Emergent Biosolutions Inc (EBS) Stock

Data as of April 24, 2024

$2.29 ($0.13) 6.02%

Emergent Biosolutions Inc - Daily Information

Click for more stock information on Emergent Biosolutions Inc.

Daily Information	Data
Date	April 24, 2024
Open	$2.15
Previous Close	$2.29
High	$2.36
Low	$2.13
Adjusted Open	$2.15
Previous Adjusted Close	$2.29
Adjusted High	$2.36
Adjusted Low	$2.13

About Emergent Biosolutions Inc (EBS)

Emergent BioSolutions is a global life sciences company focused on providing specialty products for civilian and military populations that address public health threats. Founded in 1998, Emergent BioSolutions has since seen tremendous growth, seeing $741 million in revenue in 2017 with a compound average growth rate of 32% over the previous five years. The company has over 1,400 employees worldwide and is headquartered in Gaithersburg, Maryland. Emergent BioSolutions has operations in North America and Europe, with recent expansion into Asia-Pacific. The company focuses on three main areas: biodefense, lifestyle and specialty markets. In the biodefense market, the company produces vaccines, therapies and diagnostic systems for infectious diseases and bio-threats. In the lifestyle and specialty markets, the company produces products for hospitals, clinical laboratories and other healthcare providers. Emergent BioSolutions has a portfolio of products, which meet the needs of both civilian and military populations. Emergent BioSolutions has forged relationships with the U.S. Department of Defense, U.S. government agencies, the World Health Organization and other government health organizations in the countries they operate. The company is one of the approved SafeSource manufacturers and vendors of personnel protective equipment during COVID-19. Emergent BioSolutions is committed to growth and innovation in the life sciences field and continues to explore new opportunities to provide products and services to those in need. The company is well-positioned to continue its growth trajectory and provide effective and safe treatments to those in need.

Invest in Emergent Biosolutions Inc (EBS)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Emergent Biosolutions Inc (EBS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$2.15	$2.36	$2.13	$2.29	$2.29	860,965
2024-04-22	$2.04	$2.29	$2.00	$2.16	$2.16	1,393,297
2024-04-19	$1.84	$2.06	$1.84	$2.04	$2.04	936,801
2024-04-18	$1.90	$1.99	$1.82	$1.86	$1.86	1,061,154
2024-04-17	$1.96	$1.99	$1.89	$1.90	$1.90	692,033
2024-04-16	$1.96	$2.04	$1.91	$1.95	$1.95	859,265
2024-04-15	$2.06	$2.13	$1.95	$1.98	$1.98	1,146,230
2024-04-12	$2.20	$2.20	$2.00	$2.06	$2.06	1,008,941
2024-04-11	$2.24	$2.28	$2.17	$2.19	$2.19	959,852
2024-04-10	$2.27	$2.28	$2.20	$2.23	$2.23	888,008
2024-04-09	$2.32	$2.38	$2.25	$2.31	$2.31	800,392
2024-04-08	$2.32	$2.34	$2.25	$2.32	$2.32	840,714
2024-04-05	$2.27	$2.41	$2.20	$2.29	$2.29	1,114,689
2024-04-04	$2.30	$2.38	$2.21	$2.27	$2.27	1,022,858
2024-04-03	$2.12	$2.37	$2.11	$2.26	$2.26	1,339,746
2024-04-02	$2.26	$2.28	$2.12	$2.16	$2.16	1,372,741
2024-04-01	$2.55	$2.61	$2.28	$2.30	$2.30	1,107,076
2024-03-28	$2.61	$2.72	$2.45	$2.53	$2.53	1,089,156
2024-03-27	$2.47	$2.64	$2.47	$2.59	$2.59	1,065,995
2024-03-26	$2.56	$2.60	$2.43	$2.44	$2.44	1,170,592
2024-03-25	$2.43	$2.64	$2.43	$2.54	$2.54	949,444
2024-03-22	$2.47	$2.51	$2.40	$2.41	$2.41	1,221,196
2024-03-21	$2.56	$2.59	$2.47	$2.47	$2.47	810,679
2024-03-20	$2.45	$2.58	$2.42	$2.51	$2.51	1,262,436
2024-03-19	$2.43	$2.57	$2.43	$2.46	$2.46	1,161,678
2024-03-18	$2.50	$2.52	$2.37	$2.47	$2.47	1,505,432
2024-03-15	$2.37	$2.51	$2.32	$2.45	$2.45	4,054,536
2024-03-14	$2.20	$2.37	$2.12	$2.35	$2.35	1,767,316
2024-03-13	$2.35	$2.40	$2.23	$2.24	$2.24	1,569,438
2024-03-12	$2.83	$2.86	$2.33	$2.33	$2.33	2,414,450
2024-03-11	$2.70	$2.97	$2.70	$2.80	$2.80	2,128,911
2024-03-08	$2.77	$2.86	$2.65	$2.69	$2.69	1,839,861
2024-03-07	$2.73	$2.91	$2.35	$2.77	$2.77	5,148,887
2024-03-06	$3.50	$3.53	$3.17	$3.26	$3.26	3,455,089
2024-03-05	$3.09	$3.73	$3.01	$3.41	$3.41	3,684,613
2024-03-04	$3.45	$3.48	$3.14	$3.17	$3.17	2,409,569
2024-03-01	$3.25	$3.57	$3.21	$3.39	$3.39	2,258,277
2024-02-29	$3.32	$3.39	$3.21	$3.23	$3.23	1,795,361
2024-02-28	$3.37	$3.61	$3.15	$3.20	$3.20	4,604,779
2024-02-27	$2.86	$3.44	$2.80	$3.30	$3.30	5,187,663
2024-02-26	$2.74	$3.08	$2.74	$2.85	$2.85	2,734,837
2024-02-23	$2.80	$3.23	$2.70	$2.74	$2.74	6,377,322
2024-02-22	$2.71	$2.99	$2.46	$2.80	$2.80	8,465,888
2024-02-21	$1.70	$3.25	$1.66	$2.71	$2.71	75,965,132
2024-02-20	$1.57	$1.62	$1.48	$1.52	$1.52	1,451,627
2024-02-16	$1.70	$1.70	$1.55	$1.56	$1.56	1,371,473
2024-02-15	$1.72	$1.75	$1.64	$1.70	$1.70	1,267,274
2024-02-14	$1.60	$1.71	$1.53	$1.69	$1.69	1,232,502
2024-02-13	$1.71	$1.71	$1.58	$1.59	$1.59	1,445,061
2024-02-12	$1.64	$1.84	$1.61	$1.80	$1.80	2,742,929
2024-02-09	$1.67	$1.68	$1.52	$1.58	$1.58	2,054,603
2024-02-08	$1.51	$1.68	$1.48	$1.68	$1.68	1,245,260
2024-02-07	$1.59	$1.60	$1.47	$1.50	$1.50	1,624,778
2024-02-06	$1.54	$1.58	$1.42	$1.56	$1.56	1,546,041
2024-02-05	$1.59	$1.59	$1.51	$1.53	$1.53	1,139,654
2024-02-02	$1.66	$1.69	$1.56	$1.62	$1.62	1,137,092
2024-02-01	$1.67	$1.76	$1.61	$1.65	$1.65	1,353,794
2024-01-31	$1.73	$1.81	$1.67	$1.67	$1.67	1,080,761
2024-01-30	$1.80	$1.85	$1.73	$1.73	$1.73	1,203,166
2024-01-29	$1.84	$1.84	$1.76	$1.83	$1.83	1,108,927
2024-01-26	$1.90	$1.96	$1.82	$1.82	$1.82	787,856
2024-01-25	$1.93	$1.98	$1.84	$1.86	$1.86	683,516
2024-01-24	$2.03	$2.04	$1.86	$1.88	$1.88	830,465
2024-01-23	$2.00	$2.08	$1.95	$1.97	$1.97	679,423
2024-01-22	$1.86	$2.00	$1.85	$1.97	$1.97	804,671
2024-01-19	$1.85	$1.87	$1.80	$1.83	$1.83	960,160
2024-01-18	$1.95	$1.96	$1.83	$1.84	$1.84	1,539,026
2024-01-17	$2.02	$2.03	$1.89	$1.92	$1.92	1,466,423
2024-01-16	$2.06	$2.09	$2.01	$2.03	$2.03	793,233
2024-01-12	$2.10	$2.22	$2.01	$2.05	$2.05	1,518,095
2024-01-11	$2.25	$2.25	$2.08	$2.10	$2.10	1,716,224
2024-01-10	$2.21	$2.34	$2.16	$2.17	$2.17	1,473,866
2024-01-09	$2.14	$2.14	$2.07	$2.08	$2.08	1,194,343
2024-01-08	$2.20	$2.23	$2.14	$2.16	$2.16	1,031,967
2024-01-05	$2.36	$2.37	$2.20	$2.20	$2.20	1,274,573
2024-01-04	$2.40	$2.40	$2.20	$2.36	$2.36	1,495,398
2024-01-03	$2.55	$2.56	$2.33	$2.36	$2.36	1,694,596
2024-01-02	$2.35	$2.76	$2.33	$2.59	$2.59	1,466,374
2023-12-29	$2.50	$2.50	$2.36	$2.40	$2.40	1,025,020
2023-12-28	$2.35	$2.48	$2.35	$2.47	$2.47	879,430
2023-12-27	$2.44	$2.48	$2.36	$2.40	$2.40	528,129
2023-12-26	$2.49	$2.52	$2.38	$2.41	$2.41	924,251
2023-12-22	$2.33	$2.53	$2.32	$2.48	$2.48	1,622,372
2023-12-21	$2.25	$2.33	$2.24	$2.29	$2.29	1,022,496
2023-12-20	$2.45	$2.46	$2.22	$2.23	$2.23	1,370,412
2023-12-19	$2.31	$2.54	$2.31	$2.44	$2.44	1,377,556
2023-12-18	$2.36	$2.41	$2.26	$2.34	$2.34	1,254,490
2023-12-15	$2.57	$2.63	$2.34	$2.38	$2.38	4,238,475
2023-12-14	$2.36	$2.72	$2.32	$2.53	$2.53	2,266,890
2023-12-13	$2.10	$2.31	$1.99	$2.29	$2.29	1,454,510
2023-12-12	$2.12	$2.13	$2.03	$2.09	$2.09	1,428,275
2023-12-11	$2.46	$2.48	$2.11	$2.12	$2.12	1,623,495
2023-12-08	$2.40	$2.60	$2.31	$2.49	$2.49	804,757
2023-12-07	$2.52	$2.58	$2.41	$2.42	$2.42	830,507
2023-12-06	$2.40	$2.66	$2.36	$2.53	$2.53	1,138,634
2023-12-05	$2.55	$2.56	$2.39	$2.40	$2.40	877,538
2023-12-04	$2.37	$2.67	$2.36	$2.57	$2.57	1,923,586
2023-12-01	$2.15	$2.46	$2.01	$2.39	$2.39	2,161,007
2023-11-30	$2.18	$2.36	$2.12	$2.14	$2.14	2,399,012
2023-11-29	$2.00	$2.36	$2.00	$2.15	$2.15	1,654,791
2023-11-28	$2.12	$2.15	$1.96	$2.01	$2.01	1,760,289
2023-11-27	$2.12	$2.12	$1.97	$2.07	$2.07	831,858
2023-11-24	$2.00	$2.18	$2.00	$2.09	$2.09	551,457
2023-11-22	$2.09	$2.11	$2.04	$2.09	$2.09	865,364
2023-11-21	$2.09	$2.15	$2.03	$2.09	$2.09	844,318
2023-11-20	$1.99	$2.10	$1.96	$2.10	$2.10	937,716
2023-11-17	$2.15	$2.15	$1.90	$2.05	$2.05	1,598,208
2023-11-16	$2.21	$2.25	$2.01	$2.12	$2.12	1,237,650
2023-11-15	$2.15	$2.43	$2.15	$2.21	$2.21	1,614,439
2023-11-14	$1.88	$2.16	$1.85	$2.15	$2.15	1,962,833
2023-11-13	$1.97	$1.98	$1.81	$1.82	$1.82	2,210,291
2023-11-10	$2.14	$2.14	$1.88	$2.00	$2.00	1,836,303
2023-11-09	$2.12	$2.25	$1.96	$2.15	$2.15	1,163,877
2023-11-08	$2.35	$2.44	$2.20	$2.21	$2.21	1,256,531
2023-11-07	$2.34	$2.46	$2.33	$2.36	$2.36	1,417,910
2023-11-06	$2.43	$2.45	$2.28	$2.35	$2.35	1,075,785
2023-11-03	$2.15	$2.45	$2.14	$2.42	$2.42	2,342,476
2023-11-02	$2.03	$2.13	$1.99	$2.12	$2.12	1,073,383
2023-11-01	$2.07	$2.07	$1.93	$1.96	$1.96	1,320,309
2023-10-31	$2.01	$2.16	$1.99	$2.09	$2.09	928,365
2023-10-30	$2.02	$2.08	$1.98	$2.03	$2.03	1,434,265
2023-10-27	$2.17	$2.19	$1.99	$2.00	$2.00	1,235,697
2023-10-26	$2.13	$2.18	$2.05	$2.15	$2.15	855,830
2023-10-25	$2.21	$2.28	$2.11	$2.12	$2.12	1,304,461
2023-10-24	$2.14	$2.27	$2.14	$2.26	$2.26	1,194,528
2023-10-23	$2.18	$2.22	$2.12	$2.13	$2.13	1,406,458
2023-10-20	$2.23	$2.28	$2.16	$2.21	$2.21	1,527,907
2023-10-19	$2.29	$2.31	$2.18	$2.22	$2.22	1,484,961
2023-10-18	$2.49	$2.51	$2.30	$2.31	$2.31	1,762,289
2023-10-17	$2.42	$2.54	$2.40	$2.51	$2.51	1,233,150
2023-10-16	$2.54	$2.56	$2.39	$2.47	$2.47	1,375,928
2023-10-13	$2.60	$2.66	$2.48	$2.52	$2.52	1,628,254
2023-10-12	$2.98	$2.99	$2.61	$2.63	$2.63	1,724,973
2023-10-11	$3.18	$3.24	$2.98	$2.99	$2.99	1,069,880
2023-10-10	$2.85	$3.16	$2.77	$3.15	$3.15	1,070,444
2023-10-09	$2.91	$2.95	$2.79	$2.89	$2.89	823,709
2023-10-06	$2.89	$3.00	$2.75	$2.99	$2.99	1,462,496
2023-10-05	$2.92	$2.97	$2.78	$2.97	$2.97	1,978,567
2023-10-04	$3.02	$3.04	$2.84	$2.93	$2.93	1,960,741
2023-10-03	$3.13	$3.13	$2.98	$2.99	$2.99	1,897,819
2023-10-02	$3.40	$3.41	$3.14	$3.16	$3.16	1,189,610
2023-09-29	$3.37	$3.45	$3.28	$3.40	$3.40	1,222,645
2023-09-28	$3.27	$3.37	$3.13	$3.31	$3.31	1,716,551
2023-09-27	$3.35	$3.44	$3.20	$3.30	$3.30	1,465,961
2023-09-26	$3.15	$3.36	$3.08	$3.27	$3.27	2,360,402
2023-09-25	$3.23	$3.24	$3.14	$3.17	$3.17	1,876,109
2023-09-22	$3.44	$3.47	$3.20	$3.26	$3.26	1,515,891
2023-09-21	$3.59	$3.62	$3.40	$3.44	$3.44	1,886,145
2023-09-20	$3.75	$3.84	$3.65	$3.65	$3.65	1,490,656
2023-09-19	$3.69	$3.78	$3.53	$3.76	$3.76	1,826,180
2023-09-18	$4.01	$4.17	$3.62	$3.71	$3.71	2,887,748
2023-09-15	$4.11	$4.29	$3.81	$3.97	$3.97	12,875,292
2023-09-14	$4.01	$4.20	$3.95	$4.14	$4.14	2,210,416
2023-09-13	$4.14	$4.15	$3.89	$3.94	$3.94	2,669,863
2023-09-12	$4.19	$4.26	$4.04	$4.11	$4.11	1,973,566
2023-09-11	$4.68	$4.68	$4.17	$4.22	$4.22	2,456,302
2023-09-08	$4.39	$4.58	$4.21	$4.57	$4.57	1,708,534
2023-09-07	$4.50	$4.55	$4.16	$4.37	$4.37	2,197,277
2023-09-06	$4.82	$4.89	$4.36	$4.58	$4.58	2,175,816
2023-09-05	$5.13	$5.21	$4.82	$4.82	$4.82	2,619,287
2023-09-01	$4.78	$5.16	$4.78	$5.08	$5.08	2,771,811
2023-08-31	$4.63	$5.42	$4.63	$4.69	$4.69	5,996,236
2023-08-30	$4.23	$4.60	$4.05	$4.54	$4.54	4,763,043
2023-08-29	$4.21	$4.27	$4.01	$4.07	$4.07	3,418,356
2023-08-28	$4.47	$4.64	$4.32	$4.42	$4.42	2,053,899
2023-08-25	$4.64	$4.69	$4.45	$4.54	$4.54	2,775,703
2023-08-24	$4.53	$4.69	$4.32	$4.53	$4.53	12,187,580
2023-08-23	$4.50	$4.78	$4.35	$4.53	$4.53	3,514,486
2023-08-22	$4.37	$4.51	$4.19	$4.48	$4.48	5,839,444
2023-08-21	$4.97	$4.97	$4.74	$4.76	$4.76	1,920,744
2023-08-18	$5.08	$5.22	$4.95	$4.97	$4.97	1,232,551
2023-08-17	$5.23	$5.29	$5.01	$5.12	$5.12	1,397,642
2023-08-16	$5.13	$5.21	$5.06	$5.13	$5.13	1,885,769
2023-08-15	$5.44	$5.49	$5.15	$5.19	$5.19	1,869,201
2023-08-14	$5.37	$5.54	$5.23	$5.49	$5.49	1,641,425
2023-08-11	$5.62	$5.69	$5.28	$5.48	$5.48	2,601,247
2023-08-10	$5.90	$6.05	$5.61	$5.72	$5.72	2,466,540
2023-08-09	$7.04	$7.07	$5.53	$5.92	$5.92	5,173,981
2023-08-08	$7.38	$7.38	$7.01	$7.20	$7.20	1,481,190
2023-08-07	$7.39	$7.52	$7.20	$7.40	$7.40	1,489,903
2023-08-04	$7.28	$7.49	$7.16	$7.31	$7.31	1,044,148
2023-08-03	$7.24	$7.30	$7.03	$7.20	$7.20	1,080,560
2023-08-02	$7.69	$7.75	$7.13	$7.21	$7.21	1,518,773
2023-08-01	$7.35	$8.21	$7.30	$7.91	$7.91	4,107,495
2023-07-31	$6.80	$6.99	$6.75	$6.88	$6.88	1,562,913
2023-07-28	$7.08	$7.08	$6.72	$6.78	$6.78	1,640,724
2023-07-27	$7.27	$7.36	$6.82	$6.90	$6.90	1,384,525
2023-07-26	$7.00	$7.22	$6.98	$7.16	$7.16	1,025,491
2023-07-25	$7.25	$7.32	$6.93	$7.01	$7.01	2,157,581
2023-07-24	$7.43	$7.71	$7.30	$7.33	$7.33	1,402,145
2023-07-21	$7.57	$7.93	$7.06	$7.51	$7.51	4,098,470
2023-07-20	$7.30	$7.30	$7.02	$7.06	$7.06	839,234
2023-07-19	$7.22	$7.36	$6.96	$7.17	$7.17	1,119,309
2023-07-18	$7.29	$7.58	$7.04	$7.05	$7.05	921,757
2023-07-17	$7.22	$7.39	$7.14	$7.29	$7.29	838,657
2023-07-14	$7.26	$7.32	$7.13	$7.21	$7.21	653,475
2023-07-13	$7.36	$7.65	$7.26	$7.28	$7.28	751,054
2023-07-12	$7.44	$7.50	$7.12	$7.38	$7.38	910,273
2023-07-11	$7.17	$7.44	$7.02	$7.28	$7.28	886,285
2023-07-10	$7.07	$7.27	$7.00	$7.17	$7.17	1,346,560
2023-07-07	$6.92	$7.31	$6.92	$7.04	$7.04	1,050,018
2023-07-06	$7.32	$7.32	$6.77	$6.92	$6.92	1,703,004
2023-07-05	$7.50	$7.60	$7.25	$7.36	$7.36	1,377,599
2023-07-03	$7.40	$7.70	$7.35	$7.57	$7.57	734,866
