CRISPR Therapeutics AG (CRSP) Stock

Data as of May 2, 2025

$38.25 ($0.52) 1.38%

CRISPR Therapeutics AG - Daily Information

Click for more stock information on CRISPR Therapeutics AG.

Daily Information	Data
Date	May 2, 2025
Open	$38.18
Previous Close	$38.25
High	$39.38
Low	$38.00
Adjusted Open	$38.18
Previous Adjusted Close	$38.25
Adjusted High	$39.38
Adjusted Low	$38.00

About CRISPR Therapeutics AG (CRSP)

CRISPR Therapeutics AG (CRSP) is a biopharmaceutical company focused on developing transformative gene-based medicines for serious diseases using CRISPR/Cas9 gene-editing platform technology. Founded in 2014, CRISPR Therapeutics has since grown to become a publicly listed company that trades on the Nasdaq Global Select Market. CRISPR Therapeutics is developing a pipeline of therapeutics to treat hemoglobinopathies, such as Î²-thalassemia and sickle cell disease; as well as Duchenne muscular dystrophy (DMD). The companyâs portfolio of preclinical programs in hematology, oncology, and immunology, leverage its core CRISPR/Cas9 gene-editing platform to discover and develop new therapies to address unmet medical needs. In 2019, CRISPR Therapeutics opened a new research and development facility in Cambridge, United Kingdom. The site was acquired from Vertex Pharmaceuticals, Inc. and is focused on gene editing and beyond, with a long-term commitment to gene-editing research and applications in Europe. In 2019, CRISPR Therapeutics also collaborated with blood disorder experts and formed the European Beta Thalassemia Network, a platform for increased scientific exchange and networking. Later that same year, the company was granted Orphan Drug Designation from the European Medicines Agency (EMA) and Fast Track Designation from the U.S. Food and Drug Administration (FDA) for its lead asset, CTX001, a gene-edited cell therapy for Î²-thalassemia and sickle cell disease.

Invest in CRISPR Therapeutics AG (CRSP)

Join over 15 million registered users who invest on eToro.

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

Low correlation to stocks & bonds!

