-05-04	$77.17	$79.16	$75.94	$77.33	$77.33	445,956
2021-05-03	$77.02	$78.99	$76.51	$77.43	$77.43	408,738
2021-04-30	$76.23	$77.51	$74.89	$77.07	$77.07	843,910
2021-04-29	$71.90	$79.54	$71.64	$76.00	$76.00	1,230,843
2021-04-28	$65.54	$70.64	$63.34	$69.85	$69.85	640,703
2021-04-27	$66.90	$66.90	$64.38	$64.91	$64.91	965,951
2021-04-26	$68.70	$68.70	$65.52	$66.00	$66.00	843,571
2021-04-23	$70.55	$72.07	$68.94	$69.00	$69.00	362,337
2021-04-22	$69.79	$71.38	$69.73	$70.02	$70.02	377,723
2021-04-21	$67.79	$70.05	$66.93	$69.91	$69.91	413,823
2021-04-20	$69.79	$70.83	$67.79	$68.00	$68.00	407,210
2021-04-19	$67.51	$69.68	$67.51	$69.61	$69.61	446,759
2021-04-16	$67.40	$68.30	$65.97	$68.00	$68.00	254,523
2021-04-15	$66.88	$67.66	$66.37	$67.59	$67.59	310,988
2021-04-14	$66.24	$67.48	$65.38	$66.30	$66.30	197,726
2021-04-13	$66.07	$66.75	$64.73	$65.96	$65.96	366,696
2021-04-12	$66.24	$67.28	$65.37	$65.83	$65.83	418,567
2021-04-09	$66.63	$66.84	$64.60	$65.90	$65.90	215,793
2021-04-08	$65.63	$66.73	$64.91	$66.53	$66.53	272,110
2021-04-07	$65.92	$66.52	$64.49	$64.91	$64.91	232,014
2021-04-06	$64.96	$65.84	$64.76	$65.68	$65.68	374,370
2021-04-05	$64.22	$65.01	$62.67	$64.89	$64.89	172,512
2021-04-01	$65.58	$66.26	$63.35	$64.13	$64.13	219,558
2021-03-31	$63.79	$66.71	$63.01	$65.52	$65.52	684,759
2021-03-30	$62.26	$64.29	$61.17	$63.26	$63.26	311,363
2021-03-29	$63.42	$63.42	$58.47	$62.26	$62.26	279,824
2021-03-26	$62.68	$63.50	$62.06	$63.40	$63.40	223,765
2021-03-25	$60.45	$62.86	$59.73	$62.39	$62.39	292,611
2021-03-24	$63.33	$63.58	$60.96	$61.25	$61.25	296,124
2021-03-23	$62.14	$63.27	$62.01	$63.07	$63.07	478,881
2021-03-22	$62.56	$64.07	$62.20	$62.74	$62.74	404,681
2021-03-19	$61.66	$63.20	$60.44	$62.46	$62.46	701,523
2021-03-18	$65.21	$65.56	$61.08	$61.94	$61.94	537,885
2021-03-17	$66.29	$66.58	$64.39	$65.96	$65.96	473,009
2021-03-16	$66.64	$67.04	$64.98	$66.10	$66.10	226,759
2021-03-15	$65.25	$67.46	$65.25	$66.81	$66.81	213,008
2021-03-12	$65.05	$66.32	$63.97	$65.81	$65.81	271,503
2021-03-11	$63.75	$66.32	$63.75	$65.10	$65.10	390,170
2021-03-10	$63.80	$63.80	$62.15	$63.16	$63.16	504,521
2021-03-09	$63.65	$64.69	$62.77	$62.81	$62.81	387,113
2021-03-08	$64.31	$64.67	$62.24	$62.55	$62.55	271,240
2021-03-05	$63.01	$63.84	$59.76	$63.73	$63.73	362,551
2021-03-04	$66.64	$68.00	$61.03	$62.65	$62.65	549,105
2021-03-03	$65.97	$67.21	$65.23	$66.98	$66.98	369,796
2021-03-02	$66.13	$67.30	$65.02	$66.73	$66.73	421,784
2021-03-01	$66.67	$67.61	$65.24	$66.31	$66.31	397,249
2021-02-26	$65.03	$66.21	$63.93	$65.27	$65.27	493,954
2021-02-25	$62.41	$65.35	$62.41	$64.78	$64.78	543,027
2021-02-24	$60.33	$63.00	$58.41	$62.41	$62.41	918,120
2021-02-23	$64.37	$64.37	$61.35	$62.24	$62.24	714,400
2021-02-22	$64.98	$65.79	$63.65	$65.21	$65.21	329,537
2021-02-19	$64.93	$66.63	$63.71	$65.48	$65.48	318,194
2021-02-18	$65.94	$66.16	$63.87	$64.92	$64.92	601,696
2021-02-17	$64.78	$66.08	$63.69	$66.03	$66.03	412,814
2021-02-16	$66.77	$66.78	$64.14	$65.16	$65.16	601,736
2021-02-12	$64.43	$67.01	$63.38	$66.60	$66.60	474,853
2021-02-11	$63.39	$64.71	$63.21	$64.31	$64.31	737,180
2021-02-10	$62.32	$63.55	$61.74	$62.90	$62.90	246,375
2021-02-09	$60.83	$62.41	$60.77	$62.15	$62.15	275,776
2021-02-08	$60.42	$61.58	$60.02	$60.54	$60.54	286,532
2021-02-05	$59.00	$60.62	$58.03	$59.74	$59.74	250,142
2021-02-04	$58.43	$59.54	$57.11	$58.42	$58.42	173,486
2021-02-03	$60.59	$60.72	$58.08	$58.42	$58.42	214,819
2021-02-02	$59.61	$60.96	$59.47	$60.73	$60.73	434,077
2021-02-01	$58.06	$59.20	$58.03	$58.97	$58.97	192,098
2021-01-29	$57.87	$58.62	$56.69	$58.23	$58.23	407,866
2021-01-28	$57.72	$58.93	$56.21	$57.50	$57.50	393,761
2021-01-27	$57.50	$59.89	$56.57	$57.50	$57.50	510,989
2021-01-26	$58.55	$58.95	$57.85	$58.50	$58.50	214,577
2021-01-25	$58.73	$59.26	$57.52	$58.30	$58.30	344,476
2021-01-22	$57.15	$59.29	$57.07	$59.07	$59.07	351,364
2021-01-21	$57.87	$57.88	$56.82	$57.15	$57.15	184,982
2021-01-20	$56.85	$57.70	$55.98	$57.20	$57.20	336,730
2021-01-19	$55.77	$57.42	$55.77	$56.36	$56.36	304,628
2021-01-15	$57.37	$57.37	$52.81	$56.60	$56.60	624,958
2021-01-14	$58.42	$59.09	$56.89	$58.14	$58.14	558,181
2021-01-13	$58.96	$59.10	$58.02	$58.69	$58.69	259,873
2021-01-12	$59.15	$59.80	$58.41	$58.66	$58.66	342,357
2021-01-11	$55.91	$59.73	$55.36	$59.52	$59.52	560,847
2021-01-08	$56.07	$57.42	$56.07	$56.92	$56.92	258,745
2021-01-07	$56.31	$56.96	$55.89	$56.11	$56.11	248,202
2021-01-06	$55.55	$57.03	$54.99	$56.16	$56.16	242,312
2021-01-05	$53.89	$55.39	$53.55	$54.97	$54.97	244,845
2021-01-04	$55.65	$56.08	$52.54	$53.79	$53.79	276,098
2020-12-31	$54.85	$56.21	$54.20	$55.67	$55.67	244,269
2020-12-30	$55.52	$57.15	$54.31	$54.84	$54.84	410,667
2020-12-29	$57.13	$57.98	$55.06	$55.35	$55.35	242,445
2020-12-28	$58.00	$58.03	$56.80	$57.08	$57.08	317,254
2020-12-24	$57.44	$57.88	$56.66	$57.55	$57.55	204,756
2020-12-23	$56.13	$58.00	$55.77	$57.37	$57.37	310,537
2020-12-22	$55.57	$57.57	$54.75	$55.30	$55.30	518,767
2020-12-21	$54.28	$55.91	$53.80	$55.16	$55.16	542,779
2020-12-18	$52.45	$55.00	$52.00	$54.89	$54.89	1,162,858
2020-12-17	$48.78	$52.90	$47.92	$52.24	$52.24	917,158
2020-12-16	$47.83	$49.23	$47.19	$48.94	$48.94	379,796
2020-12-15	$48.51	$48.59	$47.63	$47.83	$47.83	242,160
2020-12-14	$47.75	$49.39	$47.53	$48.13	$48.13	259,802
2020-12-11	$47.74	$48.47	$46.01	$46.87	$46.87	427,958
2020-12-10	$47.07	$48.31	$46.94	$48.01	$48.01	228,690
2020-12-09	$48.37	$48.37	$46.46	$47.35	$47.35	288,685
2020-12-08	$45.11	$47.29	$44.85	$47.19	$47.19	479,879
2020-12-07	$45.99	$46.25	$43.67	$45.35	$45.35	367,504
2020-12-04	$44.20	$46.21	$43.82	$46.09	$46.09	258,935
2020-12-03	$43.69	$44.18	$43.07	$44.02	$44.02	309,685
2020-12-02	$43.08	$43.72	$42.50	$43.58	$43.58	330,736
2020-12-01	$43.76	$43.89	$42.98	$43.23	$43.23	512,519
2020-11-30	$45.01	$45.01	$43.41	$43.48	$43.48	465,275
2020-11-27	$43.77	$44.14	$43.44	$43.84	$43.84	184,538
2020-11-25	$43.00	$43.83	$42.26	$43.63	$43.63	327,713
2020-11-24	$43.68	$43.71	$42.32	$43.27	$43.27	437,738
2020-11-23	$42.94	$43.84	$42.15	$43.24	$43.24	379,643
2020-11-20	$42.59	$43.09	$41.68	$42.46	$42.46	603,640
2020-11-19	$42.37	$43.79	$41.67	$42.84	$42.84	546,609
2020-11-18	$40.55	$41.35	$40.11	$40.80	$40.80	704,628
2020-11-17	$40.37	$40.74	$39.93	$40.34	$40.34	608,537
2020-11-16	$40.18	$40.70	$39.61	$40.70	$40.70	593,999
2020-11-13	$39.22	$39.88	$38.97	$39.45	$39.45	292,826
2020-11-12	$39.14	$39.68	$38.33	$38.99	$38.99	364,064
2020-11-11	$39.42	$39.89	$38.09	$38.84	$38.84	400,330
2020-11-10	$38.60	$39.59	$38.00	$39.15	$39.15	527,253
2020-11-09	$38.46	$40.98	$37.26	$38.60	$38.60	550,588
2020-11-06	$39.85	$39.85	$36.47	$36.71	$36.71	582,969
2020-11-05	$37.03	$37.74	$36.69	$37.12	$37.12	585,159
2020-11-04	$36.83	$37.75	$35.58	$36.65	$36.65	494,556
2020-11-03	$35.65	$37.36	$34.89	$37.00	$37.00	549,016
2020-11-02	$34.84	$36.63	$34.42	$34.97	$34.97	309,762
2020-10-30	$35.50	$36.15	$34.04	$34.56	$34.56	260,566
2020-10-29	$36.61	$37.22	$34.68	$35.50	$35.50	447,418
2020-10-28	$37.16	$37.71	$36.42	$36.51	$36.51	330,620
2020-10-27	$37.06	$37.99	$36.91	$37.69	$37.69	308,578
2020-10-26	$37.40	$37.67	$36.64	$37.25	$37.25	347,771
2020-10-23	$38.65	$39.45	$37.50	$37.96	$37.96	138,252
2020-10-22	$38.00	$38.96	$37.94	$38.28	$38.28	270,210
2020-10-21	$38.72	$38.80	$37.63	$37.97	$37.97	251,936
2020-10-20	$39.60	$39.92	$38.50	$38.80	$38.80	239,603
2020-10-19	$41.04	$41.98	$39.48	$39.58	$39.58	172,630
2020-10-16	$39.89	$40.97	$39.52	$40.69	$40.69	132,293
2020-10-15	$39.91	$40.24	$39.31	$39.94	$39.94	236,860
2020-10-14	$40.83	$41.10	$40.08	$40.40	$40.40	161,625
2020-10-13	$40.68	$41.36	$40.38	$40.79	$40.79	290,930
2020-10-12	$41.61	$41.80	$40.71	$40.96	$40.96	190,372
2020-10-09	$40.00	$41.36	$39.63	$41.35	$41.35	317,650
2020-10-08	$40.52	$40.88	$39.76	$39.94	$39.94	444,221
2020-10-07	$39.88	$40.92	$39.77	$40.18	$40.18	332,190
2020-10-06	$39.15	$40.15	$39.00	$39.60	$39.60	355,666
2020-10-05	$38.24	$39.17	$37.90	$39.16	$39.16	313,104
2020-10-02	$37.51	$38.73	$37.42	$37.86	$37.86	450,050
2020-10-01	$40.25	$40.33	$37.86	$38.26	$38.26	922,781
2020-09-30	$36.68	$40.23	$34.12	$39.90	$39.90	1,479,755
2020-09-29	$40.54	$40.64	$39.54	$40.02	$40.02	206,458
2020-09-28	$40.68	$40.73	$39.80	$40.36	$40.36	336,093
2020-09-25	$38.44	$40.17	$38.03	$40.07	$40.07	293,028
2020-09-24	$38.44	$38.48	$37.19	$38.36	$38.36	251,731
2020-09-23	$38.79	$39.25	$37.55	$38.52	$38.52	297,506
2020-09-22	$38.60	$39.39	$37.66	$39.03	$39.03	320,606
2020-09-21	$39.17	$40.58	$37.81	$38.65	$38.65	329,920
2020-09-18	$40.40	$41.23	$39.59	$39.99	$39.99	801,583
2020-09-17	$40.65	$41.13	$38.51	$39.89	$39.89	330,672
2020-09-16	$42.35	$42.77	$41.08	$41.24	$41.24	239,162
2020-09-15	$42.21	$42.59	$41.69	$41.99	$41.99	275,176
2020-09-14	$41.02	$42.82	$40.99	$41.80	$41.80	259,035
2020-09-11	$41.92	$42.54	$40.08	$40.66	$40.66	169,158
2020-09-10	$42.54	$43.18	$41.81	$41.82	$41.82	184,591
2020-09-09	$42.25	$43.03	$41.93	$42.32	$42.32	146,018
2020-09-08	$42.51	$42.80	$41.66	$41.82	$41.82	244,381
2020-09-04	$43.92	$43.93	$41.92	$42.93	$42.93	270,739
2020-09-03	$44.44	$44.44	$42.55	$43.50	$43.50	229,511
2020-09-02	$45.16	$45.23	$44.56	$44.63	$44.63	297,094
2020-09-01	$44.62	$45.83	$43.83	$44.89	$44.89	281,623
2020-08-31	$42.64	$44.95	$42.38	$44.73	$44.73	490,506
2020-08-28	$41.95	$42.71	$41.59	$42.52	$42.52	304,522
2020-08-27	$40.43	$41.90	$40.29	$41.66	$41.66	285,406
2020-08-26	$41.16	$41.16	$39.13	$40.30	$40.30	301,988
2020-08-25	$40.71	$41.90	$40.71	$41.32	$41.32	265,989
2020-08-24	$40.66	$41.55	$40.18	$40.68	$40.68	273,880
2020-08-21	$40.84	$40.87	$39.67	$40.23	$40.23	251,891
2020-08-20	$40.80	$41.52	$40.37	$40.92	$40.92	173,349
2020-08-19	$41.68	$41.97	$40.85	$41.05	$41.05	209,527
2020-08-18	$41.91	$42.10	$41.34	$41.67	$41.67	235,334
2020-08-17	$40.57	$42.22	$40.24	$41.84	$41.84	705,986
2020-08-14	$40.17	$40.56	$39.51	$40.21	$40.21	263,230