2023-06-30	$7.70	$7.71	$7.33	$7.35	$7.35	1,471,810
2023-06-29	$7.66	$7.95	$7.45	$7.62	$7.62	1,710,929
2023-06-28	$8.35	$8.36	$7.64	$7.69	$7.69	2,042,167
2023-06-27	$9.14	$9.23	$8.38	$8.44	$8.44	1,514,511
2023-06-26	$9.45	$9.66	$9.25	$9.27	$9.27	944,666
2023-06-23	$9.46	$9.57	$9.09	$9.32	$9.32	1,164,062
2023-06-22	$9.73	$9.73	$9.28	$9.60	$9.60	1,195,064
2023-06-21	$9.29	$9.96	$9.20	$9.73	$9.73	1,994,097
2023-06-20	$8.44	$9.60	$8.30	$9.35	$9.35	2,293,954
2023-06-16	$8.21	$8.50	$7.93	$8.42	$8.42	6,542,702
2023-06-15	$7.99	$8.16	$7.87	$8.09	$8.09	1,111,574
2023-06-14	$8.18	$8.34	$7.90	$8.03	$8.03	1,496,205
2023-06-13	$8.36	$8.55	$8.06	$8.09	$8.09	1,192,239
2023-06-12	$8.25	$8.34	$8.08	$8.25	$8.25	1,155,979
2023-06-09	$8.41	$8.62	$8.15	$8.25	$8.25	854,302
2023-06-08	$8.30	$8.51	$8.18	$8.39	$8.39	916,658
2023-06-07	$8.07	$8.52	$8.01	$8.50	$8.50	1,255,577
2023-06-06	$7.84	$8.22	$7.75	$8.01	$8.01	1,207,904
2023-06-05	$8.21	$8.22	$7.86	$7.91	$7.91	1,128,164
2023-06-02	$8.35	$8.45	$8.16	$8.24	$8.24	1,028,298
2023-06-01	$8.57	$8.57	$8.16	$8.20	$8.20	889,540
2023-05-31	$8.22	$8.63	$8.13	$8.53	$8.53	1,105,862
2023-05-30	$8.24	$8.57	$8.03	$8.22	$8.22	1,193,966
2023-05-26	$8.17	$8.23	$8.01	$8.17	$8.17	765,984
2023-05-25	$8.38	$8.38	$8.01	$8.15	$8.15	872,938
2023-05-24	$8.65	$8.73	$8.25	$8.42	$8.42	913,479
2023-05-23	$8.57	$9.17	$8.57	$8.74	$8.74	782,987
2023-05-22	$8.19	$8.67	$8.14	$8.57	$8.57	999,682
2023-05-19	$8.64	$8.71	$8.16	$8.17	$8.17	1,198,796
2023-05-18	$8.88	$9.03	$8.40	$8.64	$8.64	1,287,050
2023-05-17	$8.93	$9.08	$8.53	$9.04	$9.04	1,088,354
2023-05-16	$9.09	$9.09	$8.47	$8.87	$8.87	1,354,286
2023-05-15	$9.09	$9.69	$8.86	$9.29	$9.29	1,220,319
2023-05-12	$10.53	$10.62	$8.69	$9.18	$9.18	1,931,472
2023-05-11	$10.73	$10.88	$10.05	$10.51	$10.51	1,633,498
2023-05-10	$8.92	$10.81	$8.33	$10.81	$10.81	3,012,409
2023-05-09	$9.00	$9.76	$8.72	$9.70	$9.70	2,035,886
2023-05-08	$9.05	$9.13	$8.80	$9.12	$9.12	1,244,780
2023-05-05	$8.80	$9.03	$8.74	$8.96	$8.96	954,210
2023-05-04	$8.38	$8.57	$8.21	$8.54	$8.54	1,007,905
2023-05-03	$8.20	$8.63	$8.20	$8.44	$8.44	1,143,400
2023-05-02	$8.74	$8.76	$8.20	$8.27	$8.27	1,175,596
2023-05-01	$8.72	$9.06	$8.65	$8.87	$8.87	1,008,839
2023-04-28	$8.66	$9.21	$8.60	$8.83	$8.83	1,162,284
2023-04-27	$9.06	$9.06	$8.54	$8.59	$8.59	1,163,668
2023-04-26	$9.48	$9.59	$8.92	$8.99	$8.99	1,020,236
2023-04-25	$10.01	$10.08	$9.46	$9.48	$9.48	1,195,236
2023-04-24	$10.20	$10.32	$9.85	$10.14	$10.14	1,040,628
2023-04-21	$10.32	$10.52	$10.07	$10.37	$10.37	1,092,038
2023-04-20	$10.53	$10.61	$10.14	$10.26	$10.26	1,345,671
2023-04-19	$10.78	$10.92	$10.38	$10.70	$10.70	1,426,313
2023-04-18	$11.52	$11.66	$10.71	$10.94	$10.94	2,078,379
2023-04-17	$11.84	$12.01	$11.53	$11.71	$11.71	1,540,559
2023-04-14	$12.71	$12.87	$11.66	$11.85	$11.85	1,532,723
2023-04-13	$12.44	$12.94	$12.14	$12.62	$12.62	1,881,536
2023-04-12	$13.37	$13.41	$12.33	$12.39	$12.39	2,293,064
2023-04-11	$12.62	$13.67	$12.28	$13.21	$13.21	2,653,103
2023-04-10	$11.15	$12.56	$10.97	$12.38	$12.38	4,482,239
2023-04-06	$10.33	$10.69	$10.08	$10.56	$10.56	1,305,561
2023-04-05	$9.78	$10.28	$9.77	$10.27	$10.27	1,407,967
2023-04-04	$9.77	$10.06	$9.61	$9.88	$9.88	1,298,415
2023-04-03	$10.38	$10.38	$9.47	$9.79	$9.79	2,237,508
2023-03-31	$10.26	$10.46	$9.73	$10.36	$10.36	2,548,598
2023-03-30	$9.48	$10.73	$9.41	$10.18	$10.18	7,232,078
2023-03-29	$10.66	$10.70	$8.78	$9.35	$9.35	16,538,900
2023-03-28	$9.21	$9.22	$8.65	$8.90	$8.90	1,539,942
2023-03-27	$8.29	$8.90	$8.24	$8.86	$8.86	1,600,294
2023-03-24	$7.77	$8.11	$7.77	$8.10	$8.10	1,154,184
2023-03-23	$7.93	$8.22	$7.74	$7.86	$7.86	1,355,417
2023-03-22	$8.15	$8.23	$7.77	$7.79	$7.79	1,055,177
2023-03-21	$8.24	$8.31	$8.01	$8.17	$8.17	1,084,270
2023-03-20	$8.16	$8.40	$8.01	$8.07	$8.07	1,195,395
2023-03-17	$8.80	$8.86	$8.11	$8.12	$8.12	3,400,073
2023-03-16	$9.51	$9.73	$9.30	$9.65	$9.65	773,957
2023-03-15	$9.37	$9.70	$9.17	$9.65	$9.65	900,880
2023-03-14	$9.82	$10.04	$9.56	$9.70	$9.70	1,230,079
2023-03-13	$9.47	$9.85	$9.44	$9.53	$9.53	1,286,304
2023-03-10	$10.02	$10.08	$9.40	$9.69	$9.69	2,116,050
2023-03-09	$10.63	$10.93	$10.14	$10.18	$10.18	1,723,668
2023-03-08	$10.60	$10.80	$10.33	$10.35	$10.35	1,130,243
2023-03-07	$10.97	$11.06	$10.54	$10.72	$10.72	1,365,850
2023-03-06	$11.70	$11.81	$10.89	$10.98	$10.98	1,497,317
2023-03-03	$11.92	$11.92	$11.64	$11.66	$11.66	1,341,979
2023-03-02	$11.81	$11.94	$11.49	$11.81	$11.81	1,100,754
2023-03-01	$12.39	$12.54	$11.79	$12.06	$12.06	1,472,046
2023-02-28	$13.27	$13.53	$11.63	$12.38	$12.38	4,202,435
2023-02-27	$13.99	$14.39	$13.75	$14.00	$14.00	1,101,241
2023-02-24	$13.98	$13.99	$13.52	$13.71	$13.71	906,916
2023-02-23	$14.11	$14.34	$13.76	$14.30	$14.30	1,028,899
2023-02-22	$14.00	$14.06	$13.29	$13.98	$13.98	1,453,817
2023-02-21	$16.20	$16.66	$13.88	$13.91	$13.91	1,887,819
2023-02-17	$14.75	$16.47	$14.62	$16.29	$16.29	2,325,723
2023-02-16	$16.22	$16.52	$14.42	$14.78	$14.78	3,273,062
2023-02-15	$14.00	$14.95	$13.66	$14.92	$14.92	1,932,780
2023-02-14	$13.18	$13.36	$12.87	$13.26	$13.26	680,590
2023-02-13	$13.04	$13.23	$12.85	$13.15	$13.15	788,708
2023-02-10	$12.87	$13.09	$12.60	$13.01	$13.01	537,309
2023-02-09	$13.65	$13.73	$12.88	$12.95	$12.95	529,817
2023-02-08	$13.99	$14.10	$13.25	$13.25	$13.25	518,690
2023-02-07	$13.71	$14.12	$13.47	$14.10	$14.10	683,612
2023-02-06	$13.81	$13.97	$13.60	$13.69	$13.69	370,902
2023-02-03	$14.22	$14.46	$13.88	$13.97	$13.97	633,579
2023-02-02	$13.98	$14.88	$13.91	$14.55	$14.55	916,781
2023-02-01	$13.09	$13.87	$12.85	$13.65	$13.65	732,789
2023-01-31	$13.00	$13.40	$13.00	$13.19	$13.19	833,686
2023-01-30	$13.32	$13.46	$12.88	$12.92	$12.92	544,509
2023-01-27	$13.06	$13.54	$13.06	$13.47	$13.47	400,946
2023-01-26	$13.48	$13.64	$12.94	$13.12	$13.12	632,278
2023-01-25	$12.95	$13.46	$12.90	$13.46	$13.46	457,110
2023-01-24	$13.59	$14.20	$13.03	$13.11	$13.11	501,193
2023-01-23	$13.45	$13.84	$13.40	$13.53	$13.53	813,470
2023-01-20	$13.14	$13.50	$12.86	$13.47	$13.47	766,701
2023-01-19	$13.10	$13.39	$12.91	$13.04	$13.04	847,710
2023-01-18	$13.37	$13.71	$13.14	$13.28	$13.28	1,029,925
2023-01-17	$13.36	$13.49	$13.11	$13.20	$13.20	606,947
2023-01-13	$13.69	$13.98	$13.14	$13.43	$13.43	1,001,855
2023-01-12	$13.59	$13.95	$13.35	$13.94	$13.94	1,080,492
2023-01-11	$13.60	$13.90	$13.28	$13.47	$13.47	919,861
2023-01-10	$13.16	$13.75	$13.16	$13.67	$13.67	861,286
2023-01-09	$13.66	$13.80	$12.82	$13.14	$13.14	1,075,272
2023-01-06	$12.81	$13.84	$12.47	$13.56	$13.56	1,409,504
2023-01-05	$12.41	$12.44	$12.09	$12.35	$12.35	760,150
2023-01-04	$12.20	$12.69	$12.07	$12.49	$12.49	811,557
2023-01-03	$12.06	$12.20	$11.80	$12.02	$12.02	786,421
2022-12-30	$11.77	$11.85	$11.41	$11.81	$11.81	700,737
2022-12-29	$11.27	$12.15	$11.20	$11.85	$11.85	1,124,088
2022-12-28	$11.06	$11.25	$10.91	$11.12	$11.12	733,258
2022-12-27	$11.00	$11.13	$10.65	$11.03	$11.03	796,960
2022-12-23	$11.00	$11.26	$10.81	$11.00	$11.00	690,149
2022-12-22	$11.35	$11.35	$10.61	$11.04	$11.04	1,323,602
2022-12-21	$11.56	$11.87	$11.31	$11.51	$11.51	905,741
2022-12-20	$11.20	$11.49	$11.02	$11.43	$11.43	965,038
2022-12-19	$11.20	$11.42	$10.76	$11.16	$11.16	1,434,418
2022-12-16	$11.00	$11.54	$10.80	$11.30	$11.30	3,850,783
2022-12-15	$11.70	$11.83	$11.05	$11.14	$11.14	1,216,433
2022-12-14	$12.04	$12.12	$11.67	$11.91	$11.91	791,296
2022-12-13	$12.47	$12.94	$11.85	$12.06	$12.06	1,382,924
2022-12-12	$12.15	$12.16	$11.62	$11.91	$11.91	828,786
2022-12-09	$12.31	$12.59	$12.11	$12.11	$12.11	649,311
2022-12-08	$12.54	$12.87	$12.30	$12.46	$12.46	887,996
2022-12-07	$12.12	$12.53	$11.95	$12.38	$12.38	840,908
2022-12-06	$12.03	$12.28	$11.50	$12.19	$12.19	1,247,872
2022-12-05	$11.96	$12.24	$11.71	$11.79	$11.79	820,295
2022-12-02	$11.65	$12.01	$11.47	$12.00	$12.00	937,696
2022-12-01	$12.40	$12.55	$11.64	$11.81	$11.81	902,906
2022-11-30	$11.73	$12.32	$11.34	$12.30	$12.30	1,373,256
2022-11-29	$11.64	$11.93	$11.51	$11.77	$11.77	2,191,168
2022-11-28	$11.80	$12.04	$11.52	$11.61	$11.61	882,293
2022-11-25	$11.68	$12.17	$11.62	$11.90	$11.90	373,275
2022-11-23	$11.91	$12.09	$11.58	$11.83	$11.83	665,853
2022-11-22	$11.95	$12.34	$11.72	$12.05	$12.05	844,960
2022-11-21	$12.23	$12.25	$11.80	$11.84	$11.84	678,223
2022-11-18	$12.45	$12.54	$11.77	$12.32	$12.32	967,881
2022-11-17	$12.10	$12.39	$11.89	$12.11	$12.11	926,035
2022-11-16	$13.10	$13.32	$12.15	$12.19	$12.19	1,184,620
2022-11-15	$13.75	$14.34	$13.19	$13.31	$13.31	1,158,459
2022-11-14	$15.50	$15.68	$13.42	$13.45	$13.45	1,088,683
2022-11-11	$14.43	$15.95	$14.39	$15.74	$15.74	1,130,253
2022-11-10	$13.49	$15.39	$13.27	$15.00	$15.00	2,458,530
2022-11-09	$17.39	$17.39	$12.00	$12.85	$12.85	3,885,881
2022-11-08	$20.33	$20.51	$19.48	$19.73	$19.73	611,469
2022-11-07	$20.13	$20.54	$19.89	$20.30	$20.30	506,560
2022-11-04	$19.88	$20.33	$19.38	$19.96	$19.96	625,272
2022-11-03	$19.62	$19.92	$19.16	$19.53	$19.53	390,483
2022-11-02	$20.70	$21.22	$20.06	$20.08	$20.08	591,376
2022-11-01	$21.25	$21.56	$20.85	$20.92	$20.92	433,651
2022-10-31	$21.15	$21.45	$20.82	$20.86	$20.86	565,034
2022-10-28	$20.98	$21.50	$20.61	$21.45	$21.45	618,528
2022-10-27	$21.49	$21.65	$20.66	$20.87	$20.87	652,167
2022-10-26	$19.35	$21.88	$19.28	$21.23	$21.23	858,703
2022-10-25	$18.39	$19.36	$18.29	$19.16	$19.16	799,326
2022-10-24	$18.62	$18.80	$18.19	$18.42	$18.42	434,147
2022-10-21	$18.21	$18.74	$18.00	$18.66	$18.66	702,286
2022-10-20	$18.61	$19.11	$18.12	$18.17	$18.17	491,146
2022-10-19	$19.33	$19.55	$18.34	$18.55	$18.55	801,494
2022-10-18	$20.55	$20.79	$19.30	$19.54	$19.54	538,050
2022-10-17	$19.80	$20.30	$19.57	$20.09	$20.09	745,290
2022-10-14	$20.06	$20.36	$19.40	$19.43	$19.43	413,989
2022-10-13	$19.04	$20.21	$19.00	$19.96	$19.96	423,923
2022-10-12	$19.86	$19.95	$19.57	$19.67	$19.67	543,571
2022-10-11	$19.46	$20.52	$19.30	$19.87	$19.87	667,260
2022-10-10	$19.47	$20.01	$19.41	$19.68	$19.68	637,830
2022-10-07	$20.37	$20.44	$19.40	$19.51	$19.51	771,432
2022-10-06	$20.60	$20.93	$20.34	$20.68	$20.68	455,808
2022-10-05	$20.91	$21.13	$20.25	$20.84	$20.84	512,745
2022-10-04	$21.54	$21.75	$21.16	$21.42	$21.42	1,020,953
2022-10-03	$21.49	$21.63	$20.99	$21.07	$21.07	764,613
2022-09-30	$20.89	$21.88	$20.89	$20.99	$20.99	519,483
2022-09-29	$20.96	$20.96	$20.29	$20.78	$20.78	521,899
2022-09-28	$20.98	$21.57	$20.54	$21.33	$21.33	608,388
2022-09-27	$20.48	$20.77	$20.24	$20.53	$20.53	535,458
2022-09-26	$20.80	$21.42	$20.06	$20.09	$20.09	479,297
2022-09-23	$20.67	$21.02	$20.34	$20.86	$20.86	672,579
2022-09-22	$21.20	$21.36	$20.77	$21.14	$21.14	496,363
2022-09-21	$21.86	$22.35	$21.33	$21.37	$21.37	641,051
2022-09-20	$22.13	$22.36	$21.68	$21.79	$21.79	487,963
2022-09-19	$22.52	$22.61	$21.82	$22.50	$22.50	717,502
2022-09-16	$23.06	$23.45	$22.52	$22.95	$22.95	1,619,859
2022-09-15	$22.63	$23.39	$22.63	$23.06	$23.06	598,402
2022-09-14	$23.07	$23.31	$22.28	$22.72	$22.72	499,865
2022-09-13	$24.28	$24.39	$22.61	$22.87	$22.87	664,233
2022-09-12	$25.10	$25.49	$24.70	$25.05	$25.05	467,455
2022-09-09	$23.22	$25.19	$23.22	$25.07	$25.07	641,224
2022-09-08	$22.42	$23.09	$22.37	$23.00	$23.00	397,680
2022-09-07	$22.32	$22.83	$21.91	$22.74	$22.74	665,079
2022-09-06	$22.90	$22.90	$21.86	$22.31	$22.31	692,819
2022-09-02	$23.93	$24.18	$22.85	$23.01	$23.01	671,078
2022-09-01	$23.66	$23.71	$22.85	$23.69	$23.69	693,236
2022-08-31	$24.18	$24.43	$23.65	$24.02	$24.02	686,821
2022-08-30	$24.91	$24.97	$24.12	$24.20	$24.20	764,955
2022-08-29	$25.09	$25.76	$24.59	$24.61	$24.61	651,912
2022-08-26	$27.35	$27.35	$25.21	$25.62	$25.62	665,781
2022-08-25	$27.29	$27.63	$27.06	$27.50	$27.50	529,586
2022-08-24	$27.09	$27.51	$26.79	$27.00	$27.00	530,849
2022-08-23	$27.27	$27.57	$26.88	$27.29	$27.29	456,012
2022-08-22	$27.71	$27.93	$27.15	$27.29	$27.29	467,499
2022-08-19	$28.38	$28.52	$27.86	$28.11	$28.11	372,253
2022-08-18	$28.65	$28.68	$28.01	$28.50	$28.50	598,180
2022-08-17	$28.99	$29.26	$28.43	$28.43	$28.43	529,101
2022-08-16	$30.36	$30.36	$29.05	$29.39	$29.39	725,350
2022-08-15	$29.78	$30.50	$29.56	$30.50	$30.50	831,360
2022-08-12	$30.45	$30.87	$29.60	$30.50	$30.50	1,133,343
2022-08-11	$30.51	$30.94	$29.59	$29.89	$29.89	831,099
2022-08-10	$30.48	$30.60	$29.70	$30.50	$30.50	551,152
2022-08-09	$30.01	$30.68	$29.36	$29.72	$29.72	721,622
2022-08-08	$31.85	$32.15	$30.55	$30.55	$30.55	611,762
2022-08-05	$31.65	$32.07	$31.03	$31.65	$31.65	841,474
2022-08-04	$31.02	$32.76	$30.60	$32.74	$32.74	1,010,396
2022-08-03	$30.75	$31.41	$30.03	$30.72	$30.72	857,231
2022-08-02	$33.31	$33.37	$27.13	$30.26	$30.26	1,562,175
2022-08-01	$34.61	$35.26	$34.04	$34.23	$34.23	582,397
2022-07-29	$35.61	$36.02	$34.13	$34.64	$34.64	558,514
2022-07-28	$35.34	$36.14	$34.72	$35.80	$35.80	527,088
2022-07-27	$34.39	$35.63	$33.67	$35.52	$35.52	807,311
2022-07-26	$33.06	$34.77	$32.68	$34.39	$34.39	768,770
2022-07-25	$33.30	$33.55	$31.76	$33.21	$33.21	669,748