Historical Stock Data for CRISPR Therapeutics AG (CRSP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$38.18	$39.38	$38.00	$38.25	$38.25	1,650,765
2025-05-01	$38.67	$38.70	$37.28	$37.73	$37.73	1,938,788
2025-04-30	$36.78	$38.88	$36.06	$38.67	$38.67	2,084,020
2025-04-29	$37.88	$38.29	$37.24	$37.40	$37.40	1,259,020
2025-04-28	$38.37	$39.40	$37.46	$37.88	$37.88	1,320,604
2025-04-25	$38.73	$39.05	$37.93	$38.27	$38.27	1,320,642
2025-04-24	$38.73	$39.35	$38.25	$39.11	$39.11	1,796,211
2025-04-23	$40.11	$40.73	$38.54	$38.54	$38.54	1,902,850
2025-04-22	$38.49	$39.85	$38.34	$39.23	$39.23	1,832,746
2025-04-21	$37.06	$39.27	$36.66	$37.82	$37.82	1,653,066
2025-04-17	$37.23	$38.22	$37.23	$37.77	$37.77	1,027,671
2025-04-16	$38.43	$38.50	$36.74	$37.78	$37.78	1,647,348
2025-04-15	$38.42	$39.89	$38.27	$38.95	$38.95	2,211,516
2025-04-14	$40.00	$40.13	$37.62	$38.81	$38.81	2,626,071
2025-04-11	$34.44	$39.30	$34.44	$39.30	$39.30	3,648,913
2025-04-10	$34.01	$34.77	$32.90	$34.26	$34.26	2,687,716
2025-04-09	$30.56	$35.06	$30.52	$34.89	$34.89	4,500,321
2025-04-08	$34.65	$35.38	$30.87	$31.27	$31.27	3,338,392
2025-04-07	$30.88	$34.22	$30.04	$32.38	$32.38	3,726,042
2025-04-04	$31.95	$32.99	$30.96	$32.65	$32.65	3,079,088
2025-04-03	$32.51	$33.69	$32.19	$32.66	$32.66	2,115,805
2025-04-02	$32.66	$34.86	$32.51	$34.19	$34.19	1,758,807
2025-04-01	$33.99	$34.93	$33.01	$33.14	$33.14	2,179,242
2025-03-31	$35.75	$35.75	$32.96	$34.03	$34.03	3,970,934
2025-03-28	$37.99	$38.20	$36.93	$36.99	$36.99	1,602,334
2025-03-27	$39.00	$39.28	$37.85	$38.04	$38.04	1,727,178
2025-03-26	$40.80	$40.88	$39.14	$39.18	$39.18	2,354,807
2025-03-25	$42.50	$42.50	$40.78	$40.89	$40.89	1,641,380
2025-03-24	$42.00	$42.72	$41.88	$42.62	$42.62	1,344,235
2025-03-21	$40.71	$41.68	$40.41	$41.22	$41.22	1,540,007
2025-03-20	$41.23	$42.50	$41.03	$41.17	$41.17	1,116,508
2025-03-19	$41.20	$42.75	$40.70	$41.94	$41.94	1,244,280
2025-03-18	$42.67	$42.67	$40.40	$40.97	$40.97	1,933,740
2025-03-17	$41.94	$43.32	$41.46	$42.82	$42.82	1,132,384
2025-03-14	$42.55	$43.48	$41.94	$42.12	$42.12	1,425,872
2025-03-13	$43.20	$44.39	$41.63	$41.99	$41.99	1,193,844
2025-03-12	$42.64	$43.94	$42.42	$43.49	$43.49	1,400,801
2025-03-11	$42.93	$43.34	$40.82	$42.37	$42.37	1,979,920
2025-03-10	$44.67	$46.07	$42.78	$43.34	$43.34	2,910,970
2025-03-07	$42.88	$45.79	$42.48	$45.53	$45.53	1,885,803
2025-03-06	$42.57	$43.74	$41.53	$43.31	$43.31	1,276,136
2025-03-05	$43.50	$44.35	$42.35	$43.84	$43.84	1,189,411
2025-03-04	$40.73	$44.32	$40.52	$43.45	$43.45	2,083,131
2025-03-03	$45.16	$45.20	$42.10	$42.29	$42.29	1,725,314
2025-02-28	$42.62	$44.51	$42.00	$43.92	$43.92	1,662,270
2025-02-27	$44.57	$46.78	$43.51	$43.62	$43.62	1,482,969
2025-02-26	$44.88	$46.00	$43.97	$44.40	$44.40	1,240,192
2025-02-25	$46.23	$46.67	$44.02	$44.51	$44.51	2,156,964
2025-02-24	$46.69	$47.66	$45.10	$46.57	$46.57	2,203,458
2025-02-21	$51.23	$51.47	$47.34	$47.91	$47.91	2,675,126
2025-02-20	$52.58	$52.77	$49.22	$50.43	$50.43	2,974,052
2025-02-19	$52.40	$55.88	$52.23	$53.02	$53.02	4,730,158
2025-02-18	$52.25	$55.30	$51.02	$52.22	$52.22	6,027,188
2025-02-14	$46.21	$52.60	$46.04	$49.72	$49.72	7,745,292
2025-02-13	$43.70	$44.14	$42.20	$43.49	$43.49	2,049,491
2025-02-12	$40.67	$44.20	$40.50	$43.30	$43.30	4,246,393
2025-02-11	$39.01	$39.72	$38.28	$39.62	$39.62	2,027,670
2025-02-10	$40.00	$40.04	$39.18	$39.41	$39.41	1,420,191
2025-02-07	$41.00	$41.74	$39.35	$39.71	$39.71	2,173,230
2025-02-06	$42.71	$42.88	$40.54	$40.61	$40.61	1,595,822
2025-02-05	$40.79	$42.60	$40.53	$42.22	$42.22	1,842,844
2025-02-04	$40.00	$41.11	$39.75	$40.49	$40.49	1,507,110
2025-02-03	$40.19	$41.10	$39.21	$40.00	$40.00	2,234,888
2025-01-31	$42.15	$43.00	$41.42	$41.59	$41.59	2,038,805
2025-01-30	$41.59	$42.89	$41.28	$42.04	$42.04	1,630,274
2025-01-29	$41.85	$42.94	$40.79	$41.21	$41.21	1,311,707
2025-01-28	$41.93	$42.39	$40.94	$41.81	$41.81	1,425,238
2025-01-27	$41.94	$42.86	$41.14	$41.85	$41.85	1,715,277
2025-01-24	$44.58	$45.10	$43.00	$43.42	$43.42	2,275,485
2025-01-23	$43.61	$44.49	$42.43	$44.23	$44.23	2,493,125
2025-01-22	$41.65	$45.77	$41.19	$44.20	$44.20	5,393,771
2025-01-21	$41.44	$42.44	$40.90	$41.51	$41.51	1,813,932
2025-01-17	$41.00	$41.55	$40.45	$40.53	$40.53	1,387,300
2025-01-16	$39.76	$40.68	$39.44	$40.30	$40.30	1,613,634
2025-01-15	$39.88	$40.99	$38.89	$39.04	$39.04	1,753,847
2025-01-14	$39.62	$40.20	$38.21	$38.36	$38.36	1,484,432
2025-01-13	$39.06	$39.20	$36.52	$38.85	$38.85	2,748,433
2025-01-10	$40.04	$40.37	$38.51	$39.69	$39.69	2,408,540
2025-01-08	$41.56	$41.73	$40.55	$41.29	$41.29	982,408
2025-01-07	$42.92	$44.12	$41.66	$41.92	$41.92	1,525,580
2025-01-06	$41.25	$44.28	$41.21	$42.43	$42.43	2,430,324
2025-01-03	$41.50	$42.09	$40.70	$41.02	$41.02	1,445,617
2025-01-02	$39.81	$41.44	$39.34	$41.43	$41.43	1,662,593
2024-12-31	$39.00	$39.69	$38.75	$39.36	$39.36	1,657,113
2024-12-30	$39.55	$39.67	$38.20	$38.65	$38.65	2,050,235
2024-12-27	$40.76	$41.14	$39.85	$40.02	$40.02	1,665,944
2024-12-26	$40.21	$41.34	$40.00	$41.07	$41.07	1,149,591
2024-12-24	$40.48	$41.02	$39.80	$40.94	$40.94	759,865
2024-12-23	$40.82	$40.84	$39.77	$40.48	$40.48	1,516,756
2024-12-20	$40.25	$41.02	$39.41	$40.72	$40.72	3,348,387
2024-12-19	$41.68	$41.76	$39.80	$40.39	$40.39	2,377,222
2024-12-18	$44.84	$44.99	$40.61	$41.06	$41.06	2,377,943
2024-12-17	$44.12	$44.92	$43.40	$44.63	$44.63	1,354,239
2024-12-16	$43.95	$45.16	$43.74	$44.24	$44.24	1,559,961
2024-12-13	$45.01	$45.34	$42.86	$43.78	$43.78	3,191,549
2024-12-12	$47.41	$47.68	$45.39	$45.40	$45.40	1,977,206
2024-12-11	$49.00	$49.38	$47.35	$47.78	$47.78	1,508,131
2024-12-10	$49.95	$50.50	$48.32	$48.68	$48.68	1,701,047
2024-12-09	$53.00	$53.97	$49.83	$49.84	$49.84	2,056,329
2024-12-06	$49.79	$52.39	$49.75	$52.33	$52.33	1,649,424
2024-12-05	$51.24	$51.28	$49.00	$49.51	$49.51	1,446,083
2024-12-04	$51.39	$52.31	$50.54	$51.14	$51.14	1,464,355
2024-12-03	$54.20	$54.55	$51.20	$51.24	$51.24	1,957,885
2024-12-02	$51.12	$55.50	$50.97	$55.15	$55.15	3,655,262
2024-11-29	$51.00	$51.67	$50.25	$51.17	$51.17	757,701
2024-11-27	$49.70	$50.97	$49.59	$50.84	$50.84	1,013,949
2024-11-26	$50.00	$50.63	$48.49	$49.31	$49.31	1,189,846
2024-11-25	$49.21	$51.73	$48.89	$50.40	$50.40	2,224,487
2024-11-22	$46.37	$48.00	$45.85	$47.88	$47.88	1,504,257
2024-11-21	$47.21	$47.21	$45.51	$46.29	$46.29	2,094,587
2024-11-20	$47.14	$47.91	$46.61	$47.26	$47.26	1,948,039
2024-11-19	$46.97	$47.53	$46.56	$46.97	$46.97	1,527,108
2024-11-18	$47.83	$48.28	$46.71	$47.30	$47.30	2,041,081
2024-11-15	$47.61	$48.44	$46.30	$47.25	$47.25	3,133,146
2024-11-14	$49.86	$50.10	$46.84	$46.85	$46.85	1,958,025
2024-11-13	$50.90	$52.43	$49.41	$49.79	$49.79	1,862,682
2024-11-12	$53.80	$53.99	$50.53	$50.73	$50.73	2,175,357
2024-11-11	$53.13	$59.07	$53.00	$54.86	$54.86	3,659,151
2024-11-08	$51.21	$52.52	$50.60	$51.62	$51.62	1,306,222
2024-11-07	$51.40	$53.26	$51.15	$51.88	$51.88	1,598,476
2024-11-06	$51.80	$51.88	$49.39	$50.72	$50.72	2,277,415
2024-11-05	$49.35	$50.42	$47.04	$50.36	$50.36	2,171,940
2024-11-04	$50.44	$51.90	$49.21	$50.59	$50.59	1,601,759
2024-11-01	$46.96	$50.85	$46.91	$50.76	$50.76	2,263,380
2024-10-31	$47.76	$47.99	$46.30	$46.39	$46.39	1,279,425
2024-10-30	$48.51	$49.87	$47.60	$47.93	$47.93	1,165,855
2024-10-29	$49.53	$49.75	$48.44	$48.94	$48.94	1,185,228
2024-10-28	$47.99	$50.50	$47.75	$49.71	$49.71	1,706,512
2024-10-25	$47.96	$48.88	$47.26	$47.36	$47.36	1,109,369
2024-10-24	$46.19	$47.98	$45.92	$47.95	$47.95	1,104,905
2024-10-23	$47.95	$47.96	$45.44	$46.00	$46.00	1,827,426
2024-10-22	$48.26	$48.42	$47.82	$48.04	$48.04	834,047
2024-10-21	$48.59	$48.94	$48.20	$48.51	$48.51	787,045
2024-10-18	$48.55	$49.24	$48.40	$48.92	$48.92	782,357
2024-10-17	$48.91	$49.28	$48.25	$48.29	$48.29	1,151,264
2024-10-16	$48.32	$49.25	$47.90	$49.00	$49.00	1,004,694
2024-10-15	$47.86	$48.54	$47.20	$48.05	$48.05	867,986
2024-10-14	$46.74	$47.88	$46.10	$47.83	$47.83	1,046,413
2024-10-11	$45.28	$47.50	$45.03	$46.85	$46.85	1,108,443
2024-10-10	$45.01	$45.70	$44.50	$45.39	$45.39	576,076
2024-10-09	$45.00	$45.76	$44.44	$45.40	$45.40	668,821
2024-10-08	$45.08	$45.39	$44.60	$45.20	$45.20	1,038,953
2024-10-07	$45.43	$45.68	$44.88	$45.49	$45.49	823,485
2024-10-04	$45.53	$45.80	$44.61	$45.37	$45.37	1,134,352
2024-10-03	$45.24	$45.57	$44.63	$44.90	$44.90	1,204,446
2024-10-02	$45.25	$45.99	$44.83	$45.71	$45.71	927,441
2024-10-01	$47.00	$47.01	$45.02	$45.58	$45.58	1,258,756
2024-09-30	$46.94	$47.69	$46.44	$46.98	$46.98	926,907
2024-09-27	$47.04	$47.63	$46.70	$47.32	$47.32	869,891
2024-09-26	$46.93	$47.30	$45.83	$46.49	$46.49	855,116
2024-09-25	$46.72	$47.36	$45.87	$45.92	$45.92	970,988
2024-09-24	$46.96	$47.40	$46.45	$46.79	$46.79	809,503
2024-09-23	$48.54	$48.56	$46.73	$46.74	$46.74	955,256
2024-09-20	$49.40	$49.40	$47.83	$48.18	$48.18	1,775,423
2024-09-19	$51.30	$51.39	$49.40	$49.49	$49.49	1,036,896
2024-09-18	$50.00	$51.99	$49.18	$49.59	$49.59	1,668,582
2024-09-17	$48.26	$50.61	$48.07	$49.87	$49.87	1,908,425
2024-09-16	$48.97	$49.09	$47.05	$47.74	$47.74	978,568
2024-09-13	$46.50	$48.99	$46.45	$48.94	$48.94	1,386,015
2024-09-12	$45.36	$46.36	$44.43	$45.89	$45.89	733,556
2024-09-11	$45.23	$45.50	$44.21	$45.44	$45.44	700,803
2024-09-10	$45.00	$45.81	$44.14	$45.59	$45.59	713,628
2024-09-09	$44.71	$45.57	$44.38	$44.87	$44.87	761,527
2024-09-06	$45.25	$45.60	$43.42	$44.62	$44.62	1,143,930
2024-09-05	$45.17	$45.73	$44.04	$45.25	$45.25	924,587
2024-09-04	$45.39	$46.14	$44.71	$45.03	$45.03	815,185
2024-09-03	$47.37	$48.27	$45.19	$45.52	$45.52	1,119,749
2024-08-30	$47.72	$48.18	$47.00	$47.72	$47.72	775,711
2024-08-29	$47.80	$48.71	$47.45	$47.55	$47.55	677,020
2024-08-28	$48.00	$48.44	$46.86	$47.48	$47.48	706,904
2024-08-27	$48.60	$48.79	$47.57	$48.24	$48.24	772,066
2024-08-26	$49.15	$49.62	$48.31	$49.17	$49.17	706,156
2024-08-23	$47.99	$49.24	$47.17	$48.69	$48.69	851,675
2024-08-22	$50.05	$50.10	$47.34	$47.50	$47.50	1,118,089
2024-08-21	$49.38	$50.22	$49.00	$49.99	$49.99	1,110,502
2024-08-20	$49.75	$50.73	$48.92	$49.07	$49.07	959,425
2024-08-19	$47.85	$49.88	$47.40	$49.83	$49.83	949,631
2024-08-16	$48.35	$48.68	$47.33	$47.85	$47.85	1,062,445
2024-08-15	$47.77	$48.94	$47.23	$48.85	$48.85	1,391,221
2024-08-14	$48.50	$48.50	$45.61	$46.41	$46.41	1,789,036
2024-08-13	$47.10	$48.50	$46.57	$48.22	$48.22	940,032
2024-08-12	$47.04	$47.65	$46.05	$46.91	$46.91	985,254
2024-08-09	$48.26	$49.19	$46.57	$47.01	$47.01	998,709
2024-08-08	$47.55	$48.46	$46.65	$47.86	$47.86	1,230,559
2024-08-07	$50.46	$50.46	$46.90	$47.27	$47.27	1,599,809
2024-08-06	$50.21	$51.11	$48.00	$49.33	$49.33	1,578,700
2024-08-05	$44.95	$50.18	$44.80	$49.66	$49.66	2,535,226
2024-08-02	$53.00	$53.15	$49.73	$51.11	$51.11	2,557,314
2024-08-01	$57.39	$57.68	$54.62	$54.85	$54.85	1,363,726
2024-07-31	$56.73	$59.50	$56.02	$57.29	$57.29	1,030,905
2024-07-30	$57.92	$58.04	$55.83	$56.41	$56.41	1,288,267
2024-07-29	$57.95	$59.07	$56.50	$58.50	$58.50	800,192
2024-07-26	$58.49	$59.77	$57.35	$57.92	$57.92	867,106
2024-07-25	$55.38	$58.76	$55.31	$57.57	$57.57	1,086,040
2024-07-24	$56.19	$57.20	$55.26	$55.39	$55.39	1,051,441
2024-07-23	$56.08	$58.49	$55.93	$57.19	$57.19	955,392
2024-07-22	$55.20	$56.39	$54.06	$56.24	$56.24	1,209,593
2024-07-19	$56.08	$56.21	$54.01	$54.56	$54.56	1,391,661
2024-07-18	$60.84	$61.47	$55.82	$56.21	$56.21	1,957,678
2024-07-17	$61.14	$63.39	$60.26	$60.48	$60.48	1,588,371
2024-07-16	$57.72	$63.68	$57.42	$62.75	$62.75	3,079,410
2024-07-15	$57.95	$58.46	$56.50	$57.46	$57.46	1,016,380
2024-07-12	$57.38	$58.84	$56.64	$57.90	$57.90	1,388,805
2024-07-11	$57.38	$60.20	$56.57	$56.81	$56.81	1,976,409
2024-07-10	$55.52	$55.94	$54.09	$55.56	$55.56	911,038
2024-07-09	$53.25	$55.15	$52.83	$55.03	$55.03	904,889
2024-07-08	$53.66	$54.83	$53.17	$53.23	$53.23	1,051,596
2024-07-05	$53.69	$53.69	$52.31	$53.10	$53.10	1,078,291
2024-07-03	$53.60	$54.74	$53.14	$53.90	$53.90	679,450
2024-07-02	$53.98	$53.98	$52.52	$53.12	$53.12	1,058,986
2024-07-01	$54.02	$55.67	$53.31	$53.95	$53.95	1,292,722
2024-06-28	$55.53	$55.69	$53.33	$54.01	$54.01	1,313,469
2024-06-27	$56.66	$57.98	$55.31	$55.38	$55.38	1,236,984
2024-06-26	$55.47	$56.80	$55.01	$56.63	$56.63	1,048,932
2024-06-25	$57.71	$57.97	$55.68	$55.95	$55.95	873,115
2024-06-24	$56.27	$58.31	$56.11	$57.94	$57.94	1,097,053
2024-06-21	$59.34	$60.46	$55.08	$56.24	$56.24	4,019,953
2024-06-20	$60.05	$60.19	$58.05	$59.60	$59.60	1,262,558
2024-06-18	$62.03	$62.17	$60.41	$60.57	$60.57	903,403
2024-06-17	$62.85	$62.89	$61.14	$61.79	$61.79	1,236,352
2024-06-14	$64.78	$65.39	$63.49	$63.56	$63.56	1,078,430
2024-06-13	$66.00	$67.88	$64.90	$65.26	$65.26	1,769,842
2024-06-12	$64.20	$67.87	$63.61	$64.83	$64.83	2,682,466
2024-06-11	$59.57	$63.42	$58.28	$62.31	$62.31	1,965,382
2024-06-10	$57.00	$60.08	$56.80	$59.99	$59.99	1,102,540
2024-06-07	$58.98	$60.08	$57.77	$57.87	$57.87	1,137,788
2024-06-06	$59.60	$60.26	$58.62	$59.96	$59.96	965,743
2024-06-05	$58.50	$60.00	$56.60	$59.72	$59.72	1,150,597
2024-06-04	$56.86	$59.62	$56.54	$58.28	$58.28	1,294,169
2024-06-03	$54.82	$58.22	$54.52	$57.15	$57.15	1,457,688
2024-05-31	$54.26	$54.74	$53.38	$53.74	$53.74	1,119,168
2024-05-30	$54.26	$54.87	$53.46	$54.06	$54.06	761,338
2024-05-29	$53.66	$54.31	$52.52	$53.85	$53.85	1,121,012
2024-05-28	$55.86	$56.50	$54.18	$54.84	$54.84	852,502
2024-05-24	$55.90	$56.29	$55.03	$55.24	$55.24	618,284
2024-05-23	$56.80	$56.80	$54.32	$55.73	$55.73	1,361,627
2024-05-22	$54.69	$58.65	$54.27	$56.80	$56.80	1,238,759
2024-05-21	$55.00	$55.77	$54.30	$54.76	$54.76	1,118,081
2024-05-20	$56.08	$56.29	$55.25	$55.47	$55.47	932,030
2024-05-17	$55.98	$56.37	$54.64	$56.22	$56.22	1,083,032
2024-05-16	$57.01	$58.17	$55.34	$55.67	$55.67	1,037,806
2024-05-15	$57.93	$58.75	$56.39	$56.96	$56.96	1,485,599
2024-05-14	$56.84	$59.18	$55.40	$55.71	$55.71	1,785,068
2024-05-13	$51.98	$57.96	$51.95	$55.65	$55.65	2,495,645
2024-05-10	$54.09	$54.89	$51.02	$51.17	$51.17	1,633,771
2024-05-09	$52.11	$54.18	$51.58	$53.55	$53.55	1,701,154
2024-05-08	$54.00	$54.50	$52.62	$53.29	$53.29	1,552,923
2024-05-07	$57.00	$57.10	$55.27	$55.53	$55.53	1,375,421
2024-05-06	$56.35	$57.42	$55.82	$57.06	$57.06	1,448,979
2024-05-03	$56.70	$58.45	$55.57	$55.89	$55.89	1,426,901
2024-05-02	$54.48	$55.34	$53.99	$55.07	$55.07	1,004,763
2024-05-01	$53.16	$55.97	$52.74	$53.81	$53.81	1,342,856
2024-04-30	$53.90	$54.44	$52.73	$52.99	$52.99	1,120,069
2024-04-29	$54.09	$55.62	$54.00	$54.83	$54.83	1,472,206
2024-04-26	$54.21	$54.94	$52.81	$53.91	$53.91	1,353,533
2024-04-25	$53.98	$54.15	$52.75	$53.73	$53.73	1,248,652
2024-04-24	$56.79	$57.78	$55.50	$55.65	$55.65	920,424
2024-04-23	$55.93	$58.68	$55.56	$56.41	$56.41	1,190,566
2024-04-22	$55.40	$56.93	$54.37	$55.66	$55.66	1,044,335
2024-04-19	$56.16	$57.50	$54.28	$55.05	$55.05	1,766,181
2024-04-18	$55.86	$58.03	$55.25	$56.16	$56.16	1,745,393
2024-04-17	$58.34	$58.47	$55.52	$55.56	$55.56	1,399,569
2024-04-16	$58.04	$58.74	$57.14	$57.96	$57.96	1,175,322
2024-04-15	$60.74	$60.95	$58.47	$58.72	$58.72	1,468,392
2024-04-12	$62.23	$62.35	$60.25	$60.67	$60.67	1,079,075
2024-04-11	$62.69	$63.08	$61.32	$62.91	$62.91	1,040,427
2024-04-10	$62.10	$62.93	$60.31	$61.74	$61.74	1,981,223
2024-04-09	$64.00	$65.24	$63.07	$65.19	$65.19	1,003,021
2024-04-08	$63.21	$64.22	$62.51	$64.09	$64.09	1,123,146
2024-04-05	$64.40	$64.45	$62.33	$62.90	$62.90	1,677,254
2024-04-04	$64.83	$67.25	$64.67	$65.06	$65.06	1,215,075
2024-04-03	$64.73	$65.46	$63.60	$64.60	$64.60	993,025
2024-04-02	$66.00	$66.39	$64.26	$65.03	$65.03	1,494,849
2024-04-01	$68.15	$68.39	$66.50	$68.18	$68.18	1,076,279
2024-03-28	$69.98	$70.12	$67.52	$68.16	$68.16	1,603,430
2024-03-27	$71.49	$71.54	$68.88	$70.16	$70.16	1,340,687
2024-03-26	$71.29	$73.09	$70.89	$70.97	$70.97	835,997
2024-03-25	$71.55	$72.04	$70.69	$71.08	$71.08	907,797
2024-03-22	$74.50	$74.59	$71.55	$71.61	$71.61	1,024,384
2024-03-21	$73.78	$75.91	$73.18	$74.50	$74.50	1,485,924
2024-03-20	$71.51	$74.20	$70.70	$72.94	$72.94	1,283,236
2024-03-19	$71.09	$72.66	$70.36	$71.96	$71.96	1,294,613
2024-03-18	$73.57	$73.73	$71.24	$71.47	$71.47	1,221,705
2024-03-15	$71.78	$73.50	$71.40	$72.95	$72.95	1,940,129
2024-03-14	$73.53	$74.17	$71.13	$72.01	$72.01	1,727,297
2024-03-13	$74.61	$76.86	$74.00	$74.78	$74.78	1,226,388
2024-03-12	$76.20	$76.20	$73.66	$75.30	$75.30	1,407,980
2024-03-11	$78.48	$79.33	$76.12	$76.82	$76.82	1,415,221
2024-03-08	$79.54	$81.73	$77.10	$78.92	$78.92	1,614,644
2024-03-07	$81.00	$83.50	$79.32	$79.37	$79.37	1,202,542
2024-03-06	$81.58	$81.98	$79.50	$80.83	$80.83	1,090,432
2024-03-05	$80.17	$82.87	$78.90	$80.99	$80.99	1,386,688
2024-03-04	$83.98	$84.17	$80.50	$81.74	$81.74	1,604,815
2024-03-01	$84.36	$87.08	$83.33	$83.75	$83.75	1,424,371
2024-02-29	$89.39	$89.88	$83.04	$84.22	$84.22	2,515,009
2024-02-28	$88.24	$90.62	$87.32	$87.68	$87.68	2,131,598
2024-02-27	$87.11	$89.61	$84.66	$89.12	$89.12	2,594,327
2024-02-26	$83.49	$86.85	$83.25	$86.06	$86.06	2,216,974
2024-02-23	$85.93	$87.69	$82.35	$83.99	$83.99	2,048,482
2024-02-22	$82.00	$91.10	$81.83	$86.19	$86.19	4,286,661
2024-02-21	$82.49	$83.50	$77.11	$82.41	$82.41	3,131,414
2024-02-20	$80.24	$82.00	$77.80	$78.73	$78.73	2,174,437
2024-02-16	$83.73	$84.89	$81.92	$82.22	$82.22	2,203,410
2024-02-15	$79.75	$90.18	$79.28	$84.48	$84.48	6,010,006
2024-02-14	$74.55	$79.95	$73.34	$79.04	$79.04	4,135,990