2020-08-13	$40.77	$41.15	$40.10	$40.41	$40.41	349,272
2020-08-12	$41.50	$42.15	$40.66	$40.78	$40.78	227,656
2020-08-11	$42.29	$42.29	$40.70	$41.01	$41.01	362,148
2020-08-10	$42.48	$43.08	$42.12	$42.19	$42.19	272,612
2020-08-07	$41.90	$43.28	$41.81	$42.53	$42.53	285,042
2020-08-06	$42.43	$43.25	$42.05	$42.48	$42.48	262,233
2020-08-05	$41.58	$42.70	$41.16	$42.56	$42.56	343,461
2020-08-04	$41.31	$42.08	$40.79	$41.26	$41.26	357,590
2020-08-03	$40.94	$42.02	$40.37	$41.63	$41.63	308,380
2020-07-31	$42.02	$42.22	$40.18	$40.81	$40.81	318,575
2020-07-30	$41.64	$42.85	$41.64	$42.28	$42.28	519,349
2020-07-29	$44.66	$44.67	$41.28	$42.38	$42.38	945,132
2020-07-28	$45.36	$45.66	$44.44	$44.67	$44.67	274,197
2020-07-27	$44.62	$45.83	$44.22	$45.68	$45.68	203,052
2020-07-24	$44.84	$45.02	$43.81	$44.59	$44.59	219,972
2020-07-23	$45.15	$46.42	$44.70	$44.99	$44.99	163,827
2020-07-22	$45.47	$45.87	$45.06	$45.19	$45.19	176,773
2020-07-21	$45.94	$46.25	$45.27	$45.68	$45.68	180,307
2020-07-20	$46.25	$46.97	$45.01	$45.57	$45.57	336,220
2020-07-17	$44.58	$46.86	$44.51	$46.37	$46.37	221,500
2020-07-16	$46.60	$46.70	$44.48	$44.61	$44.61	223,700
2020-07-15	$45.25	$48.16	$45.25	$46.91	$46.91	467,200
2020-07-14	$43.08	$44.54	$42.15	$44.53	$44.53	271,500
2020-07-13	$44.12	$44.82	$42.89	$42.97	$42.97	306,800
2020-07-10	$44.29	$44.29	$43.12	$43.74	$43.74	202,600
2020-07-09	$43.45	$44.24	$42.54	$44.12	$44.12	331,700
2020-07-08	$43.16	$44.40	$43.05	$43.53	$43.53	451,300
2020-07-07	$45.73	$47.39	$43.08	$43.25	$43.25	358,000
2020-07-06	$47.67	$47.67	$46.02	$46.20	$46.20	226,900
2020-07-02	$45.90	$46.61	$45.31	$46.30	$46.30	238,800
2020-07-01	$44.90	$45.62	$44.37	$45.27	$45.27	358,500
2020-06-30	$44.29	$45.49	$44.04	$44.95	$44.95	456,900
2020-06-29	$44.19	$44.97	$43.83	$44.50	$44.50	348,700
2020-06-26	$45.29	$45.53	$43.76	$43.85	$43.85	679,666
2020-06-25	$44.21	$45.45	$43.87	$45.45	$45.45	347,000
2020-06-24	$45.49	$45.84	$43.64	$44.45	$44.45	554,437
2020-06-23	$46.79	$47.51	$45.89	$45.89	$45.89	287,321
2020-06-22	$44.60	$46.53	$43.66	$46.41	$46.41	457,415
2020-06-19	$45.54	$46.29	$44.33	$44.56	$44.56	565,086
2020-06-18	$46.01	$46.14	$44.83	$45.10	$45.10	216,673
2020-06-17	$46.47	$46.93	$46.02	$46.18	$46.18	177,458
2020-06-16	$46.86	$47.07	$45.90	$46.22	$46.22	157,740
2020-06-15	$43.85	$46.03	$43.44	$45.69	$45.69	229,501
2020-06-12	$45.39	$46.10	$43.70	$44.60	$44.60	265,143
2020-06-11	$45.97	$47.16	$44.21	$44.23	$44.23	341,014
2020-06-10	$48.64	$48.64	$47.02	$47.28	$47.28	161,512
2020-06-09	$50.37	$50.98	$48.35	$48.49	$48.49	328,220
2020-06-08	$49.89	$51.38	$49.28	$51.19	$51.19	415,352
2020-06-05	$48.05	$50.82	$47.80	$50.27	$50.27	428,064
2020-06-04	$47.82	$48.43	$46.72	$47.31	$47.31	456,753
2020-06-03	$45.01	$48.63	$45.01	$48.35	$48.35	526,189
2020-06-02	$46.97	$46.97	$44.73	$44.94	$44.94	428,003
2020-06-01	$48.14	$48.14	$46.85	$46.94	$46.94	482,070
2020-05-29	$48.85	$49.17	$47.27	$47.81	$47.81	428,010
2020-05-28	$49.93	$49.93	$48.31	$48.56	$48.56	404,352
2020-05-27	$49.75	$50.25	$47.06	$49.59	$49.59	361,190
2020-05-26	$51.00	$51.19	$49.12	$49.21	$49.21	403,066
2020-05-22	$49.65	$50.11	$48.91	$49.76	$49.76	163,163
2020-05-21	$50.75	$50.75	$48.95	$49.52	$49.52	351,899
2020-05-20	$50.73	$51.41	$50.23	$50.97	$50.97	288,643
2020-05-19	$50.54	$51.50	$49.92	$49.93	$49.93	491,475
2020-05-18	$49.25	$51.76	$49.25	$50.55	$50.55	505,204
2020-05-15	$47.48	$48.23	$46.67	$48.15	$48.15	509,909
2020-05-14	$48.28	$48.35	$46.59	$47.35	$47.35	632,607
2020-05-13	$46.77	$49.37	$46.35	$48.80	$48.80	1,321,435
2020-05-12	$46.00	$48.53	$45.00	$46.79	$46.79	3,268,979
2020-05-11	$45.00	$46.53	$44.32	$46.03	$46.03	820,963
2020-05-08	$43.17	$45.84	$40.22	$45.06	$45.06	1,018,119
2020-05-07	$41.50	$41.96	$41.11	$41.84	$41.84	326,088
2020-05-06	$41.17	$42.11	$40.81	$41.06	$41.06	246,167
2020-05-05	$42.41	$42.89	$40.99	$41.07	$41.07	294,355
2020-05-04	$42.80	$44.04	$39.83	$41.03	$41.03	750,606
2020-05-01	$42.50	$43.86	$41.00	$43.56	$43.56	756,846
2020-04-30	$42.00	$43.70	$41.43	$43.12	$43.12	1,152,410
2020-04-29	$39.96	$41.97	$39.75	$41.39	$41.39	918,311
2020-04-28	$39.34	$40.49	$37.90	$39.19	$39.19	773,943
2020-04-27	$38.52	$39.11	$37.63	$38.79	$38.79	1,346,645
2020-04-24	$39.09	$39.62	$38.24	$38.24	$38.24	589,178
2020-04-23	$39.99	$40.08	$38.74	$38.74	$38.74	854,291
2020-04-22	$40.68	$40.69	$39.62	$39.76	$39.76	260,372
2020-04-21	$39.62	$40.76	$39.26	$40.00	$40.00	240,789
2020-04-20	$38.60	$40.67	$38.60	$40.43	$40.43	235,932
2020-04-17	$37.94	$40.26	$37.41	$39.83	$39.83	379,124
2020-04-16	$37.14	$37.82	$36.32	$37.02	$37.02	335,123
2020-04-15	$37.07	$37.95	$36.17	$36.84	$36.84	488,255
2020-04-14	$38.00	$38.92	$36.98	$38.12	$38.12	377,038
2020-04-13	$36.05	$37.58	$35.64	$37.35	$37.35	382,659
2020-04-09	$36.42	$36.46	$33.71	$36.25	$36.25	650,871
2020-04-08	$37.48	$38.15	$36.06	$36.34	$36.34	359,722
2020-04-07	$35.00	$37.19	$34.22	$36.73	$36.73	502,764
2020-04-06	$32.88	$34.45	$32.17	$34.17	$34.17	425,065
2020-04-03	$32.80	$33.38	$30.66	$31.78	$31.78	439,005
2020-04-02	$31.99	$33.82	$31.64	$32.99	$32.99	293,318
2020-04-01	$32.47	$33.34	$31.59	$32.38	$32.38	504,694
2020-03-31	$32.58	$33.80	$32.26	$33.59	$33.59	304,570
2020-03-30	$30.71	$33.09	$30.38	$32.72	$32.72	332,839
2020-03-27	$29.23	$31.67	$28.74	$30.63	$30.63	293,384
2020-03-26	$29.83	$30.85	$28.59	$30.39	$30.39	504,436
2020-03-25	$28.67	$30.76	$28.33	$29.44	$29.44	492,189
2020-03-24	$28.02	$30.39	$26.98	$28.77	$28.77	537,082
2020-03-23	$25.53	$26.46	$24.30	$26.27	$26.27	432,620
2020-03-20	$27.39	$28.53	$24.81	$25.07	$25.07	664,441
2020-03-19	$24.63	$27.60	$24.63	$27.23	$27.23	671,159
2020-03-18	$25.38	$27.20	$23.17	$24.49	$24.49	554,536
2020-03-17	$25.72	$27.26	$24.15	$27.02	$27.02	531,467
2020-03-16	$27.51	$28.34	$24.77	$25.34	$25.34	629,796
2020-03-13	$31.60	$31.99	$28.94	$30.43	$30.43	754,880
2020-03-12	$33.45	$34.16	$30.02	$30.57	$30.57	503,278
2020-03-11	$36.53	$36.61	$34.57	$35.28	$35.28	241,206
2020-03-10	$36.50	$37.43	$35.86	$37.21	$37.21	297,310
2020-03-09	$35.02	$37.36	$34.70	$35.60	$35.60	414,384
2020-03-06	$37.12	$37.58	$35.90	$36.97	$36.97	372,652
2020-03-05	$38.57	$38.90	$37.68	$38.04	$38.04	188,708
2020-03-04	$38.88	$39.76	$38.13	$38.99	$38.99	166,283
2020-03-03	$39.03	$39.80	$37.61	$38.22	$38.22	201,512
2020-03-02	$38.20	$39.54	$38.12	$39.11	$39.11	305,288
2020-02-28	$39.10	$39.58	$37.20	$38.42	$38.42	367,916
2020-02-27	$39.18	$40.90	$38.81	$40.01	$40.01	502,549
2020-02-26	$38.75	$40.03	$38.75	$39.95	$39.95	338,495
2020-02-25	$38.70	$38.99	$37.82	$38.78	$38.78	616,710
2020-02-24	$38.16	$38.98	$37.85	$38.43	$38.43	211,418
2020-02-21	$40.60	$40.60	$38.80	$39.41	$39.41	466,977
2020-02-20	$41.68	$41.98	$40.52	$40.70	$40.70	348,020
2020-02-19	$42.33	$43.04	$40.72	$42.17	$42.17	627,205
2020-02-18	$43.73	$44.51	$43.11	$43.16	$43.16	562,802
2020-02-14	$43.14	$44.32	$42.92	$43.84	$43.84	341,068
2020-02-13	$42.60	$43.58	$42.42	$43.04	$43.04	710,857
2020-02-12	$42.25	$42.92	$42.02	$42.66	$42.66	228,433
2020-02-11	$41.89	$42.08	$41.08	$42.04	$42.04	329,597
2020-02-10	$40.32	$41.59	$40.32	$41.59	$41.59	244,702
2020-02-07	$39.11	$40.75	$38.94	$40.60	$40.60	602,008
2020-02-06	$38.83	$39.60	$38.61	$39.27	$39.27	307,658
2020-02-05	$39.83	$39.95	$38.54	$38.63	$38.63	309,505
2020-02-04	$39.35	$39.55	$38.46	$39.50	$39.50	342,381
2020-02-03	$38.81	$39.25	$38.18	$38.66	$38.66	249,812
2020-01-31	$40.15	$40.61	$38.70	$38.90	$38.90	254,725
2020-01-30	$39.61	$40.86	$39.61	$40.35	$40.35	248,317
2020-01-29	$39.20	$40.23	$39.12	$39.98	$39.98	313,401
2020-01-28	$38.38	$39.35	$38.34	$39.11	$39.11	494,096
2020-01-27	$37.03	$38.10	$36.60	$37.90	$37.90	468,221
2020-01-24	$37.88	$38.53	$37.50	$37.57	$37.57	457,567
2020-01-23	$38.01	$38.44	$37.44	$37.50	$37.50	238,415
2020-01-22	$38.89	$39.25	$38.03	$38.18	$38.18	327,937
2020-01-21	$38.44	$38.88	$37.66	$38.65	$38.65	377,884
2020-01-17	$37.01	$38.26	$36.42	$38.25	$38.25	790,588
2020-01-16	$35.51	$36.75	$35.45	$36.74	$36.74	558,093
2020-01-15	$33.81	$35.34	$33.80	$35.30	$35.30	366,697
2020-01-14	$33.57	$34.39	$33.42	$33.88	$33.88	656,723
2020-01-13	$33.92	$33.92	$33.12	$33.50	$33.50	633,598
2020-01-10	$33.78	$33.93	$33.38	$33.81	$33.81	150,469
2020-01-09	$33.01	$33.88	$32.81	$33.71	$33.71	123,373
2020-01-08	$32.66	$32.91	$32.17	$32.66	$32.66	261,147
2020-01-07	$32.72	$32.76	$32.15	$32.58	$32.58	162,298
2020-01-06	$32.31	$32.96	$31.79	$32.73	$32.73	320,578
2020-01-03	$32.67	$32.96	$32.07	$32.46	$32.46	156,709
2020-01-02	$32.74	$33.10	$32.55	$33.07	$33.07	286,226
2019-12-31	$32.18	$32.80	$32.18	$32.51	$32.51	111,833
2019-12-30	$32.01	$32.62	$31.77	$32.33	$32.33	114,281
2019-12-27	$32.32	$32.33	$31.85	$32.04	$32.04	104,643
2019-12-26	$31.91	$32.22	$31.69	$32.14	$32.14	175,826
2019-12-24	$31.81	$31.94	$31.47	$31.84	$31.84	55,473
2019-12-23	$31.11	$31.72	$30.66	$31.69	$31.69	116,397
2019-12-20	$30.78	$31.10	$30.23	$31.10	$31.10	351,697
2019-12-19	$30.55	$30.76	$30.07	$30.71	$30.71	135,528
2019-12-18	$30.45	$30.81	$30.16	$30.60	$30.60	173,273
2019-12-17	$30.62	$30.93	$30.16	$30.47	$30.47	142,793
2019-12-16	$30.70	$30.95	$30.33	$30.56	$30.56	320,698
2019-12-13	$30.68	$30.95	$30.48	$30.49	$30.49	183,895
2019-12-12	$30.79	$31.29	$30.56	$30.78	$30.78	277,249
2019-12-11	$31.17	$31.27	$30.49	$30.79	$30.79	213,255
2019-12-10	$30.33	$31.21	$30.02	$31.20	$31.20	182,486
2019-12-09	$31.04	$31.04	$30.43	$30.44	$30.44	190,222
2019-12-06	$29.95	$31.12	$29.82	$31.01	$31.01	270,546
2019-12-05	$29.70	$29.82	$29.38	$29.68	$29.68	139,358
2019-12-04	$29.85	$29.85	$29.52	$29.65	$29.65	115,162
2019-12-03	$29.27	$29.76	$29.01	$29.65	$29.65	121,385
2019-12-02	$29.94	$30.07	$29.51	$29.61	$29.61	154,674
2019-11-29	$29.95	$30.03	$29.56	$29.75	$29.75	40,646
2019-11-27	$30.03	$30.05	$29.45	$29.93	$29.93	121,687
2019-11-26	$29.97	$30.33	$29.70	$29.84	$29.84	206,315