2022-07-22	$31.81	$31.88	$30.90	$31.25	$31.25	438,994
2022-07-21	$31.41	$31.62	$30.67	$31.62	$31.62	408,995
2022-07-20	$31.60	$32.49	$31.02	$31.64	$31.64	328,085
2022-07-19	$31.14	$31.91	$30.74	$31.88	$31.88	466,818
2022-07-18	$30.89	$31.63	$29.95	$30.16	$30.16	459,347
2022-07-15	$29.88	$30.99	$29.27	$30.53	$30.53	461,481
2022-07-14	$31.00	$31.13	$29.06	$29.27	$29.27	413,054
2022-07-13	$30.53	$31.70	$30.52	$31.50	$31.50	921,822
2022-07-12	$32.19	$32.32	$30.99	$31.31	$31.31	529,227
2022-07-11	$33.50	$33.50	$32.12	$32.16	$32.16	498,569
2022-07-08	$33.18	$33.95	$32.98	$33.69	$33.69	321,260
2022-07-07	$33.25	$33.57	$32.68	$33.45	$33.45	383,266
2022-07-06	$33.11	$33.54	$32.54	$32.84	$32.84	359,493
2022-07-05	$31.40	$33.27	$30.97	$33.26	$33.26	622,757
2022-07-01	$31.05	$32.06	$30.41	$31.83	$31.83	448,471
2022-06-30	$30.40	$31.81	$30.04	$31.04	$31.04	545,932
2022-06-29	$31.43	$31.43	$30.20	$30.53	$30.53	386,509
2022-06-28	$32.93	$33.05	$31.16	$31.25	$31.25	404,631
2022-06-27	$32.44	$32.95	$32.12	$32.65	$32.65	448,853
2022-06-24	$32.85	$33.15	$31.95	$32.76	$32.76	783,681
2022-06-23	$30.58	$32.35	$30.58	$32.34	$32.34	558,638
2022-06-22	$28.64	$30.52	$28.64	$30.17	$30.17	427,620
2022-06-21	$29.09	$29.78	$28.61	$29.15	$29.15	526,165
2022-06-17	$27.55	$28.84	$27.55	$28.55	$28.55	1,687,360
2022-06-16	$27.56	$27.80	$26.85	$27.42	$27.42	453,534
2022-06-15	$27.83	$28.71	$27.41	$28.40	$28.40	553,405
2022-06-14	$28.08	$28.64	$27.31	$27.68	$27.68	570,454
2022-06-13	$29.34	$29.70	$28.06	$28.33	$28.33	644,845
2022-06-10	$30.84	$31.05	$29.62	$29.91	$29.91	546,147
2022-06-09	$31.63	$32.20	$31.15	$31.50	$31.50	578,503
2022-06-08	$32.09	$32.76	$31.70	$31.95	$31.95	571,147
2022-06-07	$30.42	$32.48	$30.18	$32.38	$32.38	656,838
2022-06-06	$32.18	$32.18	$30.65	$30.80	$30.80	791,420
2022-06-03	$32.46	$32.99	$31.38	$32.24	$32.24	568,894
2022-06-02	$32.20	$32.85	$31.31	$32.77	$32.77	432,399
2022-06-01	$32.71	$33.00	$31.51	$32.17	$32.17	714,977
2022-05-31	$34.89	$34.99	$32.82	$32.96	$32.96	967,432
2022-05-27	$32.30	$35.26	$31.60	$35.22	$35.22	1,125,287
2022-05-26	$33.41	$34.00	$32.00	$32.19	$32.19	890,150
2022-05-25	$33.36	$34.67	$32.76	$33.74	$33.74	854,648
2022-05-24	$35.53	$36.27	$32.94	$33.33	$33.33	1,372,754
2022-05-23	$40.45	$40.45	$36.48	$36.67	$36.67	4,160,833
2022-05-20	$33.75	$37.20	$33.22	$35.33	$35.33	3,275,740
2022-05-19	$32.59	$33.54	$31.34	$31.69	$31.69	1,085,553
2022-05-18	$29.29	$29.55	$28.11	$28.34	$28.34	586,910
2022-05-17	$29.18	$29.83	$28.88	$29.67	$29.67	411,163
2022-05-16	$28.83	$29.46	$27.90	$28.62	$28.62	423,749
2022-05-13	$29.44	$29.54	$28.25	$28.74	$28.74	550,289
2022-05-12	$27.92	$29.20	$27.61	$29.08	$29.08	827,489
2022-05-11	$29.99	$30.52	$27.84	$27.97	$27.97	803,470
2022-05-10	$30.56	$31.31	$30.04	$30.40	$30.40	763,298
2022-05-09	$31.00	$31.70	$30.31	$30.67	$30.67	956,430
2022-05-06	$32.02	$32.38	$31.26	$31.47	$31.47	659,255
2022-05-05	$33.41	$33.41	$31.42	$32.28	$32.28	1,047,849
2022-05-04	$33.09	$34.01	$32.07	$33.85	$33.85	643,127
2022-05-03	$33.41	$34.02	$32.45	$33.37	$33.37	624,521
2022-05-02	$32.01	$33.87	$31.52	$33.78	$33.78	1,057,868
2022-04-29	$34.61	$34.94	$31.41	$32.38	$32.38	1,301,767
2022-04-28	$36.68	$36.68	$34.53	$36.61	$36.61	788,073
2022-04-27	$36.69	$37.31	$36.18	$36.47	$36.47	476,383
2022-04-26	$38.10	$38.37	$36.75	$37.02	$37.02	502,828
2022-04-25	$36.99	$38.46	$36.68	$38.28	$38.28	519,255
2022-04-22	$38.75	$39.07	$37.20	$37.26	$37.26	533,371
2022-04-21	$41.13	$41.29	$38.84	$39.08	$39.08	479,325
2022-04-20	$41.34	$41.87	$40.94	$40.95	$40.95	329,378
2022-04-19	$41.13	$41.35	$40.17	$41.18	$41.18	574,208
2022-04-18	$41.89	$41.89	$40.43	$40.59	$40.59	595,381
2022-04-14	$42.12	$42.53	$40.74	$41.40	$41.40	511,055
2022-04-13	$41.93	$43.12	$41.75	$42.35	$42.35	378,061
2022-04-12	$42.22	$43.33	$41.36	$41.89	$41.89	469,910
2022-04-11	$41.46	$42.23	$41.17	$41.83	$41.83	538,730
2022-04-08	$42.45	$43.41	$41.47	$41.63	$41.63	458,426
2022-04-07	$42.78	$43.46	$41.87	$42.28	$42.28	559,450
2022-04-06	$41.83	$43.78	$41.47	$43.25	$43.25	491,331
2022-04-05	$43.12	$43.96	$42.01	$42.08	$42.08	439,022
2022-04-04	$44.04	$44.04	$42.81	$43.21	$43.21	551,840
2022-04-01	$41.53	$43.82	$41.40	$43.63	$43.63	884,962
2022-03-31	$41.70	$41.83	$41.01	$41.06	$41.06	646,618
2022-03-30	$43.92	$43.93	$41.64	$41.78	$41.78	409,446
2022-03-29	$43.47	$44.39	$43.28	$43.96	$43.96	426,309
2022-03-28	$43.99	$45.14	$42.44	$42.95	$42.95	353,820
2022-03-25	$43.30	$44.41	$42.85	$44.20	$44.20	421,797
2022-03-24	$42.99	$43.66	$42.16	$43.18	$43.18	399,261
2022-03-23	$42.19	$43.55	$41.94	$42.50	$42.50	500,855
2022-03-22	$41.69	$42.77	$41.12	$42.52	$42.52	551,333
2022-03-21	$42.85	$43.82	$41.20	$41.50	$41.50	593,718
2022-03-18	$39.95	$42.93	$39.67	$42.76	$42.76	1,142,957
2022-03-17	$39.10	$39.75	$38.41	$39.68	$39.68	817,453
2022-03-16	$38.19	$39.14	$37.81	$39.14	$39.14	692,918
2022-03-15	$37.12	$38.44	$36.57	$38.21	$38.21	624,377
2022-03-14	$36.42	$37.72	$36.20	$37.03	$37.03	846,264
2022-03-11	$39.61	$39.75	$36.40	$36.48	$36.48	738,058
2022-03-10	$41.87	$42.01	$39.05	$39.54	$39.54	687,487
2022-03-09	$41.58	$42.35	$41.08	$42.20	$42.20	563,382
2022-03-08	$40.91	$42.76	$40.65	$41.28	$41.28	506,462
2022-03-07	$41.27	$42.03	$40.73	$41.17	$41.17	585,165
2022-03-04	$41.38	$42.28	$40.65	$41.59	$41.59	463,899
2022-03-03	$43.82	$43.82	$41.87	$41.99	$41.99	573,952
2022-03-02	$41.57	$44.61	$41.01	$43.56	$43.56	584,884
2022-03-01	$40.63	$42.93	$40.63	$41.53	$41.53	743,859
2022-02-28	$38.89	$42.95	$38.75	$41.38	$41.38	1,421,478
2022-02-25	$41.19	$42.36	$39.14	$39.64	$39.64	824,423
2022-02-24	$41.27	$42.43	$40.76	$42.34	$42.34	564,530
2022-02-23	$42.31	$43.47	$41.87	$42.47	$42.47	582,963
2022-02-22	$41.32	$42.75	$41.19	$42.23	$42.23	475,890
2022-02-18	$42.22	$42.63	$41.20	$41.82	$41.82	442,340
2022-02-17	$43.60	$44.17	$42.19	$42.46	$42.46	402,910
2022-02-16	$44.51	$44.74	$43.78	$44.23	$44.23	345,431
2022-02-15	$44.96	$45.62	$43.72	$44.83	$44.83	320,912
2022-02-14	$45.21	$46.24	$44.17	$44.63	$44.63	730,633
2022-02-11	$44.05	$46.69	$43.48	$45.74	$45.74	366,755
2022-02-10	$45.78	$47.71	$42.89	$43.44	$43.44	1,040,904
2022-02-09	$44.85	$46.68	$44.85	$46.68	$46.68	683,798
2022-02-08	$45.39	$46.06	$44.30	$44.84	$44.84	408,012
2022-02-07	$45.74	$47.10	$45.57	$45.67	$45.67	390,689
2022-02-04	$44.18	$45.70	$43.72	$45.30	$45.30	433,911
2022-02-03	$45.04	$45.56	$44.53	$44.60	$44.60	262,602
2022-02-02	$46.76	$46.76	$44.79	$45.16	$45.16	423,137
2022-02-01	$46.83	$47.47	$45.88	$47.04	$47.04	288,674
2022-01-31	$44.59	$47.04	$44.59	$46.80	$46.80	449,083
2022-01-28	$43.92	$45.34	$43.40	$45.30	$45.30	358,591
2022-01-27	$45.58	$45.73	$44.06	$44.24	$44.24	593,722
2022-01-26	$46.86	$47.12	$44.94	$45.12	$45.12	640,493
2022-01-25	$45.94	$47.01	$44.58	$46.42	$46.42	420,123
2022-01-24	$46.00	$46.87	$44.37	$46.20	$46.20	753,849
2022-01-21	$45.97	$48.08	$45.73	$46.97	$46.97	642,312
2022-01-20	$47.31	$48.20	$46.24	$46.52	$46.52	610,265
2022-01-19	$47.51	$47.97	$45.46	$45.59	$45.59	569,900
2022-01-18	$52.06	$52.06	$47.21	$47.23	$47.23	688,770
2022-01-14	$49.19	$52.28	$49.01	$52.22	$52.22	684,660
2022-01-13	$48.80	$50.60	$48.03	$49.48	$49.48	545,014
2022-01-12	$50.28	$51.11	$48.50	$48.54	$48.54	770,206
2022-01-11	$50.33	$51.54	$50.09	$50.89	$50.89	573,058
2022-01-10	$48.20	$50.27	$47.95	$50.20	$50.20	627,827
2022-01-07	$48.35	$50.31	$48.21	$48.78	$48.78	745,247
2022-01-06	$46.26	$48.94	$45.83	$48.35	$48.35	741,488
2022-01-05	$47.72	$48.98	$46.23	$46.26	$46.26	646,602
2022-01-04	$47.44	$48.07	$46.33	$47.17	$47.17	533,144
2022-01-03	$43.79	$48.21	$43.48	$47.97	$47.97	784,057
2021-12-31	$45.18	$45.59	$43.39	$43.47	$43.47	589,134
2021-12-30	$45.60	$46.53	$44.98	$45.14	$45.14	528,345
2021-12-29	$44.84	$46.06	$44.19	$45.64	$45.64	589,122
2021-12-28	$45.72	$46.42	$44.87	$44.94	$44.94	427,188
2021-12-27	$45.32	$45.93	$44.55	$45.64	$45.64	451,274
2021-12-23	$44.27	$45.56	$43.59	$45.52	$45.52	547,914
2021-12-22	$45.27	$45.68	$44.31	$44.69	$44.69	520,037
2021-12-21	$44.52	$45.90	$44.45	$45.82	$45.82	606,522
2021-12-20	$44.71	$45.04	$43.52	$44.36	$44.36	944,020
2021-12-17	$42.39	$45.20	$42.13	$45.04	$45.04	3,692,259
2021-12-16	$42.30	$43.28	$41.60	$42.53	$42.53	872,335
2021-12-15	$40.86	$42.42	$39.94	$42.29	$42.29	1,023,010
2021-12-14	$40.21	$41.87	$40.04	$40.84	$40.84	673,236
2021-12-13	$39.93	$41.83	$39.93	$40.45	$40.45	1,205,927
2021-12-10	$39.90	$40.64	$39.35	$40.05	$40.05	682,843
2021-12-09	$41.00	$41.77	$39.97	$39.99	$39.99	755,506
2021-12-08	$42.64	$42.64	$40.92	$41.31	$41.31	608,814
2021-12-07	$42.62	$43.31	$41.50	$42.20	$42.20	786,973
2021-12-06	$41.85	$42.89	$41.46	$41.99	$41.99	898,265
2021-12-03	$43.18	$43.76	$41.61	$41.89	$41.89	806,824
2021-12-02	$43.35	$44.12	$41.84	$42.72	$42.72	627,194
2021-12-01	$44.08	$44.99	$43.63	$43.63	$43.63	1,150,345
2021-11-30	$42.10	$44.94	$42.10	$44.12	$44.12	1,352,746
2021-11-29	$44.40	$44.95	$41.41	$42.10	$42.10	9,805,434
2021-11-26	$44.04	$45.06	$43.80	$44.21	$44.21	1,063,912
2021-11-24	$42.45	$43.62	$41.66	$43.17	$43.17	1,008,065
2021-11-23	$42.22	$43.85	$41.97	$42.60	$42.60	2,539,351
2021-11-22	$39.78	$41.06	$39.00	$39.87	$39.87	839,625
2021-11-19	$39.47	$41.40	$39.44	$40.07	$40.07	668,343
2021-11-18	$41.16	$41.59	$39.26	$39.41	$39.41	673,158
2021-11-17	$40.53	$41.79	$40.28	$40.90	$40.90	753,195
2021-11-16	$39.03	$41.25	$38.90	$40.85	$40.85	923,547
2021-11-15	$37.06	$37.94	$36.91	$37.91	$37.91	583,681
2021-11-12	$37.25	$38.20	$36.09	$36.94	$36.94	923,664
2021-11-11	$34.99	$35.90	$34.80	$35.44	$35.44	481,669
2021-11-10	$34.37	$36.88	$34.02	$35.10	$35.10	927,353
2021-11-09	$34.27	$36.79	$33.33	$35.09	$35.09	1,463,231
2021-11-08	$33.42	$34.97	$32.02	$34.52	$34.52	1,941,791
2021-11-05	$40.11	$40.41	$29.88	$33.11	$33.11	7,245,392
2021-11-04	$52.18	$52.76	$51.93	$52.61	$52.61	482,780
2021-11-03	$50.83	$52.69	$50.83	$52.59	$52.59	372,608
2021-11-02	$50.00	$50.98	$48.87	$50.98	$50.98	290,184
2021-11-01	$47.83	$50.14	$47.67	$49.93	$49.93	502,865
2021-10-29	$48.45	$48.97	$47.35	$47.67	$47.67	427,189
2021-10-28	$48.24	$49.31	$48.16	$48.79	$48.79	427,489
2021-10-27	$50.48	$50.64	$48.17	$48.23	$48.23	383,404
2021-10-26	$51.13	$51.19	$49.97	$50.38	$50.38	334,580
2021-10-25	$49.69	$50.99	$49.41	$50.86	$50.86	316,021
2021-10-22	$50.20	$50.76	$49.50	$49.85	$49.85	367,890
2021-10-21	$50.00	$51.03	$49.94	$50.59	$50.59	331,884
2021-10-20	$50.59	$50.90	$49.53	$49.77	$49.77	367,898
2021-10-19	$50.89	$51.54	$50.42	$51.02	$51.02	399,243
2021-10-18	$50.15	$50.95	$50.00	$50.41	$50.41	387,873
2021-10-15	$52.17	$52.50	$50.66	$50.69	$50.69	306,142
2021-10-14	$51.82	$52.39	$51.24	$51.45	$51.45	238,752
2021-10-13	$50.91	$51.85	$50.81	$51.36	$51.36	218,949
2021-10-12	$51.49	$52.08	$50.91	$51.08	$51.08	246,031
2021-10-11	$52.40	$53.98	$51.55	$51.58	$51.58	226,276
2021-10-08	$53.36	$54.21	$52.37	$52.46	$52.46	262,226
2021-10-07	$53.12	$54.90	$52.93	$53.31	$53.31	556,262
2021-10-06	$52.13	$53.05	$51.88	$52.59	$52.59	319,671
2021-10-05	$54.04	$54.46	$52.86	$53.01	$53.01	270,422
2021-10-04	$54.58	$55.21	$53.28	$53.48	$53.48	478,359
2021-10-01	$50.00	$55.35	$49.35	$55.01	$55.01	780,524
2021-09-30	$51.84	$52.20	$50.02	$50.07	$50.07	464,557
2021-09-29	$53.03	$53.12	$51.57	$51.70	$51.70	418,067
2021-09-28	$53.06	$53.65	$52.20	$53.15	$53.15	363,858
2021-09-27	$52.26	$54.45	$52.26	$53.44	$53.44	403,156
2021-09-24	$53.61	$53.75	$52.36	$52.39	$52.39	365,502
2021-09-23	$54.16	$54.90	$53.06	$53.84	$53.84	470,694
2021-09-22	$54.53	$55.31	$53.80	$53.85	$53.85	405,595
2021-09-21	$56.55	$57.07	$53.77	$54.39	$54.39	529,301
2021-09-20	$56.23	$57.14	$55.87	$56.36	$56.36	414,156
2021-09-17	$57.35	$57.65	$56.50	$57.14	$57.14	1,109,325
2021-09-16	$57.19	$57.94	$56.60	$57.47	$57.47	293,151
2021-09-15	$57.12	$58.33	$56.76	$57.15	$57.15	348,296
2021-09-14	$57.40	$57.90	$56.57	$57.24	$57.24	299,035
2021-09-13	$57.71	$58.00	$57.05	$57.38	$57.38	317,846
2021-09-10	$58.34	$58.85	$56.83	$57.09	$57.09	484,317
2021-09-09	$59.58	$59.78	$58.50	$58.50	$58.50	298,071
2021-09-08	$60.81	$61.25	$59.77	$59.83	$59.83	302,598
2021-09-07	$63.14	$63.33	$60.26	$60.78	$60.78	462,271
2021-09-03	$62.97	$63.59	$62.20	$63.21	$63.21	379,781
2021-09-02	$64.01	$64.04	$62.65	$63.41	$63.41	286,383
2021-09-01	$63.14	$64.07	$62.42	$63.66	$63.66	342,004
2021-08-31	$63.25	$64.06	$62.61	$63.08	$63.08	518,903
2021-08-30	$64.65	$65.09	$63.71	$63.82	$63.82	310,576
2021-08-27	$63.48	$64.45	$62.54	$64.16	$64.16	476,047
2021-08-26	$64.40	$64.89	$62.69	$62.85	$62.85	336,155
2021-08-25	$62.76	$64.59	$62.20	$64.33	$64.33	317,936
2021-08-24	$63.84	$63.84	$62.35	$62.76	$62.76	247,082
2021-08-23	$63.94	$65.04	$63.38	$63.67	$63.67	383,258
2021-08-20	$61.10	$63.46	$60.89	$63.23	$63.23	351,135