2024-02-13	$72.39	$75.18	$71.89	$72.78	$72.78	3,198,509
2024-02-12	$70.03	$76.48	$69.80	$76.44	$76.44	2,961,795
2024-02-09	$69.73	$72.49	$69.36	$70.01	$70.01	2,534,608
2024-02-08	$65.60	$69.33	$64.16	$68.83	$68.83	1,976,222
2024-02-07	$67.00	$67.21	$65.60	$65.72	$65.72	1,304,847
2024-02-06	$64.41	$66.91	$63.58	$66.88	$66.88	1,690,826
2024-02-05	$64.00	$64.82	$62.46	$64.51	$64.51	941,129
2024-02-02	$62.90	$65.13	$62.08	$64.75	$64.75	1,487,608
2024-02-01	$63.49	$65.80	$62.20	$64.67	$64.67	1,449,348
2024-01-31	$63.99	$66.24	$62.75	$62.95	$62.95	1,359,123
2024-01-30	$65.08	$65.67	$63.90	$64.48	$64.48	1,200,044
2024-01-29	$61.08	$65.96	$60.02	$65.78	$65.78	2,239,647
2024-01-26	$63.41	$64.38	$60.81	$61.01	$61.01	1,616,599
2024-01-25	$62.87	$64.18	$62.45	$62.87	$62.87	1,465,477
2024-01-24	$66.98	$67.33	$62.87	$63.01	$63.01	1,953,190
2024-01-23	$66.23	$66.67	$64.30	$66.19	$66.19	1,631,598
2024-01-22	$62.52	$65.80	$62.21	$65.26	$65.26	2,383,922
2024-01-19	$61.00	$61.99	$60.14	$61.99	$61.99	2,106,678
2024-01-18	$61.10	$61.23	$59.70	$60.98	$60.98	1,400,532
2024-01-17	$62.25	$63.10	$60.25	$60.86	$60.86	2,276,256
2024-01-16	$63.21	$63.58	$62.02	$63.43	$63.43	1,751,228
2024-01-12	$65.15	$67.09	$63.60	$64.25	$64.25	2,097,772
2024-01-11	$62.07	$65.86	$61.96	$64.84	$64.84	3,638,556
2024-01-10	$62.57	$63.34	$60.61	$63.34	$63.34	1,967,135
2024-01-09	$61.55	$63.71	$60.75	$62.63	$62.63	1,587,254
2024-01-08	$60.55	$62.80	$58.29	$62.69	$62.69	2,072,335
2024-01-05	$60.91	$61.41	$59.35	$60.67	$60.67	2,034,566
2024-01-04	$62.42	$63.42	$61.83	$61.94	$61.94	1,489,843
2024-01-03	$64.58	$65.27	$62.15	$62.56	$62.56	1,992,625
2024-01-02	$61.84	$68.48	$61.50	$66.06	$66.06	3,632,716
2023-12-29	$64.16	$64.60	$62.58	$62.60	$62.60	1,875,464
2023-12-28	$65.45	$65.76	$63.41	$64.30	$64.30	1,801,154
2023-12-27	$66.40	$67.16	$63.80	$64.96	$64.96	1,596,584
2023-12-26	$64.83	$65.89	$64.03	$65.33	$65.33	1,724,153
2023-12-22	$61.01	$64.78	$60.75	$63.67	$63.67	2,843,788
2023-12-21	$61.65	$62.68	$59.29	$60.60	$60.60	2,542,278
2023-12-20	$66.43	$66.43	$60.74	$60.81	$60.81	3,763,361
2023-12-19	$61.59	$67.47	$61.59	$66.83	$66.83	3,871,730
2023-12-18	$62.54	$63.58	$61.27	$61.40	$61.40	1,646,164
2023-12-15	$63.47	$64.28	$61.55	$62.08	$62.08	2,637,519
2023-12-14	$62.84	$63.90	$59.86	$62.94	$62.94	3,475,508
2023-12-13	$57.70	$61.49	$55.21	$61.43	$61.43	4,654,707
2023-12-12	$60.51	$60.70	$57.58	$58.12	$58.12	3,655,897
2023-12-11	$62.95	$63.00	$56.08	$60.28	$60.28	8,818,303
2023-12-08	$71.07	$76.97	$61.55	$64.54	$64.54	17,230,195
2023-12-07	$70.74	$71.00	$69.09	$70.21	$70.21	2,144,951
2023-12-06	$71.45	$74.42	$70.06	$71.14	$71.14	2,455,726
2023-12-05	$70.65	$72.69	$68.30	$70.60	$70.60	1,863,913
2023-12-04	$69.10	$72.97	$68.55	$71.51	$71.51	2,815,394
2023-12-01	$66.22	$68.70	$63.39	$68.65	$68.65	3,675,377
2023-11-30	$70.49	$71.18	$66.51	$66.73	$66.73	2,515,802
2023-11-29	$71.38	$73.55	$68.93	$69.09	$69.09	2,215,093
2023-11-28	$71.17	$71.74	$69.44	$70.66	$70.66	1,861,191
2023-11-27	$69.75	$71.85	$67.82	$71.61	$71.61	2,162,749
2023-11-24	$70.49	$73.40	$69.65	$69.97	$69.97	1,886,974
2023-11-22	$68.69	$71.18	$68.00	$70.49	$70.49	2,574,202
2023-11-21	$71.44	$71.70	$67.18	$67.57	$67.57	3,992,919
2023-11-20	$69.57	$76.19	$68.10	$72.18	$72.18	8,013,750
2023-11-17	$61.18	$68.94	$60.80	$67.89	$67.89	6,546,249
2023-11-16	$58.06	$60.41	$55.76	$59.22	$59.22	3,379,613
2023-11-15	$55.68	$57.10	$54.27	$56.23	$56.23	1,808,422
2023-11-14	$55.38	$56.79	$53.60	$55.30	$55.30	1,992,973
2023-11-13	$52.03	$52.42	$48.55	$52.01	$52.01	2,850,716
2023-11-10	$51.42	$53.61	$49.54	$53.16	$53.16	2,266,697
2023-11-09	$55.09	$55.93	$50.77	$51.26	$51.26	2,470,580
2023-11-08	$58.32	$58.32	$54.24	$54.72	$54.72	3,057,516
2023-11-07	$52.44	$58.81	$51.80	$58.58	$58.58	3,867,123
2023-11-06	$53.20	$53.94	$51.25	$51.58	$51.58	2,818,998
2023-11-03	$47.76	$52.36	$47.50	$50.99	$50.99	3,071,221
2023-11-02	$45.30	$48.82	$44.05	$46.18	$46.18	3,058,319
2023-11-01	$43.45	$44.16	$39.76	$43.75	$43.75	4,750,120
2023-10-31	$38.93	$38.93	$38.93	$38.93	$38.93	71,593
2023-10-30	$38.96	$40.00	$38.16	$38.93	$38.93	1,883,470
2023-10-27	$42.50	$43.12	$38.29	$38.74	$38.74	3,692,082
2023-10-26	$39.18	$40.42	$38.40	$39.11	$39.11	1,919,444
2023-10-25	$41.00	$41.30	$38.91	$39.18	$39.18	1,229,540
2023-10-24	$40.75	$42.71	$40.75	$41.51	$41.51	1,651,938
2023-10-23	$38.31	$40.56	$37.55	$40.10	$40.10	1,765,445
2023-10-20	$39.50	$39.65	$38.24	$38.62	$38.62	1,501,915
2023-10-19	$40.46	$41.02	$39.69	$39.78	$39.78	1,285,321
2023-10-18	$43.43	$43.43	$40.20	$40.43	$40.43	1,434,703
2023-10-17	$43.39	$44.44	$42.51	$43.66	$43.66	1,235,468
2023-10-16	$44.31	$45.05	$43.61	$44.81	$44.81	710,975
2023-10-13	$43.01	$44.50	$42.63	$44.31	$44.31	1,001,088
2023-10-12	$44.82	$44.82	$42.66	$43.03	$43.03	900,968
2023-10-11	$44.26	$45.55	$43.67	$44.73	$44.73	962,685
2023-10-10	$42.63	$44.34	$42.25	$43.84	$43.84	806,220
2023-10-09	$42.43	$42.53	$41.32	$42.51	$42.51	930,776
2023-10-06	$43.00	$43.62	$42.36	$43.06	$43.06	1,010,332
2023-10-05	$41.39	$43.26	$41.20	$43.00	$43.00	1,028,760
2023-10-04	$42.95	$43.00	$40.72	$41.62	$41.62	1,534,132
2023-10-03	$42.19	$43.32	$41.46	$42.94	$42.94	1,497,181
2023-10-02	$45.25	$45.35	$42.35	$42.41	$42.41	1,888,726
2023-09-29	$46.54	$46.97	$45.22	$45.39	$45.39	845,714
2023-09-28	$47.10	$47.10	$44.90	$45.74	$45.74	819,752
2023-09-27	$46.86	$47.79	$46.68	$47.13	$47.13	839,362
2023-09-26	$45.78	$47.09	$45.62	$46.11	$46.11	706,429
2023-09-25	$45.18	$46.12	$44.53	$45.86	$45.86	801,114
2023-09-22	$46.61	$46.95	$45.47	$45.49	$45.49	660,112
2023-09-21	$45.93	$46.61	$45.18	$46.06	$46.06	1,057,338
2023-09-20	$47.43	$48.18	$46.51	$46.56	$46.56	717,581
2023-09-19	$47.75	$48.35	$47.25	$47.42	$47.42	740,715
2023-09-18	$50.33	$50.58	$47.46	$47.64	$47.64	1,303,953
2023-09-15	$51.39	$51.92	$50.52	$50.58	$50.58	1,428,619
2023-09-14	$49.70	$51.53	$49.11	$51.28	$51.28	1,004,417
2023-09-13	$50.20	$51.13	$49.29	$49.36	$49.36	565,611
2023-09-12	$51.27	$51.60	$50.25	$50.37	$50.37	510,842
2023-09-11	$50.06	$51.51	$49.93	$51.07	$51.07	717,523
2023-09-08	$49.39	$50.05	$48.68	$49.94	$49.94	559,534
2023-09-07	$48.99	$50.29	$47.58	$49.34	$49.34	1,309,949
2023-09-06	$50.30	$51.36	$50.03	$51.09	$51.09	550,535
2023-09-05	$50.30	$51.26	$49.93	$50.26	$50.26	623,499
2023-09-01	$50.66	$51.68	$50.44	$50.53	$50.53	729,331
2023-08-31	$50.68	$50.99	$49.73	$50.01	$50.01	615,125
2023-08-30	$50.56	$50.65	$49.74	$50.52	$50.52	562,828
2023-08-29	$49.93	$51.39	$49.51	$50.57	$50.57	637,632
2023-08-28	$50.08	$50.50	$49.03	$49.96	$49.96	528,164
2023-08-25	$49.82	$50.90	$49.11	$49.69	$49.69	957,584
2023-08-24	$50.59	$50.68	$49.18	$49.65	$49.65	729,103
2023-08-23	$49.07	$50.71	$49.07	$50.50	$50.50	1,029,383
2023-08-22	$48.36	$49.25	$47.84	$48.97	$48.97	959,449
2023-08-21	$48.05	$48.22	$47.21	$47.93	$47.93	768,184
2023-08-18	$46.66	$49.18	$46.55	$48.14	$48.14	1,203,966
2023-08-17	$47.21	$48.72	$46.05	$47.09	$47.09	1,618,231
2023-08-16	$48.50	$48.68	$47.00	$47.20	$47.20	1,084,274
2023-08-15	$48.03	$49.19	$47.83	$48.68	$48.68	955,295
2023-08-14	$49.15	$49.37	$47.20	$48.42	$48.42	1,224,122
2023-08-11	$49.95	$50.62	$49.34	$49.65	$49.65	703,422
2023-08-10	$51.42	$51.63	$49.53	$50.07	$50.07	1,099,408
2023-08-09	$53.28	$53.48	$50.54	$50.95	$50.95	1,131,266
2023-08-08	$49.27	$54.61	$48.95	$53.05	$53.05	2,390,309
2023-08-07	$50.75	$50.99	$48.25	$48.34	$48.34	1,748,819
2023-08-04	$51.61	$52.24	$50.70	$50.96	$50.96	934,897
2023-08-03	$52.47	$52.81	$51.24	$51.35	$51.35	1,147,230
2023-08-02	$55.20	$55.42	$52.88	$53.01	$53.01	1,474,026
2023-08-01	$56.95	$56.95	$55.58	$56.41	$56.41	757,614
2023-07-31	$57.02	$58.02	$56.74	$57.33	$57.33	596,166
2023-07-28	$55.99	$57.50	$55.99	$56.89	$56.89	705,405
2023-07-27	$58.12	$58.20	$55.16	$55.44	$55.44	1,100,211
2023-07-26	$55.33	$57.99	$55.20	$57.28	$57.28	1,174,139
2023-07-25	$55.73	$56.38	$55.25	$55.44	$55.44	1,022,646
2023-07-24	$56.73	$57.27	$55.45	$55.52	$55.52	777,062
2023-07-21	$57.05	$57.71	$56.11	$56.73	$56.73	1,027,473
2023-07-20	$57.20	$57.75	$56.11	$56.54	$56.54	915,414
2023-07-19	$58.39	$59.40	$57.70	$58.12	$58.12	1,539,587
2023-07-18	$58.75	$58.91	$57.01	$57.75	$57.75	614,822
2023-07-17	$56.79	$59.17	$56.56	$58.22	$58.22	779,609
2023-07-14	$59.29	$59.57	$56.50	$56.91	$56.91	1,006,934
2023-07-13	$57.75	$59.67	$57.15	$59.00	$59.00	1,029,803
2023-07-12	$58.53	$59.11	$56.99	$57.48	$57.48	812,722
2023-07-11	$58.14	$58.14	$56.82	$57.62	$57.62	784,571
2023-07-10	$54.41	$58.38	$53.93	$57.66	$57.66	1,288,451
2023-07-07	$54.02	$55.08	$53.85	$54.37	$54.37	687,360
2023-07-06	$56.07	$56.49	$53.20	$54.02	$54.02	1,243,268
2023-07-05	$56.21	$57.14	$55.91	$56.78	$56.78	645,199
2023-07-03	$56.17	$57.08	$56.17	$56.25	$56.25	550,374
2023-06-30	$57.72	$58.00	$55.83	$56.14	$56.14	1,099,296
2023-06-29	$57.10	$57.47	$56.04	$57.02	$57.02	830,724
2023-06-28	$55.83	$57.78	$55.29	$57.16	$57.16	854,000
2023-06-27	$56.71	$56.71	$55.23	$55.82	$55.82	1,011,879
2023-06-26	$56.01	$56.94	$55.31	$56.23	$56.23	949,368
2023-06-23	$56.00	$56.69	$55.24	$56.03	$56.03	1,153,650
2023-06-22	$56.88	$57.32	$56.01	$56.94	$56.94	724,743
2023-06-21	$56.41	$57.47	$55.01	$56.97	$56.97	1,159,836
2023-06-20	$57.61	$57.80	$56.07	$56.89	$56.89	1,094,236
2023-06-16	$59.40	$59.81	$57.61	$57.75	$57.75	2,055,437
2023-06-15	$58.60	$59.47	$58.10	$58.94	$58.94	963,056
2023-06-14	$61.31	$61.43	$58.45	$58.96	$58.96	1,543,682
2023-06-13	$60.00	$61.60	$59.20	$60.79	$60.79	1,485,328
2023-06-12	$61.80	$63.21	$59.43	$59.90	$59.90	1,897,700
2023-06-09	$67.91	$68.26	$60.68	$61.24	$61.24	2,741,423
2023-06-08	$62.50	$63.70	$61.01	$62.59	$62.59	1,047,209
2023-06-07	$64.53	$65.28	$60.33	$62.78	$62.78	1,460,567
2023-06-06	$63.04	$65.69	$61.66	$64.58	$64.58	1,514,358
2023-06-05	$65.22	$65.50	$62.95	$63.04	$63.04	1,070,021
2023-06-02	$65.37	$65.92	$63.38	$65.00	$65.00	987,581
2023-06-01	$64.06	$65.60	$62.84	$64.52	$64.52	1,260,532
2023-05-31	$65.15	$67.26	$63.02	$64.04	$64.04	1,322,932
2023-05-30	$65.00	$66.97	$62.75	$64.63	$64.63	990,942
2023-05-26	$63.78	$65.50	$62.90	$64.66	$64.66	1,016,310
2023-05-25	$66.26	$66.50	$62.16	$63.85	$63.85	997,424
2023-05-24	$66.35	$66.75	$64.30	$65.88	$65.88	1,186,986
2023-05-23	$65.72	$72.00	$65.57	$67.20	$67.20	2,014,238
2023-05-22	$62.86	$66.40	$62.22	$65.80	$65.80	1,208,353
2023-05-19	$63.85	$65.25	$61.58	$62.13	$62.13	1,002,494
2023-05-18	$64.23	$64.97	$62.38	$63.45	$63.45	1,051,048
2023-05-17	$62.07	$64.70	$60.68	$64.41	$64.41	1,177,046
2023-05-16	$65.00	$65.00	$61.10	$61.70	$61.70	1,745,815
2023-05-15	$64.12	$68.96	$63.85	$65.95	$65.95	1,666,818
2023-05-12	$66.34	$67.08	$63.52	$63.90	$63.90	1,898,381
2023-05-11	$68.00	$68.81	$65.12	$66.01	$66.01	2,010,065
2023-05-10	$64.48	$71.20	$63.64	$67.77	$67.77	4,342,329
2023-05-09	$56.47	$64.25	$55.72	$63.42	$63.42	3,431,034
2023-05-08	$55.94	$56.20	$54.03	$55.96	$55.96	998,040
2023-05-05	$54.12	$57.89	$53.89	$55.79	$55.79	1,872,675
2023-05-04	$48.69	$53.85	$48.64	$53.12	$53.12	1,666,795
2023-05-03	$48.17	$50.00	$47.60	$49.19	$49.19	1,088,003
2023-05-02	$49.07	$49.32	$47.84	$48.05	$48.05	750,894
2023-05-01	$48.65	$50.13	$48.40	$49.08	$49.08	716,883
2023-04-28	$48.96	$49.96	$47.81	$48.94	$48.94	604,122
2023-04-27	$48.85	$50.65	$48.10	$49.11	$49.11	939,674
2023-04-26	$49.60	$50.00	$48.55	$48.65	$48.65	1,073,854
2023-04-25	$50.97	$51.70	$49.05	$49.43	$49.43	886,701
2023-04-24	$52.21	$52.26	$50.00	$51.08	$51.08	900,532
2023-04-21	$49.89	$52.39	$49.61	$52.01	$52.01	1,194,362
2023-04-20	$52.53	$52.98	$49.67	$49.89	$49.89	1,477,984
2023-04-19	$51.58	$54.44	$50.95	$53.48	$53.48	1,198,337
2023-04-18	$54.79	$54.90	$51.80	$51.92	$51.92	1,388,937
2023-04-17	$50.82	$55.36	$50.50	$54.29	$54.29	2,594,734
2023-04-14	$50.56	$51.47	$49.59	$50.31	$50.31	2,282,201
2023-04-13	$44.24	$50.78	$44.00	$50.56	$50.56	4,384,759
2023-04-12	$46.50	$47.14	$43.40	$43.47	$43.47	1,400,026
2023-04-11	$45.13	$45.94	$45.11	$45.41	$45.41	739,913
2023-04-10	$44.99	$45.21	$44.50	$45.09	$45.09	746,784
2023-04-06	$44.88	$45.71	$44.03	$45.40	$45.40	887,031
2023-04-05	$43.68	$45.00	$43.14	$44.80	$44.80	1,189,695
2023-04-04	$45.33	$45.42	$43.10	$43.71	$43.71	945,004
2023-04-03	$45.29	$46.28	$44.57	$45.28	$45.28	931,616
2023-03-31	$44.42	$45.69	$44.07	$45.23	$45.23	1,178,351
2023-03-30	$45.56	$45.70	$44.01	$44.16	$44.16	822,244
2023-03-29	$44.36	$45.50	$43.53	$45.18	$45.18	913,482
2023-03-28	$44.12	$44.74	$43.37	$43.85	$43.85	702,383
2023-03-27	$45.51	$46.12	$43.93	$44.35	$44.35	1,393,745
2023-03-24	$42.83	$43.86	$42.00	$43.43	$43.43	890,032
2023-03-23	$44.34	$45.04	$42.41	$43.14	$43.14	920,484
2023-03-22	$45.17	$45.66	$43.54	$43.54	$43.54	973,270
2023-03-21	$44.32	$45.30	$43.41	$45.06	$45.06	1,055,708
2023-03-20	$45.54	$46.05	$44.08	$44.46	$44.46	832,436
2023-03-17	$45.63	$45.95	$44.25	$45.74	$45.74	957,920
2023-03-16	$44.87	$46.15	$43.75	$45.39	$45.39	756,701
2023-03-15	$44.63	$45.46	$43.89	$44.92	$44.92	866,852
2023-03-14	$46.66	$47.35	$44.61	$45.15	$45.15	1,015,898
2023-03-13	$42.75	$46.36	$42.57	$45.72	$45.72	1,363,469
2023-03-10	$45.47	$45.73	$42.01	$43.22	$43.22	1,762,536
2023-03-09	$47.83	$48.34	$45.72	$45.79	$45.79	784,532
2023-03-08	$47.65	$48.50	$47.10	$47.93	$47.93	666,230
2023-03-07	$48.87	$49.10	$47.66	$47.84	$47.84	762,265
2023-03-06	$51.42	$51.56	$49.06	$49.33	$49.33	749,009
2023-03-03	$49.81	$51.19	$48.68	$50.84	$50.84	883,853
2023-03-02	$47.48	$49.44	$46.85	$49.19	$49.19	817,956
2023-03-01	$49.21	$49.48	$47.60	$47.72	$47.72	797,827
2023-02-28	$49.09	$50.12	$48.75	$49.32	$49.32	1,168,411
2023-02-27	$49.19	$49.52	$47.15	$49.16	$49.16	1,092,497
2023-02-24	$48.92	$49.42	$47.30	$48.02	$48.02	1,229,148
2023-02-23	$51.64	$51.66	$47.78	$50.04	$50.04	1,312,708
2023-02-22	$47.80	$53.50	$47.33	$50.38	$50.38	2,728,391
2023-02-21	$49.46	$49.60	$46.52	$46.63	$46.63	1,445,539
2023-02-17	$49.99	$50.92	$48.23	$50.89	$50.89	1,138,831
2023-02-16	$50.95	$52.07	$49.71	$50.54	$50.54	1,051,931
2023-02-15	$50.69	$52.26	$49.81	$52.17	$52.17	688,423
2023-02-14	$50.84	$52.48	$49.64	$50.87	$50.87	986,338
2023-02-13	$49.83	$51.71	$48.83	$51.51	$51.51	894,261
2023-02-10	$50.39	$50.51	$49.17	$49.78	$49.78	1,231,971
2023-02-09	$54.00	$54.41	$50.72	$51.08	$51.08	1,027,433
2023-02-08	$55.67	$56.16	$53.27	$53.39	$53.39	801,458
2023-02-07	$56.05	$57.22	$53.50	$55.67	$55.67	1,320,936
2023-02-06	$55.15	$56.52	$54.42	$55.51	$55.51	871,185
2023-02-03	$54.12	$56.11	$53.38	$55.27	$55.27	1,166,709
2023-02-02	$54.25	$58.50	$52.76	$56.12	$56.12	2,088,745
2023-02-01	$51.57	$53.04	$50.34	$52.33	$52.33	1,076,076
2023-01-31	$50.10	$51.90	$50.10	$51.02	$51.02	725,418
2023-01-30	$52.10	$52.37	$49.86	$49.96	$49.96	1,177,138
2023-01-27	$50.16	$53.19	$50.00	$52.78	$52.78	879,864
2023-01-26	$51.50	$52.00	$49.41	$50.47	$50.47	906,130
2023-01-25	$50.70	$51.20	$49.30	$50.75	$50.75	1,010,473
2023-01-24	$50.95	$52.31	$50.64	$51.96	$51.96	797,086
2023-01-23	$49.68	$51.40	$49.14	$51.32	$51.32	790,250
2023-01-20	$48.14	$50.04	$47.50	$49.61	$49.61	899,061
2023-01-19	$49.63	$49.70	$46.91	$47.67	$47.67	1,004,856
2023-01-18	$52.13	$54.18	$50.18	$50.55	$50.55	1,316,780
2023-01-17	$49.93	$52.33	$48.82	$51.77	$51.77	1,057,729
2023-01-13	$48.98	$50.89	$48.95	$49.94	$49.94	1,397,604
2023-01-12	$48.42	$49.70	$45.77	$49.66	$49.66	914,017
2023-01-11	$48.59	$49.39	$47.16	$48.35	$48.35	936,767
2023-01-10	$46.69	$48.26	$46.69	$48.24	$48.24	699,966
2023-01-09	$47.94	$48.73	$46.56	$46.68	$46.68	1,006,711
2023-01-06	$47.56	$48.47	$46.30	$47.21	$47.21	1,473,693
2023-01-05	$45.97	$47.86	$45.03	$47.45	$47.45	1,416,020
2023-01-04	$41.52	$45.01	$41.20	$45.00	$45.00	1,258,929
2023-01-03	$41.19	$41.65	$39.88	$41.00	$41.00	1,364,942
2022-12-30	$39.82	$40.68	$38.94	$40.65	$40.65	1,147,176
2022-12-29	$39.75	$41.23	$39.34	$40.33	$40.33	1,361,300
2022-12-28	$40.99	$41.87	$39.05	$39.19	$39.19	1,297,656
2022-12-27	$43.70	$43.89	$40.79	$41.01	$41.01	1,289,460
2022-12-23	$46.15	$46.88	$43.93	$44.09	$44.09	987,675
2022-12-22	$44.94	$46.15	$44.72	$46.08	$46.08	1,093,290
2022-12-21	$44.39	$45.69	$43.88	$45.42	$45.42	1,090,636
2022-12-20	$43.75	$44.77	$43.58	$44.31	$44.31	955,332
2022-12-19	$46.50	$46.50	$43.61	$44.06	$44.06	1,178,277
2022-12-16	$47.28	$47.28	$44.84	$46.41	$46.41	2,114,197
2022-12-15	$49.07	$50.38	$47.34	$47.50	$47.50	949,948
2022-12-14	$50.70	$52.22	$49.53	$50.19	$50.19	984,959
2022-12-13	$53.41	$54.16	$48.47	$50.70	$50.70	1,816,396
2022-12-12	$49.23	$51.26	$47.13	$51.06	$51.06	1,582,062
2022-12-09	$50.23	$50.74	$48.99	$48.99	$48.99	1,131,725
2022-12-08	$50.78	$51.26	$49.13	$50.50	$50.50	730,754
2022-12-07	$50.49	$51.54	$49.80	$50.61	$50.61	1,252,194
2022-12-06	$52.12	$52.18	$50.08	$50.78	$50.78	731,467
2022-12-05	$54.07	$54.39	$51.19	$52.11	$52.11	1,045,358
2022-12-02	$53.33	$54.68	$52.63	$54.50	$54.50	742,136
2022-12-01	$54.18	$55.34	$53.37	$54.34	$54.34	668,409
2022-11-30	$53.50	$54.89	$51.46	$54.79	$54.79	1,143,214
2022-11-29	$53.64	$54.35	$52.52	$52.88	$52.88	646,812
2022-11-28	$54.97	$55.60	$53.02	$53.34	$53.34	692,160
2022-11-25	$54.46	$55.03	$53.34	$54.99	$54.99	323,024
2022-11-23	$55.55	$56.80	$54.84	$55.03	$55.03	632,501
2022-11-22	$55.38	$55.52	$53.92	$55.46	$55.46	602,466
2022-11-21	$57.58	$58.33	$54.37	$55.54	$55.54	799,316
2022-11-18	$58.71	$62.12	$57.26	$57.74	$57.74	992,818
2022-11-17	$56.93	$58.23	$56.14	$57.64	$57.64	780,390