2019-11-25	$29.01	$30.01	$29.01	$29.85	$29.85	188,900
2019-11-22	$28.86	$28.98	$28.51	$28.83	$28.83	171,455
2019-11-21	$29.04	$29.07	$28.47	$28.68	$28.68	163,187
2019-11-20	$28.80	$29.45	$28.59	$28.90	$28.90	140,996
2019-11-19	$28.45	$29.05	$28.36	$28.89	$28.89	96,310
2019-11-18	$28.88	$28.89	$28.44	$28.47	$28.47	75,633
2019-11-15	$28.34	$28.99	$28.30	$28.93	$28.93	146,271
2019-11-14	$28.11	$28.46	$28.05	$28.09	$28.09	125,627
2019-11-13	$27.95	$28.29	$27.87	$28.13	$28.13	114,409
2019-11-12	$27.93	$28.38	$27.82	$28.08	$28.08	111,052
2019-11-11	$27.95	$28.18	$27.60	$27.89	$27.89	100,205
2019-11-08	$27.67	$28.10	$27.58	$28.05	$28.05	109,921
2019-11-07	$28.41	$28.54	$27.75	$27.85	$27.85	128,520
2019-11-06	$29.06	$29.09	$27.79	$28.21	$28.21	216,778
2019-11-05	$28.63	$29.38	$28.36	$29.05	$29.05	365,820
2019-11-04	$27.93	$29.15	$27.82	$28.58	$28.58	339,935
2019-11-01	$26.79	$28.15	$26.79	$27.91	$27.91	453,185
2019-10-31	$25.51	$27.13	$25.03	$26.59	$26.59	649,579
2019-10-30	$27.41	$27.41	$26.59	$27.15	$27.15	290,013
2019-10-29	$27.00	$27.40	$26.53	$27.37	$27.37	199,786
2019-10-28	$26.61	$27.28	$26.61	$27.03	$27.03	157,482
2019-10-25	$26.16	$26.81	$25.89	$26.59	$26.59	188,968
2019-10-24	$26.39	$26.61	$25.99	$26.22	$26.22	198,780
2019-10-23	$26.26	$26.62	$26.22	$26.27	$26.27	138,340
2019-10-22	$26.47	$26.76	$26.21	$26.26	$26.26	164,260
2019-10-21	$27.43	$27.43	$26.34	$26.46	$26.46	165,788
2019-10-18	$27.30	$27.64	$27.12	$27.26	$27.26	158,948
2019-10-17	$26.78	$27.35	$26.70	$27.31	$27.31	192,221
2019-10-16	$26.32	$26.79	$26.32	$26.65	$26.65	245,279
2019-10-15	$25.89	$26.39	$25.86	$26.35	$26.35	228,885
2019-10-14	$25.89	$26.03	$25.51	$25.76	$25.76	142,636
2019-10-11	$25.43	$26.28	$25.25	$26.02	$26.02	208,087
2019-10-10	$25.07	$25.35	$24.92	$25.22	$25.22	78,621
2019-10-09	$25.09	$25.46	$25.00	$25.11	$25.11	98,034
2019-10-08	$25.37	$25.67	$24.77	$24.99	$24.99	126,972
2019-10-07	$25.09	$25.82	$24.91	$25.62	$25.62	295,655
2019-10-04	$24.56	$25.19	$24.33	$25.16	$25.16	217,958
2019-10-03	$23.93	$24.56	$23.45	$24.53	$24.53	154,107
2019-10-02	$23.99	$24.38	$23.84	$24.06	$24.06	320,663
2019-10-01	$24.99	$25.57	$24.05	$24.08	$24.08	377,688
2019-09-30	$24.71	$25.34	$24.51	$24.94	$24.94	286,281
2019-09-27	$25.09	$25.10	$24.38	$24.58	$24.58	277,741
2019-09-26	$25.34	$25.51	$24.56	$24.89	$24.89	177,301
2019-09-25	$24.85	$25.44	$24.66	$25.26	$25.26	246,002
2019-09-24	$25.23	$25.36	$24.88	$24.93	$24.93	231,109
2019-09-23	$25.43	$25.85	$25.09	$25.15	$25.15	174,708
2019-09-20	$25.97	$26.00	$25.50	$25.61	$25.61	492,814
2019-09-19	$25.68	$26.13	$25.53	$26.00	$26.00	269,785
2019-09-18	$26.00	$26.28	$25.59	$25.79	$25.79	235,438
2019-09-17	$25.75	$26.12	$25.39	$26.00	$26.00	156,376
2019-09-16	$25.53	$25.95	$25.11	$25.74	$25.74	254,470
2019-09-13	$25.05	$25.68	$24.93	$25.51	$25.51	189,665
2019-09-12	$24.89	$25.26	$24.50	$25.04	$25.04	244,133
2019-09-11	$23.99	$24.88	$23.75	$24.73	$24.73	331,833
2019-09-10	$23.91	$24.70	$23.56	$23.88	$23.88	263,365
2019-09-09	$24.61	$24.61	$22.57	$23.99	$23.99	434,804
2019-09-06	$24.07	$25.83	$23.27	$24.58	$24.58	592,918
2019-09-05	$26.66	$26.68	$23.49	$23.81	$23.81	1,295,465
2019-09-04	$26.44	$26.77	$25.74	$26.33	$26.33	271,477
2019-09-03	$27.30	$27.30	$25.89	$26.22	$26.22	244,304
2019-08-30	$27.51	$27.84	$27.30	$27.39	$27.39	457,363
2019-08-29	$27.29	$27.50	$27.18	$27.27	$27.27	205,965
2019-08-28	$26.76	$27.25	$26.48	$27.05	$27.05	272,700
2019-08-27	$26.94	$27.28	$26.30	$26.82	$26.82	265,363
2019-08-26	$26.69	$27.00	$26.46	$26.76	$26.76	145,733
2019-08-23	$26.57	$27.16	$26.35	$26.42	$26.42	322,936
2019-08-22	$27.26	$27.31	$26.38	$26.70	$26.70	112,775
2019-08-21	$27.42	$27.43	$27.02	$27.19	$27.19	193,892
2019-08-20	$27.34	$28.03	$27.03	$27.17	$27.17	112,396
2019-08-19	$27.63	$27.91	$27.45	$27.48	$27.48	128,198
2019-08-16	$27.06	$27.48	$27.06	$27.32	$27.32	149,342
2019-08-15	$27.78	$27.78	$26.61	$26.94	$26.94	265,133
2019-08-14	$28.60	$29.21	$27.77	$27.84	$27.84	460,494
2019-08-13	$29.50	$30.47	$27.68	$29.06	$29.06	432,383
2019-08-12	$30.78	$31.30	$29.49	$30.62	$30.62	827,169
2019-08-09	$31.48	$31.58	$31.19	$31.31	$31.31	125,084
2019-08-08	$30.44	$31.59	$30.23	$31.46	$31.46	281,775
2019-08-07	$30.21	$30.42	$29.92	$30.31	$30.31	165,513
2019-08-06	$30.32	$30.53	$29.67	$30.47	$30.47	274,811
2019-08-05	$30.86	$30.92	$29.89	$30.22	$30.22	216,103
2019-08-02	$32.25	$32.27	$31.13	$31.58	$31.58	162,952
2019-08-01	$32.06	$32.85	$32.00	$32.22	$32.22	235,676
2019-07-31	$32.58	$33.00	$31.03	$32.08	$32.08	477,584
2019-07-30	$31.50	$32.30	$31.12	$32.20	$32.20	165,408
2019-07-29	$31.86	$31.86	$31.17	$31.67	$31.67	188,078
2019-07-26	$32.21	$32.26	$31.45	$31.71	$31.71	179,476
2019-07-25	$32.50	$32.51	$31.93	$31.99	$31.99	109,248
2019-07-24	$31.95	$32.64	$31.56	$32.52	$32.52	123,437
2019-07-23	$31.76	$32.18	$31.49	$31.95	$31.95	196,485
2019-07-22	$31.18	$31.70	$31.06	$31.67	$31.67	199,240
2019-07-19	$31.39	$31.99	$31.12	$31.15	$31.15	129,581
2019-07-18	$31.05	$31.59	$30.83	$31.49	$31.49	108,315
2019-07-17	$30.77	$31.10	$30.65	$30.96	$30.96	115,085
2019-07-16	$31.63	$31.66	$30.65	$30.70	$30.70	182,703
2019-07-15	$31.38	$31.66	$31.07	$31.53	$31.53	153,046
2019-07-12	$32.18	$32.36	$31.28	$31.38	$31.38	175,729
2019-07-11	$32.01	$32.21	$31.50	$32.14	$32.14	157,262
2019-07-10	$31.47	$32.25	$31.47	$31.83	$31.83	208,023
2019-07-09	$31.23	$31.79	$30.99	$31.46	$31.46	111,967
2019-07-08	$31.30	$31.55	$31.12	$31.40	$31.40	188,939
2019-07-05	$31.44	$31.63	$31.17	$31.41	$31.41	190,175
2019-07-03	$31.54	$31.82	$31.40	$31.54	$31.54	135,547
2019-07-02	$30.68	$31.39	$30.43	$31.30	$31.30	227,842
2019-07-01	$30.11	$30.77	$30.08	$30.58	$30.58	202,907
2019-06-28	$29.46	$29.95	$29.41	$29.84	$29.84	338,198
2019-06-27	$29.41	$29.67	$29.00	$29.47	$29.47	150,614
2019-06-26	$30.38	$30.54	$29.22	$29.28	$29.28	132,135
2019-06-25	$30.25	$31.03	$30.04	$30.32	$30.32	298,239
2019-06-24	$30.01	$30.51	$30.01	$30.21	$30.21	199,844
2019-06-21	$30.00	$30.25	$29.53	$30.02	$30.02	743,945
2019-06-20	$30.74	$30.92	$30.17	$30.29	$30.29	167,609
2019-06-19	$30.30	$30.68	$30.06	$30.57	$30.57	137,544
2019-06-18	$30.05	$30.45	$29.83	$30.27	$30.27	163,079
2019-06-17	$29.69	$30.14	$29.62	$29.91	$29.91	171,578
2019-06-14	$29.99	$30.07	$29.51	$29.61	$29.61	98,945
2019-06-13	$30.18	$30.38	$29.79	$29.97	$29.97	120,837
2019-06-12	$29.81	$30.49	$29.80	$30.03	$30.03	97,749
2019-06-11	$30.10	$30.10	$29.50	$29.86	$29.86	120,459
2019-06-10	$29.35	$30.12	$29.35	$29.87	$29.87	180,807
2019-06-07	$29.69	$29.69	$29.20	$29.22	$29.22	102,421
2019-06-06	$29.54	$29.73	$29.05	$29.53	$29.53	99,011
2019-06-05	$30.00	$30.50	$29.26	$29.57	$29.57	132,694
2019-06-04	$29.60	$30.00	$29.51	$29.97	$29.97	172,520
2019-06-03	$29.29	$29.62	$29.07	$29.44	$29.44	174,373
2019-05-31	$29.65	$29.65	$28.92	$29.30	$29.30	125,573
2019-05-30	$29.35	$29.98	$29.35	$29.95	$29.95	113,189
2019-05-29	$29.54	$29.86	$29.18	$29.42	$29.42	177,210
2019-05-28	$29.59	$30.10	$29.59	$29.84	$29.84	162,555
2019-05-24	$29.37	$29.85	$29.28	$29.51	$29.51	51,420
2019-05-23	$29.45	$29.67	$28.99	$29.31	$29.31	114,663
2019-05-22	$29.75	$29.94	$29.55	$29.70	$29.70	158,279
2019-05-21	$29.58	$30.05	$29.57	$29.84	$29.84	207,477
2019-05-20	$29.19	$29.61	$28.94	$29.41	$29.41	114,413
2019-05-17	$29.53	$29.88	$29.25	$29.42	$29.42	149,306
2019-05-16	$29.39	$29.99	$29.37	$29.71	$29.71	81,821
2019-05-15	$28.91	$29.58	$28.87	$29.41	$29.41	89,454
2019-05-14	$29.14	$29.27	$29.00	$29.13	$29.13	105,671
2019-05-13	$29.08	$29.25	$28.80	$29.07	$29.07	167,001
2019-05-10	$29.56	$30.33	$28.80	$29.61	$29.61	127,637
2019-05-09	$29.49	$29.76	$28.99	$29.73	$29.73	133,682
2019-05-08	$30.32	$30.39	$29.67	$29.71	$29.71	136,428
2019-05-07	$30.49	$30.82	$30.15	$30.40	$30.40	237,266
2019-05-06	$30.02	$30.85	$29.89	$30.74	$30.74	272,715
2019-05-03	$30.21	$30.54	$29.88	$30.10	$30.10	250,524
2019-05-02	$29.63	$30.12	$29.63	$30.08	$30.08	232,919
2019-05-01	$30.01	$30.14	$29.50	$29.59	$29.59	269,275
2019-04-30	$30.00	$30.21	$29.61	$30.02	$30.02	452,333
2019-04-29	$29.10	$29.98	$28.94	$29.96	$29.96	323,961
2019-04-26	$29.96	$29.96	$28.50	$29.30	$29.30	483,765
2019-04-25	$27.95	$28.41	$27.60	$28.17	$28.17	189,904
2019-04-24	$27.77	$28.73	$27.77	$27.96	$27.96	195,575
2019-04-23	$27.31	$27.90	$26.97	$27.83	$27.83	539,406
2019-04-22	$27.02	$27.74	$27.02	$27.30	$27.30	331,260
2019-04-18	$27.06	$27.35	$26.43	$27.14	$27.14	251,867
2019-04-17	$28.39	$28.70	$26.85	$27.23	$27.23	369,863
2019-04-16	$27.57	$28.49	$27.25	$28.38	$28.38	409,965
2019-04-15	$27.97	$28.04	$27.33	$27.43	$27.43	463,307
2019-04-12	$28.08	$28.77	$27.61	$27.98	$27.98	561,924
2019-04-11	$27.65	$27.96	$27.16	$27.65	$27.65	314,026
2019-04-10	$26.86	$27.89	$26.86	$27.39	$27.39	394,087
2019-04-09	$27.66	$27.93	$26.84	$26.85	$26.85	359,244
2019-04-08	$28.20	$28.21	$27.72	$27.90	$27.90	229,913
2019-04-05	$28.43	$28.63	$28.05	$28.26	$28.26	280,386
2019-04-04	$28.24	$28.49	$28.04	$28.43	$28.43	128,103
2019-04-03	$28.30	$28.69	$28.02	$28.23	$28.23	245,500
2019-04-02	$28.46	$28.66	$27.30	$28.21	$28.21	312,998
2019-04-01	$27.09	$27.39	$26.89	$27.37	$27.37	291,020
2019-03-29	$26.45	$26.96	$26.42	$26.79	$26.79	358,352
2019-03-28	$27.46	$27.71	$26.11	$26.38	$26.38	249,543
2019-03-27	$26.90	$27.58	$26.40	$27.39	$27.39	356,215
2019-03-26	$28.56	$28.78	$26.88	$27.06	$27.06	402,294
2019-03-25	$28.01	$28.45	$27.67	$28.37	$28.37	220,071
2019-03-22	$28.50	$28.50	$27.52	$28.00	$28.00	296,052
2019-03-21	$28.05	$28.63	$27.97	$28.60	$28.60	200,754
2019-03-20	$28.68	$28.75	$28.00	$28.20	$28.20	152,158
2019-03-19	$28.35	$28.83	$27.67	$28.69	$28.69	164,755
2019-03-18	$29.04	$29.17	$27.86	$28.33	$28.33	200,615
2019-03-15	$28.78	$29.41	$28.55	$29.04	$29.04	814,533
2019-03-14	$29.37	$29.54	$28.72	$28.74	$28.74	107,430
2019-03-13	$29.51	$29.65	$29.21	$29.41	$29.41	133,877
2019-03-12	$29.36	$29.56	$29.06	$29.35	$29.35	192,319