2021-08-19	$60.21	$62.21	$59.86	$61.05	$61.05	351,987
2021-08-18	$62.84	$62.90	$60.74	$60.76	$60.76	300,435
2021-08-17	$59.13	$62.78	$58.81	$62.66	$62.66	361,009
2021-08-16	$60.88	$61.10	$59.52	$59.86	$59.86	269,873
2021-08-13	$63.23	$64.01	$61.30	$61.58	$61.58	333,973
2021-08-12	$61.10	$62.93	$60.64	$62.69	$62.69	360,679
2021-08-11	$60.59	$61.29	$59.45	$60.45	$60.45	284,942
2021-08-10	$61.04	$61.96	$59.18	$60.36	$60.36	307,382
2021-08-09	$60.85	$62.33	$60.76	$61.25	$61.25	232,731
2021-08-06	$61.27	$62.36	$60.42	$60.81	$60.81	403,733
2021-08-05	$62.00	$62.46	$61.11	$61.55	$61.55	358,955
2021-08-04	$62.64	$64.08	$61.70	$62.04	$62.04	397,890
2021-08-03	$63.49	$64.20	$62.61	$63.38	$63.38	404,044
2021-08-02	$65.93	$66.78	$62.04	$63.72	$63.72	721,467
2021-07-30	$60.61	$67.69	$60.50	$65.90	$65.90	887,923
2021-07-29	$66.24	$68.03	$65.16	$65.22	$65.22	661,633
2021-07-28	$63.28	$65.65	$62.71	$65.16	$65.16	444,381
2021-07-27	$61.78	$62.78	$60.82	$62.71	$62.71	305,504
2021-07-26	$64.39	$64.39	$62.16	$62.37	$62.37	238,647
2021-07-23	$64.39	$64.70	$63.77	$64.39	$64.39	234,843
2021-07-22	$65.70	$66.28	$63.55	$63.65	$63.65	284,815
2021-07-21	$65.25	$66.18	$63.73	$66.05	$66.05	672,076
2021-07-20	$63.69	$65.76	$63.25	$65.12	$65.12	897,372
2021-07-19	$61.00	$63.70	$60.49	$63.68	$63.68	523,656
2021-07-16	$61.16	$63.83	$60.50	$62.43	$62.43	585,590
2021-07-15	$58.04	$60.84	$57.91	$60.43	$60.43	477,091
2021-07-14	$58.36	$59.26	$57.85	$58.59	$58.59	314,521
2021-07-13	$59.02	$59.58	$57.82	$57.92	$57.92	412,667
2021-07-12	$60.38	$60.84	$59.51	$59.74	$59.74	284,997
2021-07-09	$59.44	$60.90	$59.01	$60.15	$60.15	380,880
2021-07-08	$60.27	$60.47	$58.23	$59.07	$59.07	596,814
2021-07-07	$61.79	$62.00	$60.86	$61.53	$61.53	617,556
2021-07-06	$63.17	$63.47	$60.89	$61.67	$61.67	370,172
2021-07-02	$64.00	$65.61	$62.87	$63.76	$63.76	522,079
2021-07-01	$63.08	$64.12	$62.72	$64.03	$64.03	450,362
2021-06-30	$63.66	$63.95	$62.92	$62.99	$62.99	873,506
2021-06-29	$62.68	$64.17	$62.08	$64.00	$64.00	1,179,093
2021-06-28	$64.04	$64.17	$62.03	$62.68	$62.68	478,685
2021-06-25	$62.48	$63.46	$62.31	$63.37	$63.37	2,860,652
2021-06-24	$60.45	$62.13	$60.18	$61.85	$61.85	420,850
2021-06-23	$58.72	$60.29	$58.70	$60.05	$60.05	446,485
2021-06-22	$60.75	$61.13	$58.66	$58.85	$58.85	647,092
2021-06-21	$60.93	$61.73	$60.25	$61.09	$61.09	596,296
2021-06-18	$62.80	$63.64	$60.20	$60.55	$60.55	2,017,061
2021-06-17	$61.52	$63.62	$61.45	$63.12	$63.12	555,982
2021-06-16	$61.92	$62.86	$61.12	$61.96	$61.96	459,077
2021-06-15	$61.36	$63.19	$61.02	$61.57	$61.57	862,526
2021-06-14	$63.58	$63.98	$60.57	$61.79	$61.79	810,073
2021-06-11	$65.51	$66.12	$62.72	$63.51	$63.51	829,603
2021-06-10	$65.13	$66.03	$64.81	$65.48	$65.48	374,852
2021-06-09	$64.62	$65.71	$63.93	$65.06	$65.06	467,580
2021-06-08	$65.99	$66.10	$62.80	$63.91	$63.91	543,178
2021-06-07	$64.30	$66.22	$63.91	$65.49	$65.49	991,072
2021-06-04	$62.00	$64.56	$62.00	$64.40	$64.40	743,437
2021-06-03	$61.00	$62.63	$60.93	$61.64	$61.64	464,717
2021-06-02	$61.68	$61.93	$60.33	$61.78	$61.78	1,047,925
2021-06-01	$60.70	$62.35	$60.20	$61.74	$61.74	784,092
2021-05-28	$60.69	$62.12	$59.64	$60.65	$60.65	1,534,820
2021-05-27	$57.42	$58.02	$56.59	$57.80	$57.80	431,843
2021-05-26	$56.86	$57.62	$56.46	$57.45	$57.45	322,897
2021-05-25	$56.86	$57.51	$56.01	$56.61	$56.61	401,725
2021-05-24	$58.85	$58.99	$56.82	$56.87	$56.87	333,888
2021-05-21	$59.01	$59.49	$58.05	$58.50	$58.50	439,360
2021-05-20	$57.52	$58.69	$57.18	$58.64	$58.64	525,000
2021-05-19	$57.31	$57.70	$55.85	$56.69	$56.69	1,022,741
2021-05-18	$59.94	$60.10	$57.66	$58.23	$58.23	806,149
2021-05-17	$61.92	$62.24	$60.20	$60.29	$60.29	559,933
2021-05-14	$59.68	$62.18	$59.41	$62.00	$62.00	489,039
2021-05-13	$59.03	$59.91	$58.30	$58.50	$58.50	621,741
2021-05-12	$58.32	$59.97	$58.14	$58.60	$58.60	546,284
2021-05-11	$55.18	$59.50	$55.07	$58.80	$58.80	870,678
2021-05-10	$61.73	$61.99	$59.74	$59.87	$59.87	524,463
2021-05-07	$61.41	$62.50	$61.10	$61.62	$61.62	432,564
2021-05-06	$60.00	$61.88	$59.90	$60.85	$60.85	965,314
2021-05-05	$58.79	$62.37	$58.79	$61.01	$61.01	735,400
2021-05-04	$60.85	$61.23	$58.83	$59.10	$59.10	929,685
2021-05-03	$61.35	$61.94	$60.71	$61.59	$61.59	708,613
2021-04-30	$61.82	$63.11	$60.72	$60.98	$60.98	997,874
2021-04-29	$62.90	$63.25	$61.10	$63.15	$63.15	858,265
2021-04-28	$63.19	$63.43	$62.00	$62.05	$62.05	536,663
2021-04-27	$63.84	$64.95	$63.20	$63.75	$63.75	602,457
2021-04-26	$62.41	$64.77	$62.21	$63.99	$63.99	860,771
2021-04-23	$63.47	$63.47	$60.70	$61.94	$61.94	1,402,438
2021-04-22	$63.26	$64.47	$61.00	$63.12	$63.12	1,771,948
2021-04-21	$65.30	$66.73	$64.87	$66.00	$66.00	1,171,053
2021-04-20	$67.02	$67.50	$64.87	$65.62	$65.62	2,106,268
2021-04-19	$75.24	$75.24	$67.53	$67.87	$67.87	1,603,844
2021-04-16	$74.89	$77.80	$74.42	$77.64	$77.64	493,821
2021-04-15	$75.49	$75.49	$74.35	$74.47	$74.47	828,189
2021-04-14	$73.52	$75.73	$73.34	$74.47	$74.47	1,202,478
2021-04-13	$73.26	$75.57	$71.55	$72.76	$72.76	1,452,746
2021-04-12	$77.41	$77.54	$75.11	$75.86	$75.86	626,166
2021-04-09	$77.47	$78.00	$75.09	$77.35	$77.35	979,948
2021-04-08	$79.75	$79.75	$76.39	$78.58	$78.58	885,488
2021-04-07	$79.55	$82.31	$78.32	$78.86	$78.86	1,310,775
2021-04-06	$78.95	$80.25	$77.92	$79.25	$79.25	1,334,965
2021-04-05	$80.03	$80.12	$77.20	$78.62	$78.62	1,416,338
2021-04-01	$85.00	$85.45	$79.38	$80.46	$80.46	3,196,836
2021-03-31	$91.48	$94.00	$91.44	$92.91	$92.91	410,505
2021-03-30	$92.32	$93.46	$90.00	$90.30	$90.30	820,137
2021-03-29	$94.30	$94.89	$92.18	$92.83	$92.83	281,495
2021-03-26	$94.26	$95.59	$92.44	$94.53	$94.53	297,671
2021-03-25	$90.00	$94.04	$89.86	$93.88	$93.88	465,084
2021-03-24	$93.49	$94.61	$90.55	$90.85	$90.85	354,053
2021-03-23	$94.53	$95.44	$92.70	$93.18	$93.18	575,185
2021-03-22	$92.11	$96.03	$91.61	$95.03	$95.03	512,193
2021-03-19	$88.84	$91.20	$88.30	$90.98	$90.98	1,268,831
2021-03-18	$90.31	$91.98	$88.00	$88.29	$88.29	375,616
2021-03-17	$91.55	$92.82	$89.78	$91.65	$91.65	501,292
2021-03-16	$91.91	$94.99	$91.12	$93.03	$93.03	450,078
2021-03-15	$90.82	$93.24	$90.23	$91.84	$91.84	451,816
2021-03-12	$90.93	$91.30	$88.54	$90.19	$90.19	561,168
2021-03-11	$91.79	$94.88	$91.29	$91.90	$91.90	574,116
2021-03-10	$89.01	$90.47	$88.60	$89.63	$89.63	520,439
2021-03-09	$87.66	$90.33	$86.62	$86.99	$86.99	813,898
2021-03-08	$90.70	$92.08	$86.17	$86.23	$86.23	846,944
2021-03-05	$92.60	$92.99	$86.16	$92.31	$92.31	726,433
2021-03-04	$93.36	$94.80	$88.91	$90.87	$90.87	755,754
2021-03-03	$98.87	$101.23	$94.37	$94.73	$94.73	855,180
2021-03-02	$102.46	$102.88	$98.91	$99.30	$99.30	588,364
2021-03-01	$98.78	$102.30	$98.01	$102.20	$102.20	737,672
2021-02-26	$97.50	$98.68	$92.86	$96.00	$96.00	547,807
2021-02-25	$98.45	$101.41	$96.39	$97.15	$97.15	508,687
2021-02-24	$98.00	$99.15	$96.29	$98.80	$98.80	564,347
2021-02-23	$93.26	$93.95	$89.14	$93.49	$93.49	1,311,974
2021-02-22	$101.51	$103.49	$97.18	$97.74	$97.74	1,266,261
2021-02-19	$106.98	$110.00	$102.05	$103.04	$103.04	2,119,191
2021-02-18	$120.31	$121.41	$115.71	$117.06	$117.06	337,275
2021-02-17	$122.12	$123.91	$118.74	$122.51	$122.51	316,718
2021-02-16	$125.89	$127.20	$122.34	$123.23	$123.23	326,641
2021-02-12	$123.56	$125.57	$122.64	$125.19	$125.19	333,382
2021-02-11	$121.01	$124.13	$120.10	$123.87	$123.87	473,041
2021-02-10	$119.50	$122.00	$117.01	$119.92	$119.92	375,999
2021-02-09	$123.00	$126.15	$118.20	$119.44	$119.44	632,216
2021-02-08	$118.25	$124.01	$118.01	$123.45	$123.45	648,521
2021-02-05	$117.71	$117.75	$113.93	$117.55	$117.55	434,400
2021-02-04	$117.36	$118.54	$113.70	$116.43	$116.43	526,847
2021-02-03	$116.79	$119.05	$114.85	$117.98	$117.98	674,999
2021-02-02	$117.00	$117.97	$113.41	$116.79	$116.79	443,544
2021-02-01	$108.00	$117.93	$108.00	$115.79	$115.79	667,600
2021-01-29	$109.20	$109.60	$106.05	$106.85	$106.85	438,553
2021-01-28	$107.64	$111.90	$107.31	$108.49	$108.49	439,249
2021-01-27	$107.50	$108.79	$104.46	$107.23	$107.23	501,845
2021-01-26	$107.61	$112.61	$106.75	$109.37	$109.37	496,262
2021-01-25	$107.12	$107.13	$104.26	$106.37	$106.37	513,674
2021-01-22	$108.85	$109.34	$106.00	$107.12	$107.12	429,677
2021-01-21	$107.75	$110.37	$105.85	$110.06	$110.06	500,996
2021-01-20	$107.00	$110.00	$106.17	$107.87	$107.87	513,223
2021-01-19	$108.00	$109.89	$106.25	$106.87	$106.87	474,244
2021-01-15	$105.01	$107.93	$104.51	$106.29	$106.29	518,858
2021-01-14	$108.24	$109.45	$105.25	$105.99	$105.99	884,557
2021-01-13	$104.32	$110.65	$104.00	$107.65	$107.65	777,924
2021-01-12	$101.90	$104.13	$101.58	$103.38	$103.38	570,965
2021-01-11	$102.10	$102.10	$97.54	$98.89	$98.89	420,788
2021-01-08	$97.08	$100.17	$95.00	$97.23	$97.23	512,896
2021-01-07	$98.52	$102.10	$97.78	$100.77	$100.77	395,667
2021-01-06	$95.68	$100.14	$94.36	$97.97	$97.97	608,738
2021-01-05	$93.01	$97.85	$93.01	$96.99	$96.99	489,314
2021-01-04	$89.88	$93.73	$89.60	$93.10	$93.10	406,365
2020-12-31	$92.48	$92.48	$89.00	$89.60	$89.60	359,623
2020-12-30	$92.39	$93.34	$91.63	$92.70	$92.70	312,296
2020-12-29	$92.77	$92.85	$89.60	$90.14	$90.14	388,093
2020-12-28	$94.54	$94.54	$91.22	$92.16	$92.16	371,835
2020-12-24	$95.06	$96.34	$93.39	$93.84	$93.84	176,249
2020-12-23	$95.73	$95.77	$92.67	$95.06	$95.06	464,376
2020-12-22	$94.86	$96.50	$94.23	$95.77	$95.77	558,056
2020-12-21	$93.77	$95.37	$91.51	$93.81	$93.81	655,288
2020-12-18	$95.08	$97.34	$94.30	$96.37	$96.37	1,531,509
2020-12-17	$91.30	$95.07	$88.44	$95.01	$95.01	856,554
2020-12-16	$89.99	$94.45	$87.07	$90.96	$90.96	1,318,890
2020-12-15	$86.75	$89.48	$85.88	$89.29	$89.29	544,323
2020-12-14	$84.28	$87.70	$84.28	$86.75	$86.75	478,304
2020-12-11	$83.06	$84.48	$82.29	$83.68	$83.68	389,646
2020-12-10	$81.48	$83.43	$80.29	$83.37	$83.37	449,224
2020-12-09	$86.00	$86.68	$79.65	$81.14	$81.14	634,402
2020-12-08	$82.57	$86.63	$82.38	$85.61	$85.61	593,980
2020-12-07	$83.46	$84.90	$82.00	$82.16	$82.16	482,241
2020-12-04	$82.00	$84.17	$82.00	$82.79	$82.79	443,277
2020-12-03	$84.00	$85.46	$82.29	$82.45	$82.45	463,806
2020-12-02	$82.15	$82.53	$80.83	$81.95	$81.95	397,070
2020-12-01	$82.74	$83.83	$81.62	$82.42	$82.42	492,840
2020-11-30	$83.26	$84.31	$81.75	$81.93	$81.93	501,550
2020-11-27	$80.76	$82.98	$80.68	$82.83	$82.83	276,544
2020-11-25	$79.66	$81.75	$78.88	$80.41	$80.41	515,879
2020-11-24	$80.21	$80.83	$77.93	$79.17	$79.17	669,108
2020-11-23	$82.87	$83.77	$77.73	$79.67	$79.67	690,574
2020-11-20	$80.29	$83.00	$80.29	$82.66	$82.66	500,611
2020-11-19	$80.76	$83.29	$80.25	$80.56	$80.56	481,896
2020-11-18	$86.32	$86.32	$80.49	$80.72	$80.72	690,358
2020-11-17	$87.35	$88.80	$84.36	$85.31	$85.31	521,668
2020-11-16	$87.00	$87.32	$83.53	$86.72	$86.72	588,717
2020-11-13	$86.45	$87.55	$84.99	$86.75	$86.75	585,522
2020-11-12	$88.01	$91.41	$84.72	$85.38	$85.38	953,426
2020-11-11	$89.41	$89.99	$88.01	$88.42	$88.42	397,970
2020-11-10	$90.00	$90.12	$86.68	$87.59	$87.59	568,818
2020-11-09	$98.21	$98.49	$89.66	$89.69	$89.69	727,148
2020-11-06	$93.74	$95.45	$90.25	$92.30	$92.30	779,443
2020-11-05	$99.19	$99.19	$96.02	$97.00	$97.00	552,737
2020-11-04	$93.36	$99.83	$93.36	$98.31	$98.31	605,916
2020-11-03	$91.33	$93.31	$89.92	$92.79	$92.79	416,089
2020-11-02	$90.37	$91.74	$88.57	$91.10	$91.10	459,896
2020-10-30	$90.32	$91.03	$88.45	$89.97	$89.97	405,794
2020-10-29	$91.84	$92.49	$88.81	$90.77	$90.77	388,498
2020-10-28	$93.56	$95.55	$90.37	$91.27	$91.27	475,899
2020-10-27	$95.71	$96.50	$94.13	$94.89	$94.89	358,329
2020-10-26	$96.00	$97.26	$93.90	$95.29	$95.29	380,322
2020-10-23	$97.63	$100.49	$95.89	$96.11	$96.11	806,243
2020-10-22	$93.13	$98.19	$93.05	$97.65	$97.65	464,878
2020-10-21	$96.12	$97.26	$92.97	$93.04	$93.04	658,318
2020-10-20	$95.97	$98.36	$93.77	$96.71	$96.71	621,660
2020-10-19	$98.00	$99.33	$95.62	$95.97	$95.97	377,281
2020-10-16	$100.00	$100.00	$98.18	$98.88	$98.88	354,357
2020-10-15	$96.00	$99.71	$95.26	$99.55	$99.55	512,002
2020-10-14	$98.50	$99.87	$96.00	$97.73	$97.73	791,227
2020-10-13	$98.27	$101.63	$92.91	$96.26	$96.26	3,495,540
2020-10-12	$110.60	$111.57	$107.49	$111.47	$111.47	475,435
2020-10-09	$110.41	$110.99	$106.50	$109.51	$109.51	253,974
2020-10-08	$110.01	$110.77	$107.23	$110.41	$110.41	299,575
2020-10-07	$113.14	$114.78	$107.24	$108.72	$108.72	776,935
2020-10-06	$106.83	$115.97	$106.83	$111.31	$111.31	963,944
2020-10-05	$101.88	$106.08	$101.15	$105.94	$105.94	385,419
2020-10-02	$103.14	$104.18	$99.29	$100.28	$100.28	421,543
2020-10-01	$103.94	$106.01	$103.20	$105.89	$105.89	307,099
2020-09-30	$104.11	$105.37	$102.63	$103.33	$103.33	419,205
2020-09-29	$103.29	$105.00	$102.20	$104.34	$104.34	328,757
2020-09-28	$102.28	$103.80	$101.18	$103.64	$103.64	404,325
2020-09-25	$98.86	$101.89	$98.32	$101.63	$101.63	259,486
2020-09-24	$100.03	$100.49	$97.68	$99.11	$99.11	338,076
2020-09-23	$100.31	$103.40	$98.90	$102.23	$102.23	630,752