2022-11-16	$60.88	$61.13	$57.97	$58.76	$58.76	1,057,216
2022-11-15	$63.52	$64.22	$60.32	$61.01	$61.01	1,249,505
2022-11-14	$60.00	$62.22	$59.14	$59.78	$59.78	1,182,984
2022-11-11	$54.14	$62.23	$54.14	$60.35	$60.35	2,402,895
2022-11-10	$52.35	$55.00	$51.31	$54.69	$54.69	1,390,675
2022-11-09	$50.26	$51.04	$48.77	$48.93	$48.93	870,931
2022-11-08	$49.50	$52.54	$49.19	$50.73	$50.73	825,210
2022-11-07	$50.63	$51.25	$48.50	$49.70	$49.70	1,099,996
2022-11-04	$54.30	$54.45	$49.71	$51.18	$51.18	1,135,054
2022-11-03	$54.39	$54.46	$53.20	$53.24	$53.24	940,813
2022-11-02	$51.99	$56.70	$51.84	$54.68	$54.68	1,532,690
2022-11-01	$53.81	$54.15	$51.95	$52.02	$52.02	683,726
2022-10-31	$53.95	$54.63	$51.83	$52.34	$52.34	934,334
2022-10-28	$52.18	$54.38	$51.50	$54.29	$54.29	935,427
2022-10-27	$55.61	$55.69	$52.32	$52.36	$52.36	965,831
2022-10-26	$52.18	$57.89	$52.15	$55.20	$55.20	1,092,379
2022-10-25	$50.95	$52.95	$50.95	$52.45	$52.45	1,012,209
2022-10-24	$50.85	$50.85	$48.49	$50.40	$50.40	962,334
2022-10-21	$51.52	$51.95	$50.20	$50.84	$50.84	1,384,084
2022-10-20	$53.69	$54.68	$51.00	$51.29	$51.29	1,191,246
2022-10-19	$56.20	$56.46	$53.56	$54.07	$54.07	898,552
2022-10-18	$58.11	$59.50	$55.42	$56.90	$56.90	827,769
2022-10-17	$54.75	$56.66	$54.38	$56.33	$56.33	918,725
2022-10-14	$58.79	$59.53	$53.98	$54.07	$54.07	1,125,919
2022-10-13	$56.01	$58.99	$55.38	$58.06	$58.06	1,005,851
2022-10-12	$58.35	$59.46	$57.31	$58.51	$58.51	606,414
2022-10-11	$58.90	$61.15	$57.10	$58.51	$58.51	1,424,283
2022-10-10	$61.40	$61.49	$59.25	$60.82	$60.82	753,645
2022-10-07	$63.88	$64.19	$61.26	$61.65	$61.65	774,988
2022-10-06	$64.44	$66.13	$63.38	$65.26	$65.26	712,139
2022-10-05	$64.44	$65.00	$61.42	$64.63	$64.63	1,554,036
2022-10-04	$64.40	$66.21	$64.39	$65.67	$65.67	1,364,454
2022-10-03	$66.02	$66.31	$61.75	$63.10	$63.10	1,156,144
2022-09-30	$64.52	$68.06	$64.50	$65.35	$65.35	1,276,401
2022-09-29	$66.42	$66.85	$62.84	$64.49	$64.49	1,347,916
2022-09-28	$64.16	$67.43	$63.72	$66.94	$66.94	1,271,237
2022-09-27	$62.94	$66.56	$62.41	$63.63	$63.63	1,667,499
2022-09-26	$63.09	$64.44	$61.04	$61.10	$61.10	808,591
2022-09-23	$63.88	$64.59	$61.78	$63.16	$63.16	1,089,098
2022-09-22	$66.15	$66.15	$64.01	$64.90	$64.90	935,234
2022-09-21	$70.66	$70.82	$66.65	$66.65	$66.65	1,005,425
2022-09-20	$68.05	$71.26	$68.00	$70.13	$70.13	769,854
2022-09-19	$69.26	$69.96	$65.82	$68.82	$68.82	1,069,370
2022-09-16	$73.02	$73.62	$69.25	$70.53	$70.53	2,177,135
2022-09-15	$71.16	$75.18	$71.01	$75.01	$75.01	1,680,944
2022-09-14	$68.18	$72.31	$67.13	$72.19	$72.19	1,215,420
2022-09-13	$66.51	$68.45	$65.40	$67.55	$67.55	1,347,911
2022-09-12	$67.00	$70.44	$66.49	$69.82	$69.82	1,515,583
2022-09-09	$66.92	$67.63	$66.19	$66.96	$66.96	800,270
2022-09-08	$64.07	$66.94	$63.77	$66.27	$66.27	783,093
2022-09-07	$63.02	$65.52	$62.84	$65.01	$65.01	901,711
2022-09-06	$63.56	$63.78	$62.10	$62.76	$62.76	761,929
2022-09-02	$66.43	$66.65	$63.51	$63.74	$63.74	958,652
2022-09-01	$64.02	$65.80	$62.76	$65.60	$65.60	1,112,600
2022-08-31	$66.70	$66.98	$64.17	$65.09	$65.09	805,176
2022-08-30	$66.63	$67.15	$64.16	$65.17	$65.17	899,542
2022-08-29	$66.03	$67.74	$65.23	$65.77	$65.77	987,574
2022-08-26	$71.89	$72.57	$67.05	$67.37	$67.37	1,141,427
2022-08-25	$73.18	$73.78	$70.72	$72.44	$72.44	1,179,357
2022-08-24	$68.69	$72.16	$67.10	$71.97	$71.97	885,168
2022-08-23	$66.87	$69.08	$65.17	$68.70	$68.70	1,203,872
2022-08-22	$67.00	$68.91	$66.11	$66.35	$66.35	1,132,907
2022-08-19	$71.65	$71.77	$68.21	$68.60	$68.60	1,446,291
2022-08-18	$71.84	$72.62	$69.77	$72.15	$72.15	850,510
2022-08-17	$73.93	$74.88	$71.01	$71.74	$71.74	1,421,101
2022-08-16	$80.11	$80.46	$75.35	$75.85	$75.85	1,082,023
2022-08-15	$78.59	$80.60	$77.06	$80.14	$80.14	855,734
2022-08-12	$77.50	$80.11	$76.39	$78.66	$78.66	903,046
2022-08-11	$80.00	$83.79	$77.27	$77.46	$77.46	1,451,947
2022-08-10	$77.75	$79.27	$75.14	$78.87	$78.87	1,104,358
2022-08-09	$78.55	$78.57	$74.57	$75.13	$75.13	1,579,909
2022-08-08	$81.00	$84.10	$80.16	$81.39	$81.39	1,535,928
2022-08-05	$76.44	$81.90	$75.14	$81.40	$81.40	1,643,606
2022-08-04	$79.51	$80.50	$76.02	$78.91	$78.91	1,459,761
2022-08-03	$77.92	$83.05	$77.72	$78.58	$78.58	1,566,215
2022-08-02	$73.38	$77.26	$73.29	$76.34	$76.34	935,223
2022-08-01	$74.00	$76.76	$72.90	$74.01	$74.01	958,089
2022-07-29	$75.00	$75.74	$73.03	$75.00	$75.00	1,013,912
2022-07-28	$79.26	$80.91	$74.32	$75.90	$75.90	1,202,000
2022-07-27	$77.76	$79.21	$75.13	$78.93	$78.93	845,527
2022-07-26	$76.27	$79.86	$75.15	$77.12	$77.12	1,237,482
2022-07-25	$75.23	$76.88	$72.71	$76.50	$76.50	1,187,865
2022-07-22	$80.56	$80.70	$75.10	$75.82	$75.82	1,532,949
2022-07-21	$82.16	$82.34	$78.52	$79.95	$79.95	1,465,035
2022-07-20	$83.55	$86.95	$81.56	$82.34	$82.34	2,214,358
2022-07-19	$80.91	$83.95	$78.60	$83.78	$83.78	1,305,496
2022-07-18	$84.56	$85.86	$79.36	$79.36	$79.36	1,720,634
2022-07-15	$81.91	$83.39	$77.82	$83.39	$83.39	1,541,816
2022-07-14	$80.62	$83.50	$80.02	$81.91	$81.91	2,131,222
2022-07-13	$75.56	$82.68	$75.04	$80.70	$80.70	3,271,018
2022-07-12	$74.71	$79.78	$72.41	$79.05	$79.05	2,552,617
2022-07-11	$76.28	$77.35	$73.26	$73.71	$73.71	1,899,602
2022-07-08	$76.51	$79.15	$75.65	$76.70	$76.70	1,727,328
2022-07-07	$72.06	$79.27	$72.00	$78.20	$78.20	2,789,200
2022-07-06	$70.70	$76.99	$70.65	$72.70	$72.70	4,849,801
2022-07-05	$63.39	$71.64	$62.04	$70.60	$70.60	3,040,574
2022-07-01	$61.11	$64.00	$60.41	$63.79	$63.79	947,769
2022-06-30	$61.92	$63.20	$60.67	$60.77	$60.77	1,376,760
2022-06-29	$62.76	$63.90	$60.99	$63.00	$63.00	1,714,897
2022-06-28	$66.48	$67.70	$62.56	$63.28	$63.28	1,556,180
2022-06-27	$67.06	$69.42	$63.62	$66.90	$66.90	2,494,192
2022-06-24	$66.57	$67.16	$61.06	$66.96	$66.96	2,952,357
2022-06-23	$59.16	$65.95	$57.78	$65.15	$65.15	3,407,465
2022-06-22	$63.01	$63.23	$56.34	$59.94	$59.94	5,836,786
2022-06-21	$71.01	$75.24	$59.82	$64.67	$64.67	7,447,184
2022-06-17	$66.45	$72.28	$66.25	$70.00	$70.00	5,962,437
2022-06-16	$59.99	$65.52	$59.72	$64.64	$64.64	2,406,586
2022-06-15	$58.90	$63.08	$58.90	$62.66	$62.66	2,082,295
2022-06-14	$55.74	$58.13	$53.52	$58.11	$58.11	1,531,645
2022-06-13	$59.26	$59.71	$53.36	$55.27	$55.27	3,761,191
2022-06-10	$67.83	$69.29	$63.11	$63.76	$63.76	1,889,790
2022-06-09	$72.84	$75.42	$71.69	$71.70	$71.70	1,305,660
2022-06-08	$68.87	$74.59	$68.44	$73.83	$73.83	2,577,800
2022-06-07	$63.15	$69.05	$63.15	$69.04	$69.04	1,392,486
2022-06-06	$65.70	$66.39	$63.38	$64.22	$64.22	1,219,409
2022-06-03	$59.70	$65.58	$59.52	$64.21	$64.21	1,999,189
2022-06-02	$57.53	$62.20	$56.85	$61.00	$61.00	1,552,626
2022-06-01	$58.07	$59.33	$56.60	$57.87	$57.87	1,206,857
2022-05-31	$57.69	$59.42	$56.42	$58.05	$58.05	1,460,691
2022-05-27	$56.01	$58.56	$54.49	$58.34	$58.34	1,112,444
2022-05-26	$54.67	$56.72	$53.89	$55.23	$55.23	987,864
2022-05-25	$51.76	$54.94	$51.55	$54.55	$54.55	1,101,391
2022-05-24	$53.42	$53.91	$51.46	$52.38	$52.38	1,096,517
2022-05-23	$55.94	$57.25	$53.96	$54.71	$54.71	925,192
2022-05-20	$56.65	$58.08	$52.73	$56.34	$56.34	1,339,955
2022-05-19	$54.64	$57.95	$53.62	$56.49	$56.49	1,318,165
2022-05-18	$53.01	$56.27	$52.85	$54.76	$54.76	1,291,744
2022-05-17	$52.68	$54.87	$51.69	$54.36	$54.36	1,379,346
2022-05-16	$52.27	$53.14	$50.48	$51.54	$51.54	1,276,656
2022-05-13	$48.19	$52.80	$48.19	$52.23	$52.23	1,569,309
2022-05-12	$42.60	$48.70	$42.51	$46.54	$46.54	2,279,692
2022-05-11	$45.43	$48.55	$42.99	$43.67	$43.67	2,535,914
2022-05-10	$44.48	$49.02	$43.55	$47.31	$47.31	2,325,363
2022-05-09	$46.20	$47.30	$43.05	$43.23	$43.23	2,208,055
2022-05-06	$50.73	$50.99	$46.58	$48.01	$48.01	1,746,056
2022-05-05	$54.17	$54.85	$50.28	$51.34	$51.34	1,267,681
2022-05-04	$52.54	$56.46	$50.51	$55.62	$55.62	1,504,557
2022-05-03	$52.39	$54.15	$51.38	$52.62	$52.62	878,986
2022-05-02	$49.58	$52.04	$48.40	$51.98	$51.98	1,300,184
2022-04-29	$51.63	$53.90	$49.53	$49.62	$49.62	974,504
2022-04-28	$52.03	$53.21	$48.38	$51.62	$51.62	1,879,897
2022-04-27	$52.54	$53.90	$51.10	$51.96	$51.96	926,516
2022-04-26	$56.48	$57.57	$52.79	$52.80	$52.80	1,113,951
2022-04-25	$55.34	$57.49	$55.01	$57.27	$57.27	1,134,494
2022-04-22	$55.43	$57.04	$54.78	$55.68	$55.68	796,683
2022-04-21	$58.51	$60.42	$55.08	$55.53	$55.53	1,195,754
2022-04-20	$59.55	$59.55	$56.80	$57.58	$57.58	866,922
2022-04-19	$58.57	$60.60	$57.87	$58.96	$58.96	1,009,201
2022-04-18	$61.51	$61.85	$58.43	$58.74	$58.74	1,025,413
2022-04-14	$65.37	$65.47	$61.59	$62.19	$62.19	1,052,616
2022-04-13	$64.10	$66.55	$63.47	$65.84	$65.84	957,408
2022-04-12	$62.50	$66.07	$62.48	$64.55	$64.55	1,280,068
2022-04-11	$60.52	$62.03	$59.14	$61.45	$61.45	1,104,198
2022-04-08	$64.06	$64.40	$61.01	$61.62	$61.62	775,284
2022-04-07	$65.45	$66.93	$62.43	$63.94	$63.94	1,045,499
2022-04-06	$65.32	$67.15	$63.86	$66.12	$66.12	1,105,552
2022-04-05	$69.50	$70.40	$67.07	$67.48	$67.48	1,187,196
2022-04-04	$66.81	$70.18	$66.81	$69.51	$69.51	1,270,682
2022-04-01	$63.55	$68.75	$63.30	$66.15	$66.15	1,564,268
2022-03-31	$64.60	$65.00	$62.52	$62.77	$62.77	721,748
2022-03-30	$65.95	$67.87	$63.72	$64.08	$64.08	1,097,141
2022-03-29	$64.31	$67.26	$63.66	$65.95	$65.95	1,645,997
2022-03-28	$62.20	$64.00	$60.56	$62.83	$62.83	998,129
2022-03-25	$64.43	$64.54	$61.55	$62.14	$62.14	891,501
2022-03-24	$64.14	$64.55	$61.56	$64.40	$64.40	998,286
2022-03-23	$67.05	$67.05	$63.52	$63.57	$63.57	1,082,283
2022-03-22	$65.93	$68.26	$64.71	$67.50	$67.50	896,209
2022-03-21	$68.02	$68.02	$64.38	$65.66	$65.66	1,102,617
2022-03-18	$66.81	$70.94	$66.62	$67.89	$67.89	6,615,178
2022-03-17	$64.87	$68.39	$63.83	$67.46	$67.46	1,761,977
2022-03-16	$61.44	$65.65	$60.77	$65.54	$65.54	2,093,313
2022-03-15	$58.04	$60.77	$57.78	$60.04	$60.04	1,228,728
2022-03-14	$60.66	$63.38	$57.57	$58.06	$58.06	1,404,441
2022-03-11	$62.99	$64.81	$61.33	$61.42	$61.42	1,176,258
2022-03-10	$60.72	$62.98	$59.58	$62.43	$62.43	1,004,046
2022-03-09	$60.84	$63.19	$60.84	$62.42	$62.42	1,554,127
2022-03-08	$54.27	$62.62	$53.78	$60.35	$60.35	2,582,798
2022-03-07	$54.15	$56.84	$53.70	$55.20	$55.20	2,226,253
2022-03-04	$53.73	$55.75	$52.43	$53.19	$53.19	972,177
2022-03-03	$58.78	$58.98	$53.61	$54.19	$54.19	1,440,836
2022-03-02	$57.57	$59.47	$55.47	$58.78	$58.78	1,100,666
2022-03-01	$60.41	$61.62	$56.81	$57.44	$57.44	2,258,524
2022-02-28	$59.57	$62.62	$58.90	$61.37	$61.37	1,447,059
2022-02-25	$57.51	$59.94	$55.71	$59.73	$59.73	1,605,518
2022-02-24	$50.86	$57.68	$50.54	$57.16	$57.16	1,878,643
2022-02-23	$56.57	$57.00	$53.04	$53.25	$53.25	1,337,030
2022-02-22	$57.09	$58.94	$55.17	$55.66	$55.66	1,624,453
2022-02-18	$58.61	$60.03	$57.39	$58.29	$58.29	1,182,880
2022-02-17	$60.86	$62.31	$58.41	$58.61	$58.61	1,310,507
2022-02-16	$59.64	$62.30	$59.60	$61.97	$61.97	1,578,438
2022-02-15	$60.00	$61.36	$58.85	$60.97	$60.97	1,678,367
2022-02-14	$59.51	$61.05	$58.31	$58.61	$58.61	2,152,938
2022-02-11	$62.60	$63.88	$58.98	$59.40	$59.40	1,386,986
2022-02-10	$63.50	$66.50	$61.30	$61.90	$61.90	1,420,340
2022-02-09	$62.05	$65.89	$62.05	$65.04	$65.04	1,239,467
2022-02-08	$61.81	$62.89	$60.03	$61.04	$61.04	1,234,685
2022-02-07	$61.89	$65.90	$61.69	$62.36	$62.36	1,239,253
2022-02-04	$60.53	$62.72	$58.91	$61.89	$61.89	1,187,295
2022-02-03	$60.02	$62.60	$59.85	$60.40	$60.40	1,161,464
2022-02-02	$67.00	$67.39	$61.66	$62.12	$62.12	1,817,644
2022-02-01	$65.18	$66.54	$61.96	$65.53	$65.53	1,600,522
2022-01-31	$60.29	$64.86	$60.19	$63.75	$63.75	2,317,762
2022-01-28	$58.63	$61.40	$56.38	$59.00	$59.00	2,738,239
2022-01-27	$63.73	$63.97	$58.55	$58.76	$58.76	1,688,344
2022-01-26	$64.70	$67.10	$61.63	$61.84	$61.84	1,796,445
2022-01-25	$58.79	$63.70	$57.59	$62.54	$62.54	2,288,636
2022-01-24	$59.55	$61.72	$55.35	$60.26	$60.26	3,544,736
2022-01-21	$63.72	$66.42	$62.21	$62.61	$62.61	2,216,716
2022-01-20	$65.03	$68.85	$64.01	$64.36	$64.36	1,351,758
2022-01-19	$65.91	$68.07	$63.86	$64.19	$64.19	1,841,457
2022-01-18	$66.51	$68.72	$64.60	$65.05	$65.05	1,466,315
2022-01-14	$65.32	$68.67	$65.03	$67.77	$67.77	1,525,550
2022-01-13	$69.74	$70.27	$66.22	$66.40	$66.40	1,610,682
2022-01-12	$73.44	$74.49	$69.51	$69.86	$69.86	1,367,940
2022-01-11	$69.35	$73.00	$68.51	$72.71	$72.71	1,341,553
2022-01-10	$67.00	$69.21	$64.76	$69.09	$69.09	2,106,140
2022-01-07	$67.52	$71.42	$66.79	$67.66	$67.66	1,234,905
2022-01-06	$68.40	$70.30	$65.89	$67.18	$67.18	2,161,929
2022-01-05	$72.75	$73.91	$68.97	$69.01	$69.01	1,790,339
2022-01-04	$78.99	$79.20	$71.40	$73.25	$73.25	2,133,901
2022-01-03	$76.57	$79.40	$74.11	$79.24	$79.24	1,033,751
2021-12-31	$78.46	$80.83	$75.66	$75.78	$75.78	1,161,331
2021-12-30	$76.47	$81.08	$76.35	$78.85	$78.85	2,648,983
2021-12-29	$76.50	$78.20	$75.95	$76.77	$76.77	1,095,314
2021-12-28	$76.81	$80.24	$76.06	$76.77	$76.77	1,184,002
2021-12-27	$81.19	$81.68	$76.37	$76.96	$76.96	1,584,825
2021-12-23	$81.50	$83.59	$79.00	$82.15	$82.15	949,491
2021-12-22	$79.08	$82.69	$78.41	$81.56	$81.56	1,197,754
2021-12-21	$81.51	$81.81	$78.94	$79.92	$79.92	1,387,371
2021-12-20	$79.61	$81.75	$76.50	$81.05	$81.05	1,836,713
2021-12-17	$75.82	$83.19	$74.94	$82.73	$82.73	2,555,624
2021-12-16	$79.69	$80.63	$75.65	$76.46	$76.46	1,863,390
2021-12-15	$74.47	$79.88	$72.05	$78.87	$78.87	1,893,807
2021-12-14	$70.77	$76.49	$70.22	$74.59	$74.59	1,904,475
2021-12-13	$73.56	$73.93	$70.39	$73.00	$73.00	1,570,894
2021-12-10	$76.06	$78.56	$73.02	$73.63	$73.63	995,323
2021-12-09	$79.50	$79.54	$75.31	$75.46	$75.46	1,182,168
2021-12-08	$78.39	$81.21	$75.69	$79.41	$79.41	1,231,289
2021-12-07	$72.26	$79.89	$72.03	$78.39	$78.39	2,570,896
2021-12-06	$70.28	$71.18	$67.15	$71.12	$71.12	2,465,536
2021-12-03	$76.85	$76.85	$68.16	$70.09	$70.09	2,892,812
2021-12-02	$75.00	$77.36	$73.19	$76.85	$76.85	1,316,591
2021-12-01	$80.47	$81.54	$75.12	$75.28	$75.28	1,451,334
2021-11-30	$77.38	$80.50	$76.81	$79.90	$79.90	1,473,692
2021-11-29	$79.58	$80.75	$76.71	$77.98	$77.98	1,400,249
2021-11-26	$79.57	$82.00	$78.46	$78.79	$78.79	1,176,066
2021-11-24	$79.49	$81.51	$77.47	$80.92	$80.92	2,396,965
2021-11-23	$80.07	$80.46	$77.42	$80.08	$80.08	1,919,199
2021-11-22	$82.42	$82.42	$80.06	$80.59	$80.59	1,472,486
2021-11-19	$83.01	$83.98	$81.92	$82.44	$82.44	1,060,038
2021-11-18	$86.48	$87.76	$82.70	$82.97	$82.97	1,406,866
2021-11-17	$86.31	$86.92	$84.61	$86.08	$86.08	861,628
2021-11-16	$84.98	$87.20	$84.51	$86.58	$86.58	965,785
2021-11-15	$89.03	$89.68	$84.31	$85.08	$85.08	1,824,627
2021-11-12	$88.07	$89.29	$87.02	$88.93	$88.93	1,056,432
2021-11-11	$88.66	$89.70	$87.31	$87.92	$87.92	976,082
2021-11-10	$90.70	$91.83	$86.66	$87.58	$87.58	1,877,774
2021-11-09	$94.12	$95.00	$90.75	$91.27	$91.27	1,128,663
2021-11-08	$90.82	$94.90	$90.80	$94.14	$94.14	1,267,213
2021-11-05	$93.08	$93.95	$89.55	$90.24	$90.24	1,548,149
2021-11-04	$95.62	$95.88	$90.14	$93.00	$93.00	2,117,144
2021-11-03	$95.60	$96.98	$94.80	$96.88	$96.88	1,138,143
2021-11-02	$95.66	$98.58	$94.35	$95.84	$95.84	1,155,018
2021-11-01	$91.50	$96.19	$91.45	$95.46	$95.46	1,573,921
2021-10-29	$93.79	$93.98	$91.17	$91.33	$91.33	1,225,449
2021-10-28	$92.72	$95.41	$90.34	$94.00	$94.00	1,145,850
2021-10-27	$95.31	$96.25	$92.52	$92.78	$92.78	1,504,389
2021-10-26	$97.30	$97.89	$95.05	$95.06	$95.06	956,156
2021-10-25	$95.53	$97.29	$94.27	$96.70	$96.70	1,082,678
2021-10-22	$96.95	$97.65	$94.25	$95.56	$95.56	1,325,472
2021-10-21	$98.75	$99.45	$96.75	$97.06	$97.06	1,650,901
2021-10-20	$100.50	$101.81	$98.27	$98.37	$98.37	1,190,684
2021-10-19	$97.47	$102.96	$97.33	$100.26	$100.26	1,921,220
2021-10-18	$97.34	$97.47	$95.68	$96.21	$96.21	1,277,333
2021-10-15	$99.23	$99.81	$96.65	$97.00	$97.00	1,851,448
2021-10-14	$98.35	$102.67	$96.60	$98.70	$98.70	2,902,854
2021-10-13	$92.80	$98.33	$92.33	$96.77	$96.77	6,429,258
2021-10-12	$101.25	$104.79	$100.63	$102.59	$102.59	2,015,397
2021-10-11	$99.05	$101.34	$98.68	$100.65	$100.65	1,785,364
2021-10-08	$102.79	$102.91	$96.55	$98.63	$98.63	3,449,626
2021-10-07	$102.50	$105.59	$101.66	$102.99	$102.99	934,653
2021-10-06	$101.82	$103.77	$99.10	$101.99	$101.99	1,172,402
2021-10-05	$102.98	$105.60	$101.77	$102.49	$102.49	950,097
2021-10-04	$110.00	$110.01	$102.23	$102.43	$102.43	1,762,352
2021-10-01	$111.75	$112.39	$108.94	$111.29	$111.29	916,849
2021-09-30	$111.36	$114.23	$110.45	$111.93	$111.93	728,804
2021-09-29	$112.54	$113.95	$109.63	$110.20	$110.20	1,137,825
2021-09-28	$115.57	$115.78	$111.87	$112.15	$112.15	1,269,835
2021-09-27	$116.17	$117.84	$113.32	$117.26	$117.26	770,672
2021-09-24	$119.51	$120.24	$116.01	$116.43	$116.43	1,088,157
2021-09-23	$119.26	$122.25	$116.91	$121.25	$121.25	772,248
2021-09-22	$117.57	$120.08	$116.64	$117.81	$117.81	658,599
2021-09-21	$117.50	$119.78	$116.63	$117.25	$117.25	886,476
2021-09-20	$118.77	$121.36	$115.36	$116.47	$116.47	1,571,523
2021-09-17	$117.75	$124.79	$115.96	$124.52	$124.52	1,670,872
2021-09-16	$116.90	$118.50	$114.64	$117.42	$117.42	642,392
2021-09-15	$116.21	$117.34	$114.42	$117.26	$117.26	773,555
2021-09-14	$118.31	$120.50	$115.83	$116.30	$116.30	773,768
2021-09-13	$120.91	$120.91	$116.56	$118.00	$118.00	1,263,952
2021-09-10	$122.43	$123.38	$120.29	$120.74	$120.74	652,244
2021-09-09	$119.55	$124.25	$119.37	$121.46	$121.46	788,764
2021-09-08	$120.08	$122.53	$117.54	$119.26	$119.26	920,825
2021-09-07	$121.59	$124.38	$120.18	$120.51	$120.51	902,924
2021-09-03	$127.83	$127.83	$121.15	$121.96	$121.96	1,002,378
2021-09-02	$126.69	$127.50	$124.70	$127.07	$127.07	743,807