2019-03-11	$29.09	$29.36	$28.58	$29.36	$29.36	126,136
2019-03-08	$29.13	$29.51	$28.60	$29.00	$29.00	122,406
2019-03-07	$29.20	$29.91	$28.63	$29.25	$29.25	185,644
2019-03-06	$29.94	$30.02	$29.12	$29.25	$29.25	269,553
2019-03-05	$29.27	$30.39	$28.95	$29.87	$29.87	425,478
2019-03-04	$30.66	$30.88	$28.50	$29.27	$29.27	609,518
2019-03-01	$30.94	$32.38	$30.55	$30.77	$30.77	336,331
2019-02-28	$32.62	$32.62	$31.86	$31.94	$31.94	195,535
2019-02-27	$32.68	$33.92	$32.52	$32.61	$32.61	108,510
2019-02-26	$32.85	$32.85	$32.25	$32.79	$32.79	153,205
2019-02-25	$33.22	$33.41	$32.74	$32.91	$32.91	172,108
2019-02-22	$32.96	$33.61	$32.64	$33.20	$33.20	208,188
2019-02-21	$33.07	$33.18	$32.56	$32.78	$32.78	96,918
2019-02-20	$32.74	$33.20	$31.91	$33.08	$33.08	209,188
2019-02-19	$33.14	$33.36	$32.44	$32.88	$32.88	166,545
2019-02-15	$33.14	$33.64	$32.74	$33.19	$33.19	153,640
2019-02-14	$33.35	$33.39	$32.77	$32.94	$32.94	124,523
2019-02-13	$32.08	$33.36	$31.83	$33.34	$33.34	215,581
2019-02-12	$31.68	$32.03	$31.04	$32.02	$32.02	129,990
2019-02-11	$31.46	$31.66	$31.18	$31.32	$31.32	73,421
2019-02-08	$30.81	$31.37	$30.65	$31.31	$31.31	131,928
2019-02-07	$31.09	$31.64	$30.85	$30.97	$30.97	74,690
2019-02-06	$31.26	$31.49	$30.70	$31.36	$31.36	67,896
2019-02-05	$31.03	$31.72	$30.21	$31.30	$31.30	111,140
2019-02-04	$30.62	$31.18	$30.55	$30.99	$30.99	141,345
2019-02-01	$30.82	$31.31	$30.06	$30.75	$30.75	218,042
2019-01-31	$29.69	$31.44	$29.69	$30.95	$30.95	183,262
2019-01-30	$29.58	$29.90	$29.40	$29.59	$29.59	304,973
2019-01-29	$29.90	$30.00	$29.37	$29.57	$29.57	258,064
2019-01-28	$31.10	$31.10	$29.67	$29.72	$29.72	155,435
2019-01-25	$31.34	$31.81	$31.05	$31.07	$31.07	147,428
2019-01-24	$31.01	$31.40	$30.89	$31.24	$31.24	115,003
2019-01-23	$31.50	$32.85	$30.72	$31.04	$31.04	136,704
2019-01-22	$31.58	$31.89	$30.90	$31.23	$31.23	98,641
2019-01-18	$31.30	$31.97	$31.30	$31.73	$31.73	173,407
2019-01-17	$30.79	$31.65	$30.30	$31.22	$31.22	232,523
2019-01-16	$30.01	$31.29	$30.01	$30.81	$30.81	294,213
2019-01-15	$29.66	$30.31	$29.60	$30.16	$30.16	150,053
2019-01-14	$29.83	$29.83	$28.92	$29.62	$29.62	180,624
2019-01-11	$30.01	$30.13	$29.65	$29.84	$29.84	117,477
2019-01-10	$30.00	$30.36	$29.58	$30.21	$30.21	241,169
2019-01-09	$30.57	$31.73	$30.11	$30.15	$30.15	127,457
2019-01-08	$31.30	$31.73	$30.31	$30.34	$30.34	296,362
2019-01-07	$31.22	$32.00	$29.75	$30.81	$30.81	349,339
2019-01-04	$29.60	$31.79	$29.58	$31.23	$31.23	559,163
2019-01-03	$30.03	$30.19	$29.09	$29.20	$29.20	262,493
2019-01-02	$30.09	$30.76	$29.73	$30.25	$30.25	293,249
2018-12-31	$30.13	$30.63	$29.87	$30.60	$30.60	279,113
2018-12-28	$29.12	$30.11	$28.78	$29.83	$29.83	216,289
2018-12-27	$28.06	$29.06	$27.09	$29.04	$29.04	237,739
2018-12-26	$26.82	$28.55	$26.82	$28.49	$28.49	224,055
2018-12-24	$26.64	$27.10	$26.64	$26.66	$26.66	119,668
2018-12-21	$27.53	$28.05	$26.41	$26.75	$26.75	730,801
2018-12-20	$28.10	$28.30	$26.70	$27.38	$27.38	232,803
2018-12-19	$29.05	$29.37	$28.07	$28.36	$28.36	204,927
2018-12-18	$29.67	$29.85	$28.88	$28.90	$28.90	259,244
2018-12-17	$29.40	$29.81	$28.69	$29.34	$29.34	226,100
2018-12-14	$30.15	$30.63	$29.26	$29.47	$29.47	109,843
2018-12-13	$30.95	$31.77	$29.93	$30.36	$30.36	174,806
2018-12-12	$31.09	$31.77	$30.78	$30.83	$30.83	129,595
2018-12-11	$31.82	$31.82	$30.51	$30.68	$30.68	166,565
2018-12-10	$31.62	$31.96	$30.56	$31.27	$31.27	131,554
2018-12-07	$32.14	$32.64	$31.05	$31.26	$31.26	161,063
2018-12-06	$31.91	$32.98	$31.58	$32.18	$32.18	179,089
2018-12-04	$32.97	$33.89	$31.83	$32.29	$32.29	190,012
2018-12-03	$33.79	$34.39	$32.82	$33.02	$33.02	242,839
2018-11-30	$33.20	$33.69	$32.94	$33.49	$33.49	207,355
2018-11-29	$33.55	$33.77	$33.06	$33.20	$33.20	232,390
2018-11-28	$32.32	$33.87	$32.15	$33.51	$33.51	390,129
2018-11-27	$31.95	$32.29	$31.73	$32.11	$32.11	164,701
2018-11-26	$32.51	$32.74	$31.89	$32.31	$32.31	277,353
2018-11-23	$31.78	$32.43	$31.68	$32.16	$32.16	43,298
2018-11-21	$31.52	$32.62	$31.31	$32.09	$32.09	189,220
2018-11-20	$30.23	$31.66	$30.16	$31.35	$31.35	225,417
2018-11-19	$32.27	$32.52	$30.49	$30.69	$30.69	214,772
2018-11-16	$31.67	$32.56	$31.28	$32.22	$32.22	130,669
2018-11-15	$30.73	$32.05	$30.55	$31.90	$31.90	110,512
2018-11-14	$30.69	$30.94	$30.38	$30.86	$30.86	145,184
2018-11-13	$30.98	$31.79	$30.32	$30.48	$30.48	111,831
2018-11-12	$32.73	$32.73	$30.63	$30.94	$30.94	183,954
2018-11-09	$33.52	$33.75	$32.25	$32.76	$32.76	151,497
2018-11-08	$32.67	$33.95	$32.67	$33.65	$33.65	256,572
2018-11-07	$32.20	$33.14	$31.89	$32.65	$32.65	203,135
2018-11-06	$31.94	$32.75	$31.83	$32.04	$32.04	237,012
2018-11-05	$31.32	$32.26	$30.92	$31.93	$31.93	233,548
2018-11-02	$32.00	$33.71	$29.66	$31.35	$31.35	503,101
2018-11-01	$31.90	$32.57	$31.89	$32.54	$32.54	254,236
2018-10-31	$31.44	$32.04	$31.37	$31.81	$31.81	335,714
2018-10-30	$30.03	$31.48	$29.88	$31.00	$31.00	273,974
2018-10-29	$29.92	$30.58	$29.62	$30.12	$30.12	155,650
2018-10-26	$29.35	$30.15	$28.87	$29.53	$29.53	340,399
2018-10-25	$29.00	$30.22	$28.55	$29.71	$29.71	216,567
2018-10-24	$29.74	$30.63	$28.65	$28.67	$28.67	149,249
2018-10-23	$29.44	$30.34	$28.82	$29.90	$29.90	318,850
2018-10-22	$30.35	$30.57	$29.65	$29.95	$29.95	260,084
2018-10-19	$32.46	$32.59	$30.24	$30.29	$30.29	261,255
2018-10-18	$32.90	$33.04	$31.51	$32.54	$32.54	231,916
2018-10-17	$31.58	$33.03	$31.37	$32.90	$32.90	308,266
2018-10-16	$31.13	$32.08	$30.69	$31.57	$31.57	574,605
2018-10-15	$30.73	$31.15	$30.02	$30.85	$30.85	179,541
2018-10-12	$30.99	$33.99	$30.60	$31.11	$31.11	471,658
2018-10-11	$30.49	$31.23	$29.83	$30.01	$30.01	370,347
2018-10-10	$32.50	$32.95	$30.38	$30.50	$30.50	405,302
2018-10-09	$32.65	$33.63	$32.14	$32.50	$32.50	233,547
2018-10-08	$32.56	$32.93	$31.52	$32.51	$32.51	291,737
2018-10-05	$31.55	$33.45	$31.46	$33.02	$33.02	2,088,463
2018-10-04	$33.41	$33.41	$30.91	$30.93	$30.93	729,593
2018-10-03	$33.80	$34.00	$33.14	$33.69	$33.69	187,077
2018-10-02	$34.79	$34.84	$33.55	$33.66	$33.66	99,538
2018-10-01	$36.49	$36.49	$34.60	$34.85	$34.85	126,586
2018-09-28	$34.71	$35.08	$34.54	$35.03	$35.03	108,353
2018-09-27	$34.77	$34.88	$34.34	$34.73	$34.73	85,791
2018-09-26	$34.97	$35.25	$34.73	$34.75	$34.75	98,654
2018-09-25	$35.46	$35.71	$35.04	$35.20	$35.20	136,072
2018-09-24	$35.11	$35.50	$34.47	$35.45	$35.45	177,837
2018-09-21	$35.55	$35.66	$34.68	$35.25	$35.25	483,032
2018-09-20	$35.25	$36.14	$34.64	$35.58	$35.58	337,102
2018-09-19	$34.33	$35.51	$33.30	$35.44	$35.44	436,687
2018-09-18	$33.37	$34.43	$33.07	$34.35	$34.35	338,542
2018-09-17	$33.85	$33.85	$32.52	$33.27	$33.27	263,962
2018-09-14	$34.68	$34.94	$33.90	$33.96	$33.96	124,213
2018-09-13	$34.05	$34.98	$33.74	$34.78	$34.78	130,768
2018-09-12	$34.09	$34.36	$33.52	$33.93	$33.93	80,190
2018-09-11	$33.68	$34.63	$33.37	$34.18	$34.18	151,139
2018-09-10	$34.26	$34.26	$33.60	$33.73	$33.73	74,531
2018-09-07	$34.28	$34.94	$34.06	$34.20	$34.20	112,383
2018-09-06	$34.15	$34.45	$33.92	$34.28	$34.28	126,998
2018-09-05	$34.65	$34.66	$33.50	$34.14	$34.14	123,364
2018-09-04	$34.51	$35.17	$34.15	$34.61	$34.61	137,302
2018-08-31	$34.51	$34.70	$34.16	$34.55	$34.55	114,310
2018-08-30	$33.89	$34.75	$33.69	$34.50	$34.50	209,395
2018-08-29	$33.99	$34.50	$33.88	$33.92	$33.92	167,754
2018-08-28	$34.42	$34.42	$33.56	$33.89	$33.89	99,912
2018-08-27	$34.10	$34.67	$33.80	$34.28	$34.28	275,315
2018-08-24	$33.35	$34.22	$33.34	$34.14	$34.14	153,692
2018-08-23	$32.96	$33.99	$32.50	$33.44	$33.44	123,614
2018-08-22	$32.03	$33.61	$31.29	$32.91	$32.91	155,534
2018-08-21	$31.10	$32.15	$31.10	$31.85	$31.85	217,535
2018-08-20	$31.24	$31.35	$30.89	$31.07	$31.07	120,000
2018-08-17	$30.64	$31.20	$30.44	$31.09	$31.09	81,089
2018-08-16	$30.32	$30.82	$30.05	$30.72	$30.72	113,668
2018-08-15	$30.84	$30.84	$30.04	$30.26	$30.26	94,843
2018-08-14	$30.89	$31.09	$30.31	$30.88	$30.88	178,769
2018-08-13	$31.12	$31.38	$30.50	$30.80	$30.80	102,293
2018-08-10	$30.70	$31.65	$30.41	$31.19	$31.19	91,778
2018-08-09	$30.55	$31.00	$30.41	$30.91	$30.91	175,887
2018-08-08	$30.88	$31.09	$30.21	$30.47	$30.47	161,669
2018-08-07	$30.72	$31.12	$30.25	$30.74	$30.74	136,782
2018-08-06	$31.76	$32.05	$30.45	$30.71	$30.71	150,468
2018-08-03	$32.27	$32.83	$31.29	$32.10	$32.10	271,014
2018-08-02	$30.80	$33.01	$30.20	$31.85	$31.85	497,000
2018-08-01	$28.76	$29.50	$28.57	$29.30	$29.30	183,589
2018-07-31	$27.61	$28.74	$27.31	$28.65	$28.65	124,753
2018-07-30	$27.81	$28.02	$27.34	$27.62	$27.62	146,731
2018-07-27	$28.80	$28.80	$27.52	$27.80	$27.80	158,872
2018-07-26	$28.73	$28.96	$28.31	$28.67	$28.67	137,218
2018-07-25	$28.47	$29.09	$28.33	$28.78	$28.78	128,822
2018-07-24	$29.47	$29.47	$28.35	$28.49	$28.49	169,446
2018-07-23	$29.76	$30.40	$29.16	$29.48	$29.48	93,841
2018-07-20	$29.91	$30.83	$29.62	$29.70	$29.70	277,154
2018-07-19	$29.01	$29.56	$28.97	$29.32	$29.32	122,093
2018-07-18	$29.29	$29.84	$28.85	$29.01	$29.01	87,375
2018-07-17	$28.67	$29.35	$28.67	$29.28	$29.28	66,448
2018-07-16	$28.99	$28.99	$28.19	$28.77	$28.77	120,547
2018-07-13	$28.97	$29.16	$28.71	$28.98	$28.98	103,328
2018-07-12	$28.92	$29.28	$28.62	$28.93	$28.93	62,687
2018-07-11	$28.48	$29.26	$28.31	$28.68	$28.68	119,532
2018-07-10	$28.49	$28.75	$28.20	$28.71	$28.71	134,431
2018-07-09	$28.00	$28.53	$27.88	$28.48	$28.48	186,786
2018-07-06	$28.47	$28.95	$27.91	$27.95	$27.95	128,669
2018-07-05	$28.37	$28.57	$28.07	$28.53	$28.53	154,057
2018-07-03	$28.21	$28.58	$27.89	$28.14	$28.14	89,367
2018-07-02	$26.90	$28.28	$26.90	$28.24	$28.24	132,442
2018-06-29	$27.01	$27.32	$26.81	$27.05	$27.05	129,905
2018-06-28	$27.58	$27.80	$27.00	$27.07	$27.07	123,766
2018-06-27	$28.24	$29.11	$27.47	$27.47	$27.47	232,783
2018-06-26	$27.10	$28.00	$27.10	$27.99	$27.99	288,410
2018-06-25	$27.66	$28.06	$26.63	$26.97	$26.97	212,866
2018-06-22	$27.94	$28.09	$27.24	$27.75	$27.75	526,582
2018-06-21	$27.93	$28.76	$27.51	$27.94	$27.94	233,557
2018-06-20	$30.35	$30.96	$27.78	$27.91	$27.91	474,605