2020-09-22	$100.32	$101.31	$97.31	$100.75	$100.75	504,861
2020-09-21	$98.98	$100.51	$97.30	$100.00	$100.00	616,366
2020-09-18	$103.41	$103.41	$97.51	$100.59	$100.59	1,396,516
2020-09-17	$100.00	$102.22	$99.02	$101.63	$101.63	327,732
2020-09-16	$103.39	$103.93	$101.43	$102.34	$102.34	437,725
2020-09-15	$105.00	$106.71	$102.21	$102.76	$102.76	436,304
2020-09-14	$99.72	$104.28	$99.72	$104.17	$104.17	685,537
2020-09-11	$100.40	$104.32	$98.08	$98.08	$98.08	907,096
2020-09-10	$104.00	$104.49	$98.92	$99.00	$99.00	639,819
2020-09-09	$104.00	$107.73	$99.93	$104.00	$104.00	954,577
2020-09-08	$103.32	$107.05	$101.36	$104.21	$104.21	531,551
2020-09-04	$106.55	$107.45	$98.01	$104.78	$104.78	589,649
2020-09-03	$111.50	$111.50	$106.26	$106.97	$106.97	408,178
2020-09-02	$109.68	$111.81	$108.11	$111.51	$111.51	595,706
2020-09-01	$114.05	$114.49	$108.70	$110.84	$110.84	683,070
2020-08-31	$117.72	$118.00	$113.17	$114.05	$114.05	721,366
2020-08-28	$118.59	$120.47	$117.07	$117.59	$117.59	384,825
2020-08-27	$123.76	$124.00	$115.70	$118.37	$118.37	866,727
2020-08-26	$124.00	$124.60	$122.31	$123.73	$123.73	418,518
2020-08-25	$125.00	$126.00	$122.00	$123.59	$123.59	580,223
2020-08-24	$131.46	$131.82	$125.15	$125.55	$125.55	450,444
2020-08-21	$130.59	$131.26	$127.46	$128.04	$128.04	404,084
2020-08-20	$129.32	$131.67	$127.69	$131.12	$131.12	301,884
2020-08-19	$129.92	$133.66	$129.47	$131.78	$131.78	396,056
2020-08-18	$132.90	$132.92	$126.02	$129.92	$129.92	1,012,612
2020-08-17	$133.54	$135.63	$132.47	$133.39	$133.39	541,035
2020-08-14	$134.90	$136.02	$131.60	$133.42	$133.42	793,075
2020-08-13	$131.99	$135.98	$131.07	$134.94	$134.94	1,081,770
2020-08-12	$122.36	$131.19	$122.33	$129.57	$129.57	786,139
2020-08-11	$128.56	$128.91	$121.20	$122.33	$122.33	1,252,486
2020-08-10	$130.27	$130.55	$123.71	$130.19	$130.19	970,679
2020-08-07	$126.77	$131.00	$126.61	$130.66	$130.66	792,523
2020-08-06	$135.00	$137.61	$125.00	$126.96	$126.96	1,287,378
2020-08-05	$129.18	$136.39	$128.20	$134.46	$134.46	1,416,733
2020-08-04	$120.24	$126.19	$119.21	$122.63	$122.63	1,359,692
2020-08-03	$111.68	$119.63	$111.48	$118.00	$118.00	1,252,800
2020-07-31	$103.63	$114.13	$103.63	$111.24	$111.24	1,834,419
2020-07-30	$93.08	$97.02	$92.60	$97.02	$97.02	640,654
2020-07-29	$94.00	$94.66	$92.33	$94.23	$94.23	610,994
2020-07-28	$95.00	$95.73	$91.53	$92.50	$92.50	785,530
2020-07-27	$90.57	$94.99	$90.35	$94.78	$94.78	902,527
2020-07-24	$88.92	$91.00	$86.30	$89.87	$89.87	1,369,107
2020-07-23	$93.34	$93.62	$88.32	$88.97	$88.97	9,627,299
2020-07-22	$95.70	$96.89	$93.01	$93.98	$93.98	1,317,166
2020-07-21	$95.87	$96.32	$90.01	$94.14	$94.14	2,152,288
2020-07-20	$107.09	$107.16	$99.15	$102.06	$102.06	927,733
2020-07-17	$99.92	$106.74	$99.61	$104.20	$104.20	1,118,400
2020-07-16	$98.17	$99.63	$95.61	$99.47	$99.47	590,500
2020-07-15	$98.21	$101.34	$97.62	$98.16	$98.16	623,200
2020-07-14	$92.35	$96.98	$92.00	$96.66	$96.66	508,500
2020-07-13	$94.81	$97.10	$91.08	$91.33	$91.33	460,600
2020-07-10	$94.48	$94.98	$91.88	$94.23	$94.23	527,400
2020-07-09	$95.50	$96.52	$92.88	$94.48	$94.48	468,700
2020-07-08	$91.20	$94.96	$91.11	$94.41	$94.41	865,500
2020-07-07	$86.24	$89.99	$86.20	$89.47	$89.47	602,500
2020-07-06	$86.00	$88.80	$84.75	$85.77	$85.77	604,200
2020-07-02	$83.52	$84.88	$82.24	$84.08	$84.08	362,100
2020-07-01	$79.45	$82.72	$79.25	$81.91	$81.91	447,100
2020-06-30	$75.67	$79.16	$75.46	$79.08	$79.08	658,600
2020-06-29	$76.00	$76.00	$73.64	$75.43	$75.43	643,600
2020-06-26	$76.25	$76.55	$74.67	$75.28	$75.28	818,460
2020-06-25	$72.70	$76.52	$72.30	$76.10	$76.10	861,632
2020-06-24	$74.90	$75.47	$73.08	$73.15	$73.15	586,884
2020-06-23	$73.69	$76.00	$73.31	$74.35	$74.35	613,922
2020-06-22	$72.00	$73.15	$69.56	$73.11	$73.11	510,726
2020-06-19	$70.48	$72.22	$70.28	$71.88	$71.88	928,440
2020-06-18	$70.00	$71.39	$69.66	$70.05	$70.05	447,173
2020-06-17	$70.67	$71.74	$69.68	$69.95	$69.95	342,531
2020-06-16	$73.03	$73.27	$69.70	$70.19	$70.19	587,607
2020-06-15	$68.16	$71.13	$67.37	$71.07	$71.07	542,659
2020-06-12	$70.00	$70.81	$66.70	$68.78	$68.78	793,172
2020-06-11	$71.24	$72.40	$68.00	$68.11	$68.11	931,674
2020-06-10	$69.95	$72.17	$69.62	$71.22	$71.22	869,435
2020-06-09	$69.00	$72.06	$68.28	$69.43	$69.43	1,064,910
2020-06-08	$75.02	$75.80	$68.24	$68.69	$68.69	2,625,171
2020-06-05	$84.62	$87.81	$83.65	$86.91	$86.91	530,527
2020-06-04	$86.02	$88.53	$83.95	$84.82	$84.82	585,194
2020-06-03	$89.10	$89.48	$85.60	$86.35	$86.35	547,499
2020-06-02	$89.55	$89.87	$86.78	$89.30	$89.30	681,460
2020-06-01	$88.00	$93.58	$87.80	$89.29	$89.29	1,152,913
2020-05-29	$82.00	$83.63	$81.06	$83.49	$83.49	493,173
2020-05-28	$84.13	$84.37	$81.84	$81.98	$81.98	405,591
2020-05-27	$83.38	$84.20	$78.49	$84.13	$84.13	785,264
2020-05-26	$86.00	$86.33	$83.00	$84.01	$84.01	398,210
2020-05-22	$82.50	$84.65	$82.19	$84.59	$84.59	279,360
2020-05-21	$88.12	$88.12	$82.40	$82.49	$82.49	422,024
2020-05-20	$87.70	$89.49	$86.64	$88.59	$88.59	528,882
2020-05-19	$89.37	$89.56	$86.26	$86.44	$86.44	408,827
2020-05-18	$86.44	$89.90	$85.74	$89.52	$89.52	675,184
2020-05-15	$80.83	$83.44	$79.66	$83.35	$83.35	460,517
2020-05-14	$80.90	$80.90	$78.28	$80.84	$80.84	393,860
2020-05-13	$82.40	$84.86	$79.61	$81.14	$81.14	635,953
2020-05-12	$87.00	$90.00	$81.22	$81.47	$81.47	760,534
2020-05-11	$81.21	$85.59	$80.70	$84.55	$84.55	502,333
2020-05-08	$79.53	$82.26	$79.13	$80.73	$80.73	387,607
2020-05-07	$79.74	$80.42	$78.05	$79.25	$79.25	398,088
2020-05-06	$79.50	$81.57	$78.71	$79.48	$79.48	374,951
2020-05-05	$80.76	$81.50	$78.88	$79.51	$79.51	502,868
2020-05-04	$78.50	$79.65	$76.00	$79.50	$79.50	590,887
2020-05-01	$76.67	$79.00	$73.47	$78.70	$78.70	783,806
2020-04-30	$74.00	$75.74	$73.12	$73.95	$73.95	483,821
2020-04-29	$77.59	$77.82	$72.10	$73.95	$73.95	705,420
2020-04-28	$82.00	$82.00	$74.84	$75.41	$75.41	610,447
2020-04-27	$78.00	$83.01	$76.15	$78.58	$78.58	1,388,667
2020-04-24	$72.00	$74.00	$70.74	$73.30	$73.30	1,538,685
2020-04-23	$67.16	$70.41	$66.40	$66.57	$66.57	356,859
2020-04-22	$67.89	$68.91	$66.25	$66.60	$66.60	277,080
2020-04-21	$68.90	$69.66	$66.01	$66.96	$66.96	285,730
2020-04-20	$66.63	$70.91	$66.51	$70.20	$70.20	431,891
2020-04-17	$65.00	$67.39	$64.04	$67.16	$67.16	449,929
2020-04-16	$62.02	$63.94	$61.66	$63.56	$63.56	494,345
2020-04-15	$62.18	$63.48	$60.46	$62.58	$62.58	301,022
2020-04-14	$63.00	$63.99	$62.08	$63.49	$63.49	377,390
2020-04-13	$62.75	$63.76	$61.56	$62.02	$62.02	233,260
2020-04-09	$63.47	$64.42	$60.52	$62.64	$62.64	280,043
2020-04-08	$60.22	$63.17	$59.32	$61.93	$61.93	312,026
2020-04-07	$63.48	$63.48	$58.46	$59.18	$59.18	554,569
2020-04-06	$60.00	$61.43	$58.85	$61.34	$61.34	457,079
2020-04-03	$56.13	$58.77	$55.90	$57.66	$57.66	363,085
2020-04-02	$53.71	$57.36	$53.35	$57.03	$57.03	375,119
2020-04-01	$55.98	$57.83	$53.45	$54.33	$54.33	450,906
2020-03-31	$54.52	$57.89	$52.00	$57.86	$57.86	555,357
2020-03-30	$51.51	$54.82	$50.65	$54.50	$54.50	407,282
2020-03-27	$55.05	$56.94	$51.00	$51.22	$51.22	488,504
2020-03-26	$55.00	$57.76	$53.82	$57.34	$57.34	343,760
2020-03-25	$56.45	$57.04	$52.39	$54.72	$54.72	456,882
2020-03-24	$52.06	$56.44	$51.20	$55.92	$55.92	515,140
2020-03-23	$49.81	$51.93	$46.37	$49.61	$49.61	588,331
2020-03-20	$53.86	$54.85	$48.12	$49.34	$49.34	793,026
2020-03-19	$55.29	$57.38	$52.55	$53.10	$53.10	714,308
2020-03-18	$61.11	$63.51	$53.08	$55.59	$55.59	867,493
2020-03-17	$58.71	$58.71	$51.23	$57.65	$57.65	960,579
2020-03-16	$62.60	$67.57	$56.72	$57.36	$57.36	1,115,952
2020-03-13	$59.79	$68.93	$58.00	$68.76	$68.76	1,828,631
2020-03-12	$51.20	$58.77	$48.24	$56.28	$56.28	1,123,743
2020-03-11	$56.23	$57.09	$52.17	$53.03	$53.03	415,119
2020-03-10	$55.95	$57.94	$53.00	$57.90	$57.90	469,519
2020-03-09	$55.11	$55.74	$52.42	$52.52	$52.52	388,488
2020-03-06	$59.30	$60.33	$57.40	$58.65	$58.65	453,411
2020-03-05	$57.57	$60.93	$57.47	$60.83	$60.83	409,490
2020-03-04	$58.62	$61.45	$56.68	$61.22	$61.22	475,544
2020-03-03	$58.38	$59.90	$55.92	$56.06	$56.06	655,505
2020-03-02	$59.25	$59.70	$56.14	$58.79	$58.79	495,148
2020-02-28	$54.42	$58.84	$53.73	$58.68	$58.68	686,601
2020-02-27	$57.49	$58.15	$55.09	$55.32	$55.32	471,924
2020-02-26	$60.07	$60.64	$57.29	$58.42	$58.42	328,783
2020-02-25	$62.66	$63.50	$59.40	$59.91	$59.91	439,814
2020-02-24	$63.94	$64.75	$61.08	$61.44	$61.44	517,078
2020-02-21	$64.36	$71.19	$63.31	$65.94	$65.94	1,153,425
2020-02-20	$64.21	$64.90	$62.91	$64.58	$64.58	355,549
2020-02-19	$64.44	$64.81	$63.41	$64.58	$64.58	497,998
2020-02-18	$62.89	$64.38	$61.98	$63.79	$63.79	454,531
2020-02-14	$63.15	$63.90	$62.70	$63.17	$63.17	231,383
2020-02-13	$62.77	$63.39	$62.30	$63.00	$63.00	279,271
2020-02-12	$62.90	$63.55	$62.62	$63.25	$63.25	299,709
2020-02-11	$62.51	$62.90	$61.25	$62.81	$62.81	190,217
2020-02-10	$60.90	$61.90	$60.90	$61.84	$61.84	268,906
2020-02-07	$61.62	$62.47	$60.93	$61.34	$61.34	218,170
2020-02-06	$61.90	$62.85	$61.09	$62.02	$62.02	347,524
2020-02-05	$59.82	$61.90	$59.63	$61.81	$61.81	382,231
2020-02-04	$57.80	$59.38	$57.38	$59.34	$59.34	265,667
2020-02-03	$55.48	$56.92	$54.89	$56.83	$56.83	267,516
2020-01-31	$54.95	$55.63	$53.58	$55.09	$55.09	223,466
2020-01-30	$55.60	$55.70	$54.81	$55.18	$55.18	136,758
2020-01-29	$55.59	$56.30	$55.06	$56.11	$56.11	163,468
2020-01-28	$54.19	$56.21	$54.17	$55.75	$55.75	180,849
2020-01-27	$54.70	$55.07	$53.45	$53.54	$53.54	232,578
2020-01-24	$58.59	$58.59	$55.82	$56.02	$56.02	275,815
2020-01-23	$58.49	$58.68	$57.28	$58.11	$58.11	239,606
2020-01-22	$57.32	$59.58	$57.32	$58.44	$58.44	285,673
2020-01-21	$55.33	$57.58	$54.81	$57.32	$57.32	331,930
2020-01-17	$56.04	$56.06	$55.27	$55.56	$55.56	254,857
2020-01-16	$55.00	$56.07	$54.78	$56.04	$56.04	240,554
2020-01-15	$54.94	$56.05	$54.55	$54.96	$54.96	279,272
2020-01-14	$54.62	$55.49	$53.85	$55.25	$55.25	225,135
2020-01-13	$55.54	$55.98	$54.04	$54.55	$54.55	377,582
2020-01-10	$56.68	$58.14	$55.49	$55.70	$55.70	818,597
2020-01-09	$55.47	$56.68	$54.81	$56.68	$56.68	303,360
2020-01-08	$54.20	$55.26	$53.96	$55.06	$55.06	233,816
2020-01-07	$54.73	$55.23	$53.75	$54.08	$54.08	224,658
2020-01-06	$53.72	$54.99	$53.20	$54.97	$54.97	233,994
2020-01-03	$53.24	$54.29	$52.64	$54.24	$54.24	451,674
2020-01-02	$54.27	$54.37	$52.50	$54.00	$54.00	222,070
2019-12-31	$54.05	$55.12	$53.87	$53.95	$53.95	212,733
2019-12-30	$54.10	$55.31	$53.88	$54.29	$54.29	194,249
2019-12-27	$54.49	$54.70	$53.38	$54.00	$54.00	238,230
2019-12-26	$56.01	$56.01	$54.16	$54.23	$54.23	206,662
2019-12-24	$55.22	$56.39	$54.85	$55.86	$55.86	120,816
2019-12-23	$54.65	$55.28	$53.75	$54.96	$54.96	308,319
2019-12-20	$53.90	$54.67	$53.59	$54.42	$54.42	817,215
2019-12-19	$52.43	$53.96	$51.69	$53.92	$53.92	250,604
2019-12-18	$52.54	$52.65	$51.32	$52.34	$52.34	374,296
2019-12-17	$51.61	$52.97	$51.17	$52.68	$52.68	265,782
2019-12-16	$52.20	$53.96	$51.06	$51.21	$51.21	432,531
2019-12-13	$53.84	$54.56	$51.62	$51.97	$51.97	290,925
2019-12-12	$53.12	$54.10	$52.59	$54.03	$54.03	254,312
2019-12-11	$54.08	$54.83	$53.06	$53.32	$53.32	286,611
2019-12-10	$53.67	$54.47	$52.39	$54.00	$54.00	275,703
2019-12-09	$54.90	$55.42	$53.73	$53.99	$53.99	228,497
2019-12-06	$53.04	$55.10	$52.71	$54.98	$54.98	317,119
2019-12-05	$54.32	$54.59	$52.35	$52.58	$52.58	276,572
2019-12-04	$54.25	$54.84	$53.61	$54.12	$54.12	274,184
2019-12-03	$53.29	$54.12	$52.89	$53.66	$53.66	689,452
2019-12-02	$55.31	$55.95	$53.39	$53.62	$53.62	303,888
2019-11-29	$54.79	$55.43	$54.55	$54.86	$54.86	200,497
2019-11-27	$55.49	$56.56	$55.10	$55.32	$55.32	251,867
2019-11-26	$54.53	$55.15	$53.51	$55.09	$55.09	425,799
2019-11-25	$51.86	$54.90	$51.34	$54.55	$54.55	419,444
2019-11-22	$52.65	$53.40	$50.71	$51.27	$51.27	329,398
2019-11-21	$54.49	$54.71	$52.35	$52.41	$52.41	284,498
2019-11-20	$53.76	$54.50	$53.73	$54.43	$54.43	414,199
2019-11-19	$54.61	$55.03	$53.58	$54.11	$54.11	318,981
2019-11-18	$54.54	$55.41	$53.40	$54.35	$54.35	208,688
2019-11-15	$54.59	$54.88	$54.06	$54.82	$54.82	272,603
2019-11-14	$55.00	$55.04	$53.79	$54.35	$54.35	245,521
2019-11-13	$54.75	$56.01	$54.38	$54.71	$54.71	266,597
2019-11-12	$53.99	$55.41	$53.20	$55.33	$55.33	227,818
2019-11-11	$53.72	$54.18	$53.01	$53.75	$53.75	337,792
2019-11-08	$54.13	$55.10	$53.20	$54.04	$54.04	350,454
2019-11-07	$60.00	$61.77	$52.27	$55.00	$55.00	719,829
2019-11-06	$58.08	$59.44	$57.37	$58.40	$58.40	484,087
2019-11-05	$56.51	$58.17	$55.58	$58.14	$58.14	219,846
2019-11-04	$59.37	$59.37	$56.49	$56.56	$56.56	354,506
2019-11-01	$57.68	$59.59	$57.40	$59.06	$59.06	332,721
2019-10-31	$58.09	$58.53	$56.57	$57.16	$57.16	241,088
2019-10-30	$56.98	$58.38	$56.30	$57.87	$57.87	235,884
2019-10-29	$56.05	$57.30	$56.01	$57.07	$57.07	266,206
2019-10-28	$54.97	$56.55	$54.97	$56.20	$56.20	204,893
2019-10-25	$54.25	$55.35	$53.95	$55.01	$55.01	177,134