2021-09-01	$125.14	$129.50	$124.82	$126.36	$126.36	1,070,521
2021-08-31	$122.34	$124.95	$122.00	$124.95	$124.95	750,096
2021-08-30	$124.71	$125.79	$120.60	$120.71	$120.71	610,103
2021-08-27	$122.67	$127.32	$120.70	$123.81	$123.81	690,438
2021-08-26	$125.15	$128.50	$121.58	$121.90	$121.90	822,665
2021-08-25	$125.34	$126.50	$123.60	$125.80	$125.80	507,090
2021-08-24	$126.58	$126.70	$123.00	$126.46	$126.46	745,763
2021-08-23	$120.39	$126.47	$119.50	$125.02	$125.02	1,309,036
2021-08-20	$116.58	$120.00	$115.60	$117.22	$117.22	745,557
2021-08-19	$118.16	$120.87	$116.31	$116.79	$116.79	1,098,090
2021-08-18	$121.56	$123.42	$118.80	$119.32	$119.32	832,570
2021-08-17	$119.77	$122.02	$117.80	$120.55	$120.55	994,514
2021-08-16	$125.76	$125.76	$119.75	$122.55	$122.55	1,370,674
2021-08-13	$135.46	$135.70	$126.20	$126.76	$126.76	1,320,311
2021-08-12	$134.01	$139.61	$132.82	$135.39	$135.39	887,125
2021-08-11	$135.33	$136.76	$130.74	$133.69	$133.69	842,838
2021-08-10	$139.58	$141.63	$132.78	$135.16	$135.16	1,144,200
2021-08-09	$137.20	$142.64	$135.55	$137.82	$137.82	1,664,006
2021-08-06	$134.28	$140.50	$133.18	$136.74	$136.74	2,409,095
2021-08-05	$126.99	$133.95	$125.73	$133.49	$133.49	2,415,534
2021-08-04	$120.94	$125.10	$120.81	$124.61	$124.61	857,658
2021-08-03	$122.63	$123.16	$118.66	$121.42	$121.42	770,774
2021-08-02	$122.14	$123.83	$119.83	$122.34	$122.34	923,345
2021-07-30	$122.44	$125.31	$119.35	$121.02	$121.02	1,433,962
2021-07-29	$120.64	$122.61	$117.89	$119.00	$119.00	1,125,556
2021-07-28	$117.48	$121.40	$116.01	$119.75	$119.75	854,507
2021-07-27	$119.27	$120.80	$113.34	$117.43	$117.43	1,103,487
2021-07-26	$120.96	$123.61	$118.51	$119.22	$119.22	1,057,140
2021-07-23	$124.50	$124.64	$119.39	$122.27	$122.27	1,048,585
2021-07-22	$130.07	$130.46	$124.30	$124.77	$124.77	923,173
2021-07-21	$124.00	$129.48	$122.88	$128.45	$128.45	1,220,395
2021-07-20	$124.82	$125.51	$120.70	$124.14	$124.14	1,413,375
2021-07-19	$123.44	$129.22	$122.01	$125.73	$125.73	1,120,288
2021-07-16	$128.42	$130.46	$125.84	$126.25	$126.25	934,166
2021-07-15	$129.57	$130.19	$123.81	$127.10	$127.10	1,201,710
2021-07-14	$136.00	$136.74	$129.52	$130.31	$130.31	1,069,371
2021-07-13	$140.09	$141.16	$135.27	$135.55	$135.55	997,432
2021-07-12	$143.40	$144.73	$138.24	$140.75	$140.75	887,095
2021-07-09	$144.68	$146.96	$141.57	$144.33	$144.33	1,090,629
2021-07-08	$136.77	$145.55	$135.40	$144.81	$144.81	1,300,650
2021-07-07	$148.46	$150.76	$140.87	$142.29	$142.29	1,435,097
2021-07-06	$151.65	$155.87	$146.27	$148.10	$148.10	1,615,272
2021-07-02	$156.41	$158.27	$151.52	$155.88	$155.88	1,160,600
2021-07-01	$161.22	$163.00	$152.03	$156.64	$156.64	2,324,563
2021-06-30	$149.60	$169.76	$146.70	$161.89	$161.89	5,855,269
2021-06-29	$151.01	$153.24	$145.29	$150.49	$150.49	1,813,747
2021-06-28	$156.71	$157.00	$148.36	$151.63	$151.63	4,269,683
2021-06-25	$138.70	$143.00	$135.82	$142.52	$142.52	1,469,479
2021-06-24	$132.23	$139.66	$131.90	$137.88	$137.88	1,685,037
2021-06-23	$129.00	$132.90	$128.63	$130.68	$130.68	964,357
2021-06-22	$128.99	$131.51	$127.13	$129.20	$129.20	886,120
2021-06-21	$126.84	$130.41	$124.80	$129.62	$129.62	1,022,788
2021-06-18	$124.50	$128.00	$124.50	$127.83	$127.83	1,241,986
2021-06-17	$123.02	$128.76	$122.59	$127.27	$127.27	1,325,691
2021-06-16	$123.37	$125.23	$119.57	$123.91	$123.91	1,064,425
2021-06-15	$128.27	$128.27	$122.19	$123.62	$123.62	1,068,508
2021-06-14	$129.20	$130.39	$127.30	$128.76	$128.76	1,092,425
2021-06-11	$129.18	$129.99	$124.70	$127.00	$127.00	1,547,929
2021-06-10	$118.32	$124.15	$118.32	$123.71	$123.71	1,167,245
2021-06-09	$120.00	$122.27	$119.29	$119.98	$119.98	805,344
2021-06-08	$121.46	$122.64	$115.01	$118.91	$118.91	865,266
2021-06-07	$114.02	$120.45	$112.48	$119.20	$119.20	1,193,548
2021-06-04	$110.76	$114.55	$110.61	$113.29	$113.29	665,897
2021-06-03	$112.94	$114.99	$109.68	$109.83	$109.83	1,068,858
2021-06-02	$115.18	$117.24	$112.66	$114.74	$114.74	881,276
2021-06-01	$119.44	$119.82	$114.76	$115.80	$115.80	801,175
2021-05-28	$118.01	$123.16	$117.93	$118.18	$118.18	935,552
2021-05-27	$118.01	$119.26	$115.36	$118.40	$118.40	742,887
2021-05-26	$117.00	$118.61	$115.75	$118.52	$118.52	700,534
2021-05-25	$115.50	$118.42	$114.62	$116.31	$116.31	756,443
2021-05-24	$116.96	$118.16	$115.40	$115.60	$115.60	781,484
2021-05-21	$118.81	$119.01	$115.18	$115.57	$115.57	958,472
2021-05-20	$112.47	$119.54	$112.04	$117.65	$117.65	1,353,577
2021-05-19	$108.92	$111.45	$106.75	$110.56	$110.56	1,130,301
2021-05-18	$109.67	$115.36	$108.00	$112.66	$112.66	1,426,803
2021-05-17	$106.82	$109.57	$104.69	$109.22	$109.22	1,161,771
2021-05-14	$101.87	$108.42	$101.82	$106.64	$106.64	1,424,732
2021-05-13	$101.63	$104.88	$95.96	$101.00	$101.00	1,864,814
2021-05-12	$101.41	$104.34	$99.02	$100.84	$100.84	1,370,333
2021-05-11	$96.76	$106.35	$95.11	$103.54	$103.54	2,401,841
2021-05-10	$107.01	$107.10	$100.63	$101.46	$101.46	1,698,208
2021-05-07	$110.30	$114.32	$107.38	$107.70	$107.70	1,582,540
2021-05-06	$112.51	$112.52	$104.30	$107.84	$107.84	2,590,622
2021-05-05	$116.40	$118.13	$112.33	$113.90	$113.90	1,277,093
2021-05-04	$120.60	$120.78	$113.82	$115.73	$115.73	1,923,790
2021-05-03	$132.01	$132.78	$120.90	$122.81	$122.81	1,458,655
2021-04-30	$129.71	$135.14	$129.69	$131.27	$131.27	957,032
2021-04-29	$136.66	$136.72	$129.10	$131.88	$131.88	1,169,172
2021-04-28	$129.85	$136.24	$128.25	$135.54	$135.54	1,276,103
2021-04-27	$136.91	$137.25	$129.67	$133.04	$133.04	1,303,570
2021-04-26	$128.22	$137.59	$126.60	$135.72	$135.72	2,000,496
2021-04-23	$125.50	$128.42	$123.60	$126.55	$126.55	1,097,455
2021-04-22	$127.50	$130.28	$123.84	$125.89	$125.89	1,738,519
2021-04-21	$123.00	$129.50	$120.78	$124.93	$124.93	3,119,675
2021-04-20	$122.00	$125.48	$117.38	$121.67	$121.67	2,622,334
2021-04-19	$117.12	$120.00	$112.99	$115.04	$115.04	1,154,480
2021-04-16	$123.41	$123.70	$116.20	$118.56	$118.56	1,359,239
2021-04-15	$125.00	$126.70	$121.83	$123.85	$123.85	896,270
2021-04-14	$122.91	$129.27	$122.32	$123.11	$123.11	1,913,968
2021-04-13	$114.21	$122.48	$114.21	$120.88	$120.88	1,352,750
2021-04-12	$115.01	$116.10	$111.34	$114.39	$114.39	1,080,902
2021-04-09	$119.28	$119.37	$114.32	$115.74	$115.74	1,068,266
2021-04-08	$119.52	$122.00	$117.61	$120.38	$120.38	928,021
2021-04-07	$120.53	$123.50	$117.80	$118.53	$118.53	754,952
2021-04-06	$120.50	$125.51	$118.73	$121.63	$121.63	1,162,957
2021-04-05	$122.17	$124.40	$118.86	$121.99	$121.99	948,016
2021-04-01	$125.34	$126.66	$119.38	$119.41	$119.41	1,478,969
2021-03-31	$117.27	$124.00	$117.04	$121.85	$121.85	2,068,987
2021-03-30	$108.50	$116.53	$106.50	$115.20	$115.20	1,341,138
2021-03-29	$110.79	$113.48	$107.66	$110.72	$110.72	1,099,496
2021-03-26	$114.33	$114.95	$106.71	$111.24	$111.24	1,580,433
2021-03-25	$110.00	$115.96	$107.52	$114.60	$114.60	2,356,094
2021-03-24	$126.82	$127.75	$114.31	$115.55	$115.55	2,182,336
2021-03-23	$132.01	$132.10	$124.21	$126.49	$126.49	1,794,792
2021-03-22	$130.67	$135.25	$128.28	$133.00	$133.00	1,249,432
2021-03-19	$123.91	$129.99	$122.64	$129.61	$129.61	1,790,904
2021-03-18	$127.37	$129.30	$123.06	$123.57	$123.57	1,325,879
2021-03-17	$126.18	$133.87	$123.50	$131.10	$131.10	1,408,773
2021-03-16	$136.61	$137.00	$126.18	$130.57	$130.57	1,484,218
2021-03-15	$131.32	$134.27	$128.88	$133.60	$133.60	1,163,737
2021-03-12	$131.02	$131.34	$126.58	$130.61	$130.61	1,687,725
2021-03-11	$129.76	$135.00	$127.20	$133.88	$133.88	2,588,631
2021-03-10	$130.05	$132.88	$123.17	$124.15	$124.15	2,598,975
2021-03-09	$119.93	$127.36	$118.26	$125.63	$125.63	3,165,237
2021-03-08	$116.09	$123.15	$112.00	$113.62	$113.62	3,019,110
2021-03-05	$115.86	$116.06	$100.00	$114.65	$114.65	5,228,860
2021-03-04	$117.54	$122.40	$109.52	$115.49	$115.49	3,672,151
2021-03-03	$128.00	$129.00	$118.00	$119.08	$119.08	2,423,029
2021-03-02	$131.33	$133.07	$127.57	$129.77	$129.77	1,450,195
2021-03-01	$127.75	$133.33	$126.99	$130.25	$130.25	2,387,720
2021-02-26	$127.52	$131.38	$121.94	$125.69	$125.69	2,483,977
2021-02-25	$131.42	$135.12	$123.70	$127.28	$127.28	2,121,590
2021-02-24	$137.93	$139.00	$130.39	$133.52	$133.52	1,933,707
2021-02-23	$128.50	$137.40	$121.04	$135.30	$135.30	3,717,520
2021-02-22	$144.00	$147.02	$137.31	$138.56	$138.56	2,445,490
2021-02-19	$149.69	$152.22	$147.12	$148.98	$148.98	1,500,848
2021-02-18	$145.44	$149.26	$142.24	$146.66	$146.66	1,528,709
2021-02-17	$150.13	$151.00	$142.15	$150.03	$150.03	3,361,850
2021-02-16	$162.22	$165.00	$153.25	$155.32	$155.32	3,027,671
2021-02-12	$159.85	$161.12	$151.40	$161.05	$161.05	2,700,418
2021-02-11	$162.09	$164.83	$157.13	$159.05	$159.05	2,671,309
2021-02-10	$170.64	$171.00	$156.62	$160.20	$160.20	3,317,093
2021-02-09	$169.99	$175.44	$166.21	$167.55	$167.55	2,810,291
2021-02-08	$171.46	$173.18	$164.58	$169.23	$169.23	3,183,509
2021-02-05	$168.36	$169.75	$163.68	$168.81	$168.81	1,837,169
2021-02-04	$165.28	$170.00	$163.00	$167.79	$167.79	1,279,487
2021-02-03	$172.61	$172.66	$163.30	$164.50	$164.50	1,766,347
2021-02-02	$170.25	$172.97	$167.51	$168.15	$168.15	2,203,902
2021-02-01	$170.51	$173.42	$163.53	$165.68	$165.68	1,502,826
2021-01-29	$167.45	$170.67	$160.37	$165.70	$165.70	1,668,171
2021-01-28	$168.92	$172.97	$163.95	$167.42	$167.42	2,044,598
2021-01-27	$162.06	$172.50	$155.28	$163.95	$163.95	3,476,397
2021-01-26	$179.09	$183.00	$168.51	$169.53	$169.53	2,464,849
2021-01-25	$188.47	$191.10	$176.75	$181.24	$181.24	2,303,961
2021-01-22	$185.54	$190.03	$182.25	$188.49	$188.49	1,794,730
2021-01-21	$193.88	$193.93	$183.16	$185.10	$185.10	2,211,419
2021-01-20	$198.97	$200.85	$189.63	$189.77	$189.77	2,210,002
2021-01-19	$207.09	$208.18	$194.22	$198.29	$198.29	2,427,204
2021-01-15	$220.15	$220.20	$199.01	$199.88	$199.88	4,004,905
2021-01-14	$196.99	$215.10	$196.09	$210.04	$210.04	2,723,891
2021-01-13	$193.98	$198.79	$190.01	$193.84	$193.84	1,733,424
2021-01-12	$190.01	$199.68	$186.32	$190.34	$190.34	2,065,862
2021-01-11	$188.70	$192.75	$180.50	$188.88	$188.88	2,716,841
2021-01-08	$198.93	$210.39	$185.88	$193.82	$193.82	5,062,317
2021-01-07	$169.39	$195.89	$169.39	$194.43	$194.43	3,554,074
2021-01-06	$156.80	$171.50	$156.78	$163.85	$163.85	2,291,773
2021-01-05	$157.38	$160.90	$154.50	$160.62	$160.62	1,909,779
2021-01-04	$157.82	$161.38	$150.55	$158.01	$158.01	2,410,943
2020-12-31	$162.19	$163.00	$150.63	$153.11	$153.11	2,486,266
2020-12-30	$163.20	$165.92	$160.31	$161.57	$161.57	1,723,873
2020-12-29	$169.89	$170.46	$148.25	$157.83	$157.83	4,130,562
2020-12-28	$181.42	$181.42	$168.69	$168.93	$168.93	2,743,021
2020-12-24	$177.50	$177.50	$166.93	$168.50	$168.50	1,353,142
2020-12-23	$176.56	$178.09	$168.30	$173.23	$173.23	2,483,669
2020-12-22	$174.99	$176.98	$167.43	$170.08	$170.08	4,026,051
2020-12-21	$148.19	$176.99	$146.60	$166.84	$166.84	5,416,403
2020-12-18	$150.25	$151.87	$147.00	$148.61	$148.61	1,207,442
2020-12-17	$148.50	$152.49	$146.25	$149.13	$149.13	787,328
2020-12-16	$150.26	$151.62	$146.58	$146.61	$146.61	918,968
2020-12-15	$154.60	$154.85	$144.19	$149.97	$149.97	1,282,176
2020-12-14	$153.51	$159.95	$150.02	$150.06	$150.06	2,018,528
2020-12-11	$154.18	$156.40	$145.31	$148.41	$148.41	1,404,307
2020-12-10	$145.74	$156.70	$140.21	$154.26	$154.26	1,786,325
2020-12-09	$146.33	$157.90	$144.40	$146.63	$146.63	2,081,937
2020-12-08	$149.99	$151.60	$140.51	$146.47	$146.47	1,875,959
2020-12-07	$152.19	$163.56	$142.50	$149.72	$149.72	4,274,399
2020-12-04	$141.43	$151.11	$138.18	$147.54	$147.54	2,089,579
2020-12-03	$131.61	$147.82	$130.35	$140.46	$140.46	1,777,106
2020-12-02	$128.71	$132.11	$125.22	$131.54	$131.54	1,044,810
2020-12-01	$129.97	$134.50	$128.25	$129.58	$129.58	1,727,621
2020-11-30	$124.01	$127.65	$119.36	$126.92	$126.92	1,540,102
2020-11-27	$111.08	$124.43	$110.36	$121.55	$121.55	1,124,306
2020-11-25	$110.38	$111.38	$108.51	$110.00	$110.00	405,167
2020-11-24	$110.60	$110.79	$108.89	$109.99	$109.99	476,401
2020-11-23	$110.65	$111.11	$108.18	$110.00	$110.00	844,506
2020-11-20	$109.76	$110.14	$107.70	$109.70	$109.70	842,963
2020-11-19	$107.55	$109.98	$106.50	$109.24	$109.24	466,649
2020-11-18	$109.03	$110.36	$106.08	$106.75	$106.75	668,678
2020-11-17	$105.73	$109.39	$104.15	$108.57	$108.57	478,512
2020-11-16	$105.60	$107.28	$103.06	$106.76	$106.76	672,235
2020-11-13	$103.00	$105.57	$101.70	$103.96	$103.96	599,434
2020-11-12	$99.53	$103.42	$99.53	$101.77	$101.77	401,443
2020-11-11	$101.12	$102.05	$99.12	$100.64	$100.64	596,440
2020-11-10	$100.94	$101.16	$93.99	$98.70	$98.70	671,748
2020-11-09	$104.28	$105.62	$99.61	$99.65	$99.65	831,704
2020-11-06	$102.00	$103.34	$96.52	$102.66	$102.66	757,214
2020-11-05	$98.49	$103.99	$96.00	$103.34	$103.34	1,137,132
2020-11-04	$90.31	$96.51	$88.29	$95.51	$95.51	1,236,161
2020-11-03	$86.72	$88.00	$85.00	$86.82	$86.82	888,828
2020-11-02	$92.60	$92.87	$84.38	$86.16	$86.16	1,314,958
2020-10-30	$94.71	$96.69	$90.01	$91.82	$91.82	1,056,133
2020-10-29	$94.75	$97.97	$92.83	$96.35	$96.35	820,776
2020-10-28	$93.23	$96.02	$91.76	$94.71	$94.71	855,778
2020-10-27	$94.95	$98.50	$92.80	$98.12	$98.12	954,684
2020-10-26	$91.07	$95.08	$91.07	$94.13	$94.13	1,026,748
2020-10-23	$90.54	$92.88	$87.52	$92.65	$92.65	1,141,578
2020-10-22	$97.00	$97.10	$88.00	$90.16	$90.16	1,962,557
2020-10-21	$91.27	$98.00	$90.29	$92.22	$92.22	4,107,780
2020-10-20	$108.10	$108.84	$104.51	$106.70	$106.70	765,218
2020-10-19	$111.30	$111.81	$106.70	$107.72	$107.72	980,894
2020-10-16	$101.01	$111.90	$101.01	$109.83	$109.83	2,108,227
2020-10-15	$99.39	$101.65	$98.01	$99.89	$99.89	956,956
2020-10-14	$103.91	$110.72	$100.75	$101.37	$101.37	2,230,789
2020-10-13	$100.01	$103.40	$97.09	$103.06	$103.06	1,369,647
2020-10-12	$99.75	$100.25	$96.13	$99.40	$99.40	1,254,372
2020-10-09	$97.78	$100.88	$96.33	$98.26	$98.26	1,526,919
2020-10-08	$100.00	$100.00	$94.26	$95.39	$95.39	1,218,477
2020-10-07	$91.72	$99.87	$90.04	$97.68	$97.68	2,357,896
2020-10-06	$86.50	$89.82	$85.85	$87.72	$87.72	699,520
2020-10-05	$81.95	$87.41	$81.31	$86.75	$86.75	824,247
2020-10-02	$81.00	$82.79	$79.31	$79.67	$79.67	799,444
2020-10-01	$83.93	$85.09	$82.11	$83.34	$83.34	723,665
2020-09-30	$84.82	$86.19	$83.15	$83.64	$83.64	424,141
2020-09-29	$84.00	$85.44	$82.64	$84.99	$84.99	479,766
2020-09-28	$85.12	$85.12	$81.96	$83.69	$83.69	520,077
2020-09-25	$83.38	$84.71	$82.50	$84.09	$84.09	522,247
2020-09-24	$83.05	$83.96	$79.70	$83.31	$83.31	534,795
2020-09-23	$88.69	$88.88	$84.33	$84.69	$84.69	581,031
2020-09-22	$86.22	$88.87	$83.80	$88.81	$88.81	491,145
2020-09-21	$84.81	$85.41	$82.31	$85.13	$85.13	482,478
2020-09-18	$85.75	$87.71	$83.40	$85.90	$85.90	643,356
2020-09-17	$81.80	$85.35	$80.81	$85.14	$85.14	413,630
2020-09-16	$86.29	$87.25	$85.17	$85.63	$85.63	463,110
2020-09-15	$85.04	$86.00	$84.51	$84.93	$84.93	580,103
2020-09-14	$81.42	$85.36	$81.42	$84.71	$84.71	668,820
2020-09-11	$83.00	$84.42	$79.67	$79.98	$79.98	738,992
2020-09-10	$86.47	$86.87	$80.67	$81.80	$81.80	676,260
2020-09-09	$82.69	$86.49	$81.92	$85.25	$85.25	601,282
2020-09-08	$81.80	$84.14	$78.51	$81.46	$81.46	636,857
2020-09-04	$86.49	$87.00	$76.71	$82.02	$82.02	1,570,422
2020-09-03	$91.69	$92.13	$84.20	$85.69	$85.69	1,278,850
2020-09-02	$94.15	$94.41	$90.72	$93.93	$93.93	532,029
2020-09-01	$91.99	$94.50	$90.73	$93.42	$93.42	779,751
2020-08-31	$91.99	$94.56	$90.50	$93.46	$93.46	641,981
2020-08-28	$88.84	$91.02	$88.13	$90.71	$90.71	434,161
2020-08-27	$88.75	$89.83	$86.97	$89.42	$89.42	485,128
2020-08-26	$88.99	$89.63	$87.71	$88.91	$88.91	495,030
2020-08-25	$87.05	$89.15	$85.50	$88.92	$88.92	703,365
2020-08-24	$91.50	$91.50	$85.29	$86.59	$86.59	1,120,429
2020-08-21	$92.37	$93.50	$88.51	$90.46	$90.46	984,739
2020-08-20	$100.68	$101.80	$91.02	$91.76	$91.76	1,974,884
2020-08-19	$94.66	$105.12	$94.64	$100.64	$100.64	2,786,900
2020-08-18	$92.00	$95.34	$90.12	$94.92	$94.92	894,791
2020-08-17	$90.01	$91.98	$89.26	$91.65	$91.65	596,210
2020-08-14	$90.30	$90.80	$88.12	$89.50	$89.50	491,047
2020-08-13	$92.00	$92.75	$90.76	$91.74	$91.74	580,575
2020-08-12	$88.80	$91.90	$88.71	$91.31	$91.31	568,627
2020-08-11	$89.75	$91.93	$87.56	$89.45	$89.45	713,556
2020-08-10	$90.01	$91.39	$87.80	$90.77	$90.77	585,838
2020-08-07	$92.90	$95.18	$88.55	$89.81	$89.81	834,097
2020-08-06	$96.98	$96.98	$92.00	$92.94	$92.94	858,818
2020-08-05	$94.26	$95.23	$92.00	$94.51	$94.51	972,130
2020-08-04	$92.66	$95.11	$91.20	$94.57	$94.57	856,663
2020-08-03	$86.54	$93.96	$85.78	$92.50	$92.50	1,242,740
2020-07-31	$87.23	$87.34	$83.53	$85.46	$85.46	945,532
2020-07-30	$84.84	$87.43	$83.73	$86.36	$86.36	547,136
2020-07-29	$86.80	$87.61	$85.31	$85.53	$85.53	630,878
2020-07-28	$91.26	$92.30	$85.48	$86.40	$86.40	1,019,755
2020-07-27	$91.29	$92.58	$88.90	$92.12	$92.12	852,653
2020-07-24	$88.90	$90.83	$87.22	$90.35	$90.35	986,175
2020-07-23	$91.86	$93.43	$89.11	$90.80	$90.80	919,417
2020-07-22	$93.38	$94.10	$91.88	$92.97	$92.97	477,191
2020-07-21	$96.31	$96.36	$91.80	$93.55	$93.55	782,722
2020-07-20	$93.63	$96.77	$93.63	$95.30	$95.30	934,721
2020-07-17	$91.59	$92.59	$90.27	$92.35	$92.35	797,600
2020-07-16	$91.60	$92.60	$89.43	$91.32	$91.32	780,000
2020-07-15	$92.25	$93.71	$90.97	$93.32	$93.32	809,300
2020-07-14	$88.76	$91.46	$86.36	$90.91	$90.91	1,264,300
2020-07-13	$90.66	$95.00	$83.57	$86.23	$86.23	1,965,400
2020-07-10	$93.43	$95.56	$86.59	$89.47	$89.47	1,558,900