2018-06-19	$28.65	$30.46	$28.51	$30.28	$30.28	357,721
2018-06-18	$27.42	$28.90	$26.91	$28.66	$28.66	479,763
2018-06-15	$25.42	$27.22	$25.36	$26.99	$26.99	915,124
2018-06-14	$24.92	$25.10	$23.91	$25.05	$25.05	103,290
2018-06-13	$24.63	$24.95	$23.93	$24.88	$24.88	103,157
2018-06-12	$24.26	$24.66	$24.05	$24.62	$24.62	81,394
2018-06-11	$24.22	$24.37	$24.13	$24.26	$24.26	83,494
2018-06-08	$24.34	$24.49	$24.16	$24.24	$24.24	60,259
2018-06-07	$25.00	$25.08	$24.17	$24.33	$24.33	88,442
2018-06-06	$24.97	$25.16	$24.57	$25.00	$25.00	163,955
2018-06-05	$24.33	$24.94	$24.13	$24.93	$24.93	99,147
2018-06-04	$24.29	$24.63	$23.91	$24.44	$24.44	156,797
2018-06-01	$23.84	$24.29	$23.63	$24.22	$24.22	118,402
2018-05-31	$24.62	$24.76	$23.65	$23.71	$23.71	141,693
2018-05-30	$24.36	$24.97	$24.13	$24.54	$24.54	96,836
2018-05-29	$23.91	$24.30	$23.80	$24.27	$24.27	108,937
2018-05-25	$23.84	$24.31	$23.61	$24.16	$24.16	63,200
2018-05-24	$24.03	$24.15	$23.72	$23.83	$23.83	85,941
2018-05-23	$23.89	$24.38	$23.56	$24.05	$24.05	81,789
2018-05-22	$24.07	$24.17	$23.81	$23.94	$23.94	87,503
2018-05-21	$24.15	$24.34	$23.61	$24.06	$24.06	118,364
2018-05-18	$24.00	$24.25	$23.78	$24.08	$24.08	165,660
2018-05-17	$23.90	$24.12	$23.66	$24.00	$24.00	145,922
2018-05-16	$23.39	$24.02	$23.06	$23.91	$23.91	262,215
2018-05-15	$23.34	$23.88	$22.92	$23.37	$23.37	175,957
2018-05-14	$23.75	$23.87	$23.29	$23.44	$23.44	186,258
2018-05-11	$23.54	$23.83	$23.17	$23.74	$23.74	110,083
2018-05-10	$23.04	$23.59	$23.04	$23.55	$23.55	99,842
2018-05-09	$22.88	$23.04	$22.45	$23.00	$23.00	82,560
2018-05-08	$22.94	$22.99	$22.58	$22.87	$22.87	98,452
2018-05-07	$22.88	$23.07	$22.50	$22.95	$22.95	161,978
2018-05-04	$22.16	$23.01	$21.92	$22.88	$22.88	249,589
2018-05-03	$22.10	$22.27	$20.63	$22.25	$22.25	88,045
2018-05-02	$22.04	$22.55	$22.04	$22.16	$22.16	141,003
2018-05-01	$21.98	$22.29	$21.79	$22.04	$22.04	168,182
2018-04-30	$22.36	$22.41	$21.65	$22.23	$22.23	245,432
2018-04-27	$21.00	$23.69	$20.75	$22.38	$22.38	506,610
2018-04-26	$20.53	$20.76	$19.76	$20.62	$20.62	145,071
2018-04-25	$20.45	$20.53	$19.98	$20.44	$20.44	147,508
2018-04-24	$20.64	$20.68	$20.17	$20.44	$20.44	57,423
2018-04-23	$21.28	$21.28	$20.43	$20.57	$20.57	79,122
2018-04-20	$21.33	$21.54	$21.13	$21.21	$21.21	93,213
2018-04-19	$21.57	$21.57	$21.22	$21.33	$21.33	110,583
2018-04-18	$21.58	$21.75	$21.35	$21.53	$21.53	108,422
2018-04-17	$21.21	$21.57	$21.09	$21.53	$21.53	94,347
2018-04-16	$21.14	$21.25	$20.64	$21.09	$21.09	184,478
2018-04-13	$20.98	$21.02	$20.49	$21.01	$21.01	124,157
2018-04-12	$20.34	$20.97	$20.21	$20.87	$20.87	122,703
2018-04-11	$19.58	$20.28	$19.22	$20.19	$20.19	198,078
2018-04-10	$19.82	$19.96	$19.58	$19.65	$19.65	529,922
2018-04-09	$20.04	$20.04	$19.58	$19.65	$19.65	144,457
2018-04-06	$20.01	$20.38	$19.79	$19.93	$19.93	193,911
2018-04-05	$20.46	$20.46	$19.93	$20.06	$20.06	315,436
2018-04-04	$19.91	$20.42	$19.62	$20.30	$20.30	121,752
2018-04-03	$20.14	$20.46	$19.39	$20.10	$20.10	242,409
2018-04-02	$20.54	$20.64	$19.55	$20.10	$20.10	792,186
2018-03-29	$20.15	$20.80	$19.88	$20.52	$20.52	109,256
2018-03-28	$20.13	$20.21	$19.78	$20.02	$20.02	210,151
2018-03-27	$20.01	$20.43	$19.56	$20.09	$20.09	182,610
2018-03-26	$20.32	$20.36	$19.88	$20.00	$20.00	231,641
2018-03-23	$19.75	$20.11	$19.73	$20.04	$20.04	172,593
2018-03-22	$19.96	$20.22	$19.57	$19.77	$19.77	120,563
2018-03-21	$19.80	$20.16	$19.72	$20.07	$20.07	105,840
2018-03-20	$19.93	$19.98	$19.59	$19.81	$19.81	108,497
2018-03-19	$20.92	$20.92	$19.61	$19.83	$19.83	154,728
2018-03-16	$20.40	$21.21	$20.18	$21.03	$21.03	354,440
2018-03-15	$20.25	$20.34	$19.96	$20.31	$20.31	218,675
2018-03-14	$20.21	$20.24	$19.77	$20.19	$20.19	109,882
2018-03-13	$20.15	$20.25	$19.87	$19.99	$19.99	149,815
2018-03-12	$19.65	$20.20	$19.36	$20.12	$20.12	196,417
2018-03-09	$19.50	$20.08	$19.31	$19.65	$19.65	235,418
2018-03-08	$19.48	$19.69	$19.12	$19.40	$19.40	125,790
2018-03-07	$18.70	$19.50	$18.70	$19.45	$19.45	259,379
2018-03-06	$18.23	$18.98	$18.23	$18.85	$18.85	197,985
2018-03-05	$18.53	$18.86	$17.84	$18.26	$18.26	312,846
2018-03-02	$17.71	$18.64	$17.61	$18.34	$18.34	399,162
2018-03-01	$17.67	$17.92	$17.36	$17.71	$17.71	411,443
2018-02-28	$18.99	$19.60	$17.55	$17.67	$17.67	996,725
2018-02-27	$18.32	$19.79	$18.13	$18.99	$18.99	293,379
2018-02-26	$18.12	$18.45	$17.83	$18.32	$18.32	162,191
2018-02-23	$18.33	$18.43	$17.59	$18.00	$18.00	142,191
2018-02-22	$17.29	$18.27	$17.26	$18.18	$18.18	267,903
2018-02-21	$16.96	$17.55	$16.96	$17.22	$17.22	203,802
2018-02-20	$16.90	$17.05	$16.81	$16.91	$16.91	132,401
2018-02-16	$17.39	$17.53	$16.83	$16.96	$16.96	164,590
2018-02-15	$16.88	$17.62	$16.54	$17.22	$17.22	258,082
2018-02-14	$15.58	$16.86	$15.58	$16.72	$16.72	328,354
2018-02-13	$15.41	$15.82	$15.40	$15.76	$15.76	210,171
2018-02-12	$15.37	$15.91	$15.14	$15.52	$15.52	479,309
2018-02-09	$15.19	$15.48	$14.88	$15.31	$15.31	232,130
2018-02-08	$15.86	$16.13	$15.04	$15.05	$15.05	178,410
2018-02-07	$15.81	$16.04	$15.68	$15.81	$15.81	168,588
2018-02-06	$15.38	$16.21	$15.06	$15.87	$15.87	254,886
2018-02-05	$16.17	$16.33	$15.25	$15.59	$15.59	150,716
2018-02-02	$16.40	$16.46	$16.19	$16.25	$16.25	153,537
2018-02-01	$16.21	$16.61	$16.04	$16.50	$16.50	145,152
2018-01-31	$16.97	$16.97	$16.29	$16.31	$16.31	113,556
2018-01-30	$16.45	$17.02	$16.09	$16.89	$16.89	90,304
2018-01-29	$17.08	$17.14	$16.50	$16.63	$16.63	136,746
2018-01-26	$17.13	$17.31	$16.61	$17.11	$17.11	297,093
2018-01-25	$17.65	$17.78	$17.01	$17.13	$17.13	146,682
2018-01-24	$17.93	$18.04	$17.55	$17.55	$17.55	130,096
2018-01-23	$17.93	$18.00	$17.69	$17.91	$17.91	102,580
2018-01-22	$17.64	$18.19	$17.54	$17.94	$17.94	213,425
2018-01-19	$17.58	$17.83	$17.44	$17.60	$17.60	139,904
2018-01-18	$17.68	$17.87	$17.43	$17.59	$17.59	109,978
2018-01-17	$17.76	$17.95	$17.55	$17.71	$17.71	178,211
2018-01-16	$17.93	$18.16	$17.68	$17.71	$17.71	127,068
2018-01-12	$17.68	$17.88	$17.53	$17.73	$17.73	151,718
2018-01-11	$17.75	$17.98	$17.59	$17.69	$17.69	116,501
2018-01-10	$17.87	$17.87	$17.61	$17.69	$17.69	100,595
2018-01-09	$17.99	$18.09	$17.86	$17.94	$17.94	228,980
2018-01-08	$17.99	$18.09	$17.71	$17.96	$17.96	361,172
2018-01-05	$18.43	$18.66	$17.83	$17.99	$17.99	314,268
2018-01-04	$18.49	$18.50	$18.18	$18.39	$18.39	146,375
2018-01-03	$18.48	$18.95	$18.33	$18.37	$18.37	318,128
2018-01-02	$18.25	$18.48	$18.08	$18.47	$18.47	211,589
2017-12-29	$18.52	$18.52	$18.16	$18.24	$18.24	156,826
2017-12-28	$18.36	$18.53	$18.24	$18.45	$18.45	123,338
2017-12-27	$18.21	$18.56	$18.07	$18.31	$18.31	131,293
2017-12-26	$18.22	$18.32	$18.00	$18.17	$18.17	152,383
2017-12-22	$18.32	$18.35	$17.90	$18.27	$18.27	205,764
2017-12-21	$18.23	$18.46	$18.19	$18.31	$18.31	147,826
2017-12-20	$18.39	$18.50	$18.07	$18.26	$18.26	200,679
2017-12-19	$18.40	$18.60	$17.74	$18.34	$18.34	174,056
2017-12-18	$18.40	$18.48	$18.15	$18.40	$18.40	113,522
2017-12-15	$18.03	$18.47	$17.80	$18.32	$18.32	225,481
2017-12-14	$18.46	$18.56	$18.00	$18.03	$18.03	186,931
2017-12-13	$18.45	$18.86	$18.23	$18.46	$18.46	159,996
2017-12-12	$18.27	$18.56	$16.18	$18.44	$18.44	239,206
2017-12-11	$18.01	$18.33	$17.46	$18.25	$18.25	180,646
2017-12-08	$17.95	$18.06	$17.59	$17.96	$17.96	230,692
2017-12-07	$17.24	$18.15	$17.24	$17.95	$17.95	117,562
2017-12-06	$17.94	$18.06	$17.74	$17.81	$17.81	88,225
2017-12-05	$18.15	$18.28	$17.90	$17.90	$17.90	73,689
2017-12-04	$18.71	$18.71	$18.09	$18.14	$18.14	108,942
2017-12-01	$18.49	$18.68	$18.12	$18.52	$18.52	165,438
2017-11-30	$18.44	$18.70	$18.31	$18.50	$18.50	156,600
2017-11-29	$18.02	$18.67	$18.02	$18.38	$18.38	121,039
2017-11-28	$18.21	$18.23	$17.84	$17.99	$17.99	164,277
2017-11-27	$18.29	$18.29	$17.91	$18.16	$18.16	233,960
2017-11-24	$18.14	$18.52	$18.07	$18.28	$18.28	54,677
2017-11-22	$18.21	$18.77	$18.00	$18.07	$18.07	203,626
2017-11-21	$18.37	$18.39	$18.06	$18.18	$18.18	144,562
2017-11-20	$18.12	$18.39	$18.01	$18.20	$18.20	64,776
2017-11-17	$18.04	$18.35	$18.02	$18.06	$18.06	105,392
2017-11-16	$17.71	$18.37	$17.62	$18.17	$18.17	321,884
2017-11-15	$17.86	$18.34	$16.41	$17.69	$17.69	139,237
2017-11-14	$18.15	$18.35	$17.65	$17.94	$17.94	153,101
2017-11-13	$18.45	$18.54	$18.23	$18.23	$18.23	83,021
2017-11-10	$18.66	$18.99	$18.49	$18.60	$18.60	214,787
2017-11-09	$18.30	$18.68	$18.14	$18.65	$18.65	129,656
2017-11-08	$18.63	$18.85	$18.10	$18.39	$18.39	154,831
2017-11-07	$18.90	$19.05	$17.92	$18.57	$18.57	623,953
2017-11-06	$20.09	$20.29	$18.79	$18.81	$18.81	260,237
2017-11-03	$19.50	$20.42	$19.50	$20.19	$20.19	194,791
2017-11-02	$17.58	$20.43	$16.88	$19.58	$19.58	609,128
2017-11-01	$21.43	$21.43	$20.61	$21.23	$21.23	172,658
2017-10-31	$21.17	$21.54	$20.86	$21.44	$21.44	242,637
2017-10-30	$21.63	$21.69	$20.84	$21.05	$21.05	109,632
2017-10-27	$21.50	$21.90	$21.28	$21.81	$21.81	95,362
2017-10-26	$21.66	$21.84	$21.28	$21.49	$21.49	134,393
2017-10-25	$21.68	$21.75	$21.21	$21.67	$21.67	118,854
2017-10-24	$22.28	$22.31	$21.74	$21.77	$21.77	89,329
2017-10-23	$22.81	$22.81	$22.24	$22.26	$22.26	83,377
2017-10-20	$23.12	$23.34	$22.69	$22.83	$22.83	70,713
2017-10-19	$23.07	$23.08	$22.77	$22.90	$22.90	110,055
2017-10-18	$22.59	$23.22	$22.45	$23.07	$23.07	231,445
2017-10-17	$22.48	$22.90	$22.36	$22.46	$22.46	130,357
2017-10-16	$22.26	$22.62	$22.24	$22.61	$22.61	201,232
2017-10-13	$22.34	$22.65	$22.23	$22.28	$22.28	205,516
2017-10-12	$22.45	$22.52	$22.23	$22.40	$22.40	75,430
2017-10-11	$22.70	$22.70	$22.22	$22.44	$22.44	116,911
2017-10-10	$22.50	$22.82	$22.38	$22.51	$22.51	91,386
2017-10-09	$23.44	$23.73	$22.45	$22.50	$22.50	213,702
2017-10-06	$23.04	$23.64	$22.91	$23.44	$23.44	226,813
2017-10-05	$23.01	$23.13	$22.90	$22.99	$22.99	124,572
2017-10-04	$23.07	$23.31	$22.89	$23.00	$23.00	134,904
2017-10-03	$23.35	$23.35	$22.61	$22.99	$22.99	330,895
2017-10-02	$22.53	$23.24	$22.43	$23.21	$23.21	102,056
2017-09-29	$22.37	$22.59	$22.27	$22.37	$22.37	110,395