2019-10-24	$53.33	$54.31	$52.70	$54.16	$54.16	163,868
2019-10-23	$54.32	$54.32	$52.80	$53.06	$53.06	158,708
2019-10-22	$52.19	$54.46	$51.97	$54.27	$54.27	317,527
2019-10-21	$56.05	$56.05	$51.98	$52.07	$52.07	411,038
2019-10-18	$53.99	$55.18	$53.99	$54.91	$54.91	274,494
2019-10-17	$54.05	$54.88	$53.68	$54.17	$54.17	217,436
2019-10-16	$53.99	$54.90	$53.39	$53.79	$53.79	369,352
2019-10-15	$52.62	$54.32	$52.01	$54.23	$54.23	275,738
2019-10-14	$52.29	$52.75	$51.79	$52.47	$52.47	116,486
2019-10-11	$53.00	$53.42	$52.34	$52.58	$52.58	209,464
2019-10-10	$52.42	$53.03	$51.86	$52.50	$52.50	194,054
2019-10-09	$52.27	$52.61	$50.90	$52.13	$52.13	139,590
2019-10-08	$53.61	$53.61	$51.66	$51.78	$51.78	171,477
2019-10-07	$53.72	$54.52	$53.40	$54.07	$54.07	333,974
2019-10-04	$54.03	$54.80	$52.44	$54.14	$54.14	294,274
2019-10-03	$52.76	$54.00	$52.30	$53.75	$53.75	349,527
2019-10-02	$51.92	$53.27	$51.62	$52.80	$52.80	387,812
2019-10-01	$52.17	$53.44	$51.80	$52.36	$52.36	390,898
2019-09-30	$51.47	$52.76	$51.00	$52.28	$52.28	319,714
2019-09-27	$51.02	$52.01	$50.53	$51.02	$51.02	305,001
2019-09-26	$51.04	$51.41	$49.92	$50.73	$50.73	296,012
2019-09-25	$51.48	$52.24	$50.76	$50.95	$50.95	341,869
2019-09-24	$52.33	$52.53	$51.54	$51.61	$51.61	300,875
2019-09-23	$51.07	$52.38	$50.80	$51.88	$51.88	506,018
2019-09-20	$52.09	$53.55	$49.81	$51.06	$51.06	2,485,971
2019-09-19	$53.55	$53.59	$51.86	$52.05	$52.05	558,765
2019-09-18	$53.45	$53.56	$52.68	$53.27	$53.27	445,572
2019-09-17	$52.79	$53.79	$52.65	$53.32	$53.32	470,657
2019-09-16	$51.66	$53.44	$51.59	$53.14	$53.14	793,328
2019-09-13	$54.41	$54.83	$51.74	$52.00	$52.00	558,004
2019-09-12	$55.05	$55.05	$52.68	$54.14	$54.14	578,381
2019-09-11	$57.00	$57.75	$53.97	$54.41	$54.41	516,040
2019-09-10	$56.54	$57.23	$55.02	$57.20	$57.20	383,801
2019-09-09	$56.43	$57.29	$55.18	$56.63	$56.63	329,072
2019-09-06	$56.85	$57.89	$55.60	$56.08	$56.08	419,589
2019-09-05	$56.29	$57.89	$54.44	$56.72	$56.72	1,089,814
2019-09-04	$52.71	$56.85	$50.92	$56.00	$56.00	1,551,870
2019-09-03	$44.80	$51.76	$44.80	$50.14	$50.14	2,228,430
2019-08-30	$42.74	$44.28	$42.74	$43.80	$43.80	366,982
2019-08-29	$41.00	$42.58	$40.84	$42.44	$42.44	333,315
2019-08-28	$40.45	$41.67	$40.20	$40.61	$40.61	259,521
2019-08-27	$41.25	$42.11	$39.11	$40.60	$40.60	494,866
2019-08-26	$41.25	$41.44	$40.46	$40.80	$40.80	256,133
2019-08-23	$41.68	$42.00	$40.59	$40.82	$40.82	347,807
2019-08-22	$42.38	$42.71	$41.31	$41.60	$41.60	365,876
2019-08-21	$43.51	$43.65	$41.40	$42.10	$42.10	371,999
2019-08-20	$44.02	$44.42	$42.88	$42.90	$42.90	312,312
2019-08-19	$44.20	$44.66	$43.73	$44.16	$44.16	258,127
2019-08-16	$43.27	$44.11	$43.11	$43.65	$43.65	267,880
2019-08-15	$43.08	$43.43	$42.22	$43.09	$43.09	202,877
2019-08-14	$42.86	$43.78	$42.60	$42.96	$42.96	248,376
2019-08-13	$42.90	$44.52	$42.61	$43.64	$43.64	190,764
2019-08-12	$43.23	$43.48	$42.09	$42.90	$42.90	396,349
2019-08-09	$43.91	$44.03	$43.09	$43.62	$43.62	271,323
2019-08-08	$45.10	$45.54	$43.80	$44.03	$44.03	317,576
2019-08-07	$43.77	$45.53	$43.77	$44.91	$44.91	363,640
2019-08-06	$43.34	$44.59	$42.97	$44.47	$44.47	331,271
2019-08-05	$44.11	$44.11	$41.04	$43.12	$43.12	725,477
2019-08-02	$42.08	$45.15	$41.40	$44.82	$44.82	714,880
2019-08-01	$44.27	$46.05	$44.08	$44.19	$44.19	378,820
2019-07-31	$44.93	$46.36	$44.05	$44.14	$44.14	366,466
2019-07-30	$43.37	$44.88	$43.18	$44.83	$44.83	218,003
2019-07-29	$44.50	$44.66	$42.72	$43.57	$43.57	235,342
2019-07-26	$43.07	$44.43	$43.03	$44.41	$44.41	231,791
2019-07-25	$44.24	$44.36	$42.73	$42.79	$42.79	170,905
2019-07-24	$43.00	$44.34	$42.87	$44.23	$44.23	260,978
2019-07-23	$42.69	$43.18	$42.36	$43.11	$43.11	214,605
2019-07-22	$44.18	$44.36	$42.63	$42.69	$42.69	194,753
2019-07-19	$43.84	$44.68	$43.63	$44.15	$44.15	320,353
2019-07-18	$42.60	$44.00	$42.33	$43.93	$43.93	293,635
2019-07-17	$43.23	$43.30	$42.09	$42.41	$42.41	327,396
2019-07-16	$43.56	$43.62	$42.53	$43.40	$43.40	195,067
2019-07-15	$43.39	$43.57	$42.70	$43.54	$43.54	208,512
2019-07-12	$43.66	$43.83	$42.70	$43.25	$43.25	198,432
2019-07-11	$44.44	$44.44	$42.71	$43.67	$43.67	252,969
2019-07-10	$44.59	$45.12	$44.02	$44.29	$44.29	202,229
2019-07-09	$43.91	$44.46	$43.52	$44.39	$44.39	278,460
2019-07-08	$45.47	$45.50	$43.35	$43.89	$43.89	436,742
2019-07-05	$46.55	$47.00	$45.36	$45.49	$45.49	256,272
2019-07-03	$46.58	$47.49	$46.13	$46.78	$46.78	191,451
2019-07-02	$46.31	$46.63	$45.30	$46.29	$46.29	361,537
2019-07-01	$48.66	$49.25	$46.20	$46.21	$46.21	517,982
2019-06-28	$47.98	$48.90	$47.36	$48.31	$48.31	752,023
2019-06-27	$46.72	$48.04	$46.47	$48.00	$48.00	293,217
2019-06-26	$47.10	$47.84	$46.16	$46.53	$46.53	425,119
2019-06-25	$46.21	$47.47	$45.49	$47.11	$47.11	399,709
2019-06-24	$46.42	$47.08	$45.63	$45.72	$45.72	457,210
2019-06-21	$46.11	$46.62	$45.53	$46.35	$46.35	933,494
2019-06-20	$47.00	$47.96	$46.41	$46.46	$46.46	293,687
2019-06-19	$46.71	$47.68	$46.51	$46.53	$46.53	331,954
2019-06-18	$45.58	$47.00	$45.26	$46.63	$46.63	428,194
2019-06-17	$43.89	$45.51	$43.43	$45.31	$45.31	362,394
2019-06-14	$44.75	$44.96	$43.24	$43.36	$43.36	260,355
2019-06-13	$44.69	$45.24	$43.76	$44.83	$44.83	369,865
2019-06-12	$44.00	$44.60	$43.73	$44.32	$44.32	277,112
2019-06-11	$45.35	$46.17	$44.03	$44.13	$44.13	412,078
2019-06-10	$46.52	$47.45	$44.82	$44.97	$44.97	480,804
2019-06-07	$44.97	$46.90	$44.39	$46.49	$46.49	323,840
2019-06-06	$45.74	$46.41	$44.35	$44.84	$44.84	530,375
2019-06-05	$45.22	$47.31	$45.19	$45.93	$45.93	691,227
2019-06-04	$43.80	$46.37	$43.54	$45.38	$45.38	875,689
2019-06-03	$40.06	$43.39	$40.06	$43.21	$43.21	620,032
2019-05-31	$40.63	$40.83	$39.64	$39.92	$39.92	436,256
2019-05-30	$41.77	$42.26	$40.74	$40.89	$40.89	250,564
2019-05-29	$42.17	$42.57	$41.67	$41.72	$41.72	260,465
2019-05-28	$43.31	$43.76	$42.26	$42.72	$42.72	373,848
2019-05-24	$43.61	$44.28	$42.97	$43.27	$43.27	264,427
2019-05-23	$43.33	$43.73	$42.66	$43.41	$43.41	368,249
2019-05-22	$44.05	$44.12	$42.81	$43.58	$43.58	325,910
2019-05-21	$43.36	$44.43	$42.29	$44.26	$44.26	302,495
2019-05-20	$43.62	$44.06	$43.26	$43.30	$43.30	403,279
2019-05-17	$44.82	$45.89	$44.24	$44.24	$44.24	471,101
2019-05-16	$45.54	$47.23	$45.01	$45.24	$45.24	483,595
2019-05-15	$44.05	$45.47	$43.35	$45.24	$45.24	286,139
2019-05-14	$44.87	$45.32	$44.00	$44.20	$44.20	599,925
2019-05-13	$46.10	$46.48	$44.68	$44.82	$44.82	449,556
2019-05-10	$47.36	$47.52	$45.06	$46.69	$46.69	601,307
2019-05-09	$47.17	$48.35	$46.62	$47.86	$47.86	341,315
2019-05-08	$47.48	$49.24	$46.72	$47.68	$47.68	766,682
2019-05-07	$48.99	$48.99	$46.65	$47.49	$47.49	502,438
2019-05-06	$47.79	$49.61	$47.79	$49.41	$49.41	635,972
2019-05-03	$50.96	$51.71	$47.45	$48.12	$48.12	1,346,220
2019-05-02	$52.00	$53.65	$51.53	$53.40	$53.40	447,243
2019-05-01	$51.91	$53.00	$51.46	$52.33	$52.33	698,570
2019-04-30	$53.52	$53.52	$51.22	$51.68	$51.68	477,812
2019-04-29	$53.63	$53.90	$52.57	$53.51	$53.51	719,724
2019-04-26	$54.00	$54.00	$53.13	$53.47	$53.47	270,591
2019-04-25	$53.28	$54.51	$53.13	$53.86	$53.86	321,230
2019-04-24	$52.98	$54.57	$52.21	$53.58	$53.58	383,164
2019-04-23	$52.25	$53.14	$52.07	$52.81	$52.81	419,832
2019-04-22	$52.90	$53.13	$52.04	$52.23	$52.23	682,095
2019-04-18	$51.57	$53.13	$50.83	$52.96	$52.96	675,024
2019-04-17	$53.06	$53.06	$50.44	$51.59	$51.59	760,556
2019-04-16	$53.14	$53.80	$51.61	$52.93	$52.93	532,866
2019-04-15	$53.05	$53.77	$52.32	$52.89	$52.89	302,622
2019-04-12	$53.82	$53.93	$52.91	$53.11	$53.11	1,004,202
2019-04-11	$53.45	$53.97	$53.05	$53.58	$53.58	668,435
2019-04-10	$52.46	$53.63	$52.46	$53.45	$53.45	373,932
2019-04-09	$52.57	$52.99	$51.95	$52.36	$52.36	582,846
2019-04-08	$52.95	$53.30	$52.10	$52.79	$52.79	418,327
2019-04-05	$52.37	$53.87	$51.78	$53.27	$53.27	640,352
2019-04-04	$51.18	$52.50	$51.11	$52.32	$52.32	546,130
2019-04-03	$51.39	$52.62	$50.57	$51.37	$51.37	543,205
2019-04-02	$50.87	$51.58	$50.20	$50.99	$50.99	419,858
2019-04-01	$51.01	$51.83	$49.92	$50.23	$50.23	506,621
2019-03-29	$50.21	$51.28	$49.68	$50.52	$50.52	480,377
2019-03-28	$49.54	$50.41	$49.18	$49.87	$49.87	743,190
2019-03-27	$49.70	$50.01	$49.00	$49.36	$49.36	549,748
2019-03-26	$49.42	$50.27	$49.02	$49.82	$49.82	760,389
2019-03-25	$48.23	$49.22	$47.38	$48.99	$48.99	517,927
2019-03-22	$48.89	$49.90	$48.25	$48.33	$48.33	793,811
2019-03-21	$47.71	$49.11	$47.71	$49.00	$49.00	811,265
2019-03-20	$48.86	$49.22	$47.59	$48.23	$48.23	661,223
2019-03-19	$49.85	$49.89	$48.82	$49.12	$49.12	798,943
2019-03-18	$49.88	$49.95	$48.57	$49.54	$49.54	457,930
2019-03-15	$50.59	$50.85	$48.83	$49.99	$49.99	1,494,773
2019-03-14	$51.52	$52.71	$49.15	$50.57	$50.57	1,097,232
2019-03-13	$55.92	$56.19	$51.34	$52.09	$52.09	1,304,259
2019-03-12	$59.50	$59.59	$56.84	$56.98	$56.98	515,491
2019-03-11	$56.93	$59.57	$56.73	$59.51	$59.51	516,282
2019-03-08	$56.83	$57.62	$56.41	$56.93	$56.93	470,295
2019-03-07	$57.31	$57.45	$56.28	$57.07	$57.07	391,227
2019-03-06	$58.00	$58.00	$55.66	$57.17	$57.17	592,155
2019-03-05	$57.66	$59.04	$57.66	$57.79	$57.79	402,285
2019-03-04	$59.64	$59.79	$56.39	$57.66	$57.66	727,158
2019-03-01	$58.20	$59.82	$57.65	$59.51	$59.51	638,005
2019-02-28	$58.49	$59.27	$57.46	$58.35	$58.35	425,277
2019-02-27	$57.77	$59.08	$56.72	$58.71	$58.71	608,551
2019-02-26	$60.67	$61.42	$57.87	$57.98	$57.98	766,472
2019-02-25	$63.98	$64.12	$60.66	$61.01	$61.01	626,621
2019-02-22	$66.10	$67.45	$62.04	$63.33	$63.33	716,334
2019-02-21	$65.30	$65.37	$63.36	$63.72	$63.72	300,693
2019-02-20	$65.76	$65.80	$64.23	$65.15	$65.15	230,952
2019-02-19	$66.05	$66.71	$64.82	$65.65	$65.65	268,810
2019-02-15	$65.14	$66.56	$65.14	$66.16	$66.16	295,313
2019-02-14	$65.45	$65.97	$64.61	$65.01	$65.01	301,376
2019-02-13	$65.20	$66.14	$64.64	$65.66	$65.66	324,271
2019-02-12	$64.60	$65.58	$63.90	$65.20	$65.20	307,100
2019-02-11	$62.94	$65.36	$62.88	$64.43	$64.43	312,505
2019-02-08	$61.60	$62.94	$61.12	$62.64	$62.64	193,280
2019-02-07	$63.68	$64.66	$61.58	$61.75	$61.75	240,103
2019-02-06	$63.65	$64.19	$63.09	$64.12	$64.12	223,151
2019-02-05	$63.50	$64.38	$62.91	$63.65	$63.65	253,626
2019-02-04	$62.85	$63.42	$61.91	$63.42	$63.42	163,103
2019-02-01	$62.74	$63.70	$62.44	$62.66	$62.66	369,507
2019-01-31	$60.44	$62.41	$60.44	$62.39	$62.39	360,052
2019-01-30	$60.44	$60.83	$59.47	$60.54	$60.54	337,345
2019-01-29	$59.30	$60.06	$58.46	$60.01	$60.01	316,460
2019-01-28	$59.28	$59.97	$59.02	$59.57	$59.57	292,225
2019-01-25	$59.90	$60.18	$58.80	$60.02	$60.02	304,326
2019-01-24	$60.37	$60.93	$59.41	$59.63	$59.63	227,529
2019-01-23	$61.09	$62.49	$60.13	$60.32	$60.32	439,895
2019-01-22	$62.11	$63.07	$60.08	$60.83	$60.83	433,088
2019-01-18	$63.14	$63.45	$61.50	$62.34	$62.34	517,301
2019-01-17	$65.05	$66.17	$62.30	$62.60	$62.60	733,907
2019-01-16	$64.87	$66.78	$64.11	$65.11	$65.11	392,755
2019-01-15	$62.89	$64.77	$62.83	$64.74	$64.74	330,254
2019-01-14	$64.09	$64.32	$62.86	$62.92	$62.92	260,741
2019-01-11	$64.12	$66.02	$63.74	$64.09	$64.09	294,822
2019-01-10	$63.53	$64.70	$63.04	$64.24	$64.24	404,971
2019-01-09	$63.01	$64.40	$62.42	$63.90	$63.90	487,363
2019-01-08	$62.13	$63.22	$61.76	$62.70	$62.70	431,557
2019-01-07	$59.16	$62.41	$58.15	$61.55	$61.55	519,583
2019-01-04	$57.98	$58.97	$55.66	$58.79	$58.79	457,508
2019-01-03	$57.77	$58.60	$55.88	$57.54	$57.54	454,526
2019-01-02	$58.37	$59.15	$56.83	$57.70	$57.70	482,670
2018-12-31	$59.15	$59.81	$58.12	$59.28	$59.28	376,795
2018-12-28	$58.63	$59.77	$58.02	$58.69	$58.69	260,644
2018-12-27	$57.57	$58.58	$55.97	$58.58	$58.58	346,918
2018-12-26	$55.91	$58.88	$55.04	$58.77	$58.77	389,798
2018-12-24	$55.71	$58.13	$55.56	$55.63	$55.63	226,346
2018-12-21	$58.91	$59.10	$54.00	$55.85	$55.85	1,619,447
2018-12-20	$58.32	$59.66	$56.98	$58.69	$58.69	563,267
2018-12-19	$61.19	$61.71	$57.72	$58.59	$58.59	560,123
2018-12-18	$61.38	$63.26	$60.04	$60.86	$60.86	485,067
2018-12-17	$60.64	$62.65	$60.25	$60.87	$60.87	560,743
2018-12-14	$61.48	$62.31	$60.49	$60.96	$60.96	413,437
2018-12-13	$64.60	$66.00	$61.95	$62.15	$62.15	484,474
2018-12-12	$67.34	$68.30	$63.93	$64.58	$64.58	540,037
2018-12-11	$68.07	$69.86	$66.17	$66.31	$66.31	490,077
2018-12-10	$65.74	$67.43	$65.74	$67.00	$67.00	372,245
2018-12-07	$69.10	$69.96	$65.09	$65.59	$65.59	502,721
2018-12-06	$67.75	$69.66	$67.02	$69.25	$69.25	422,872
2018-12-04	$72.75	$73.88	$67.91	$68.65	$68.65	642,695
2018-12-03	$73.75	$73.89	$72.45	$73.24	$73.24	368,760
2018-11-30	$71.53	$73.41	$71.53	$72.84	$72.84	397,263
2018-11-29	$71.81	$72.97	$71.00	$71.65	$71.65	473,947
2018-11-28	$69.90	$72.38	$69.75	$72.34	$72.34	303,047
2018-11-27	$70.26	$70.77	$69.26	$69.71	$69.71	384,724
2018-11-26	$71.71	$72.58	$68.89	$70.52	$70.52	379,176
2018-11-23	$69.69	$71.98	$69.57	$71.15	$71.15	122,089
2018-11-21	$70.24	$71.27	$69.13	$70.76	$70.76	265,375
2018-11-20	$69.00	$71.36	$68.47	$69.74	$69.74	354,131