2020-07-09	$94.77	$96.18	$90.81	$94.02	$94.02	1,305,900
2020-07-08	$93.83	$97.82	$92.39	$94.17	$94.17	1,619,400
2020-07-07	$84.36	$93.99	$83.70	$91.41	$91.41	2,142,500
2020-07-06	$81.15	$85.00	$79.13	$84.11	$84.11	1,573,100
2020-07-02	$79.42	$81.04	$77.66	$79.70	$79.70	1,109,500
2020-07-01	$74.99	$81.09	$74.00	$78.50	$78.50	3,330,300
2020-06-30	$72.73	$73.86	$68.85	$73.49	$73.49	2,045,600
2020-06-29	$74.63	$76.85	$71.72	$75.05	$75.05	1,011,700
2020-06-26	$75.71	$77.87	$73.79	$74.04	$74.04	881,524
2020-06-25	$72.63	$76.34	$72.11	$76.05	$76.05	743,469
2020-06-24	$76.19	$76.86	$71.59	$73.09	$73.09	1,419,001
2020-06-23	$74.00	$79.92	$73.40	$75.37	$75.37	1,909,784
2020-06-22	$69.50	$72.95	$68.01	$72.02	$72.02	1,497,064
2020-06-19	$68.00	$69.44	$67.38	$69.08	$69.08	1,500,170
2020-06-18	$65.96	$68.93	$65.51	$67.34	$67.34	632,444
2020-06-17	$66.27	$67.40	$64.68	$66.33	$66.33	591,742
2020-06-16	$65.08	$66.88	$62.26	$66.27	$66.27	1,015,703
2020-06-15	$59.21	$62.74	$59.19	$62.45	$62.45	718,197
2020-06-12	$62.13	$63.34	$58.02	$59.89	$59.89	872,119
2020-06-11	$61.63	$62.49	$58.84	$59.70	$59.70	862,933
2020-06-10	$63.50	$65.50	$62.30	$63.03	$63.03	638,035
2020-06-09	$59.27	$63.75	$58.26	$63.26	$63.26	1,113,279
2020-06-08	$62.00	$62.02	$59.19	$60.53	$60.53	973,070
2020-06-05	$63.88	$64.73	$61.30	$62.26	$62.26	786,813
2020-06-04	$65.12	$66.36	$62.52	$63.67	$63.67	687,543
2020-06-03	$68.01	$68.23	$64.79	$64.95	$64.95	818,748
2020-06-02	$66.26	$68.49	$64.50	$68.36	$68.36	733,390
2020-06-01	$64.90	$67.18	$62.55	$66.59	$66.59	618,069
2020-05-29	$62.32	$64.77	$61.62	$64.58	$64.58	877,801
2020-05-28	$63.65	$64.85	$61.79	$62.31	$62.31	565,337
2020-05-27	$66.50	$66.67	$59.90	$63.93	$63.93	1,364,064
2020-05-26	$70.27	$71.00	$66.09	$66.34	$66.34	1,255,627
2020-05-22	$67.45	$70.12	$66.76	$69.94	$69.94	899,198
2020-05-21	$67.28	$68.55	$66.28	$67.78	$67.78	1,604,429
2020-05-20	$64.55	$67.39	$63.61	$66.79	$66.79	991,031
2020-05-19	$64.07	$65.53	$63.29	$63.56	$63.56	1,041,144
2020-05-18	$63.01	$64.77	$62.61	$63.98	$63.98	1,176,115
2020-05-15	$55.75	$61.74	$54.86	$61.09	$61.09	1,043,186
2020-05-14	$56.58	$57.24	$54.50	$55.88	$55.88	832,625
2020-05-13	$60.18	$62.25	$55.02	$57.37	$57.37	1,215,191
2020-05-12	$62.25	$64.95	$58.28	$59.55	$59.55	1,588,664
2020-05-11	$54.62	$63.00	$54.00	$61.29	$61.29	2,155,631
2020-05-08	$54.21	$54.79	$52.83	$53.84	$53.84	436,998
2020-05-07	$53.00	$54.56	$52.30	$53.49	$53.49	908,249
2020-05-06	$52.38	$53.80	$51.63	$52.33	$52.33	633,565
2020-05-05	$50.98	$52.98	$50.63	$52.00	$52.00	710,277
2020-05-04	$47.67	$50.23	$46.84	$50.00	$50.00	745,336
2020-05-01	$48.65	$50.24	$47.61	$48.46	$48.46	1,089,081
2020-04-30	$51.82	$52.64	$49.14	$49.20	$49.20	741,587
2020-04-29	$53.25	$53.62	$49.33	$52.00	$52.00	1,316,992
2020-04-28	$55.84	$56.09	$51.67	$52.52	$52.52	817,195
2020-04-27	$53.99	$56.38	$53.75	$55.00	$55.00	950,157
2020-04-24	$52.50	$54.15	$52.50	$54.01	$54.01	532,056
2020-04-23	$52.55	$54.64	$52.01	$52.48	$52.48	548,380
2020-04-22	$52.00	$53.15	$51.55	$52.40	$52.40	607,186
2020-04-21	$53.53	$54.25	$49.27	$50.90	$50.90	783,158
2020-04-20	$51.03	$56.07	$50.50	$53.46	$53.46	1,082,993
2020-04-17	$50.89	$51.48	$49.65	$51.42	$51.42	579,201
2020-04-16	$48.69	$50.15	$48.30	$49.51	$49.51	635,953
2020-04-15	$47.35	$48.24	$46.01	$48.13	$48.13	534,196
2020-04-14	$46.19	$48.88	$46.19	$48.39	$48.39	923,652
2020-04-13	$45.67	$46.04	$42.83	$46.01	$46.01	590,997
2020-04-09	$45.50	$46.66	$44.49	$45.75	$45.75	755,085
2020-04-08	$41.60	$44.65	$39.25	$44.38	$44.38	1,758,881
2020-04-07	$43.70	$45.00	$41.23	$41.29	$41.29	1,253,543
2020-04-06	$41.00	$42.64	$40.50	$42.17	$42.17	748,938
2020-04-03	$39.51	$40.55	$39.10	$39.38	$39.38	532,134
2020-04-02	$38.10	$40.73	$38.10	$39.51	$39.51	710,055
2020-04-01	$42.03	$42.08	$38.35	$38.50	$38.50	963,239
2020-03-31	$44.18	$44.31	$41.02	$42.41	$42.41	843,019
2020-03-30	$42.05	$44.56	$40.57	$44.29	$44.29	568,568
2020-03-27	$42.55	$43.36	$40.90	$41.82	$41.82	580,799
2020-03-26	$41.82	$45.35	$41.50	$43.99	$43.99	690,554
2020-03-25	$42.65	$45.50	$41.05	$41.78	$41.78	910,493
2020-03-24	$41.52	$42.91	$40.63	$42.66	$42.66	648,693
2020-03-23	$38.99	$40.13	$37.01	$39.54	$39.54	796,934
2020-03-20	$40.46	$42.99	$38.63	$38.96	$38.96	1,039,587
2020-03-19	$38.10	$40.99	$37.26	$39.57	$39.57	958,055
2020-03-18	$35.38	$40.20	$35.00	$38.47	$38.47	1,304,636
2020-03-17	$35.45	$42.00	$32.80	$37.00	$37.00	1,403,894
2020-03-16	$34.22	$36.84	$32.30	$33.68	$33.68	1,192,147
2020-03-13	$40.00	$41.00	$34.79	$37.64	$37.64	1,244,576
2020-03-12	$39.99	$41.61	$38.00	$38.12	$38.12	1,487,504
2020-03-11	$43.60	$45.21	$42.66	$43.28	$43.28	817,799
2020-03-10	$46.51	$47.00	$42.28	$44.67	$44.67	901,559
2020-03-09	$45.75	$47.35	$44.07	$44.30	$44.30	1,269,752
2020-03-06	$52.64	$53.33	$49.16	$50.86	$50.86	1,084,096
2020-03-05	$51.84	$53.92	$50.66	$53.41	$53.41	1,095,583
2020-03-04	$52.35	$53.36	$51.37	$53.26	$53.26	765,499
2020-03-03	$53.44	$54.18	$49.62	$51.15	$51.15	927,212
2020-03-02	$54.00	$54.61	$51.71	$53.35	$53.35	758,248
2020-02-28	$47.52	$53.50	$47.00	$53.45	$53.45	1,641,372
2020-02-27	$48.80	$52.48	$47.30	$49.44	$49.44	1,385,142
2020-02-26	$49.97	$52.70	$49.62	$50.88	$50.88	918,400
2020-02-25	$52.53	$52.97	$49.55	$49.89	$49.89	993,661
2020-02-24	$50.58	$52.59	$49.50	$51.96	$51.96	1,220,823
2020-02-21	$56.69	$56.78	$52.90	$53.03	$53.03	1,155,121
2020-02-20	$58.08	$59.45	$56.31	$56.76	$56.76	1,237,173
2020-02-19	$55.72	$58.20	$54.54	$58.11	$58.11	1,355,506
2020-02-18	$55.82	$56.19	$53.90	$55.69	$55.69	1,037,292
2020-02-14	$58.27	$59.05	$55.31	$55.80	$55.80	1,623,829
2020-02-13	$60.91	$61.11	$56.54	$58.12	$58.12	2,198,068
2020-02-12	$57.72	$58.74	$57.33	$57.75	$57.75	997,506
2020-02-11	$58.14	$58.35	$55.08	$57.00	$57.00	1,554,600
2020-02-10	$52.62	$57.09	$52.59	$56.62	$56.62	1,550,633
2020-02-07	$54.45	$54.70	$51.92	$52.32	$52.32	1,032,940
2020-02-06	$55.24	$55.40	$53.47	$54.33	$54.33	684,423
2020-02-05	$54.23	$55.64	$53.25	$54.84	$54.84	900,770
2020-02-04	$53.65	$54.10	$52.92	$53.48	$53.48	858,153
2020-02-03	$50.52	$52.88	$50.50	$52.71	$52.71	889,543
2020-01-31	$52.44	$52.50	$51.39	$51.95	$51.95	943,324
2020-01-30	$53.61	$53.81	$52.01	$52.42	$52.42	951,727
2020-01-29	$55.80	$55.96	$54.07	$54.20	$54.20	871,820
2020-01-28	$54.11	$55.85	$53.61	$55.34	$55.34	845,119
2020-01-27	$52.50	$54.68	$52.00	$53.59	$53.59	837,970
2020-01-24	$56.75	$57.00	$53.90	$54.75	$54.75	1,225,704
2020-01-23	$58.44	$58.44	$56.13	$56.57	$56.57	1,032,641
2020-01-22	$58.18	$59.32	$57.70	$58.39	$58.39	647,294
2020-01-21	$58.43	$59.40	$57.30	$58.12	$58.12	1,238,610
2020-01-17	$60.13	$60.28	$57.81	$58.33	$58.33	1,116,590
2020-01-16	$59.95	$60.30	$58.51	$59.63	$59.63	821,422
2020-01-15	$59.93	$61.17	$59.26	$59.56	$59.56	844,728
2020-01-14	$58.79	$60.33	$57.60	$59.68	$59.68	1,000,577
2020-01-13	$60.50	$60.64	$57.57	$58.99	$58.99	879,853
2020-01-10	$61.90	$63.12	$59.48	$59.90	$59.90	1,292,353
2020-01-09	$63.90	$64.19	$61.00	$61.90	$61.90	1,162,632
2020-01-08	$60.04	$63.01	$59.77	$62.53	$62.53	1,511,198
2020-01-07	$59.55	$61.14	$59.32	$60.35	$60.35	880,709
2020-01-06	$58.75	$60.28	$58.11	$59.95	$59.95	1,011,497
2020-01-03	$58.01	$60.28	$57.36	$59.44	$59.44	1,393,924
2020-01-02	$60.69	$60.70	$57.21	$59.32	$59.32	1,725,262
2019-12-31	$61.66	$63.20	$60.48	$60.91	$60.91	1,392,928
2019-12-30	$66.00	$66.05	$60.88	$61.84	$61.84	1,474,147
2019-12-27	$66.60	$67.16	$65.55	$66.01	$66.01	1,005,185
2019-12-26	$67.31	$67.51	$65.27	$66.75	$66.75	1,295,831
2019-12-24	$67.62	$68.45	$66.80	$67.23	$67.23	371,420
2019-12-23	$69.66	$70.00	$66.80	$67.88	$67.88	924,070
2019-12-20	$65.16	$68.33	$64.54	$68.06	$68.06	1,026,560
2019-12-19	$65.39	$65.69	$63.49	$65.14	$65.14	883,461
2019-12-18	$65.77	$66.49	$64.91	$65.39	$65.39	672,066
2019-12-17	$66.30	$66.94	$64.98	$65.95	$65.95	693,878
2019-12-16	$66.34	$66.83	$64.95	$66.33	$66.33	921,142
2019-12-13	$66.14	$67.37	$64.35	$65.36	$65.36	739,814
2019-12-12	$65.32	$66.35	$64.06	$66.03	$66.03	1,136,742
2019-12-11	$67.65	$68.31	$65.05	$65.65	$65.65	1,041,027
2019-12-10	$67.19	$68.99	$66.31	$67.63	$67.63	933,027
2019-12-09	$72.96	$73.01	$67.01	$67.45	$67.45	1,691,434
2019-12-06	$71.48	$72.70	$70.57	$72.37	$72.37	894,075
2019-12-05	$72.17	$73.24	$69.85	$70.71	$70.71	1,076,785
2019-12-04	$73.88	$74.00	$69.62	$72.10	$72.10	1,328,909
2019-12-03	$67.89	$73.74	$67.50	$73.13	$73.13	1,486,308
2019-12-02	$72.52	$73.64	$67.18	$68.62	$68.62	1,580,204
2019-11-29	$68.19	$72.12	$68.00	$71.65	$71.65	1,013,774
2019-11-27	$69.98	$71.00	$66.45	$68.11	$68.11	1,381,537
2019-11-26	$67.00	$69.00	$65.62	$68.76	$68.76	1,447,032
2019-11-25	$64.15	$65.67	$63.50	$65.67	$65.67	1,512,251
2019-11-22	$59.44	$63.48	$59.36	$62.20	$62.20	1,854,636
2019-11-21	$64.69	$65.35	$58.36	$59.39	$59.39	5,154,700
2019-11-20	$66.05	$71.64	$65.24	$67.42	$67.42	2,670,536
2019-11-19	$62.00	$74.00	$61.54	$68.46	$68.46	5,716,237
2019-11-18	$57.00	$58.84	$56.07	$58.53	$58.53	810,063
2019-11-15	$55.50	$57.40	$55.07	$56.87	$56.87	763,237
2019-11-14	$55.04	$55.71	$53.52	$55.06	$55.06	648,369
2019-11-13	$54.00	$56.00	$52.56	$55.00	$55.00	1,086,198
2019-11-12	$52.35	$56.16	$51.26	$53.58	$53.58	1,634,655
2019-11-11	$50.22	$51.39	$49.03	$50.91	$50.91	284,271
2019-11-08	$48.95	$51.70	$48.39	$50.54	$50.54	591,031
2019-11-07	$49.13	$49.85	$47.88	$49.01	$49.01	564,823
2019-11-06	$47.45	$50.50	$47.13	$48.45	$48.45	716,829
2019-11-05	$48.49	$48.90	$46.78	$47.22	$47.22	697,024
2019-11-04	$51.58	$51.80	$47.36	$48.78	$48.78	726,047
2019-11-01	$51.33	$51.88	$50.06	$50.89	$50.89	680,101
2019-10-31	$52.08	$52.10	$48.28	$50.37	$50.37	928,348
2019-10-30	$49.14	$52.28	$49.11	$52.04	$52.04	1,629,262
2019-10-29	$45.00	$49.00	$44.80	$48.92	$48.92	1,268,800
2019-10-28	$40.83	$44.95	$40.65	$44.85	$44.85	1,371,014
2019-10-25	$39.75	$40.50	$39.46	$39.85	$39.85	255,889
2019-10-24	$39.64	$40.00	$39.06	$39.77	$39.77	246,771
2019-10-23	$38.78	$39.87	$38.56	$39.23	$39.23	189,701
2019-10-22	$40.81	$41.43	$38.31	$39.00	$39.00	666,727
2019-10-21	$38.21	$40.80	$38.09	$40.05	$40.05	771,953
2019-10-18	$37.77	$38.45	$37.21	$37.91	$37.91	394,515
2019-10-17	$37.97	$38.45	$37.72	$37.91	$37.91	282,710
2019-10-16	$38.31	$38.55	$37.41	$37.75	$37.75	444,622
2019-10-15	$36.65	$38.87	$36.65	$37.96	$37.96	375,078
2019-10-14	$36.74	$37.97	$36.49	$36.68	$36.68	381,445
2019-10-11	$37.99	$38.78	$36.88	$36.96	$36.96	592,291
2019-10-10	$36.59	$37.20	$35.46	$36.81	$36.81	832,792
2019-10-09	$37.56	$37.98	$36.59	$36.73	$36.73	581,466
2019-10-08	$41.36	$41.36	$36.42	$37.36	$37.36	1,184,460
2019-10-07	$39.70	$41.52	$38.97	$41.08	$41.08	462,754
2019-10-04	$38.88	$40.43	$38.27	$39.64	$39.64	467,252
2019-10-03	$38.97	$39.40	$38.02	$38.79	$38.79	491,190
2019-10-02	$38.13	$39.42	$37.75	$39.09	$39.09	679,708
2019-10-01	$41.06	$41.70	$38.45	$38.53	$38.53	823,163
2019-09-30	$42.56	$42.56	$40.70	$40.99	$40.99	435,486
2019-09-27	$42.50	$42.73	$41.00	$42.36	$42.36	670,308
2019-09-26	$45.35	$45.35	$42.36	$42.45	$42.45	466,119
2019-09-25	$45.87	$46.66	$44.85	$45.06	$45.06	232,034
2019-09-24	$47.77	$48.47	$44.71	$45.95	$45.95	519,452
2019-09-23	$48.41	$48.73	$47.67	$47.70	$47.70	116,276
2019-09-20	$47.74	$48.78	$47.51	$48.33	$48.33	263,330
2019-09-19	$49.20	$49.30	$47.01	$47.51	$47.51	385,322
2019-09-18	$49.31	$49.69	$48.10	$49.40	$49.40	276,431
2019-09-17	$49.92	$50.29	$48.60	$49.22	$49.22	387,689
2019-09-16	$47.61	$50.00	$47.19	$49.67	$49.67	356,203
2019-09-13	$48.08	$48.85	$47.59	$47.67	$47.67	250,609
2019-09-12	$48.11	$49.14	$46.74	$48.04	$48.04	266,678
2019-09-11	$45.63	$48.19	$45.63	$47.87	$47.87	347,421
2019-09-10	$45.38	$46.64	$44.97	$46.20	$46.20	231,555
2019-09-09	$46.36	$46.80	$44.90	$45.43	$45.43	428,421
2019-09-06	$46.50	$47.76	$45.69	$45.79	$45.79	442,879
2019-09-05	$46.30	$47.46	$45.07	$46.89	$46.89	285,088
2019-09-04	$45.53	$45.58	$44.29	$45.48	$45.48	335,136
2019-09-03	$45.68	$46.76	$44.53	$44.82	$44.82	408,725
2019-08-30	$47.18	$47.23	$45.80	$46.21	$46.21	196,371
2019-08-29	$46.43	$47.45	$46.10	$46.74	$46.74	347,211
2019-08-28	$44.50	$46.29	$43.95	$46.09	$46.09	214,250
2019-08-27	$47.07	$47.38	$43.61	$44.64	$44.64	791,888
2019-08-26	$46.89	$47.43	$46.06	$46.71	$46.71	261,535
2019-08-23	$48.24	$49.38	$46.13	$46.63	$46.63	373,533
2019-08-22	$49.00	$49.27	$48.20	$48.86	$48.86	321,816
2019-08-21	$49.18	$49.89	$48.51	$48.98	$48.98	419,350
2019-08-20	$48.49	$49.47	$48.09	$48.52	$48.52	430,150
2019-08-19	$48.13	$48.93	$47.62	$48.58	$48.58	352,328
2019-08-16	$46.63	$47.99	$45.82	$47.55	$47.55	374,131
2019-08-15	$46.30	$46.98	$45.19	$46.10	$46.10	268,863
2019-08-14	$46.79	$47.48	$46.00	$46.27	$46.27	392,393
2019-08-13	$48.61	$50.44	$47.06	$47.27	$47.27	454,339
2019-08-12	$49.75	$49.94	$48.53	$48.94	$48.94	381,571
2019-08-09	$48.86	$50.26	$47.77	$50.00	$50.00	897,853
2019-08-08	$48.22	$49.90	$48.22	$49.05	$49.05	622,910
2019-08-07	$47.02	$48.58	$46.22	$48.00	$48.00	520,996
2019-08-06	$46.41	$48.21	$46.14	$47.50	$47.50	1,024,574
2019-08-05	$48.54	$48.59	$44.55	$45.00	$45.00	1,253,007
2019-08-02	$52.06	$53.14	$48.61	$49.89	$49.89	575,234
2019-08-01	$51.43	$53.90	$50.81	$52.56	$52.56	612,285
2019-07-31	$50.81	$51.70	$49.90	$50.69	$50.69	841,643
2019-07-30	$50.87	$51.94	$49.55	$50.72	$50.72	838,513
2019-07-29	$52.43	$52.50	$50.59	$51.32	$51.32	495,410
2019-07-26	$50.00	$52.09	$49.76	$51.92	$51.92	1,463,315
2019-07-25	$49.13	$50.03	$48.64	$49.66	$49.66	505,492
2019-07-24	$49.29	$49.53	$48.54	$49.14	$49.14	505,905
2019-07-23	$49.59	$50.18	$48.84	$49.11	$49.11	652,459
2019-07-22	$49.16	$49.97	$48.93	$49.39	$49.39	428,723
2019-07-19	$49.98	$50.00	$48.58	$49.04	$49.04	344,565
2019-07-18	$49.09	$49.90	$49.03	$49.72	$49.72	447,801
2019-07-17	$48.56	$49.61	$48.03	$49.24	$49.24	422,044
2019-07-16	$49.38	$49.58	$47.93	$48.50	$48.50	438,309
2019-07-15	$49.11	$50.09	$48.55	$49.28	$49.28	278,750
2019-07-12	$49.00	$49.56	$48.42	$49.11	$49.11	287,455
2019-07-11	$49.91	$50.25	$48.33	$49.18	$49.18	411,933
2019-07-10	$48.50	$50.08	$48.21	$49.83	$49.83	617,420
2019-07-09	$47.12	$48.08	$46.81	$48.03	$48.03	357,597
2019-07-08	$47.24	$47.74	$46.17	$47.31	$47.31	389,659
2019-07-05	$48.21	$48.56	$47.35	$47.59	$47.59	369,808
2019-07-03	$47.00	$47.90	$46.71	$47.90	$47.90	268,429
2019-07-02	$47.62	$47.87	$46.11	$46.89	$46.89	388,968
2019-07-01	$47.78	$48.00	$46.22	$47.71	$47.71	442,635
2019-06-28	$45.58	$47.80	$45.58	$47.10	$47.10	1,961,922
2019-06-27	$44.20	$45.54	$44.01	$45.36	$45.36	339,886
2019-06-26	$43.94	$44.80	$43.65	$43.92	$43.92	290,243
2019-06-25	$43.50	$44.95	$43.00	$43.98	$43.98	480,544
2019-06-24	$45.65	$45.80	$43.08	$43.35	$43.35	377,897
2019-06-21	$44.22	$46.00	$43.15	$45.41	$45.41	884,658
2019-06-20	$47.56	$47.90	$43.86	$44.35	$44.35	876,496
2019-06-19	$47.98	$48.30	$46.63	$46.95	$46.95	403,976
2019-06-18	$47.45	$48.20	$44.71	$48.20	$48.20	1,164,553
2019-06-17	$44.00	$47.43	$43.33	$47.07	$47.07	954,405
2019-06-14	$44.31	$44.34	$42.86	$43.27	$43.27	351,109
2019-06-13	$43.65	$44.50	$43.04	$44.26	$44.26	615,571
2019-06-12	$43.64	$43.86	$42.04	$43.53	$43.53	418,207
2019-06-11	$45.30	$45.35	$41.49	$43.52	$43.52	709,275
2019-06-10	$43.67	$45.24	$43.41	$44.38	$44.38	1,124,131
2019-06-07	$40.58	$44.21	$40.58	$42.88	$42.88	1,866,558
2019-06-06	$37.45	$37.57	$36.72	$37.25	$37.25	305,860
2019-06-05	$37.43	$38.00	$36.91	$37.53	$37.53	269,426
2019-06-04	$36.49	$37.42	$36.15	$37.26	$37.26	357,461
2019-06-03	$35.49	$36.72	$35.05	$35.99	$35.99	381,195
2019-05-31	$36.00	$36.48	$35.29	$35.57	$35.57	306,178
2019-05-30	$36.85	$37.24	$36.10	$36.59	$36.59	234,971
2019-05-29	$36.43	$37.29	$35.76	$36.86	$36.86	355,312
2019-05-28	$37.13	$37.50	$36.09	$36.72	$36.72	346,359
2019-05-24	$37.00	$37.47	$36.45	$37.00	$37.00	303,610
2019-05-23	$38.34	$38.80	$36.19	$36.81	$36.81	529,449
2019-05-22	$39.40	$39.76	$38.40	$38.82	$38.82	308,517
2019-05-21	$38.20	$39.55	$37.85	$39.43	$39.43	317,994
2019-05-20	$38.40	$38.45	$37.52	$37.69	$37.69	276,882
2019-05-17	$38.95	$39.38	$38.25	$38.83	$38.83	296,821
2019-05-16	$38.79	$39.90	$38.75	$39.44	$39.44	455,416
2019-05-15	$37.52	$38.78	$37.14	$38.67	$38.67	278,294
2019-05-14	$38.15	$38.70	$37.15	$37.62	$37.62	533,877
2019-05-13	$38.70	$39.68	$37.12	$37.75	$37.75	620,800
2019-05-10	$39.90	$40.79	$38.93	$40.59	$40.59	344,489
2019-05-09	$39.17	$40.13	$38.36	$39.99	$39.99	413,301
2019-05-08	$39.00	$40.79	$38.89	$39.86	$39.86	400,181
2019-05-07	$42.74	$42.74	$38.78	$39.16	$39.16	507,846
2019-05-06	$40.19	$42.20	$39.52	$42.09	$42.09	601,146
2019-05-03	$40.78	$41.04	$39.94	$40.57	$40.57	448,616
2019-05-02	$38.82	$40.36	$38.55	$40.28	$40.28	553,789
2019-05-01	$40.18	$40.48	$38.26	$38.82	$38.82	593,322
2019-04-30	$39.73	$43.00	$38.50	$40.19	$40.19	1,300,224
2019-04-29	$41.33	$42.20	$39.68	$40.28	$40.28	640,371
2019-04-26	$39.62	$41.19	$39.35	$41.02	$41.02	703,617
2019-04-25	$38.57	$39.78	$38.12	$39.56	$39.56	631,546
2019-04-24	$38.93	$39.00	$37.83	$38.57	$38.57	370,810
2019-04-23	$37.23	$38.86	$36.95	$38.68	$38.68	548,416
2019-04-22	$36.28	$37.42	$35.88	$37.25	$37.25	389,794
2019-04-18	$36.73	$36.76	$35.15	$36.26	$36.26	530,447
2019-04-17	$39.11	$39.75	$35.15	$36.43	$36.43	1,585,956
2019-04-16	$38.75	$40.94	$38.43	$39.08	$39.08	1,162,512
2019-04-15	$38.00	$38.24	$36.64	$37.15	$37.15	341,107
2019-04-12	$37.99	$38.30	$37.39	$37.91	$37.91	335,628