2017-09-28	$22.66	$22.84	$22.36	$22.38	$22.38	653,857
2017-09-27	$22.10	$22.85	$21.97	$22.66	$22.66	380,914
2017-09-26	$22.00	$22.09	$21.86	$21.94	$21.94	85,061
2017-09-25	$22.00	$22.01	$21.70	$21.97	$21.97	81,589
2017-09-22	$21.87	$22.06	$21.79	$21.99	$21.99	112,969
2017-09-21	$21.64	$21.80	$21.44	$21.79	$21.79	136,155
2017-09-20	$21.57	$21.78	$21.41	$21.64	$21.64	124,389
2017-09-19	$21.55	$21.69	$21.26	$21.51	$21.51	151,358
2017-09-18	$21.13	$21.79	$21.04	$21.61	$21.61	157,982
2017-09-15	$20.85	$21.44	$20.58	$21.04	$21.04	334,350
2017-09-14	$20.00	$20.92	$19.85	$20.78	$20.78	319,571
2017-09-13	$20.00	$20.29	$19.86	$20.03	$20.03	292,465
2017-09-12	$19.96	$20.30	$19.90	$20.13	$20.13	310,725
2017-09-11	$20.22	$20.30	$19.88	$20.00	$20.00	235,074
2017-09-08	$20.54	$20.60	$20.25	$20.26	$20.26	143,712
2017-09-07	$20.65	$20.68	$20.11	$20.54	$20.54	357,879
2017-09-06	$21.69	$21.69	$20.58	$20.63	$20.63	198,303
2017-09-05	$22.36	$22.49	$21.58	$21.67	$21.67	171,157
2017-09-01	$22.56	$22.69	$22.25	$22.35	$22.35	94,038
2017-08-31	$22.03	$22.58	$22.03	$22.43	$22.43	136,004
2017-08-30	$21.77	$22.03	$21.77	$22.00	$22.00	103,684
2017-08-29	$21.51	$21.92	$21.42	$21.88	$21.88	141,739
2017-08-28	$21.50	$21.71	$21.44	$21.62	$21.62	62,485
2017-08-25	$21.70	$21.81	$21.32	$21.34	$21.34	120,330
2017-08-24	$21.92	$21.99	$21.42	$21.63	$21.63	169,390
2017-08-23	$22.44	$22.61	$21.82	$21.83	$21.83	124,908
2017-08-22	$22.15	$22.70	$22.15	$22.65	$22.65	314,937
2017-08-21	$22.40	$22.72	$22.04	$22.14	$22.14	129,845
2017-08-18	$21.99	$22.48	$21.99	$22.37	$22.37	181,805
2017-08-17	$22.60	$22.68	$22.16	$22.18	$22.18	175,908
2017-08-16	$23.39	$23.49	$22.66	$22.68	$22.68	219,997
2017-08-15	$23.39	$23.57	$23.30	$23.40	$23.40	237,248
2017-08-14	$22.92	$23.51	$22.92	$23.34	$23.34	295,012
2017-08-11	$22.66	$23.20	$22.55	$22.80	$22.80	207,124
2017-08-10	$22.51	$23.50	$22.51	$22.63	$22.63	242,701
2017-08-09	$22.64	$22.86	$22.52	$22.61	$22.61	155,989
2017-08-08	$22.75	$23.05	$22.55	$22.78	$22.78	140,497
2017-08-07	$22.51	$22.95	$22.29	$22.89	$22.89	191,296
2017-08-04	$22.53	$22.98	$22.39	$22.49	$22.49	160,644
2017-08-03	$22.82	$22.92	$22.40	$22.47	$22.47	92,076
2017-08-02	$22.96	$23.09	$22.33	$22.78	$22.78	280,974
2017-08-01	$24.25	$24.46	$22.95	$23.04	$23.04	183,072
2017-07-31	$23.83	$25.18	$23.80	$24.23	$24.23	421,094
2017-07-28	$22.73	$24.39	$21.95	$23.84	$23.84	523,359
2017-07-27	$23.07	$23.34	$22.52	$22.69	$22.69	281,453
2017-07-26	$23.49	$23.52	$23.05	$23.14	$23.14	168,893
2017-07-25	$23.59	$23.78	$23.43	$23.47	$23.47	155,558
2017-07-24	$23.69	$23.86	$23.32	$23.58	$23.58	143,765
2017-07-21	$23.97	$23.97	$23.49	$23.74	$23.74	230,837
2017-07-20	$23.98	$23.99	$23.56	$23.87	$23.87	128,509
2017-07-19	$24.38	$24.47	$23.87	$23.91	$23.91	128,147
2017-07-18	$24.80	$24.84	$24.34	$24.36	$24.36	111,954
2017-07-17	$24.80	$25.05	$24.62	$24.80	$24.80	145,757
2017-07-14	$24.36	$24.98	$24.35	$24.73	$24.73	120,434
2017-07-13	$24.68	$24.69	$24.09	$24.43	$24.43	198,881
2017-07-12	$24.75	$25.11	$24.68	$24.88	$24.88	129,920
2017-07-11	$24.39	$24.87	$24.31	$24.64	$24.64	94,685
2017-07-10	$24.40	$24.50	$24.03	$24.40	$24.40	137,357
2017-07-07	$23.76	$24.48	$23.76	$24.36	$24.36	70,148
2017-07-06	$23.86	$24.20	$23.42	$23.75	$23.75	159,992
2017-07-05	$24.21	$24.35	$23.98	$24.07	$24.07	124,463
2017-07-03	$24.47	$24.75	$24.03	$24.18	$24.18	49,228
2017-06-30	$24.85	$24.85	$24.08	$24.25	$24.25	133,874
2017-06-29	$24.46	$24.68	$24.08	$24.65	$24.65	143,428
2017-06-28	$23.76	$24.49	$23.65	$24.40	$24.40	121,789
2017-06-27	$23.94	$23.94	$23.27	$23.57	$23.57	102,717
2017-06-26	$23.94	$24.12	$23.78	$23.90	$23.90	152,393
2017-06-23	$23.33	$23.94	$23.11	$23.91	$23.91	220,137
2017-06-22	$22.68	$23.35	$22.68	$23.33	$23.33	123,887
2017-06-21	$22.86	$23.04	$22.63	$22.78	$22.78	78,052
2017-06-20	$22.61	$22.96	$22.38	$22.73	$22.73	137,222
2017-06-19	$21.99	$22.83	$21.89	$22.69	$22.69	144,809
2017-06-16	$21.73	$21.93	$21.59	$21.84	$21.84	248,343
2017-06-15	$21.74	$21.93	$21.60	$21.92	$21.92	132,830
2017-06-14	$21.37	$22.01	$21.37	$22.00	$22.00	214,134
2017-06-13	$21.43	$21.65	$21.08	$21.39	$21.39	176,565
2017-06-12	$21.30	$21.30	$20.85	$21.23	$21.23	131,718
2017-06-09	$21.46	$21.77	$21.17	$21.37	$21.37	146,806
2017-06-08	$21.28	$21.56	$21.09	$21.49	$21.49	130,154
2017-06-07	$21.08	$21.32	$20.89	$21.32	$21.32	103,938
2017-06-06	$20.91	$21.30	$20.65	$21.07	$21.07	218,630
2017-06-05	$21.36	$21.58	$20.77	$21.08	$21.08	179,384
2017-06-02	$21.17	$21.83	$21.17	$21.43	$21.43	211,277
2017-06-01	$20.93	$21.20	$20.26	$21.19	$21.19	194,733
2017-05-31	$21.02	$21.25	$20.53	$20.89	$20.89	167,441
2017-05-30	$20.93	$21.90	$20.61	$20.96	$20.96	168,600
2017-05-26	$21.10	$21.30	$20.70	$20.71	$20.71	115,043
2017-05-25	$21.56	$21.86	$21.05	$21.07	$21.07	175,638
2017-05-24	$21.55	$21.67	$21.14	$21.53	$21.53	242,877
2017-05-23	$21.66	$21.66	$21.28	$21.54	$21.54	221,903
2017-05-22	$21.48	$21.84	$21.47	$21.65	$21.65	137,607
2017-05-19	$21.20	$21.83	$21.16	$21.50	$21.50	219,573
2017-05-18	$21.33	$21.43	$21.04	$21.18	$21.18	223,074
2017-05-17	$21.57	$21.83	$21.21	$21.30	$21.30	136,317
2017-05-16	$22.00	$22.00	$21.40	$21.86	$21.86	110,218
2017-05-15	$21.78	$22.01	$21.71	$21.97	$21.97	201,961
2017-05-12	$21.56	$22.00	$21.32	$21.79	$21.79	178,268
2017-05-11	$22.03	$22.39	$21.45	$21.57	$21.57	131,265
2017-05-10	$22.15	$22.27	$21.68	$22.03	$22.03	394,977
2017-05-09	$22.75	$22.77	$22.16	$22.18	$22.18	232,998
2017-05-08	$22.95	$23.95	$21.92	$22.79	$22.79	250,014
2017-05-05	$22.00	$23.31	$21.23	$23.00	$23.00	698,250
2017-05-04	$21.03	$21.10	$20.64	$20.69	$20.69	183,327
2017-05-03	$21.10	$21.19	$20.77	$21.02	$21.02	121,183
2017-05-02	$21.18	$21.50	$21.03	$21.20	$21.20	126,121
2017-05-01	$20.62	$21.24	$20.53	$21.11	$21.11	123,643
2017-04-28	$20.96	$20.98	$20.48	$20.50	$20.50	110,024
2017-04-27	$20.95	$21.13	$20.88	$20.90	$20.90	80,877
2017-04-26	$20.47	$21.26	$20.47	$20.89	$20.89	200,865
2017-04-25	$20.32	$20.72	$20.03	$20.50	$20.50	119,969
2017-04-24	$19.85	$20.34	$19.77	$20.18	$20.18	123,164
2017-04-21	$19.69	$19.75	$19.47	$19.55	$19.55	59,771
2017-04-20	$19.60	$19.76	$19.48	$19.69	$19.69	93,032
2017-04-19	$19.58	$19.82	$19.48	$19.53	$19.53	86,569
2017-04-18	$19.31	$19.54	$19.19	$19.48	$19.48	127,637
2017-04-17	$19.27	$19.64	$19.22	$19.41	$19.41	110,039
2017-04-13	$19.27	$19.35	$18.98	$19.20	$19.20	79,881
2017-04-12	$19.26	$19.40	$19.07	$19.31	$19.31	81,346
2017-04-11	$19.17	$19.28	$19.02	$19.24	$19.24	61,446
2017-04-10	$19.23	$19.59	$18.76	$19.17	$19.17	372,439
2017-04-07	$18.69	$19.36	$18.68	$19.19	$19.19	122,272
2017-04-06	$18.53	$18.76	$18.33	$18.76	$18.76	78,106
2017-04-05	$18.90	$19.27	$18.50	$18.54	$18.54	134,100
2017-04-04	$19.27	$19.45	$18.76	$18.82	$18.82	113,343
2017-04-03	$19.15	$19.36	$18.82	$19.27	$19.27	175,575
2017-03-31	$18.87	$19.38	$18.86	$19.15	$19.15	204,526
2017-03-30	$18.98	$18.98	$18.75	$18.86	$18.86	76,968
2017-03-29	$18.73	$19.14	$18.73	$18.91	$18.91	116,058
2017-03-28	$18.90	$19.03	$18.70	$18.82	$18.82	113,225
2017-03-27	$18.68	$19.15	$18.62	$19.07	$19.07	198,855
2017-03-24	$18.59	$19.04	$18.59	$18.93	$18.93	182,733
2017-03-23	$18.32	$19.04	$18.02	$18.57	$18.57	148,888
2017-03-22	$18.45	$18.45	$18.12	$18.38	$18.38	92,405
2017-03-21	$19.12	$19.50	$18.48	$18.48	$18.48	127,568
2017-03-20	$19.07	$19.27	$18.87	$18.97	$18.97	184,444
2017-03-17	$18.71	$19.00	$18.64	$18.96	$18.96	292,597
2017-03-16	$18.96	$19.02	$18.68	$18.87	$18.87	132,146
2017-03-15	$18.35	$19.00	$18.35	$18.91	$18.91	138,014
2017-03-14	$17.96	$18.28	$17.79	$18.24	$18.24	121,095
2017-03-13	$18.28	$18.44	$18.07	$18.17	$18.17	90,178
2017-03-10	$18.47	$18.47	$18.11	$18.32	$18.32	107,539
2017-03-09	$17.75	$18.34	$17.75	$18.27	$18.27	210,459
2017-03-08	$17.84	$18.02	$17.72	$17.77	$17.77	210,074
2017-03-07	$17.71	$17.96	$17.49	$17.91	$17.91	207,549
2017-03-06	$18.30	$18.62	$16.92	$17.82	$17.82	377,673
2017-03-03	$19.00	$19.20	$18.70	$18.96	$18.96	297,923
2017-03-02	$18.88	$19.59	$18.52	$19.18	$19.18	692,148
2017-03-01	$18.03	$19.07	$17.62	$18.95	$18.95	456,138
2017-02-28	$17.97	$18.44	$17.89	$18.25	$18.25	350,082
2017-02-27	$17.60	$18.27	$17.57	$18.06	$18.06	345,632
2017-02-24	$17.22	$17.67	$17.08	$17.65	$17.65	139,966
2017-02-23	$17.20	$17.45	$17.10	$17.35	$17.35	151,011
2017-02-22	$17.55	$17.58	$17.09	$17.22	$17.22	124,904
2017-02-21	$17.43	$17.85	$17.43	$17.57	$17.57	172,194
2017-02-17	$17.50	$17.74	$17.15	$17.39	$17.39	201,813
2017-02-16	$17.49	$17.52	$17.16	$17.49	$17.49	282,642
2017-02-15	$16.99	$17.55	$16.86	$17.51	$17.51	135,094
2017-02-14	$16.78	$17.18	$16.78	$17.10	$17.10	123,307
2017-02-13	$17.28	$17.30	$16.73	$16.76	$16.76	216,295
2017-02-10	$17.18	$17.18	$16.96	$17.15	$17.15	155,353
2017-02-09	$17.09	$17.20	$16.89	$17.07	$17.07	142,122
2017-02-08	$16.99	$17.17	$16.84	$17.08	$17.08	181,455
2017-02-07	$16.80	$17.09	$16.76	$17.03	$17.03	198,189
2017-02-06	$16.47	$16.81	$16.34	$16.78	$16.78	369,316
2017-02-03	$16.46	$16.57	$16.26	$16.47	$16.47	178,934
2017-02-02	$16.08	$16.37	$15.98	$16.36	$16.36	228,985
2017-02-01	$16.36	$16.54	$16.06	$16.13	$16.13	183,245
2017-01-31	$15.94	$16.34	$15.83	$16.27	$16.27	311,161
2017-01-30	$15.93	$16.10	$15.90	$16.01	$16.01	177,031
2017-01-27	$16.20	$16.21	$15.77	$16.01	$16.01	175,198
2017-01-26	$16.14	$16.27	$15.81	$16.18	$16.18	288,966
2017-01-25	$15.75	$16.56	$15.75	$16.19	$16.19	394,163
2017-01-24	$15.08	$15.72	$15.08	$15.70	$15.70	416,502
2017-01-23	$15.05	$15.20	$14.78	$14.94	$14.94	242,398
2017-01-20	$15.31	$15.31	$15.08	$15.10	$15.10	384,967
2017-01-19	$15.21	$15.40	$15.01	$15.24	$15.24	277,082
2017-01-18	$15.64	$15.70	$15.16	$15.30	$15.30	263,069
2017-01-17	$15.97	$16.23	$15.41	$15.54	$15.54	354,483
2017-01-13	$16.50	$16.59	$15.96	$16.14	$16.14	338,448
2017-01-12	$16.80	$16.80	$16.19	$16.40	$16.40	358,901
2017-01-11	$16.64	$16.84	$16.39	$16.80	$16.80	333,490