2018-11-19	$71.15	$71.36	$68.45	$69.70	$69.70	337,659
2018-11-16	$67.90	$71.77	$66.46	$71.27	$71.27	496,263
2018-11-15	$65.78	$68.84	$65.78	$68.44	$68.44	257,388
2018-11-14	$67.48	$67.48	$66.17	$66.31	$66.31	270,349
2018-11-13	$66.18	$68.04	$65.61	$66.74	$66.74	279,069
2018-11-12	$67.71	$67.72	$65.47	$65.69	$65.69	272,113
2018-11-09	$67.57	$67.96	$66.21	$67.54	$67.54	285,122
2018-11-08	$69.38	$69.68	$67.17	$67.56	$67.56	423,319
2018-11-07	$69.28	$71.01	$68.75	$69.57	$69.57	624,581
2018-11-06	$68.00	$69.53	$67.45	$68.88	$68.88	529,445
2018-11-05	$64.61	$67.24	$63.40	$67.07	$67.07	545,046
2018-11-02	$63.90	$66.69	$62.14	$64.84	$64.84	714,928
2018-11-01	$61.46	$64.43	$60.56	$63.86	$63.86	439,070
2018-10-31	$61.31	$62.26	$60.54	$61.19	$61.19	338,008
2018-10-30	$59.32	$60.55	$58.88	$60.30	$60.30	198,783
2018-10-29	$61.68	$61.68	$58.12	$59.17	$59.17	364,274
2018-10-26	$59.44	$61.24	$59.33	$60.49	$60.49	246,554
2018-10-25	$58.73	$60.82	$58.02	$60.33	$60.33	407,961
2018-10-24	$60.50	$62.21	$58.43	$58.50	$58.50	443,993
2018-10-23	$60.07	$60.92	$58.87	$60.50	$60.50	418,929
2018-10-22	$61.18	$61.66	$59.94	$61.18	$61.18	235,601
2018-10-19	$62.00	$63.29	$60.35	$60.74	$60.74	187,413
2018-10-18	$62.92	$62.92	$60.80	$61.70	$61.70	215,452
2018-10-17	$63.25	$63.50	$61.46	$62.98	$62.98	215,250
2018-10-16	$61.02	$63.50	$60.01	$63.50	$63.50	294,739
2018-10-15	$60.67	$61.09	$59.31	$60.44	$60.44	234,669
2018-10-12	$61.23	$61.46	$60.05	$60.80	$60.80	279,905
2018-10-11	$61.47	$62.68	$59.92	$59.97	$59.97	472,975
2018-10-10	$64.67	$65.00	$61.61	$61.73	$61.73	338,997
2018-10-09	$64.67	$65.26	$64.24	$64.84	$64.84	321,188
2018-10-08	$65.70	$65.96	$63.76	$64.94	$64.94	275,996
2018-10-05	$66.38	$66.99	$64.64	$65.83	$65.83	335,604
2018-10-04	$65.56	$66.57	$64.66	$66.06	$66.06	327,323
2018-10-03	$65.73	$66.24	$64.80	$65.89	$65.89	259,567
2018-10-02	$65.92	$65.92	$64.25	$65.40	$65.40	313,895
2018-10-01	$66.07	$66.52	$65.01	$65.13	$65.13	467,453
2018-09-28	$65.62	$66.39	$65.21	$65.83	$65.83	395,710
2018-09-27	$65.57	$66.09	$64.75	$65.71	$65.71	250,662
2018-09-26	$66.92	$67.09	$65.20	$65.45	$65.45	345,532
2018-09-25	$66.46	$66.93	$65.27	$66.51	$66.51	260,056
2018-09-24	$65.90	$66.92	$65.02	$66.45	$66.45	242,044
2018-09-21	$65.88	$66.47	$65.03	$65.96	$65.96	2,030,969
2018-09-20	$66.66	$67.24	$65.83	$66.00	$66.00	572,900
2018-09-19	$65.30	$66.95	$65.30	$66.30	$66.30	433,819
2018-09-18	$65.33	$66.54	$64.20	$65.77	$65.77	461,423
2018-09-17	$65.00	$65.30	$63.71	$64.89	$64.89	429,605
2018-09-14	$60.48	$65.00	$60.40	$65.00	$65.00	680,428
2018-09-13	$60.48	$61.34	$60.12	$60.32	$60.32	367,358
2018-09-12	$60.25	$60.81	$59.47	$60.25	$60.25	387,041
2018-09-11	$59.21	$59.97	$58.46	$59.68	$59.68	290,715
2018-09-10	$57.95	$59.53	$57.72	$59.03	$59.03	348,771
2018-09-07	$58.81	$60.75	$57.48	$57.71	$57.71	401,497
2018-09-06	$60.04	$60.04	$58.64	$58.92	$58.92	367,337
2018-09-05	$60.67	$60.78	$58.35	$59.78	$59.78	470,949
2018-09-04	$62.00	$62.00	$59.36	$61.05	$61.05	383,679
2018-08-31	$62.92	$63.88	$61.41	$62.00	$62.00	306,693
2018-08-30	$62.63	$64.00	$62.19	$62.99	$62.99	289,998
2018-08-29	$62.61	$62.85	$59.89	$62.53	$62.53	499,364
2018-08-28	$61.23	$61.86	$60.80	$61.53	$61.53	281,443
2018-08-27	$60.15	$61.44	$59.68	$61.15	$61.15	292,640
2018-08-24	$60.50	$61.03	$59.84	$59.88	$59.88	164,624
2018-08-23	$60.97	$60.99	$59.99	$60.43	$60.43	149,570
2018-08-22	$60.30	$60.91	$59.91	$60.87	$60.87	157,655
2018-08-21	$59.34	$60.60	$59.02	$60.27	$60.27	284,391
2018-08-20	$59.29	$59.89	$58.90	$59.43	$59.43	246,106
2018-08-17	$58.81	$59.48	$58.56	$59.27	$59.27	238,117
2018-08-16	$57.43	$59.22	$56.18	$59.03	$59.03	292,214
2018-08-15	$57.62	$57.62	$56.82	$57.05	$57.05	204,334
2018-08-14	$56.76	$57.79	$56.03	$57.62	$57.62	163,446
2018-08-13	$55.43	$56.92	$54.31	$56.52	$56.52	313,843
2018-08-10	$56.07	$56.72	$54.90	$55.03	$55.03	300,939
2018-08-09	$56.00	$57.13	$55.63	$56.46	$56.46	274,938
2018-08-08	$54.71	$54.71	$53.50	$54.19	$54.19	168,810
2018-08-07	$54.99	$55.21	$54.11	$54.62	$54.62	202,584
2018-08-06	$56.42	$56.42	$54.06	$54.65	$54.65	303,785
2018-08-03	$57.63	$60.00	$56.43	$56.61	$56.61	503,400
2018-08-02	$54.12	$54.95	$53.49	$54.83	$54.83	199,311
2018-08-01	$54.23	$54.97	$53.98	$54.50	$54.50	206,610
2018-07-31	$53.37	$54.75	$52.93	$54.35	$54.35	296,624
2018-07-30	$53.69	$53.82	$52.83	$52.99	$52.99	551,054
2018-07-27	$55.08	$55.08	$53.28	$53.58	$53.58	197,292
2018-07-26	$54.09	$55.48	$53.96	$55.23	$55.23	203,813
2018-07-25	$54.18	$54.24	$53.52	$54.19	$54.19	230,717
2018-07-24	$54.68	$54.68	$53.75	$53.99	$53.99	252,292
2018-07-23	$54.48	$54.52	$53.87	$54.19	$54.19	153,046
2018-07-20	$54.84	$55.25	$54.10	$54.26	$54.26	183,816
2018-07-19	$54.77	$54.96	$53.71	$54.67	$54.67	196,979
2018-07-18	$54.33	$54.85	$53.74	$54.73	$54.73	133,530
2018-07-17	$53.73	$54.52	$53.41	$54.43	$54.43	224,202
2018-07-16	$54.85	$55.31	$53.76	$53.91	$53.91	303,236
2018-07-13	$54.20	$55.07	$53.69	$54.96	$54.96	210,310
2018-07-12	$54.34	$55.16	$53.65	$54.83	$54.83	330,568
2018-07-11	$53.55	$54.47	$53.33	$53.88	$53.88	289,425
2018-07-10	$53.88	$54.18	$53.28	$53.72	$53.72	249,666
2018-07-09	$55.01	$55.01	$52.71	$53.57	$53.57	445,610
2018-07-06	$53.42	$54.93	$52.45	$54.90	$54.90	341,804
2018-07-05	$52.67	$53.36	$51.91	$53.08	$53.08	262,935
2018-07-03	$52.24	$52.97	$52.07	$52.46	$52.46	117,950
2018-07-02	$50.02	$52.06	$49.93	$52.05	$52.05	185,942
2018-06-29	$50.96	$51.75	$50.32	$50.49	$50.49	386,445
2018-06-28	$51.25	$52.22	$49.81	$50.77	$50.77	286,171
2018-06-27	$52.02	$52.95	$51.23	$51.27	$51.27	340,509
2018-06-26	$51.01	$52.12	$50.28	$52.10	$52.10	395,884
2018-06-25	$51.75	$51.75	$50.34	$50.76	$50.76	438,887
2018-06-22	$52.45	$52.45	$51.33	$51.90	$51.90	1,724,567
2018-06-21	$53.68	$53.68	$52.16	$52.33	$52.33	394,620
2018-06-20	$53.91	$54.52	$53.40	$53.63	$53.63	221,697
2018-06-19	$52.37	$53.87	$52.31	$53.84	$53.84	277,072
2018-06-18	$52.30	$52.72	$51.90	$52.66	$52.66	322,653
2018-06-15	$55.25	$55.26	$52.18	$52.46	$52.46	627,748
2018-06-14	$55.94	$55.94	$55.36	$55.64	$55.64	354,159
2018-06-13	$54.60	$55.78	$53.77	$55.53	$55.53	374,088
2018-06-12	$53.00	$53.82	$52.46	$53.74	$53.74	340,063
2018-06-11	$53.60	$53.86	$52.54	$52.77	$52.77	240,946
2018-06-08	$52.95	$53.65	$52.81	$53.56	$53.56	211,496
2018-06-07	$53.38	$53.38	$52.19	$52.79	$52.79	213,830
2018-06-06	$52.81	$53.73	$52.65	$53.24	$53.24	272,981
2018-06-05	$52.22	$52.88	$51.83	$52.87	$52.87	339,051
2018-06-04	$51.87	$52.27	$50.86	$52.15	$52.15	281,713
2018-06-01	$51.72	$52.28	$51.61	$52.00	$52.00	230,581
2018-05-31	$52.64	$52.89	$50.74	$51.56	$51.56	366,458
2018-05-30	$50.88	$52.87	$50.88	$52.74	$52.74	271,027
2018-05-29	$49.73	$50.69	$49.57	$50.68	$50.68	308,053
2018-05-25	$50.53	$50.65	$49.89	$49.99	$49.99	130,719
2018-05-24	$51.15	$51.47	$50.61	$50.61	$50.61	247,760
2018-05-23	$50.42	$51.30	$50.39	$51.07	$51.07	169,935
2018-05-22	$51.62	$51.89	$50.47	$50.48	$50.48	276,135
2018-05-21	$52.09	$52.48	$51.46	$51.60	$51.60	273,688
2018-05-18	$50.83	$52.19	$50.77	$52.00	$52.00	339,375
2018-05-17	$49.70	$50.87	$49.26	$50.64	$50.64	145,660
2018-05-16	$49.82	$49.84	$49.20	$49.70	$49.70	295,527
2018-05-15	$50.75	$50.75	$49.55	$49.73	$49.73	352,598
2018-05-14	$50.70	$51.58	$50.70	$51.00	$51.00	418,552
2018-05-11	$49.52	$50.54	$49.44	$50.44	$50.44	260,750
2018-05-10	$49.27	$49.89	$48.73	$49.32	$49.32	358,920
2018-05-09	$48.80	$49.28	$47.93	$49.12	$49.12	392,963
2018-05-08	$48.10	$49.13	$47.76	$48.78	$48.78	381,245
2018-05-07	$49.20	$49.20	$48.04	$48.33	$48.33	436,230
2018-05-04	$49.40	$49.95	$46.93	$49.20	$49.20	532,155
2018-05-03	$51.00	$51.69	$50.18	$50.53	$50.53	238,013
2018-05-02	$51.57	$51.93	$50.86	$51.27	$51.27	271,715
2018-05-01	$51.70	$52.19	$51.41	$51.60	$51.60	252,946
2018-04-30	$52.55	$52.77	$51.83	$51.86	$51.86	201,055
2018-04-27	$52.28	$52.52	$51.94	$52.34	$52.34	158,671
2018-04-26	$52.52	$53.06	$52.07	$52.20	$52.20	199,996
2018-04-25	$52.09	$53.03	$51.24	$52.28	$52.28	292,520
2018-04-24	$54.80	$55.14	$54.00	$54.52	$54.52	252,253
2018-04-23	$54.58	$54.91	$53.74	$54.58	$54.58	296,456
2018-04-20	$54.20	$54.35	$53.69	$54.25	$54.25	182,531
2018-04-19	$55.00	$55.21	$53.86	$54.37	$54.37	228,372
2018-04-18	$55.37	$55.91	$54.82	$55.08	$55.08	297,074
2018-04-17	$54.02	$55.25	$53.66	$55.07	$55.07	221,739
2018-04-16	$53.76	$54.15	$53.00	$53.73	$53.73	240,383
2018-04-13	$54.47	$54.47	$52.85	$53.18	$53.18	195,144
2018-04-12	$54.10	$54.61	$53.32	$54.16	$54.16	212,231
2018-04-11	$54.14	$54.43	$53.22	$53.59	$53.59	230,152
2018-04-10	$53.25	$54.67	$53.03	$54.42	$54.42	258,687
2018-04-09	$51.92	$53.01	$51.48	$52.48	$52.48	312,779
2018-04-06	$52.77	$52.77	$50.89	$51.41	$51.41	211,870
2018-04-05	$52.76	$53.21	$52.22	$53.11	$53.11	245,337
2018-04-04	$50.93	$52.65	$50.55	$52.52	$52.52	343,175
2018-04-03	$51.13	$52.04	$50.36	$51.80	$51.80	418,242
2018-04-02	$52.33	$52.70	$50.22	$50.67	$50.67	450,038
2018-03-29	$52.42	$53.55	$51.55	$52.65	$52.65	524,433
2018-03-28	$53.13	$53.65	$51.66	$51.99	$51.99	533,447
2018-03-27	$54.21	$54.47	$52.81	$53.15	$53.15	510,917
2018-03-26	$53.59	$54.27	$52.68	$54.26	$54.26	343,546
2018-03-23	$53.59	$54.22	$52.82	$52.95	$52.95	351,867
2018-03-22	$53.76	$54.49	$53.29	$53.30	$53.30	292,837
2018-03-21	$53.83	$54.87	$53.75	$54.39	$54.39	347,552
2018-03-20	$52.21	$54.04	$51.59	$53.75	$53.75	588,782
2018-03-19	$51.63	$52.26	$51.15	$52.08	$52.08	521,434
2018-03-16	$52.28	$52.37	$51.11	$51.70	$51.70	740,962
2018-03-15	$53.08	$53.27	$51.87	$52.16	$52.16	381,646
2018-03-14	$53.21	$53.37	$52.56	$53.21	$53.21	407,268
2018-03-13	$52.64	$53.09	$52.13	$52.84	$52.84	477,452
2018-03-12	$52.50	$53.50	$52.18	$52.53	$52.53	368,735
2018-03-09	$51.93	$52.62	$51.23	$52.49	$52.49	415,144
2018-03-08	$51.15	$52.84	$51.12	$51.84	$51.84	410,795
2018-03-07	$50.06	$51.02	$49.96	$50.95	$50.95	397,076
2018-03-06	$50.76	$50.87	$49.96	$50.43	$50.43	498,358
2018-03-05	$49.50	$50.94	$49.26	$50.73	$50.73	392,672
2018-03-02	$48.69	$49.98	$48.31	$49.67	$49.67	360,154
2018-03-01	$49.50	$49.80	$48.57	$49.25	$49.25	534,298
2018-02-28	$50.06	$50.99	$49.57	$49.70	$49.70	539,918
2018-02-27	$49.77	$50.93	$49.49	$49.97	$49.97	675,762
2018-02-26	$48.30	$49.65	$48.15	$49.64	$49.64	410,092
2018-02-23	$50.34	$50.34	$46.49	$48.17	$48.17	615,181
2018-02-22	$49.94	$50.32	$49.23	$49.39	$49.39	237,656
2018-02-21	$48.89	$50.93	$48.89	$49.66	$49.66	270,871
2018-02-20	$49.56	$50.03	$48.51	$48.62	$48.62	223,988
2018-02-16	$48.95	$50.93	$48.85	$49.96	$49.96	302,265
2018-02-15	$48.82	$49.38	$48.10	$49.17	$49.17	235,237
2018-02-14	$46.75	$48.73	$46.63	$48.56	$48.56	196,777
2018-02-13	$46.63	$47.68	$46.52	$47.20	$47.20	291,778
2018-02-12	$44.88	$47.76	$44.49	$47.02	$47.02	386,466
2018-02-09	$45.75	$46.15	$42.67	$44.44	$44.44	729,771
2018-02-08	$47.17	$48.28	$45.02	$45.02	$45.02	363,991
2018-02-07	$46.46	$47.90	$46.20	$47.28	$47.28	339,078
2018-02-06	$44.68	$46.64	$44.37	$46.44	$46.44	498,367
2018-02-05	$47.21	$47.76	$45.64	$45.64	$45.64	472,210
2018-02-02	$48.81	$49.45	$47.56	$47.80	$47.80	272,685
2018-02-01	$48.75	$49.44	$48.49	$49.09	$49.09	254,258
2018-01-31	$49.96	$50.42	$48.67	$48.79	$48.79	294,053
2018-01-30	$50.29	$50.45	$49.24	$49.86	$49.86	246,234
2018-01-29	$50.48	$51.16	$50.27	$50.73	$50.73	441,883
2018-01-26	$51.18	$51.19	$50.39	$50.78	$50.78	250,201
2018-01-25	$50.78	$50.96	$50.07	$50.77	$50.77	283,616
2018-01-24	$50.76	$50.87	$49.23	$50.47	$50.47	219,121
2018-01-23	$50.25	$50.93	$50.13	$50.82	$50.82	196,809
2018-01-22	$51.08	$51.25	$50.02	$50.41	$50.41	364,928
2018-01-19	$49.59	$51.25	$49.59	$51.19	$51.19	360,611
2018-01-18	$49.57	$50.11	$49.14	$49.60	$49.60	341,327
2018-01-17	$49.32	$50.14	$49.07	$49.83	$49.83	348,959
2018-01-16	$48.16	$49.79	$48.13	$48.82	$48.82	319,965
2018-01-12	$47.00	$47.70	$45.98	$47.54	$47.54	208,057
2018-01-11	$46.79	$47.06	$46.26	$46.98	$46.98	327,378
2018-01-10	$47.03	$47.43	$45.98	$46.80	$46.80	256,719
2018-01-09	$47.78	$48.15	$46.95	$47.45	$47.45	581,894
2018-01-08	$48.95	$49.20	$47.14	$47.63	$47.63	474,896
2018-01-05	$48.00	$49.25	$47.46	$49.08	$49.08	318,241
2018-01-04	$47.94	$48.31	$47.36	$47.78	$47.78	195,343
2018-01-03	$46.76	$48.15	$46.76	$47.82	$47.82	275,056
2018-01-02	$46.95	$48.47	$46.64	$47.97	$47.97	386,731
2017-12-29	$47.90	$47.90	$46.42	$46.47	$46.47	251,393
2017-12-28	$47.76	$47.89	$47.41	$47.72	$47.72	133,721
2017-12-27	$46.85	$47.90	$46.58	$47.75	$47.75	361,455
2017-12-26	$46.50	$47.14	$46.08	$46.77	$46.77	174,361
2017-12-22	$47.07	$47.18	$46.43	$46.59	$46.59	312,922
2017-12-21	$46.91	$47.22	$46.62	$46.65	$46.65	238,306
2017-12-20	$46.42	$47.25	$46.42	$46.94	$46.94	318,379
2017-12-19	$46.21	$47.00	$46.03	$46.72	$46.72	311,670
2017-12-18	$46.43	$47.25	$45.75	$46.16	$46.16	394,804
2017-12-15	$46.55	$46.95	$46.33	$46.80	$46.80	690,414