2019-04-11	$38.83	$39.29	$36.75	$37.51	$37.51	547,480
2019-04-10	$37.86	$38.84	$37.68	$38.82	$38.82	357,302
2019-04-09	$38.66	$38.87	$37.51	$37.68	$37.68	408,282
2019-04-08	$38.42	$39.39	$37.37	$38.67	$38.67	456,860
2019-04-05	$38.37	$38.51	$37.91	$38.42	$38.42	359,023
2019-04-04	$38.16	$38.49	$37.21	$38.15	$38.15	413,159
2019-04-03	$38.22	$38.35	$37.52	$38.24	$38.24	458,251
2019-04-02	$35.43	$38.34	$35.43	$37.90	$37.90	812,012
2019-04-01	$36.25	$36.35	$34.91	$35.45	$35.45	431,541
2019-03-29	$35.45	$35.98	$34.96	$35.72	$35.72	444,883
2019-03-28	$34.35	$35.18	$34.10	$34.93	$34.93	293,277
2019-03-27	$34.85	$35.13	$33.61	$34.21	$34.21	396,380
2019-03-26	$34.73	$35.20	$34.31	$34.83	$34.83	489,648
2019-03-25	$35.40	$35.91	$33.55	$34.19	$34.19	761,221
2019-03-22	$37.57	$38.00	$35.18	$35.59	$35.59	709,033
2019-03-21	$36.64	$38.40	$36.64	$37.86	$37.86	531,542
2019-03-20	$37.42	$37.49	$35.92	$37.10	$37.10	495,550
2019-03-19	$38.09	$38.30	$36.72	$37.24	$37.24	545,900
2019-03-18	$38.89	$39.60	$37.41	$37.88	$37.88	700,716
2019-03-15	$38.62	$39.57	$38.51	$38.64	$38.64	637,015
2019-03-14	$39.37	$39.76	$38.04	$38.55	$38.55	406,488
2019-03-13	$39.71	$39.85	$38.41	$39.43	$39.43	683,016
2019-03-12	$39.59	$39.89	$39.08	$39.41	$39.41	460,857
2019-03-11	$37.69	$39.11	$37.27	$39.04	$39.04	509,783
2019-03-08	$37.61	$38.64	$36.68	$37.70	$37.70	595,705
2019-03-07	$38.32	$39.47	$37.02	$38.70	$38.70	555,011
2019-03-06	$40.85	$41.12	$37.75	$38.39	$38.39	974,294
2019-03-05	$39.92	$41.90	$39.25	$40.87	$40.87	1,363,858
2019-03-04	$42.03	$42.03	$38.28	$39.92	$39.92	2,229,804
2019-03-01	$35.83	$40.05	$35.34	$39.97	$39.97	1,877,155
2019-02-28	$36.85	$37.19	$34.83	$35.39	$35.39	665,643
2019-02-27	$36.25	$37.63	$35.60	$36.73	$36.73	891,892
2019-02-26	$39.53	$39.75	$36.07	$36.20	$36.20	1,377,172
2019-02-25	$34.95	$40.05	$34.00	$39.65	$39.65	4,110,100
2019-02-22	$31.15	$31.96	$30.83	$31.67	$31.67	628,076
2019-02-21	$31.88	$31.97	$30.75	$31.18	$31.18	497,951
2019-02-20	$32.61	$32.85	$31.50	$31.99	$31.99	408,701
2019-02-19	$31.37	$32.91	$31.37	$32.41	$32.41	510,368
2019-02-15	$31.10	$31.78	$30.81	$31.52	$31.52	416,557
2019-02-14	$30.97	$31.31	$30.53	$30.93	$30.93	277,184
2019-02-13	$31.79	$32.15	$30.89	$31.11	$31.11	361,133
2019-02-12	$31.20	$31.90	$31.07	$31.64	$31.64	427,804
2019-02-11	$30.62	$31.94	$30.04	$31.13	$31.13	522,619
2019-02-08	$30.26	$31.06	$29.92	$30.39	$30.39	704,412
2019-02-07	$32.38	$32.47	$29.34	$29.78	$29.78	928,985
2019-02-06	$32.31	$32.68	$31.65	$32.63	$32.63	339,253
2019-02-05	$32.69	$33.73	$32.07	$32.44	$32.44	384,868
2019-02-04	$31.96	$32.94	$31.52	$32.58	$32.58	515,936
2019-02-01	$32.46	$32.95	$31.33	$31.92	$31.92	487,881
2019-01-31	$32.19	$33.46	$32.12	$32.43	$32.43	494,350
2019-01-30	$31.09	$32.54	$31.00	$32.24	$32.24	590,372
2019-01-29	$31.30	$31.75	$30.10	$30.97	$30.97	656,004
2019-01-28	$32.21	$32.28	$30.33	$31.17	$31.17	1,039,790
2019-01-25	$32.44	$33.23	$31.81	$33.20	$33.20	561,356
2019-01-24	$31.24	$32.47	$30.52	$32.29	$32.29	590,200
2019-01-23	$32.93	$33.01	$30.00	$31.40	$31.40	1,565,066
2019-01-22	$33.96	$34.00	$31.22	$33.08	$33.08	2,728,531
2019-01-18	$36.04	$37.46	$36.04	$37.13	$37.13	670,930
2019-01-17	$35.26	$36.51	$35.16	$35.88	$35.88	364,793
2019-01-16	$35.43	$37.47	$35.21	$35.40	$35.40	613,624
2019-01-15	$34.15	$35.46	$33.76	$35.39	$35.39	545,829
2019-01-14	$34.40	$34.83	$33.73	$34.15	$34.15	472,031
2019-01-11	$34.39	$35.53	$34.10	$35.15	$35.15	447,268
2019-01-10	$35.95	$36.10	$33.71	$34.57	$34.57	1,288,713
2019-01-09	$34.46	$37.03	$34.02	$36.73	$36.73	1,427,470
2019-01-08	$35.24	$35.35	$32.57	$34.01	$34.01	905,777
2019-01-07	$30.95	$34.48	$30.51	$34.22	$34.22	1,251,306
2019-01-04	$29.29	$30.93	$28.95	$30.27	$30.27	909,567
2019-01-03	$29.52	$30.10	$27.50	$28.02	$28.02	1,033,209
2019-01-02	$27.84	$29.89	$27.15	$29.87	$29.87	877,525
2018-12-31	$27.11	$29.94	$27.11	$28.57	$28.57	1,381,907
2018-12-28	$26.64	$27.27	$26.00	$26.75	$26.75	845,638
2018-12-27	$26.14	$26.81	$24.84	$26.41	$26.41	925,287
2018-12-26	$24.56	$26.36	$24.56	$26.31	$26.31	1,100,358
2018-12-24	$22.36	$25.45	$22.36	$24.42	$24.42	967,407
2018-12-21	$27.49	$27.49	$22.22	$22.73	$22.73	2,302,997
2018-12-20	$28.56	$28.78	$26.11	$27.42	$27.42	1,078,881
2018-12-19	$29.52	$30.99	$28.32	$28.86	$28.86	733,938
2018-12-18	$31.77	$32.17	$29.13	$29.54	$29.54	855,120
2018-12-17	$32.34	$33.75	$31.29	$31.58	$31.58	504,747
2018-12-14	$33.15	$34.04	$32.42	$32.69	$32.69	609,197
2018-12-13	$36.58	$37.17	$33.39	$33.44	$33.44	522,304
2018-12-12	$36.14	$37.62	$36.01	$36.38	$36.38	610,334
2018-12-11	$35.93	$36.42	$35.15	$35.71	$35.71	695,629
2018-12-10	$35.06	$36.14	$34.12	$35.30	$35.30	909,698
2018-12-07	$35.86	$36.43	$34.11	$35.06	$35.06	834,954
2018-12-06	$35.55	$36.50	$34.68	$35.92	$35.92	616,521
2018-12-04	$39.50	$40.29	$36.01	$36.34	$36.34	777,830
2018-12-03	$39.95	$40.99	$39.02	$39.84	$39.84	954,581
2018-11-30	$39.30	$39.75	$37.84	$38.33	$38.33	710,268
2018-11-29	$37.27	$39.20	$36.95	$38.72	$38.72	787,840
2018-11-28	$36.60	$37.73	$34.88	$37.62	$37.62	651,882
2018-11-27	$35.94	$37.86	$35.68	$36.32	$36.32	701,849
2018-11-26	$36.72	$38.35	$36.21	$36.48	$36.48	643,579
2018-11-23	$34.44	$36.98	$34.07	$35.66	$35.66	383,328
2018-11-21	$33.62	$35.16	$33.10	$35.06	$35.06	461,000
2018-11-20	$32.25	$34.09	$32.15	$32.73	$32.73	954,842
2018-11-19	$36.71	$37.17	$33.41	$34.04	$34.04	820,928
2018-11-16	$35.64	$37.37	$35.28	$37.16	$37.16	766,050
2018-11-15	$34.34	$36.99	$34.22	$36.39	$36.39	835,643
2018-11-14	$37.00	$37.44	$33.70	$34.76	$34.76	2,235,690
2018-11-13	$36.66	$38.45	$36.28	$36.48	$36.48	1,172,430
2018-11-12	$36.01	$37.00	$35.59	$36.17	$36.17	626,428
2018-11-09	$37.60	$38.00	$35.04	$36.37	$36.37	539,065
2018-11-08	$38.65	$38.92	$37.00	$37.70	$37.70	945,075
2018-11-07	$35.61	$39.10	$35.50	$38.85	$38.85	1,039,293
2018-11-06	$36.38	$36.95	$34.28	$35.06	$35.06	625,120
2018-11-05	$36.80	$37.05	$35.73	$36.32	$36.32	506,862
2018-11-02	$36.25	$37.12	$34.36	$36.80	$36.80	854,650
2018-11-01	$32.87	$36.29	$32.87	$35.59	$35.59	752,315
2018-10-31	$32.54	$33.61	$32.09	$32.77	$32.77	610,894
2018-10-30	$31.14	$32.17	$30.27	$32.00	$32.00	567,119
2018-10-29	$33.02	$33.62	$30.55	$31.28	$31.28	507,747
2018-10-26	$32.23	$32.99	$30.67	$32.42	$32.42	671,308
2018-10-25	$32.44	$33.88	$31.18	$33.13	$33.13	709,589
2018-10-24	$35.00	$36.00	$31.60	$31.81	$31.81	858,146
2018-10-23	$34.20	$35.94	$33.37	$35.02	$35.02	1,203,095
2018-10-22	$36.40	$36.60	$34.32	$35.47	$35.47	747,564
2018-10-19	$37.41	$38.35	$35.68	$36.04	$36.04	615,341
2018-10-18	$39.66	$39.66	$36.64	$37.20	$37.20	694,716
2018-10-17	$39.50	$39.79	$37.91	$39.74	$39.74	690,909
2018-10-16	$35.93	$39.92	$35.85	$39.60	$39.60	1,347,118
2018-10-15	$37.77	$38.03	$34.69	$35.90	$35.90	1,351,787
2018-10-12	$38.00	$39.78	$37.14	$37.70	$37.70	1,645,950
2018-10-11	$40.77	$41.50	$36.65	$36.95	$36.95	3,003,393
2018-10-10	$37.80	$38.14	$36.30	$36.64	$36.64	1,497,947
2018-10-09	$36.34	$37.95	$36.09	$36.85	$36.85	853,668
2018-10-08	$38.09	$38.70	$35.98	$36.56	$36.56	1,172,048
2018-10-05	$37.50	$40.27	$37.06	$38.56	$38.56	886,407
2018-10-04	$38.97	$39.37	$37.05	$37.56	$37.56	931,283
2018-10-03	$39.94	$40.33	$38.23	$39.00	$39.00	1,335,777
2018-10-02	$42.10	$42.99	$39.19	$39.72	$39.72	1,776,885
2018-10-01	$44.50	$44.60	$42.15	$42.34	$42.34	1,029,893
2018-09-28	$45.31	$46.24	$44.10	$44.35	$44.35	921,912
2018-09-27	$45.82	$46.93	$45.37	$46.44	$46.44	663,923
2018-09-26	$46.60	$47.00	$45.38	$45.76	$45.76	656,300
2018-09-25	$45.78	$47.38	$44.71	$46.37	$46.37	969,277
2018-09-24	$44.52	$45.44	$44.00	$45.28	$45.28	889,264
2018-09-21	$47.00	$47.30	$43.68	$44.49	$44.49	5,859,063
2018-09-20	$50.08	$50.47	$47.50	$48.99	$48.99	2,193,624
2018-09-19	$52.75	$53.97	$51.26	$51.89	$51.89	449,141
2018-09-18	$50.84	$53.31	$50.80	$53.18	$53.18	619,931
2018-09-17	$55.31	$56.13	$49.81	$50.32	$50.32	961,543
2018-09-14	$54.27	$55.67	$54.21	$55.36	$55.36	671,522
2018-09-13	$54.05	$55.48	$53.34	$54.15	$54.15	688,211
2018-09-12	$51.80	$54.18	$50.61	$53.73	$53.73	487,205
2018-09-11	$49.31	$52.16	$48.32	$51.80	$51.80	720,516
2018-09-10	$50.66	$50.85	$47.50	$49.69	$49.69	1,181,799
2018-09-07	$50.00	$51.73	$49.36	$50.14	$50.14	471,181
2018-09-06	$53.17	$53.72	$49.58	$49.88	$49.88	662,490
2018-09-05	$55.50	$55.50	$52.01	$53.45	$53.45	720,642
2018-09-04	$58.50	$59.00	$53.60	$55.50	$55.50	1,049,943
2018-08-31	$53.63	$58.25	$53.50	$56.67	$56.67	1,835,412
2018-08-30	$52.16	$53.79	$51.81	$53.46	$53.46	544,583
2018-08-29	$51.05	$52.91	$50.40	$52.17	$52.17	683,124
2018-08-28	$49.19	$51.73	$48.58	$51.15	$51.15	666,269
2018-08-27	$48.64	$50.22	$47.90	$48.94	$48.94	498,802
2018-08-24	$48.49	$48.98	$47.76	$48.42	$48.42	547,411
2018-08-23	$49.15	$49.78	$47.72	$48.57	$48.57	459,771
2018-08-22	$51.31	$52.10	$48.32	$48.89	$48.89	836,896
2018-08-21	$49.11	$51.93	$48.94	$51.54	$51.54	601,158
2018-08-20	$49.12	$49.77	$48.07	$48.92	$48.92	413,890
2018-08-17	$50.13	$50.56	$47.85	$48.67	$48.67	575,991
2018-08-16	$47.24	$50.42	$47.24	$50.00	$50.00	955,743
2018-08-15	$47.85	$48.59	$46.51	$47.06	$47.06	444,935
2018-08-14	$46.92	$48.20	$46.50	$47.86	$47.86	482,720
2018-08-13	$47.25	$47.66	$46.13	$47.07	$47.07	578,638
2018-08-10	$48.09	$48.90	$46.87	$47.11	$47.11	575,547
2018-08-09	$46.92	$51.52	$46.66	$47.95	$47.95	1,457,255
2018-08-08	$47.65	$48.56	$46.75	$47.10	$47.10	1,077,253
2018-08-07	$48.73	$49.30	$47.21	$48.64	$48.64	600,944
2018-08-06	$47.71	$49.53	$46.77	$48.43	$48.43	646,101
2018-08-03	$48.52	$49.13	$46.79	$47.53	$47.53	614,276
2018-08-02	$47.94	$48.93	$47.25	$48.78	$48.78	644,637
2018-08-01	$47.74	$49.63	$47.74	$48.43	$48.43	614,236
2018-07-31	$47.04	$49.91	$47.04	$47.74	$47.74	745,545
2018-07-30	$47.01	$48.46	$45.62	$47.15	$47.15	975,460
2018-07-27	$50.00	$50.37	$45.58	$47.01	$47.01	1,231,756
2018-07-26	$50.50	$51.32	$47.39	$49.77	$49.77	1,324,343
2018-07-25	$50.91	$53.15	$50.00	$50.82	$50.82	1,224,825
2018-07-24	$57.16	$57.31	$50.75	$51.81	$51.81	2,858,912
2018-07-23	$57.71	$58.36	$56.96	$57.27	$57.27	792,060
2018-07-20	$58.25	$60.00	$57.38	$58.35	$58.35	687,323
2018-07-19	$59.00	$59.79	$56.25	$58.39	$58.39	1,155,517
2018-07-18	$61.80	$61.97	$58.19	$58.53	$58.53	915,065
2018-07-17	$59.61	$62.69	$59.01	$62.01	$62.01	800,276
2018-07-16	$65.60	$66.16	$58.67	$60.06	$60.06	2,832,146
2018-07-13	$65.00	$66.26	$63.10	$65.71	$65.71	748,280
2018-07-12	$65.00	$65.27	$63.63	$65.05	$65.05	638,712
2018-07-11	$62.00	$65.00	$61.80	$64.19	$64.19	952,105
2018-07-10	$63.40	$64.23	$61.84	$62.21	$62.21	633,763
2018-07-09	$62.96	$63.43	$59.61	$63.21	$63.21	846,582
2018-07-06	$61.62	$63.85	$61.00	$62.88	$62.88	651,651
2018-07-05	$61.52	$62.44	$60.60	$61.74	$61.74	637,831
2018-07-03	$60.07	$62.00	$58.87	$61.26	$61.26	497,990
2018-07-02	$58.00	$60.10	$56.32	$60.05	$60.05	822,570
2018-06-29	$59.35	$59.90	$57.51	$58.76	$58.76	676,703
2018-06-28	$59.72	$60.40	$54.34	$58.79	$58.79	1,734,906
2018-06-27	$64.29	$65.50	$59.55	$60.08	$60.08	910,849
2018-06-26	$61.71	$64.50	$61.04	$64.10	$64.10	720,488
2018-06-25	$62.80	$63.53	$60.28	$61.67	$61.67	890,457
2018-06-22	$64.80	$65.05	$62.50	$62.78	$62.78	786,848
2018-06-21	$65.55	$66.72	$63.03	$65.14	$65.14	982,631
2018-06-20	$62.30	$66.27	$62.25	$65.26	$65.26	1,363,861
2018-06-19	$62.38	$62.87	$59.25	$62.06	$62.06	1,302,246
2018-06-18	$59.42	$62.93	$59.31	$62.63	$62.63	1,793,590
2018-06-15	$59.41	$60.75	$58.15	$59.31	$59.31	1,740,923
2018-06-14	$55.67	$59.16	$55.50	$59.06	$59.06	1,850,568
2018-06-13	$59.34	$60.20	$53.56	$57.00	$57.00	3,399,705
2018-06-12	$60.90	$62.75	$58.10	$59.34	$59.34	2,149,027
2018-06-11	$68.99	$70.00	$57.20	$59.57	$59.57	8,256,955
2018-06-08	$66.30	$70.09	$66.25	$68.15	$68.15	970,137
2018-06-07	$67.80	$68.15	$65.58	$67.01	$67.01	566,982
2018-06-06	$67.22	$68.63	$66.66	$67.84	$67.84	768,190
2018-06-05	$65.10	$68.36	$64.55	$66.95	$66.95	1,385,048
2018-06-04	$66.01	$67.00	$61.58	$65.97	$65.97	2,172,771
2018-06-01	$70.82	$71.00	$63.40	$67.13	$67.13	2,381,116
2018-05-31	$62.49	$69.30	$61.04	$68.91	$68.91	4,958,242
2018-05-30	$68.78	$73.88	$68.69	$73.59	$73.59	2,429,089
2018-05-29	$70.00	$70.40	$67.50	$68.91	$68.91	1,003,776
2018-05-25	$70.01	$72.64	$66.83	$69.94	$69.94	1,690,185
2018-05-24	$69.98	$73.90	$68.11	$69.65	$69.65	2,776,182
2018-05-23	$63.32	$69.90	$63.00	$69.57	$69.57	1,939,898
2018-05-22	$64.99	$65.80	$62.57	$63.76	$63.76	1,154,846
2018-05-21	$64.98	$67.84	$63.84	$64.60	$64.60	1,476,752
2018-05-18	$65.00	$66.70	$61.50	$64.68	$64.68	3,244,914
2018-05-17	$57.69	$65.99	$57.20	$65.40	$65.40	3,806,786
2018-05-16	$58.67	$59.03	$56.38	$57.65	$57.65	1,232,450
2018-05-15	$56.50	$59.91	$54.08	$57.75	$57.75	2,269,809
2018-05-14	$53.33	$57.40	$52.00	$56.78	$56.78	2,632,238
2018-05-11	$52.00	$54.10	$51.45	$52.73	$52.73	942,907
2018-05-10	$51.25	$53.45	$50.67	$52.12	$52.12	843,681
2018-05-09	$52.00	$52.68	$50.05	$51.50	$51.50	913,170
2018-05-08	$51.45	$52.16	$46.51	$51.97	$51.97	1,961,187
2018-05-07	$49.56	$52.50	$49.56	$51.72	$51.72	1,270,226
2018-05-04	$47.83	$49.45	$47.83	$49.09	$49.09	555,594
2018-05-03	$48.39	$48.99	$47.57	$47.77	$47.77	785,913
2018-05-02	$47.43	$49.23	$47.15	$48.52	$48.52	955,504
2018-05-01	$46.97	$48.22	$46.10	$47.41	$47.41	874,335
2018-04-30	$50.00	$50.64	$46.55	$46.86	$46.86	1,417,854
2018-04-27	$50.00	$50.21	$46.90	$48.91	$48.91	1,028,161
2018-04-26	$48.78	$50.53	$47.52	$50.07	$50.07	1,384,772
2018-04-25	$47.38	$48.55	$45.11	$47.78	$47.78	849,748
2018-04-24	$50.00	$51.72	$46.35	$47.27	$47.27	1,290,666
2018-04-23	$54.00	$54.45	$48.50	$49.60	$49.60	2,373,045
2018-04-20	$57.42	$58.86	$53.70	$54.07	$54.07	1,296,455
2018-04-19	$52.88	$58.75	$52.88	$57.42	$57.42	2,133,852
2018-04-18	$52.51	$53.48	$51.75	$53.22	$53.22	688,013
2018-04-17	$52.03	$53.04	$50.05	$52.73	$52.73	1,030,657
2018-04-16	$53.25	$54.48	$50.88	$51.18	$51.18	1,055,191
2018-04-13	$53.76	$53.98	$50.26	$51.77	$51.77	843,108
2018-04-12	$50.84	$52.86	$50.50	$52.56	$52.56	1,014,489
2018-04-11	$48.53	$54.42	$48.53	$49.81	$49.81	1,994,071
2018-04-10	$45.72	$50.00	$45.29	$49.27	$49.27	1,337,887
2018-04-09	$45.06	$47.00	$44.31	$44.86	$44.86	1,311,626
2018-04-06	$45.04	$49.32	$42.55	$43.27	$43.27	2,772,637
2018-04-05	$45.10	$45.73	$41.76	$42.67	$42.67	629,238
2018-04-04	$40.43	$44.44	$40.25	$44.15	$44.15	705,991
2018-04-03	$43.73	$44.54	$41.17	$42.62	$42.62	654,363
2018-04-02	$45.45	$46.01	$41.55	$43.27	$43.27	855,159
2018-03-29	$45.68	$47.03	$44.31	$45.71	$45.71	975,857
2018-03-28	$45.00	$45.81	$40.54	$44.86	$44.86	1,602,474
2018-03-27	$52.78	$52.78	$44.00	$44.68	$44.68	1,578,301
2018-03-26	$55.00	$55.98	$49.51	$52.27	$52.27	1,049,563
2018-03-23	$51.56	$53.97	$50.81	$52.96	$52.96	745,873
2018-03-22	$50.88	$53.74	$50.52	$52.10	$52.10	800,654
2018-03-21	$53.09	$53.40	$51.22	$52.16	$52.16	671,015
2018-03-20	$51.15	$53.76	$50.64	$52.56	$52.56	912,120
2018-03-19	$51.00	$52.50	$50.03	$51.52	$51.52	834,753
2018-03-16	$53.98	$54.85	$51.67	$51.77	$51.77	1,111,310
2018-03-15	$58.50	$58.95	$48.52	$52.60	$52.60	2,782,378
2018-03-14	$57.10	$58.50	$53.26	$58.17	$58.17	1,569,084
2018-03-13	$56.71	$56.84	$53.10	$56.51	$56.51	1,455,318
2018-03-12	$58.61	$60.52	$54.06	$56.80	$56.80	1,472,297
2018-03-09	$55.69	$61.24	$55.65	$56.72	$56.72	2,452,665
2018-03-08	$53.07	$54.89	$52.53	$53.70	$53.70	1,059,314
2018-03-07	$48.02	$52.95	$48.01	$51.49	$51.49	1,514,023
2018-03-06	$49.52	$50.47	$48.27	$48.93	$48.93	614,631
2018-03-05	$50.51	$51.60	$48.75	$49.40	$49.40	867,390
2018-03-02	$45.00	$51.00	$43.60	$50.02	$50.02	1,113,548
2018-03-01	$48.40	$48.60	$45.67	$46.54	$46.54	874,917
2018-02-28	$47.16	$49.22	$47.11	$48.46	$48.46	1,031,741
2018-02-27	$48.55	$51.00	$45.76	$46.29	$46.29	1,563,318
2018-02-26	$43.75	$49.72	$43.51	$48.34	$48.34	1,893,169
2018-02-23	$42.63	$43.20	$41.28	$43.04	$43.04	634,480
2018-02-22	$42.00	$42.35	$40.16	$41.92	$41.92	699,165
2018-02-21	$41.60	$43.44	$41.09	$41.16	$41.16	1,559,922
2018-02-20	$39.90	$42.44	$39.81	$41.61	$41.61	819,942
2018-02-16	$40.88	$42.11	$39.49	$40.01	$40.01	612,595
2018-02-15	$41.18	$41.46	$39.32	$40.62	$40.62	475,058
2018-02-14	$40.51	$41.59	$38.93	$40.21	$40.21	835,808
2018-02-13	$37.19	$40.11	$36.56	$40.11	$40.11	613,353
2018-02-12	$37.01	$38.00	$35.23	$37.37	$37.37	877,778
2018-02-09	$38.68	$39.00	$32.23	$34.88	$34.88	2,072,892
2018-02-08	$42.08	$42.78	$38.52	$38.64	$38.64	978,950
2018-02-07	$37.76	$44.17	$37.18	$41.67	$41.67	2,032,183
2018-02-06	$34.52	$37.30	$33.80	$36.56	$36.56	967,296
2018-02-05	$35.80	$38.38	$35.00	$35.63	$35.63	963,020
2018-02-02	$37.61	$37.91	$35.30	$36.91	$36.91	748,954
2018-02-01	$39.15	$39.88	$35.35	$38.48	$38.48	1,101,446
2018-01-31	$43.79	$43.79	$37.73	$39.28	$39.28	1,132,999
2018-01-30	$42.56	$45.00	$40.21	$41.70	$41.70	1,136,668
2018-01-29	$39.45	$44.65	$39.01	$44.39	$44.39	1,021,697
2018-01-26	$41.04	$42.90	$39.45	$39.45	$39.45	997,681
2018-01-25	$37.72	$41.57	$37.48	$40.45	$40.45	915,942
2018-01-24	$38.89	$39.28	$35.80	$37.46	$37.46	807,738
2018-01-23	$36.34	$39.19	$34.77	$38.78	$38.78	2,302,547
2018-01-22	$31.00	$34.18	$30.56	$33.75	$33.75	805,906
2018-01-19	$30.12	$30.96	$28.81	$29.73	$29.73	386,254
2018-01-18	$28.50	$30.70	$27.50	$30.08	$30.08	576,104
2018-01-17	$26.93	$28.85	$26.92	$28.34	$28.34	481,059
2018-01-16	$28.24	$28.83	$26.50	$27.18	$27.18	732,229
2018-01-12	$29.47	$30.79	$28.24	$28.52	$28.52	897,001