2017-01-10	$16.72	$16.87	$16.37	$16.64	$16.64	469,869
2017-01-09	$18.83	$18.83	$16.15	$16.59	$16.59	1,340,399
2017-01-06	$18.99	$19.09	$18.74	$18.93	$18.93	206,041
2017-01-05	$19.22	$19.42	$18.90	$18.92	$18.92	131,964
2017-01-04	$19.30	$19.47	$19.02	$19.19	$19.19	170,172
2017-01-03	$19.79	$19.79	$18.94	$19.20	$19.20	209,672
2016-12-30	$19.68	$19.73	$19.41	$19.57	$19.57	169,249
2016-12-29	$19.55	$19.81	$19.50	$19.70	$19.70	371,123
2016-12-28	$19.58	$19.58	$19.32	$19.47	$19.47	246,363
2016-12-27	$19.21	$19.61	$19.21	$19.41	$19.41	141,646
2016-12-23	$18.65	$19.25	$18.65	$19.23	$19.23	91,819
2016-12-22	$18.76	$18.95	$18.43	$18.83	$18.83	112,999
2016-12-21	$18.60	$18.85	$18.03	$18.80	$18.80	168,039
2016-12-20	$18.66	$18.91	$18.37	$18.68	$18.68	212,094
2016-12-19	$18.52	$19.00	$18.28	$18.55	$18.55	108,472
2016-12-16	$18.56	$18.94	$18.49	$18.54	$18.54	465,539
2016-12-15	$18.42	$18.85	$18.32	$18.49	$18.49	161,820
2016-12-14	$18.50	$18.86	$18.22	$18.32	$18.32	108,117
2016-12-13	$18.86	$19.22	$18.48	$18.50	$18.50	317,876
2016-12-12	$18.50	$18.87	$18.39	$18.81	$18.81	122,612
2016-12-09	$18.34	$18.99	$17.97	$18.55	$18.55	268,998
2016-12-08	$18.43	$18.81	$18.09	$18.27	$18.27	301,468
2016-12-07	$18.46	$18.94	$18.27	$18.44	$18.44	195,340
2016-12-06	$19.01	$19.20	$18.45	$18.56	$18.56	204,971
2016-12-05	$18.97	$19.25	$18.72	$18.98	$18.98	186,241
2016-12-02	$18.32	$18.96	$18.32	$18.81	$18.81	194,587
2016-12-01	$17.95	$18.35	$17.76	$18.32	$18.32	286,863
2016-11-30	$18.25	$18.44	$17.98	$17.99	$17.99	174,282
2016-11-29	$18.92	$18.96	$18.26	$18.29	$18.29	143,443
2016-11-28	$19.22	$19.26	$18.82	$18.85	$18.85	178,196
2016-11-25	$19.36	$19.47	$19.07	$19.36	$19.36	57,998
2016-11-23	$19.43	$19.46	$18.96	$19.42	$19.42	205,545
2016-11-22	$19.61	$19.71	$19.19	$19.38	$19.38	192,552
2016-11-21	$20.00	$20.12	$19.50	$19.58	$19.58	86,326
2016-11-18	$19.40	$20.10	$19.40	$19.99	$19.99	170,317
2016-11-17	$19.74	$19.85	$18.54	$19.31	$19.31	229,736
2016-11-16	$20.01	$20.22	$19.64	$19.65	$19.65	227,281
2016-11-15	$19.67	$20.40	$19.58	$20.06	$20.06	317,906
2016-11-14	$20.23	$20.35	$19.44	$19.65	$19.65	471,327
2016-11-11	$19.50	$20.25	$19.27	$19.95	$19.95	507,004
2016-11-10	$18.39	$19.44	$18.18	$19.40	$19.40	334,595
2016-11-09	$17.25	$18.20	$17.10	$18.17	$18.17	232,967
2016-11-08	$17.40	$17.62	$17.18	$17.52	$17.52	209,901
2016-11-07	$17.65	$17.91	$17.45	$17.50	$17.50	279,248
2016-11-04	$16.82	$17.29	$16.74	$17.25	$17.25	218,864
2016-11-03	$17.73	$17.89	$16.71	$16.75	$16.75	252,313
2016-11-02	$17.81	$18.39	$17.53	$17.64	$17.64	315,458
2016-11-01	$18.24	$18.33	$17.74	$17.95	$17.95	268,911
2016-10-31	$17.60	$18.33	$17.43	$18.24	$18.24	342,353
2016-10-28	$18.75	$18.85	$17.29	$17.68	$17.68	1,189,490
2016-10-27	$16.45	$16.69	$15.15	$15.20	$15.20	482,337
2016-10-26	$17.56	$17.56	$16.27	$16.47	$16.47	727,690
2016-10-25	$17.80	$17.90	$17.21	$17.54	$17.54	207,139
2016-10-24	$17.67	$18.07	$17.35	$17.75	$17.75	507,399
2016-10-21	$17.38	$17.52	$17.15	$17.48	$17.48	211,856
2016-10-20	$16.99	$17.71	$16.98	$17.57	$17.57	163,150
2016-10-19	$16.98	$17.10	$16.70	$17.00	$17.00	290,416
2016-10-18	$17.00	$17.36	$16.81	$16.99	$16.99	243,913
2016-10-17	$16.60	$16.86	$16.43	$16.83	$16.83	267,472
2016-10-14	$16.50	$16.64	$16.30	$16.59	$16.59	191,806
2016-10-13	$16.37	$16.57	$16.08	$16.50	$16.50	130,760
2016-10-12	$16.56	$16.64	$16.30	$16.49	$16.49	176,552
2016-10-11	$17.40	$17.40	$16.48	$16.49	$16.49	274,314
2016-10-10	$17.74	$17.86	$17.14	$17.38	$17.38	303,389
2016-10-07	$16.22	$17.69	$15.55	$17.52	$17.52	413,793
2016-10-06	$15.94	$16.25	$15.78	$16.15	$16.15	762,775
2016-10-05	$15.85	$16.17	$15.85	$15.97	$15.97	129,192
2016-10-04	$16.24	$16.24	$15.65	$15.85	$15.85	166,215
2016-10-03	$15.67	$15.72	$15.43	$15.61	$15.61	105,534
2016-09-30	$15.46	$15.94	$15.36	$15.82	$15.82	160,195
2016-09-29	$15.81	$15.81	$15.35	$15.36	$15.36	125,184
2016-09-28	$16.07	$16.29	$15.82	$15.82	$15.82	194,573
2016-09-27	$15.94	$16.14	$15.79	$16.05	$16.05	109,255
2016-09-26	$15.92	$16.00	$15.67	$15.84	$15.84	139,929
2016-09-23	$16.49	$16.50	$16.13	$16.14	$16.14	96,382
2016-09-22	$16.12	$16.53	$16.11	$16.50	$16.50	219,796
2016-09-21	$16.02	$16.10	$15.68	$15.96	$15.96	142,447
2016-09-20	$16.17	$16.31	$15.89	$15.97	$15.97	138,877
2016-09-19	$16.30	$16.36	$15.91	$16.15	$16.15	114,682
2016-09-16	$16.26	$16.46	$15.98	$16.24	$16.24	340,209
2016-09-15	$15.66	$16.24	$15.59	$16.24	$16.24	246,402
2016-09-14	$15.97	$16.17	$15.60	$15.74	$15.74	164,319
2016-09-13	$16.39	$16.69	$15.75	$15.96	$15.96	158,932
2016-09-12	$16.08	$16.53	$16.02	$16.51	$16.51	199,965
2016-09-09	$17.04	$17.16	$16.12	$16.13	$16.13	187,501
2016-09-08	$17.22	$17.27	$16.83	$17.17	$17.17	523,767
2016-09-07	$16.94	$17.25	$16.80	$17.19	$17.19	213,463
2016-09-06	$16.00	$17.05	$15.89	$16.99	$16.99	396,457
2016-09-02	$15.52	$15.99	$15.52	$15.89	$15.89	254,124
2016-09-01	$15.45	$15.58	$15.05	$15.50	$15.50	197,002
2016-08-31	$15.40	$15.56	$15.10	$15.39	$15.39	166,385
2016-08-30	$15.10	$15.40	$15.10	$15.35	$15.35	137,182
2016-08-29	$14.81	$15.20	$14.52	$15.05	$15.05	156,153
2016-08-26	$14.53	$14.83	$14.50	$14.74	$14.74	146,455
2016-08-25	$14.73	$14.83	$14.49	$14.58	$14.58	131,966
2016-08-24	$14.88	$15.11	$14.71	$14.76	$14.76	135,868
2016-08-23	$14.77	$15.05	$14.72	$14.88	$14.88	122,393
2016-08-22	$14.46	$14.80	$14.41	$14.77	$14.77	142,129
2016-08-19	$14.50	$15.38	$14.36	$14.54	$14.54	340,116
2016-08-18	$14.87	$15.00	$14.46	$14.57	$14.57	198,197
2016-08-17	$15.72	$15.72	$14.84	$14.90	$14.90	172,546
2016-08-16	$15.82	$15.92	$15.60	$15.72	$15.72	231,521
2016-08-15	$15.49	$15.97	$15.49	$15.87	$15.87	237,018
2016-08-12	$14.87	$15.48	$14.79	$15.48	$15.48	233,437
2016-08-11	$14.55	$14.92	$14.37	$14.89	$14.89	148,947
2016-08-10	$14.49	$14.55	$14.26	$14.52	$14.52	157,920
2016-08-09	$14.01	$14.63	$13.98	$14.52	$14.52	257,372
2016-08-08	$13.49	$14.91	$13.45	$14.05	$14.05	495,629
2016-08-05	$15.25	$15.25	$13.50	$13.54	$13.54	733,253
2016-08-04	$15.12	$15.38	$14.76	$14.82	$14.82	184,251
2016-08-03	$14.95	$15.19	$14.56	$15.16	$15.16	159,356
2016-08-02	$15.17	$15.31	$14.97	$15.00	$15.00	175,412
2016-08-01	$15.25	$15.55	$15.09	$15.22	$15.22	205,416
2016-07-29	$14.72	$15.31	$14.53	$15.19	$15.19	422,531
2016-07-28	$14.90	$15.09	$14.64	$14.72	$14.72	208,758
2016-07-27	$14.95	$15.00	$14.79	$14.90	$14.90	154,883
2016-07-26	$14.95	$15.11	$14.90	$14.95	$14.95	180,482
2016-07-25	$15.29	$15.30	$14.83	$14.98	$14.98	82,430
2016-07-22	$15.28	$15.32	$15.00	$15.31	$15.31	69,690
2016-07-21	$15.42	$15.57	$15.15	$15.24	$15.24	119,525
2016-07-20	$15.09	$15.55	$15.09	$15.46	$15.46	106,212
2016-07-19	$15.39	$15.39	$14.97	$15.05	$15.05	145,377
2016-07-18	$15.54	$15.65	$15.33	$15.38	$15.38	72,361
2016-07-15	$15.61	$15.62	$15.24	$15.51	$15.51	183,526
2016-07-14	$15.42	$15.54	$15.00	$15.52	$15.52	168,956
2016-07-13	$15.59	$15.64	$15.16	$15.32	$15.32	82,947
2016-07-12	$15.26	$15.72	$15.26	$15.48	$15.48	136,334
2016-07-11	$15.25	$15.50	$15.14	$15.31	$15.31	90,760
2016-07-08	$15.10	$15.30	$14.73	$15.20	$15.20	170,919
2016-07-07	$14.94	$15.12	$14.87	$15.00	$15.00	140,061
2016-07-06	$14.39	$15.02	$14.39	$14.95	$14.95	408,150
2016-07-05	$14.42	$14.78	$14.29	$14.48	$14.48	115,480
2016-07-01	$14.10	$14.52	$13.97	$14.44	$14.44	201,104
2016-06-30	$14.58	$15.11	$13.93	$14.13	$14.13	408,072
2016-06-29	$14.52	$14.58	$14.22	$14.39	$14.39	218,657
2016-06-28	$14.29	$14.66	$14.29	$14.35	$14.35	164,495
2016-06-27	$14.37	$14.93	$13.90	$14.11	$14.11	200,300
2016-06-24	$14.34	$14.82	$14.16	$14.46	$14.46	649,600
2016-06-23	$14.89	$15.16	$14.58	$15.12	$15.12	173,146
2016-06-22	$14.80	$15.07	$14.50	$14.67	$14.67	135,945
2016-06-21	$15.24	$15.48	$14.66	$14.81	$14.81	98,180
2016-06-20	$14.92	$15.20	$14.68	$15.11	$15.11	203,820
2016-06-17	$15.54	$15.56	$14.68	$14.79	$14.79	687,622
2016-06-16	$15.10	$15.70	$14.95	$15.58	$15.58	158,848
2016-06-15	$15.08	$15.41	$14.88	$15.20	$15.20	250,502
2016-06-14	$15.40	$15.79	$14.87	$14.99	$14.99	143,518
2016-06-13	$15.39	$16.03	$15.26	$15.44	$15.44	149,585
2016-06-10	$15.79	$15.82	$15.42	$15.47	$15.47	92,556
2016-06-09	$15.85	$16.25	$15.71	$15.91	$15.91	270,920
2016-06-08	$15.73	$15.97	$15.55	$15.91	$15.91	176,782
2016-06-07	$14.97	$15.78	$14.97	$15.73	$15.73	367,448
2016-06-06	$14.93	$15.08	$14.81	$14.97	$14.97	120,505
2016-06-03	$15.13	$15.43	$14.87	$14.91	$14.91	174,063
2016-06-02	$14.60	$15.62	$14.60	$15.30	$15.30	506,534
2016-06-01	$14.49	$14.66	$14.37	$14.62	$14.62	395,773
2016-05-31	$14.96	$15.05	$14.43	$14.49	$14.49	321,192
2016-05-27	$14.68	$15.53	$14.64	$14.91	$14.91	154,192
2016-05-26	$14.90	$15.01	$14.54	$14.64	$14.64	139,763
2016-05-25	$14.95	$15.15	$13.57	$14.99	$14.99	160,363
2016-05-24	$14.34	$14.95	$14.15	$14.92	$14.92	196,038
2016-05-23	$14.14	$14.39	$14.07	$14.30	$14.30	154,069
2016-05-20	$14.05	$14.19	$13.89	$14.15	$14.15	150,448
2016-05-19	$13.87	$14.11	$13.61	$14.02	$14.02	282,937
2016-05-18	$13.66	$13.93	$13.52	$13.80	$13.80	289,284
2016-05-17	$13.70	$14.11	$13.50	$13.74	$13.74	310,276
2016-05-16	$13.55	$13.90	$13.49	$13.70	$13.70	257,561
2016-05-13	$13.73	$13.89	$13.52	$13.57	$13.57	189,270
2016-05-12	$14.20	$14.28	$13.44	$13.78	$13.78	188,927
2016-05-11	$14.10	$14.60	$14.04	$14.19	$14.19	267,948
2016-05-10	$14.42	$14.42	$13.97	$14.15	$14.15	165,524
2016-05-09	$14.08	$14.30	$13.82	$14.25	$14.25	334,576
2016-05-06	$14.31	$14.45	$13.65	$13.96	$13.96	286,642
2016-05-05	$14.38	$15.05	$14.23	$14.42	$14.42	283,342
2016-05-04	$14.50	$14.65	$14.23	$14.38	$14.38	389,173
2016-05-03	$14.57	$14.97	$14.50	$14.51	$14.51	534,213
2016-05-02	$15.96	$16.16	$14.59	$14.90	$14.90	527,947
2016-04-29	$17.95	$17.95	$15.28	$15.90	$15.90	540,525
2016-04-28	$17.74	$18.03	$16.98	$17.01	$17.01	244,192
2016-04-27	$17.47	$17.90	$17.26	$17.75	$17.75	293,614
2016-04-26	$16.98	$17.60	$16.74	$17.49	$17.49	375,203
2016-04-25	$16.52	$16.97	$16.40	$16.94	$16.94	445,986
2016-04-22	$16.74	$16.88	$16.57	$16.60	$16.60	164,676
2016-04-21	$16.44	$16.78	$16.33	$16.69	$16.69	328,352
2016-04-20	$16.38	$16.52	$16.28	$16.35	$16.35	214,424
2016-04-19	$16.58	$16.58	$15.92	$16.27	$16.27	256,928
2016-04-18	$16.17	$16.55	$16.09	$16.47	$16.47	204,452
2016-04-15	$16.08	$16.35	$15.99	$16.20	$16.20	183,416
2016-04-14	$16.06	$16.33	$15.84	$16.17	$16.17	265,994
2016-04-13	$15.79	$16.18	$15.79	$16.02	$16.02	351,432
2016-04-12	$15.53	$16.12	$15.45	$15.67	$15.67	330,505
2016-04-11	$15.80	$16.05	$15.49	$15.56	$15.56	193,416
2016-04-08	$15.96	$16.09	$15.27	$15.79	$15.79	504,833
2016-04-07	$16.05	$16.11	$15.67	$15.85	$15.85	215,500
2016-04-06	$16.50	$16.53	$16.10	$16.22	$16.22	231,762
2016-04-05	$17.35	$17.43	$16.46	$16.51	$16.51	331,841
2016-04-04	$16.84	$17.86	$16.50	$17.50	$17.50	792,727
2016-04-01	$16.78	$17.09	$16.50	$16.78	$16.78	273,389
2016-03-31	$17.00	$17.19	$16.69	$16.83	$16.83	377,328
2016-03-30	$17.08	$17.41	$16.54	$16.94	$16.94	303,146
2016-03-29	$16.44	$17.34	$16.25	$17.00	$17.00	768,368
2016-03-28	$16.06	$16.55	$15.80	$16.29	$16.29	189,928
2016-03-24	$16.37	$16.41	$15.91	$16.02	$16.02	213,487
2016-03-23	$17.20	$17.23	$16.47	$16.49	$16.49	205,731
2016-03-22	$16.96	$17.19	$16.79	$17.18	$17.18	219,820
2016-03-21	$17.12	$17.38	$16.95	$16.99	$16.99	123,241
2016-03-18	$17.03	$17.31	$16.85	$17.15	$17.15	229,235
2016-03-17	$17.27	$17.85	$16.48	$16.93	$16.93	178,550
2016-03-16	$17.37	$17.52	$16.81	$17.37	$17.37	361,371
2016-03-15	$18.16	$18.16	$17.27	$17.42	$17.42	173,865
2016-03-14	$18.73	$19.15	$18.09	$18.32	$18.32	252,623
2016-03-11	$18.06	$18.92	$17.53	$18.87	$18.87	286,047
2016-03-10	$17.47	$17.90	$16.91	$17.79	$17.79	1,408,565
2016-03-09	$16.87	$17.48	$16.87	$17.40	$17.40	264,241
2016-03-08	$17.40	$17.70	$16.73	$16.85	$16.85	253,375
2016-03-07	$16.67	$17.69	$16.67	$17.50	$17.50	284,708
2016-03-04	$15.83	$16.97	$15.79	$16.75	$16.75	266,581
2016-03-03	$15.22	$15.94	$15.22	$15.90	$15.90	282,244
2016-03-02	$16.30	$16.30	$14.85	$15.29	$15.29	320,660
2016-03-01	$16.55	$17.10	$16.13	$16.30	$16.30	254,640
2016-02-29	$17.07	$17.47	$16.34	$16.57	$16.57	305,936
2016-02-26	$16.59	$17.21	$16.19	$17.00	$17.00	320,651
2016-02-25	$16.50	$17.50	$16.39	$16.50	$16.50	188,600
2016-02-24	$16.70	$16.79	$16.00	$16.39	$16.39	173,129
2016-02-23	$17.14	$17.40	$16.59	$16.80	$16.80	191,726
2016-02-22	$17.32	$17.70	$16.96	$17.34	$17.34	175,431
2016-02-19	$17.19	$17.80	$16.80	$17.15	$17.15	212,851
2016-02-18	$17.89	$17.89	$17.07	$17.22	$17.22	303,001
2016-02-17	$17.41	$18.08	$17.26	$17.95	$17.95	151,689
2016-02-16	$16.69	$17.33	$16.50	$17.27	$17.27	90,483
2016-02-12	$16.53	$16.91	$15.94	$16.53	$16.53	182,588
2016-02-11	$16.27	$16.55	$16.01	$16.34	$16.34	139,489
2016-02-10	$16.49	$17.15	$16.40	$16.55	$16.55	142,296
2016-02-09	$16.20	$17.05	$16.13	$16.43	$16.43	101,597
2016-02-08	$16.77	$16.77	$15.86	$16.48	$16.48	137,394
2016-02-05	$17.66	$17.82	$16.81	$16.94	$16.94	167,680
2016-02-04	$17.53	$17.85	$17.23	$17.77	$17.77	144,653
2016-02-03	$17.79	$17.90	$17.11	$17.60	$17.60	96,125
2016-02-02	$17.28	$17.79	$17.04	$17.71	$17.71	71,035
2016-02-01	$17.38	$17.95	$17.36	$17.47	$17.47	258,461
2016-01-29	$16.75	$17.55	$16.70	$17.48	$17.48	249,458
2016-01-28	$18.05	$18.06	$16.45	$16.68	$16.68	221,670
2016-01-27	$18.05	$18.52	$17.75	$17.95	$17.95	138,890
2016-01-26	$18.46	$18.52	$17.70	$18.04	$18.04	178,815
2016-01-25	$18.70	$19.18	$18.36	$18.43	$18.43	106,670
2016-01-22	$18.84	$19.03	$18.50	$18.75	$18.75	169,969
2016-01-21	$18.99	$19.08	$18.36	$18.62	$18.62	212,387
2016-01-20	$18.31	$19.49	$17.88	$18.99	$18.99	311,173
2016-01-19	$18.50	$18.93	$17.88	$18.58	$18.58	238,238
2016-01-15	$18.31	$18.71	$17.46	$18.25	$18.25	211,859
2016-01-14	$18.49	$19.41	$18.32	$18.75	$18.75	119,232
2016-01-13	$18.80	$19.11	$17.96	$18.37	$18.37	135,912
2016-01-12	$18.63	$19.21	$18.28	$18.74	$18.74	222,092
2016-01-11	$19.44	$19.49	$18.18	$18.51	$18.51	246,456
2016-01-08	$20.45	$20.81	$19.34	$19.41	$19.41	289,041
2016-01-07	$20.72	$20.78	$20.27	$20.32	$20.32	164,039
2016-01-06	$21.14	$21.47	$20.80	$21.14	$21.14	61,603
2016-01-05	$21.24	$21.68	$21.08	$21.47	$21.47	106,566
2016-01-04	$22.06	$22.42	$21.09	$21.16	$21.16	196,194
2015-12-31	$22.50	$22.75	$22.09	$22.44	$22.44	93,000
2015-12-30	$22.67	$22.96	$22.56	$22.58	$22.58	44,400
2015-12-29	$22.69	$22.90	$22.55	$22.66	$22.66	80,700
2015-12-28	$22.42	$22.68	$21.89	$22.53	$22.53	87,400
2015-12-24	$22.58	$22.91	$22.39	$22.57	$22.57	28,100
2015-12-23	$22.38	$22.91	$22.18	$22.55	$22.55	74,100
2015-12-22	$21.92	$22.32	$21.41	$22.28	$22.28	107,400
2015-12-21	$22.57	$22.57	$21.65	$21.85	$21.85	115,700
2015-12-18	$22.06	$23.24	$20.72	$22.43	$22.43	304,100
2015-12-17	$21.80	$22.61	$21.56	$22.17	$22.17	122,300
2015-12-16	$21.47	$21.82	$21.23	$21.67	$21.67	141,800
2015-12-15	$20.89	$21.35	$20.84	$21.35	$21.35	131,200
2015-12-14	$20.89	$21.13	$20.43	$20.72	$20.72	172,200
2015-12-11	$21.39	$21.65	$20.69	$20.85	$20.85	92,600
2015-12-10	$21.90	$22.20	$21.61	$21.82	$21.82	136,500
2015-12-09	$19.99	$22.08	$19.99	$21.97	$21.97	126,300
2015-12-08	$21.90	$22.37	$21.62	$22.29	$22.29	97,200
2015-12-07	$21.53	$22.16	$21.43	$22.06	$22.06	153,800
2015-12-04	$21.53	$21.56	$21.17	$21.51	$21.51	134,400
2015-12-03	$22.27	$22.37	$21.25	$21.48	$21.48	111,600
2015-12-02	$22.04	$22.24	$21.63	$22.15	$22.15	176,100
2015-12-01	$21.60	$22.07	$21.28	$22.00	$22.00	114,100
2015-11-30	$22.50	$22.50	$21.39	$21.48	$21.48	197,900
2015-11-27	$22.27	$22.68	$21.99	$22.41	$22.41	51,900
2015-11-25	$21.39	$22.28	$21.31	$22.24	$22.24	161,800
2015-11-24	$20.93	$21.67	$20.83	$21.65	$21.65	94,000
2015-11-23	$20.77	$21.62	$20.53	$20.98	$20.98	262,700
2015-11-20	$20.59	$20.95	$20.42	$20.83	$20.83	175,500
2015-11-19	$20.84	$20.84	$20.17	$20.46	$20.46	142,000
2015-11-18	$20.71	$20.96	$20.38	$20.88	$20.88	134,900
2015-11-17	$20.06	$21.03	$19.91	$20.70	$20.70	216,100
2015-11-16	$20.00	$20.23	$19.60	$19.97	$19.97	276,000
2015-11-13	$19.82	$20.29	$19.67	$20.07	$20.07	95,900
2015-11-12	$20.57	$20.59	$19.89	$19.95	$19.95	92,000
2015-11-11	$20.89	$21.08	$20.57	$20.70	$20.70	83,600
2015-11-10	$21.07	$21.34	$20.81	$20.86	$20.86	188,400
2015-11-09	$20.74	$21.22	$20.66	$21.09	$21.09	196,400
2015-11-06	$20.70	$21.19	$20.42	$20.83	$20.83	365,300
2015-11-05	$20.44	$20.88	$19.81	$20.86	$20.86	208,400
2015-11-04	$20.07	$20.60	$19.89	$20.48	$20.48	249,300
2015-11-03	$19.35	$20.58	$18.75	$20.04	$20.04	363,900
2015-11-02	$18.61	$19.50	$18.50	$19.45	$19.45	239,600
2015-10-30	$18.46	$18.83	$18.30	$18.53	$18.53	180,200
2015-10-29	$18.80	$19.37	$18.39	$18.50	$18.50	204,500
2015-10-28	$19.60	$19.66	$18.18	$18.78	$18.78	627,100
2015-10-27	$18.82	$19.56	$18.82	$19.39	$19.39	313,200
2015-10-26	$19.02	$19.41	$18.52	$18.91	$18.91	131,800
2015-10-23	$18.51	$19.31	$18.30	$18.98	$18.98	139,600
2015-10-22	$18.45	$18.64	$17.54	$18.29	$18.29	298,300
2015-10-21	$18.64	$18.80	$18.13	$18.39	$18.39	292,200
2015-10-20	$19.21	$19.21	$18.45	$18.64	$18.64	145,700
2015-10-19	$19.12	$19.45	$18.85	$19.21	$19.21	175,900
2015-10-16	$18.70	$19.49	$18.70	$19.23	$19.23	291,300
2015-10-15	$17.71	$18.73	$17.71	$18.63	$18.63	164,900
2015-10-14	$18.41	$18.66	$17.46	$17.69	$17.69	319,600
2015-10-13	$19.37	$19.37	$18.32	$18.38	$18.38	236,800
2015-10-12	$18.28	$19.79	$18.28	$19.53	$19.53	302,100
2015-10-09	$18.20	$18.39	$17.87	$18.32	$18.32	361,000
2015-10-08	$18.36	$18.39	$17.80	$18.21	$18.21	379,900
2015-10-07	$18.26	$18.57	$17.71	$18.41	$18.41	582,100
2015-10-06	$20.25	$20.55	$18.19	$18.26	$18.26	787,200
2015-10-05	$22.45	$22.87	$19.41	$20.47	$20.47	1,981,500
2015-10-02	$21.51	$22.57	$21.47	$22.45	$22.45	173,400
2015-10-01	$21.86	$21.94	$20.84	$21.86	$21.86	211,700
2015-09-30	$20.90	$22.15	$20.74	$21.91	$21.91	401,300
2015-09-29	$19.97	$20.85	$19.90	$20.65	$20.65	279,100
2015-09-28	$19.14	$20.29	$19.14	$19.93	$19.93	401,000
2015-09-25	$23.14	$23.14	$20.09	$20.09	$20.09	388,500
2015-09-24	$23.15	$23.32	$22.60	$22.86	$22.86	268,300
2015-09-23	$21.77	$24.14	$21.77	$23.39	$23.39	231,700
2015-09-22	$25.21	$25.21	$23.19	$23.38	$23.38	478,000
2015-09-21	$26.67	$26.88	$25.28	$26.02	$26.02	114,800
2015-09-18	$25.71	$26.67	$25.57	$26.61	$26.61	311,800
2015-09-17	$25.48	$26.39	$25.41	$26.07	$26.07	84,900
2015-09-16	$25.43	$25.75	$24.68	$25.49	$25.49	93,000
2015-09-15	$25.00	$25.75	$24.89	$25.44	$25.44	105,000
2015-09-14	$24.83	$25.23	$24.62	$24.95	$24.95	74,300
2015-09-11	$24.67	$25.20	$24.67	$24.79	$24.79	72,500
2015-09-10	$24.53	$25.13	$24.42	$24.74	$24.74	131,500
2015-09-09	$24.61	$24.84	$24.24	$24.56	$24.56	185,100
2015-09-08	$23.74	$24.60	$23.50	$24.34	$24.34	182,100

Atricure Inc (ATRC) News Headlines

Here are Tuesday's biggest analyst calls: Nvidia, Tesla, Apple, Roblox, Tesla, Qualcomm, Disney & more

Here are Tuesday biggest calls on Wall Street.

cnbc.com April 23, 2024

Recent Atricure Inc (ATRC) News

Similar Companies to Atricure Inc (ATRC) in the Medical Instruments & Supplies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Becton Dickinson And Company	BDX	Medical Instruments & Supplies	Healthcare	75,000
Baxter International Inc	BAX	Medical Instruments & Supplies	Healthcare	68,000
Teleflex Incorporated	TFX	Medical Instruments & Supplies	Healthcare	14,000
Intuitive Surgical Inc	ISRG	Medical Instruments & Supplies	Healthcare	13,166
DENTSPLY Sirona Inc	XRAY	Medical Instruments & Supplies	Healthcare	13,000
Hill-Rom Holdings Inc	HRC	Medical Instruments & Supplies	Healthcare	10,000
Varian Medical Systems Inc	VAR	Medical Instruments & Supplies	Healthcare	10,000
West Pharmaceutical Services Inc	WST	Medical Instruments & Supplies	Healthcare	8,000
Merit Medical Systems Inc	MMSI	Medical Instruments & Supplies	Healthcare	8,000
Cooper Companies Inc	COO	Medical Instruments & Supplies	Healthcare	7,501

Atricure Inc (ATRC) Exchange: NASDAQ