2018-01-11	$25.90	$28.97	$25.87	$28.44	$28.44	704,463
2018-01-10	$25.46	$25.89	$25.00	$25.77	$25.77	292,450
2018-01-09	$26.70	$26.98	$24.83	$25.49	$25.49	642,615
2018-01-08	$23.80	$26.65	$23.50	$26.07	$26.07	1,798,665
2018-01-05	$23.58	$28.50	$23.28	$26.81	$26.81	3,994,926
2018-01-04	$23.99	$25.09	$23.55	$23.91	$23.91	708,409
2018-01-03	$24.10	$24.24	$23.01	$23.52	$23.52	1,065,166
2018-01-02	$24.00	$27.39	$24.00	$25.17	$25.17	1,223,164
2017-12-29	$21.42	$25.00	$21.42	$23.48	$23.48	848,356
2017-12-28	$21.26	$21.75	$20.91	$21.25	$21.25	461,875
2017-12-27	$21.30	$21.40	$20.65	$21.09	$21.09	426,629
2017-12-26	$21.32	$21.50	$20.65	$21.29	$21.29	390,824
2017-12-22	$19.96	$21.28	$19.74	$21.15	$21.15	739,293
2017-12-21	$18.94	$19.80	$18.93	$19.58	$19.58	358,148
2017-12-20	$19.01	$19.22	$18.66	$19.01	$19.01	193,752
2017-12-19	$20.00	$20.00	$19.06	$19.10	$19.10	212,429
2017-12-18	$19.40	$20.00	$19.31	$19.94	$19.94	226,977
2017-12-15	$19.00	$19.62	$18.67	$19.17	$19.17	999,321
2017-12-14	$18.45	$19.31	$18.45	$19.05	$19.05	452,948
2017-12-13	$17.89	$18.53	$17.74	$18.30	$18.30	251,574
2017-12-12	$18.61	$18.99	$17.40	$17.89	$17.89	509,023
2017-12-11	$19.32	$19.45	$17.91	$18.41	$18.41	367,314
2017-12-08	$19.35	$19.54	$18.65	$18.88	$18.88	272,599
2017-12-07	$18.79	$19.39	$18.55	$19.14	$19.14	285,800
2017-12-06	$18.44	$18.78	$17.90	$18.53	$18.53	197,582
2017-12-05	$18.30	$18.92	$18.30	$18.52	$18.52	154,543
2017-12-04	$19.42	$19.71	$18.03	$18.26	$18.26	421,072
2017-12-01	$19.05	$19.50	$18.50	$19.12	$19.12	324,161
2017-11-30	$18.87	$19.20	$18.72	$18.99	$18.99	271,629
2017-11-29	$19.42	$19.44	$18.50	$18.66	$18.66	195,111
2017-11-28	$19.76	$19.76	$18.70	$19.21	$19.21	245,087
2017-11-27	$20.24	$20.24	$19.19	$19.55	$19.55	275,376
2017-11-24	$20.03	$20.38	$19.84	$20.02	$20.02	194,020
2017-11-22	$19.25	$20.05	$19.20	$19.81	$19.81	813,692
2017-11-21	$19.25	$19.49	$18.96	$19.09	$19.09	331,263
2017-11-20	$18.60	$19.35	$18.60	$19.04	$19.04	514,640
2017-11-17	$18.45	$18.70	$18.11	$18.59	$18.59	270,080
2017-11-16	$17.86	$18.87	$17.76	$18.42	$18.42	435,262
2017-11-15	$17.32	$17.76	$17.27	$17.66	$17.66	125,971
2017-11-14	$17.75	$17.92	$16.70	$17.46	$17.46	228,591
2017-11-13	$17.73	$18.01	$17.43	$17.75	$17.75	236,184
2017-11-10	$16.95	$17.56	$16.90	$17.45	$17.45	123,376
2017-11-09	$17.94	$17.94	$16.51	$16.95	$16.95	355,911
2017-11-08	$18.02	$18.35	$17.53	$17.94	$17.94	182,935
2017-11-07	$18.87	$18.87	$18.00	$18.13	$18.13	238,721
2017-11-06	$19.22	$19.23	$18.65	$18.91	$18.91	239,501
2017-11-03	$18.90	$19.35	$18.85	$19.05	$19.05	258,555
2017-11-02	$18.56	$18.74	$18.01	$18.67	$18.67	120,651
2017-11-01	$19.40	$19.52	$18.40	$18.43	$18.43	171,324
2017-10-31	$19.17	$19.39	$19.06	$19.30	$19.30	287,570
2017-10-30	$18.96	$19.25	$18.78	$19.01	$19.01	190,077
2017-10-27	$18.51	$19.00	$18.37	$18.95	$18.95	164,879
2017-10-26	$19.03	$19.09	$18.29	$18.49	$18.49	177,706
2017-10-25	$19.29	$19.59	$18.30	$18.94	$18.94	232,542
2017-10-24	$19.29	$19.67	$19.10	$19.29	$19.29	123,654
2017-10-23	$19.24	$19.70	$19.10	$19.40	$19.40	287,350
2017-10-20	$18.95	$19.43	$18.79	$19.07	$19.07	240,823
2017-10-19	$17.55	$19.17	$17.55	$18.97	$18.97	276,638
2017-10-18	$18.45	$18.51	$17.59	$17.79	$17.79	201,753
2017-10-17	$18.50	$19.00	$18.09	$18.30	$18.30	174,712
2017-10-16	$18.60	$18.87	$17.95	$18.44	$18.44	173,819
2017-10-13	$18.70	$18.91	$17.89	$18.42	$18.42	225,956
2017-10-12	$18.78	$19.07	$18.51	$18.72	$18.72	160,267
2017-10-11	$19.35	$19.59	$18.61	$18.80	$18.80	148,401
2017-10-10	$19.66	$19.66	$19.26	$19.45	$19.45	153,218
2017-10-09	$19.45	$19.83	$19.35	$19.70	$19.70	194,407
2017-10-06	$19.21	$19.53	$19.07	$19.30	$19.30	315,567
2017-10-05	$19.05	$19.29	$18.35	$19.19	$19.19	311,558
2017-10-04	$19.16	$19.47	$18.61	$19.09	$19.09	418,329
2017-10-03	$18.75	$19.23	$17.81	$19.12	$19.12	532,549
2017-10-02	$18.09	$18.95	$17.52	$18.39	$18.39	413,266
2017-09-29	$17.75	$18.01	$17.30	$17.87	$17.87	132,780
2017-09-28	$16.99	$18.06	$16.50	$17.51	$17.51	283,989
2017-09-27	$17.23	$17.34	$16.16	$16.77	$16.77	317,838
2017-09-26	$18.88	$18.98	$17.01	$17.02	$17.02	471,506
2017-09-25	$19.00	$19.12	$18.62	$18.95	$18.95	168,945
2017-09-22	$19.00	$19.06	$18.41	$18.97	$18.97	156,701
2017-09-21	$18.80	$19.29	$18.15	$19.02	$19.02	353,656
2017-09-20	$18.89	$19.12	$18.75	$18.92	$18.92	116,988
2017-09-19	$19.05	$19.20	$18.53	$18.75	$18.75	116,507
2017-09-18	$19.03	$19.27	$18.91	$19.07	$19.07	129,049
2017-09-15	$19.00	$19.31	$18.75	$19.19	$19.19	99,395
2017-09-14	$18.88	$19.11	$18.58	$19.10	$19.10	148,339
2017-09-13	$18.72	$19.12	$18.55	$19.04	$19.04	57,872
2017-09-12	$19.15	$19.30	$18.06	$18.92	$18.92	182,732
2017-09-11	$19.09	$19.36	$18.56	$19.15	$19.15	84,754
2017-09-08	$19.16	$19.25	$18.20	$18.74	$18.74	128,660
2017-09-07	$18.68	$19.48	$18.59	$19.10	$19.10	200,036
2017-09-06	$19.72	$19.95	$18.15	$18.47	$18.47	449,668
2017-09-05	$20.49	$20.71	$19.49	$20.20	$20.20	146,784
2017-09-01	$20.39	$20.59	$19.69	$20.56	$20.56	127,520
2017-08-31	$20.90	$21.32	$20.17	$20.48	$20.48	234,590
2017-08-30	$19.91	$20.92	$19.91	$20.66	$20.66	344,014
2017-08-29	$19.60	$19.93	$19.25	$19.84	$19.84	101,025
2017-08-28	$19.80	$20.37	$19.32	$19.69	$19.69	566,493
2017-08-25	$19.35	$19.80	$19.09	$19.50	$19.50	130,774
2017-08-24	$18.40	$19.62	$18.40	$19.35	$19.35	185,816
2017-08-23	$18.57	$18.75	$18.23	$18.41	$18.41	115,638
2017-08-22	$18.39	$18.86	$18.25	$18.37	$18.37	129,610
2017-08-21	$18.13	$18.96	$18.10	$18.35	$18.35	61,730
2017-08-18	$18.37	$18.68	$18.13	$18.34	$18.34	60,044
2017-08-17	$18.61	$19.12	$18.00	$18.42	$18.42	156,193
2017-08-16	$19.25	$19.78	$18.77	$18.86	$18.86	142,912
2017-08-15	$19.89	$20.00	$19.09	$19.35	$19.35	126,734
2017-08-14	$19.45	$19.99	$19.22	$19.68	$19.68	262,947
2017-08-11	$18.46	$19.94	$18.16	$19.22	$19.22	577,867
2017-08-10	$17.56	$18.48	$17.32	$17.80	$17.80	133,188
2017-08-09	$18.50	$18.91	$17.12	$17.57	$17.57	118,692
2017-08-08	$18.65	$18.99	$18.40	$18.74	$18.74	146,378
2017-08-07	$18.98	$18.98	$18.32	$18.50	$18.50	177,286
2017-08-04	$18.21	$18.55	$17.79	$18.40	$18.40	174,232
2017-08-03	$16.73	$18.04	$16.73	$17.91	$17.91	262,581
2017-08-02	$17.02	$17.19	$16.59	$16.75	$16.75	73,500
2017-08-01	$17.50	$17.50	$16.50	$16.90	$16.90	76,303
2017-07-31	$17.29	$17.61	$17.05	$17.49	$17.49	77,049
2017-07-28	$17.70	$17.73	$17.01	$17.29	$17.29	73,870
2017-07-27	$17.95	$18.37	$17.16	$17.67	$17.67	214,643
2017-07-26	$17.50	$17.93	$17.43	$17.74	$17.74	96,305
2017-07-25	$17.20	$17.74	$17.02	$17.49	$17.49	113,066
2017-07-24	$16.60	$17.20	$16.53	$17.09	$17.09	94,125
2017-07-21	$16.45	$16.91	$16.37	$16.64	$16.64	28,201
2017-07-20	$16.78	$16.98	$16.15	$16.53	$16.53	87,467
2017-07-19	$17.01	$17.06	$16.51	$16.89	$16.89	71,258
2017-07-18	$17.08	$17.09	$16.35	$17.00	$17.00	59,585
2017-07-17	$17.00	$17.29	$16.50	$17.10	$17.10	72,054
2017-07-14	$16.82	$16.99	$16.41	$16.99	$16.99	155,817
2017-07-13	$17.00	$17.25	$16.41	$17.07	$17.07	213,449
2017-07-12	$16.58	$16.94	$16.25	$16.71	$16.71	84,277
2017-07-11	$16.24	$16.70	$16.13	$16.67	$16.67	71,661
2017-07-10	$15.99	$16.20	$15.67	$16.03	$16.03	64,696
2017-07-07	$15.68	$15.91	$15.68	$15.88	$15.88	35,572
2017-07-06	$16.08	$16.30	$15.65	$15.78	$15.78	31,704
2017-07-05	$15.80	$16.47	$15.64	$16.08	$16.08	72,466
2017-07-03	$15.97	$16.16	$15.55	$15.81	$15.81	48,706
2017-06-30	$16.09	$16.19	$15.67	$16.02	$16.02	49,208
2017-06-29	$17.01	$17.10	$15.56	$16.07	$16.07	200,377
2017-06-28	$17.31	$17.84	$16.10	$17.11	$17.11	194,843
2017-06-27	$17.65	$17.85	$17.11	$17.31	$17.31	163,060
2017-06-26	$16.84	$17.28	$16.53	$17.25	$17.25	209,570
2017-06-23	$16.28	$16.77	$15.75	$16.44	$16.44	156,279
2017-06-22	$15.04	$16.28	$15.01	$16.14	$16.14	209,294
2017-06-21	$14.88	$15.15	$14.75	$15.04	$15.04	86,752
2017-06-20	$15.00	$15.11	$14.32	$14.88	$14.88	84,307
2017-06-19	$15.00	$15.13	$14.75	$14.79	$14.79	212,492
2017-06-16	$14.43	$14.83	$14.34	$14.81	$14.81	42,731
2017-06-15	$14.20	$14.51	$14.18	$14.43	$14.43	64,944
2017-06-14	$14.57	$14.57	$14.22	$14.25	$14.25	37,607
2017-06-13	$14.10	$14.64	$14.02	$14.48	$14.48	61,443
2017-06-12	$14.79	$15.14	$14.00	$14.21	$14.21	129,802
2017-06-09	$15.13	$15.14	$14.54	$14.60	$14.60	64,833
2017-06-08	$14.78	$15.13	$14.65	$15.00	$15.00	80,859
2017-06-07	$14.40	$15.00	$14.10	$14.78	$14.78	86,152
2017-06-06	$14.17	$14.71	$14.10	$14.31	$14.31	90,445
2017-06-05	$14.53	$14.53	$13.67	$14.28	$14.28	92,115
2017-06-02	$14.99	$14.99	$14.14	$14.24	$14.24	72,013
2017-06-01	$13.76	$14.40	$13.54	$14.34	$14.34	113,216
2017-05-31	$14.01	$14.20	$13.50	$13.62	$13.62	145,738
2017-05-30	$15.04	$15.39	$13.90	$14.24	$14.24	231,918
2017-05-26	$15.02	$15.54	$15.02	$15.04	$15.04	60,528
2017-05-25	$15.75	$15.84	$15.14	$15.38	$15.38	52,500
2017-05-24	$15.94	$15.94	$15.56	$15.65	$15.65	26,292
2017-05-23	$15.99	$15.99	$15.40	$15.75	$15.75	43,397
2017-05-22	$15.99	$15.99	$15.33	$15.55	$15.55	59,559
2017-05-19	$15.88	$15.98	$15.49	$15.54	$15.54	60,004
2017-05-18	$15.47	$16.19	$15.21	$15.77	$15.77	67,905
2017-05-17	$16.40	$16.74	$15.51	$15.51	$15.51	179,200
2017-05-16	$17.07	$17.10	$16.29	$16.52	$16.52	159,240
2017-05-15	$17.02	$17.20	$16.84	$17.15	$17.15	188,363
2017-05-12	$17.00	$17.02	$16.82	$17.00	$17.00	48,358
2017-05-11	$17.02	$17.02	$16.10	$16.79	$16.79	56,429
2017-05-10	$17.00	$17.02	$16.69	$17.02	$17.02	53,303
2017-05-09	$16.98	$17.02	$16.74	$16.95	$16.95	56,351
2017-05-08	$17.00	$17.00	$16.25	$16.70	$16.70	62,744
2017-05-05	$17.00	$17.05	$16.57	$16.98	$16.98	92,796
2017-05-04	$16.30	$16.92	$15.90	$16.70	$16.70	67,775
2017-05-03	$16.84	$16.84	$15.51	$16.21	$16.21	112,886
2017-05-02	$17.00	$17.08	$16.30	$16.60	$16.60	83,880
2017-05-01	$17.00	$17.02	$16.28	$17.02	$17.02	97,881
2017-04-28	$16.84	$17.02	$16.42	$17.02	$17.02	49,252
2017-04-27	$17.00	$17.02	$16.57	$17.00	$17.00	98,633
2017-04-26	$17.02	$17.02	$16.57	$16.67	$16.67	47,834
2017-04-25	$16.99	$17.10	$16.60	$16.90	$16.90	66,543
2017-04-24	$17.00	$17.02	$16.14	$16.58	$16.58	91,053
2017-04-21	$17.25	$17.48	$16.82	$16.97	$16.97	102,831
2017-04-20	$17.36	$17.80	$17.11	$17.29	$17.29	90,282
2017-04-19	$19.05	$19.09	$17.05	$17.57	$17.57	242,357
2017-04-18	$19.99	$20.30	$19.06	$19.17	$19.17	45,859
2017-04-17	$19.47	$19.99	$19.03	$19.87	$19.87	61,555
2017-04-13	$18.60	$19.46	$18.60	$19.41	$19.41	37,776
2017-04-12	$19.00	$19.00	$18.65	$18.90	$18.90	20,543
2017-04-11	$18.69	$19.19	$18.56	$18.90	$18.90	31,255
2017-04-10	$19.19	$19.59	$18.57	$18.86	$18.86	58,601
2017-04-07	$19.50	$19.92	$19.00	$19.29	$19.29	25,459
2017-04-06	$19.80	$20.13	$19.30	$19.47	$19.47	43,366
2017-04-05	$20.74	$21.09	$19.34	$19.85	$19.85	62,505
2017-04-04	$21.30	$21.58	$20.29	$20.90	$20.90	89,946
2017-04-03	$22.00	$22.22	$21.11	$21.61	$21.61	90,688
2017-03-31	$20.80	$21.93	$20.61	$21.77	$21.77	83,809
2017-03-30	$21.27	$21.27	$20.20	$20.72	$20.72	53,553
2017-03-29	$21.00	$21.00	$19.38	$20.77	$20.77	103,305
2017-03-28	$20.00	$20.80	$19.00	$20.42	$20.42	164,164
2017-03-27	$18.50	$18.84	$18.00	$18.24	$18.24	70,368
2017-03-24	$17.90	$18.55	$17.87	$17.88	$17.88	48,305
2017-03-23	$18.58	$19.75	$17.80	$17.81	$17.81	65,994
2017-03-22	$19.67	$20.02	$18.16	$18.68	$18.68	56,176
2017-03-21	$21.24	$21.45	$19.50	$19.72	$19.72	46,836
2017-03-20	$20.85	$21.29	$20.20	$21.24	$21.24	29,001
2017-03-17	$20.96	$21.22	$20.25	$20.75	$20.75	40,044
2017-03-16	$21.25	$21.53	$20.21	$20.49	$20.49	59,028
2017-03-15	$21.50	$21.98	$20.12	$21.00	$21.00	52,074
2017-03-14	$21.60	$22.19	$21.17	$21.34	$21.34	53,530
2017-03-13	$22.00	$22.64	$20.88	$21.17	$21.17	85,767
2017-03-10	$21.62	$23.37	$21.03	$21.15	$21.15	32,141
2017-03-09	$22.82	$23.90	$21.02	$21.37	$21.37	194,639
2017-03-08	$21.53	$22.87	$21.53	$22.43	$22.43	56,817
2017-03-07	$22.04	$22.47	$20.70	$21.34	$21.34	48,559
2017-03-06	$21.39	$22.34	$20.70	$21.88	$21.88	36,993
2017-03-03	$21.69	$22.50	$21.01	$21.14	$21.14	34,800
2017-03-02	$22.50	$23.50	$21.00	$21.54	$21.54	80,130
2017-03-01	$23.50	$23.50	$21.50	$22.47	$22.47	88,604
2017-02-28	$20.16	$24.00	$19.25	$23.73	$23.73	164,133
2017-02-27	$18.03	$19.95	$18.00	$19.95	$19.95	122,054
2017-02-24	$17.69	$18.14	$17.17	$17.90	$17.90	43,247
2017-02-23	$17.85	$18.00	$17.02	$17.64	$17.64	51,883
2017-02-22	$17.35	$17.71	$16.54	$17.71	$17.71	69,142
2017-02-21	$18.13	$18.90	$17.10	$17.30	$17.30	103,144
2017-02-17	$19.00	$19.99	$17.35	$18.07	$18.07	172,966
2017-02-16	$16.18	$19.00	$15.50	$18.49	$18.49	293,754
2017-02-15	$17.26	$17.52	$11.63	$15.90	$15.90	725,346
2017-02-14	$16.46	$17.49	$16.20	$17.26	$17.26	77,757
2017-02-13	$15.21	$16.56	$15.10	$16.43	$16.43	91,904
2017-02-10	$14.78	$15.21	$14.50	$15.01	$15.01	52,312
2017-02-09	$14.95	$15.19	$14.64	$14.78	$14.78	132,068
2017-02-08	$15.25	$15.49	$14.50	$14.90	$14.90	81,357
2017-02-07	$15.80	$15.80	$15.22	$15.22	$15.22	52,754
2017-02-06	$15.73	$16.47	$15.67	$15.75	$15.75	55,009
2017-02-03	$16.04	$16.25	$15.27	$15.65	$15.65	98,108
2017-02-02	$17.22	$17.22	$15.58	$16.26	$16.26	105,848
2017-02-01	$17.50	$18.37	$17.01	$17.22	$17.22	36,324
2017-01-31	$17.50	$18.34	$17.50	$17.75	$17.75	52,503
2017-01-30	$18.00	$18.34	$17.70	$17.74	$17.74	64,151
2017-01-27	$18.57	$18.92	$18.30	$18.43	$18.43	24,038
2017-01-26	$18.41	$18.84	$18.33	$18.58	$18.58	43,657
2017-01-25	$19.00	$19.20	$18.20	$18.84	$18.84	31,635
2017-01-24	$18.86	$18.95	$18.12	$18.95	$18.95	56,758
2017-01-23	$20.00	$20.50	$17.62	$18.54	$18.54	194,369
2017-01-20	$21.39	$21.68	$20.00	$20.00	$20.00	61,050
2017-01-19	$22.23	$22.45	$21.02	$21.03	$21.03	49,826
2017-01-18	$21.97	$22.48	$21.50	$22.23	$22.23	39,061
2017-01-17	$21.34	$22.06	$21.30	$21.50	$21.50	29,936
2017-01-13	$22.60	$22.87	$21.00	$21.14	$21.14	49,780
2017-01-12	$22.93	$22.99	$21.88	$22.23	$22.23	43,224
2017-01-11	$23.00	$23.00	$21.73	$22.39	$22.39	64,919
2017-01-10	$23.20	$23.20	$22.59	$22.99	$22.99	34,340
2017-01-09	$23.40	$23.40	$22.30	$22.89	$22.89	48,747
2017-01-06	$24.36	$24.36	$21.60	$22.54	$22.54	54,857
2017-01-05	$24.00	$24.01	$22.26	$22.96	$22.96	57,052
2017-01-04	$24.85	$25.00	$21.51	$23.55	$23.55	190,197
2017-01-03	$21.00	$22.50	$20.50	$22.50	$22.50	48,863
2016-12-30	$20.45	$20.69	$19.95	$20.26	$20.26	21,607
2016-12-29	$21.10	$21.10	$20.00	$20.03	$20.03	16,699
2016-12-28	$21.50	$21.50	$20.00	$20.00	$20.00	65,817
2016-12-27	$21.59	$21.59	$20.60	$21.02	$21.02	36,915
2016-12-23	$20.27	$20.90	$20.05	$20.86	$20.86	12,883
2016-12-22	$20.76	$21.24	$20.00	$20.12	$20.12	34,705
2016-12-21	$20.75	$21.50	$20.07	$20.28	$20.28	77,709
2016-12-20	$20.87	$21.98	$20.18	$20.18	$20.18	76,232
2016-12-19	$19.85	$21.00	$19.70	$20.55	$20.55	57,996
2016-12-16	$20.28	$20.28	$19.05	$19.52	$19.52	41,490
2016-12-15	$19.20	$19.80	$18.76	$19.18	$19.18	36,356
2016-12-14	$19.12	$19.88	$18.63	$19.11	$19.11	62,558
2016-12-13	$20.00	$21.13	$19.15	$19.60	$19.60	105,746
2016-12-12	$21.01	$21.50	$20.08	$20.36	$20.36	34,361
2016-12-09	$21.29	$21.97	$20.10	$20.77	$20.77	37,805
2016-12-08	$20.90	$21.54	$20.27	$21.10	$21.10	60,186
2016-12-07	$21.80	$22.00	$20.54	$20.89	$20.89	84,999
2016-12-06	$21.68	$22.38	$20.33	$22.23	$22.23	61,433
2016-12-05	$19.10	$21.02	$19.10	$20.94	$20.94	46,119
2016-12-02	$20.50	$21.00	$19.00	$19.03	$19.03	70,376
2016-12-01	$21.67	$21.70	$19.98	$19.98	$19.98	115,203
2016-11-30	$23.00	$23.25	$21.12	$21.82	$21.82	108,811
2016-11-29	$21.20	$23.25	$20.56	$23.07	$23.07	62,132
2016-11-28	$21.43	$21.98	$20.55	$20.56	$20.56	59,764
2016-11-25	$19.96	$20.50	$19.96	$20.40	$20.40	14,089
2016-11-23	$20.10	$20.43	$18.06	$19.34	$19.34	72,358
2016-11-22	$21.13	$21.49	$20.00	$20.07	$20.07	47,088
2016-11-21	$20.54	$21.49	$20.53	$20.80	$20.80	84,830
2016-11-18	$21.78	$23.30	$20.00	$20.50	$20.50	70,963
2016-11-17	$21.75	$23.97	$20.90	$21.80	$21.80	185,667
2016-11-16	$18.75	$21.61	$18.53	$21.58	$21.58	192,394
2016-11-15	$17.74	$18.58	$17.08	$18.15	$18.15	100,753
2016-11-14	$18.17	$18.20	$17.10	$17.60	$17.60	74,533
2016-11-11	$18.33	$18.33	$17.07	$17.50	$17.50	89,267
2016-11-10	$16.76	$18.19	$16.50	$16.84	$16.84	37,867
2016-11-09	$15.89	$16.90	$15.89	$16.27	$16.27	73,880
2016-11-08	$15.20	$16.11	$15.20	$15.89	$15.89	97,785
2016-11-07	$16.27	$16.27	$15.05	$15.21	$15.21	45,955
2016-11-04	$15.50	$15.50	$15.00	$15.20	$15.20	54,878
2016-11-03	$15.40	$15.92	$15.02	$15.32	$15.32	143,092
2016-11-02	$18.74	$18.74	$15.06	$15.36	$15.36	148,743
2016-11-01	$18.68	$18.74	$17.75	$17.95	$17.95	119,908
2016-10-31	$17.50	$18.88	$17.07	$18.25	$18.25	256,372
2016-10-28	$16.40	$17.00	$16.37	$16.74	$16.74	119,733
2016-10-27	$15.47	$17.49	$14.97	$15.82	$15.82	228,840
2016-10-26	$14.99	$14.99	$14.38	$14.80	$14.80	117,799
2016-10-25	$14.15	$14.50	$14.01	$14.41	$14.41	85,089
2016-10-24	$14.05	$14.15	$13.90	$14.01	$14.01	100,745
2016-10-21	$14.00	$14.18	$13.75	$13.82	$13.82	113,857
2016-10-20	$14.06	$14.23	$13.85	$13.94	$13.94	355,603
2016-10-19	$15.00	$16.32	$14.01	$14.09	$14.09	1,884,289

CRISPR Therapeutics AG (CRSP) News Headlines

Ark Invest's Cathie Wood says the most underappreciated application of AI is health care

"I think the most underappreciated application of AI is health care. Health care is responsible for an incredible amount of storage," Wood said.

cnbc.com Feb. 4, 2025

Vertex forecasts upbeat 2025 revenue on cystic fibrosis treatments demand

None

reuters.com Feb. 10, 2025

Gene therapy loses luster as investors eye quicker returns from weight-loss drugs