2017-12-14	$46.37	$47.37	$46.17	$46.29	$46.29	380,858
2017-12-13	$45.65	$46.34	$44.61	$46.08	$46.08	322,890
2017-12-12	$44.29	$45.81	$44.26	$45.48	$45.48	380,336
2017-12-11	$43.72	$44.71	$43.62	$44.12	$44.12	353,074
2017-12-08	$43.26	$43.89	$42.50	$43.55	$43.55	575,991
2017-12-07	$42.07	$42.86	$42.00	$42.42	$42.42	258,479
2017-12-06	$42.31	$42.82	$41.59	$42.16	$42.16	234,590
2017-12-05	$43.84	$44.28	$42.36	$42.36	$42.36	345,940
2017-12-04	$44.62	$44.97	$43.77	$43.86	$43.86	411,994
2017-12-01	$43.94	$44.72	$43.05	$43.85	$43.85	620,250
2017-11-30	$42.50	$44.15	$42.25	$43.93	$43.93	574,773
2017-11-29	$42.14	$42.44	$41.62	$42.37	$42.37	870,570
2017-11-28	$41.45	$42.05	$40.88	$42.01	$42.01	673,649
2017-11-27	$41.43	$41.56	$40.70	$41.52	$41.52	1,012,742
2017-11-24	$40.85	$41.87	$40.62	$41.68	$41.68	251,175
2017-11-22	$39.39	$40.98	$39.35	$40.87	$40.87	594,327
2017-11-21	$38.38	$39.56	$37.89	$39.32	$39.32	698,173
2017-11-20	$37.67	$38.62	$37.13	$38.26	$38.26	567,961
2017-11-17	$38.01	$38.13	$37.06	$37.77	$37.77	617,321
2017-11-16	$38.34	$38.83	$37.42	$38.34	$38.34	531,049
2017-11-15	$38.93	$39.40	$36.38	$38.36	$38.36	1,608,434
2017-11-14	$40.55	$40.99	$39.81	$40.44	$40.44	256,315
2017-11-13	$40.75	$40.99	$40.26	$40.87	$40.87	281,552
2017-11-10	$40.30	$40.97	$39.80	$40.86	$40.86	246,688
2017-11-09	$40.80	$40.80	$39.65	$40.57	$40.57	330,487
2017-11-08	$38.79	$41.49	$38.79	$40.96	$40.96	514,267
2017-11-07	$43.28	$43.28	$38.13	$38.74	$38.74	616,246
2017-11-06	$43.49	$43.94	$42.80	$43.26	$43.26	596,131
2017-11-03	$42.05	$44.86	$41.87	$43.03	$43.03	1,613,336
2017-11-02	$40.36	$40.77	$39.79	$40.05	$40.05	368,558
2017-11-01	$41.30	$41.32	$39.97	$40.20	$40.20	226,519
2017-10-31	$40.98	$41.25	$40.39	$40.99	$40.99	315,194
2017-10-30	$40.76	$41.20	$40.59	$41.01	$41.01	201,964
2017-10-27	$40.05	$40.67	$39.86	$40.60	$40.60	226,794
2017-10-26	$39.95	$40.41	$39.84	$39.98	$39.98	162,919
2017-10-25	$40.06	$40.60	$39.81	$40.09	$40.09	149,849
2017-10-24	$40.01	$40.49	$39.79	$40.08	$40.08	230,399
2017-10-23	$40.59	$40.60	$40.00	$40.05	$40.05	248,682
2017-10-20	$40.62	$40.95	$40.34	$40.58	$40.58	319,223
2017-10-19	$39.85	$40.44	$39.54	$40.30	$40.30	204,992
2017-10-18	$40.23	$40.48	$40.05	$40.26	$40.26	171,910
2017-10-17	$40.50	$40.77	$39.99	$40.08	$40.08	171,203
2017-10-16	$40.52	$41.13	$40.16	$40.57	$40.57	230,362
2017-10-13	$40.03	$40.41	$39.77	$40.31	$40.31	217,449
2017-10-12	$40.47	$40.47	$39.69	$39.88	$39.88	256,175
2017-10-11	$40.29	$40.67	$39.94	$40.48	$40.48	354,146
2017-10-10	$40.50	$40.58	$40.00	$40.32	$40.32	266,412
2017-10-09	$40.50	$40.74	$40.17	$40.31	$40.31	285,112
2017-10-06	$40.43	$40.69	$40.35	$40.50	$40.50	149,166
2017-10-05	$40.66	$40.97	$40.25	$40.48	$40.48	328,728
2017-10-04	$40.99	$41.15	$40.48	$40.56	$40.56	250,383
2017-10-03	$41.35	$41.46	$40.53	$40.95	$40.95	356,666
2017-10-02	$40.47	$41.34	$40.29	$41.31	$41.31	287,975
2017-09-29	$39.92	$40.60	$39.79	$40.45	$40.45	328,091
2017-09-28	$39.94	$40.05	$39.54	$39.87	$39.87	259,468
2017-09-27	$38.90	$40.00	$38.82	$39.97	$39.97	399,079
2017-09-26	$38.76	$38.90	$38.33	$38.77	$38.77	212,237
2017-09-25	$38.60	$38.72	$38.24	$38.55	$38.55	197,409
2017-09-22	$37.65	$38.47	$37.58	$38.34	$38.34	150,024
2017-09-21	$37.70	$37.71	$37.00	$37.67	$37.67	178,458
2017-09-20	$37.24	$37.93	$37.21	$37.62	$37.62	381,711
2017-09-19	$37.82	$37.93	$37.40	$37.48	$37.48	288,767
2017-09-18	$38.31	$38.52	$37.78	$37.87	$37.87	156,851
2017-09-15	$38.20	$38.41	$37.85	$38.06	$38.06	383,339
2017-09-14	$38.09	$38.74	$37.90	$38.11	$38.11	203,983
2017-09-13	$38.39	$38.40	$37.90	$38.15	$38.15	453,671
2017-09-12	$37.54	$38.50	$37.35	$38.48	$38.48	327,204
2017-09-11	$38.00	$38.00	$37.29	$37.64	$37.64	168,351
2017-09-08	$37.54	$37.98	$36.85	$37.64	$37.64	207,981
2017-09-07	$36.52	$37.71	$36.15	$37.58	$37.58	321,236
2017-09-06	$36.77	$37.19	$35.64	$36.47	$36.47	186,852
2017-09-05	$36.90	$37.50	$36.36	$36.39	$36.39	283,084
2017-09-01	$37.32	$37.32	$36.77	$37.05	$37.05	179,934
2017-08-31	$36.27	$37.50	$36.27	$37.33	$37.33	268,095
2017-08-30	$35.96	$36.58	$35.77	$36.10	$36.10	370,740
2017-08-29	$35.85	$36.34	$35.78	$36.08	$36.08	288,999
2017-08-28	$36.03	$36.67	$35.90	$36.18	$36.18	225,204
2017-08-25	$35.96	$36.21	$35.64	$35.81	$35.81	178,633
2017-08-24	$35.77	$36.17	$35.54	$36.09	$36.09	246,183
2017-08-23	$35.64	$36.11	$35.44	$35.55	$35.55	112,338
2017-08-22	$35.14	$35.94	$35.00	$35.86	$35.86	1,028,700
2017-08-21	$34.80	$35.10	$34.56	$34.89	$34.89	229,420
2017-08-18	$35.12	$35.59	$34.68	$34.82	$34.82	200,912
2017-08-17	$36.12	$36.62	$35.40	$35.49	$35.49	206,587
2017-08-16	$36.11	$36.81	$35.85	$36.21	$36.21	252,415
2017-08-15	$34.97	$36.27	$34.87	$36.10	$36.10	282,151
2017-08-14	$34.85	$35.14	$34.76	$34.97	$34.97	159,068
2017-08-11	$33.15	$34.82	$32.48	$34.51	$34.51	219,249
2017-08-10	$35.08	$35.08	$33.97	$34.14	$34.14	298,792
2017-08-09	$35.07	$35.60	$34.59	$35.23	$35.23	347,018
2017-08-08	$36.00	$36.68	$34.94	$35.16	$35.16	286,746
2017-08-07	$35.15	$36.95	$35.15	$36.09	$36.09	445,351
2017-08-04	$34.25	$35.41	$33.26	$35.18	$35.18	1,345,598
2017-08-03	$35.45	$35.70	$35.12	$35.22	$35.22	325,057
2017-08-02	$35.92	$36.37	$35.17	$35.57	$35.57	214,548
2017-08-01	$36.58	$36.58	$35.61	$35.87	$35.87	340,057
2017-07-31	$36.48	$36.81	$36.20	$36.37	$36.37	218,909
2017-07-28	$36.05	$36.74	$36.05	$36.41	$36.41	200,465
2017-07-27	$36.14	$36.59	$35.45	$36.05	$36.05	321,134
2017-07-26	$35.95	$36.13	$35.61	$36.05	$36.05	194,370
2017-07-25	$36.18	$36.48	$35.76	$35.82	$35.82	292,301
2017-07-24	$35.89	$36.40	$35.52	$35.94	$35.94	269,405
2017-07-21	$36.29	$36.32	$35.75	$35.91	$35.91	269,509
2017-07-20	$35.00	$36.05	$34.34	$36.04	$36.04	516,784
2017-07-19	$34.29	$34.98	$34.14	$34.89	$34.89	222,310
2017-07-18	$34.09	$34.31	$33.81	$34.03	$34.03	103,622
2017-07-17	$34.47	$34.86	$33.90	$34.10	$34.10	167,982
2017-07-14	$34.41	$34.90	$34.19	$34.50	$34.50	262,830
2017-07-13	$34.47	$34.74	$33.80	$34.41	$34.41	284,904
2017-07-12	$34.38	$34.51	$33.91	$34.36	$34.36	133,128
2017-07-11	$33.87	$34.54	$33.85	$34.21	$34.21	279,977
2017-07-10	$33.91	$34.02	$33.37	$33.85	$33.85	137,346
2017-07-07	$33.85	$34.06	$33.66	$33.99	$33.99	102,967
2017-07-06	$33.80	$33.92	$33.29	$33.67	$33.67	127,852
2017-07-05	$34.19	$34.26	$33.60	$33.93	$33.93	176,818
2017-07-03	$34.01	$34.32	$33.75	$34.24	$34.24	68,634
2017-06-30	$33.49	$34.22	$33.24	$33.91	$33.91	274,145
2017-06-29	$34.37	$34.45	$32.92	$33.59	$33.59	291,912
2017-06-28	$33.47	$34.44	$33.17	$34.37	$34.37	288,161
2017-06-27	$34.40	$34.42	$33.11	$33.20	$33.20	233,118
2017-06-26	$34.86	$34.90	$34.22	$34.41	$34.41	234,880
2017-06-23	$33.93	$34.75	$33.37	$34.65	$34.65	716,580
2017-06-22	$33.49	$34.23	$33.49	$33.94	$33.94	250,597
2017-06-21	$32.48	$33.59	$32.35	$33.58	$33.58	239,612
2017-06-20	$32.13	$32.74	$31.38	$32.30	$32.30	221,786
2017-06-19	$31.49	$32.48	$31.49	$32.08	$32.08	282,645
2017-06-16	$31.26	$31.64	$31.06	$31.45	$31.45	808,191
2017-06-15	$31.85	$32.52	$31.31	$31.49	$31.49	193,709
2017-06-14	$32.49	$32.70	$31.95	$32.12	$32.12	290,065
2017-06-13	$32.20	$32.69	$32.10	$32.57	$32.57	217,819
2017-06-12	$31.81	$32.30	$31.77	$32.12	$32.12	244,857
2017-06-09	$31.69	$32.34	$31.41	$31.91	$31.91	316,616
2017-06-08	$31.30	$31.93	$31.01	$31.76	$31.76	203,827
2017-06-07	$31.93	$31.93	$31.27	$31.35	$31.35	211,592
2017-06-06	$31.65	$32.06	$31.35	$31.77	$31.77	390,107
2017-06-05	$32.22	$32.38	$31.45	$31.83	$31.83	170,661
2017-06-02	$32.05	$32.55	$31.86	$32.29	$32.29	315,687
2017-06-01	$31.99	$32.50	$31.73	$31.96	$31.96	408,001
2017-05-31	$32.48	$32.88	$31.86	$31.93	$31.93	1,281,157
2017-05-30	$32.00	$32.85	$31.85	$32.40	$32.40	447,816
2017-05-26	$30.55	$32.64	$30.55	$32.11	$32.11	649,502
2017-05-25	$30.46	$30.46	$29.83	$30.20	$30.20	165,657
2017-05-24	$29.80	$30.46	$29.69	$30.27	$30.27	244,746
2017-05-23	$29.64	$30.03	$29.15	$29.75	$29.75	291,931
2017-05-22	$29.62	$29.91	$29.31	$29.52	$29.52	363,735
2017-05-19	$30.42	$30.64	$29.68	$29.74	$29.74	263,141
2017-05-18	$29.97	$30.99	$29.89	$30.44	$30.44	352,074
2017-05-17	$31.18	$31.18	$30.02	$30.10	$30.10	229,393
2017-05-16	$31.60	$31.60	$31.04	$31.18	$31.18	247,129
2017-05-15	$31.47	$31.93	$31.41	$31.53	$31.53	250,059
2017-05-12	$31.01	$31.53	$30.73	$31.43	$31.43	183,070
2017-05-11	$31.00	$31.50	$30.79	$31.14	$31.14	211,049
2017-05-10	$31.54	$31.74	$31.00	$31.02	$31.02	340,202
2017-05-09	$30.07	$31.65	$30.00	$31.54	$31.54	659,534
2017-05-08	$29.41	$30.12	$29.41	$29.88	$29.88	295,976
2017-05-05	$29.96	$30.35	$28.85	$29.51	$29.51	472,610
2017-05-04	$30.55	$31.49	$30.42	$30.76	$30.76	390,169
2017-05-03	$30.30	$30.86	$29.85	$30.57	$30.57	256,951
2017-05-02	$30.71	$30.71	$29.95	$30.35	$30.35	269,543
2017-05-01	$29.90	$30.71	$29.68	$30.63	$30.63	297,986
2017-04-28	$30.36	$30.38	$29.82	$29.91	$29.91	541,521
2017-04-27	$30.31	$30.61	$30.06	$30.31	$30.31	180,655
2017-04-26	$29.83	$30.55	$29.83	$30.36	$30.36	426,050
2017-04-25	$29.16	$29.93	$29.02	$29.84	$29.84	280,658
2017-04-24	$28.87	$29.15	$28.74	$28.99	$28.99	196,134
2017-04-21	$29.00	$29.19	$28.52	$28.57	$28.57	218,596
2017-04-20	$28.76	$29.22	$28.65	$29.10	$29.10	219,764
2017-04-19	$28.60	$29.08	$28.28	$28.74	$28.74	287,354
2017-04-18	$28.38	$28.76	$28.11	$28.48	$28.48	308,459
2017-04-17	$29.26	$29.30	$28.23	$28.41	$28.41	361,148
2017-04-13	$28.75	$29.17	$28.67	$29.16	$29.16	284,831
2017-04-12	$28.82	$29.12	$28.49	$28.79	$28.79	360,866
2017-04-11	$28.69	$28.80	$28.04	$28.64	$28.64	343,110
2017-04-10	$28.62	$29.47	$28.54	$28.73	$28.73	268,739
2017-04-07	$28.50	$28.70	$28.07	$28.50	$28.50	480,169
2017-04-06	$28.39	$28.54	$27.94	$28.54	$28.54	329,354
2017-04-05	$28.51	$28.88	$28.19	$28.30	$28.30	401,065
2017-04-04	$28.40	$28.73	$28.25	$28.43	$28.43	376,599
2017-04-03	$29.10	$29.22	$28.26	$28.31	$28.31	321,857
2017-03-31	$28.99	$29.07	$28.68	$29.04	$29.04	278,487
2017-03-30	$29.43	$29.43	$28.39	$28.87	$28.87	258,899
2017-03-29	$28.84	$29.41	$28.61	$29.38	$29.38	265,158
2017-03-28	$29.11	$29.45	$28.67	$28.84	$28.84	338,357
2017-03-27	$28.50	$29.26	$28.27	$29.10	$29.10	344,572
2017-03-24	$28.47	$29.06	$28.06	$28.82	$28.82	409,526
2017-03-23	$29.27	$29.27	$28.19	$28.36	$28.36	381,820
2017-03-22	$28.91	$29.47	$28.90	$29.37	$29.37	345,720
2017-03-21	$30.43	$30.58	$28.80	$28.89	$28.89	398,698
2017-03-20	$30.48	$30.76	$30.04	$30.37	$30.37	448,432
2017-03-17	$31.00	$31.00	$30.02	$30.47	$30.47	674,297
2017-03-16	$30.50	$30.91	$30.19	$30.89	$30.89	337,443
2017-03-15	$30.26	$30.71	$30.07	$30.56	$30.56	241,493
2017-03-14	$30.77	$30.77	$30.10	$30.33	$30.33	213,714
2017-03-13	$30.98	$31.16	$30.29	$30.89	$30.89	288,118
2017-03-10	$31.24	$31.43	$30.70	$31.05	$31.05	163,147
2017-03-09	$30.96	$31.46	$30.72	$31.05	$31.05	160,009
2017-03-08	$30.63	$31.56	$30.45	$30.98	$30.98	181,034
2017-03-07	$31.21	$31.60	$30.60	$30.74	$30.74	460,822
2017-03-06	$31.40	$31.75	$30.92	$31.63	$31.63	242,035
2017-03-03	$31.60	$31.70	$31.08	$31.43	$31.43	211,255
2017-03-02	$31.65	$32.37	$30.94	$31.56	$31.56	274,441
2017-03-01	$31.50	$32.19	$30.66	$31.73	$31.73	473,622
2017-02-28	$30.52	$32.57	$30.07	$31.38	$31.38	957,052
2017-02-27	$29.68	$30.79	$29.21	$30.63	$30.63	431,612
2017-02-24	$31.11	$31.11	$29.08	$29.95	$29.95	464,430
2017-02-23	$30.18	$30.26	$29.35	$29.78	$29.78	316,072
2017-02-22	$29.85	$30.41	$29.75	$29.92	$29.92	209,607
2017-02-21	$30.23	$30.63	$29.56	$29.98	$29.98	233,509
2017-02-17	$30.77	$30.81	$29.65	$30.39	$30.39	263,285
2017-02-16	$31.05	$31.16	$30.17	$30.93	$30.93	230,145
2017-02-15	$30.19	$30.99	$30.06	$30.94	$30.94	249,661
2017-02-14	$29.87	$30.25	$29.47	$30.20	$30.20	304,210
2017-02-13	$30.02	$30.47	$29.44	$29.90	$29.90	355,674
2017-02-10	$30.24	$30.33	$29.67	$29.71	$29.71	330,131
2017-02-09	$29.76	$30.61	$29.71	$30.14	$30.14	694,836
2017-02-08	$29.26	$29.85	$28.81	$29.76	$29.76	303,735
2017-02-07	$30.60	$30.60	$29.32	$29.35	$29.35	349,085
2017-02-06	$30.34	$31.12	$30.28	$30.41	$30.41	247,938
2017-02-03	$30.71	$30.76	$30.20	$30.29	$30.29	241,474
2017-02-02	$30.03	$30.85	$29.50	$30.35	$30.35	617,561
2017-02-01	$30.39	$31.13	$30.04	$30.21	$30.21	386,230
2017-01-31	$29.52	$30.46	$28.97	$30.27	$30.27	350,814
2017-01-30	$30.26	$30.42	$29.66	$29.72	$29.72	351,522
2017-01-27	$30.44	$30.53	$29.70	$30.15	$30.15	278,970
2017-01-26	$30.20	$30.63	$29.76	$30.37	$30.37	289,930
2017-01-25	$29.94	$30.86	$29.94	$30.24	$30.24	447,852
2017-01-24	$30.11	$30.11	$29.30	$29.97	$29.97	394,216
2017-01-23	$29.15	$30.27	$29.15	$29.90	$29.90	389,762
2017-01-20	$29.32	$29.52	$28.91	$29.44	$29.44	643,338
2017-01-19	$30.03	$30.39	$29.32	$29.34	$29.34	420,899
2017-01-18	$30.23	$30.55	$29.65	$29.92	$29.92	558,501
2017-01-17	$30.68	$30.68	$29.44	$30.00	$30.00	611,795
2017-01-13	$30.55	$31.02	$30.35	$30.66	$30.66	266,175
2017-01-12	$30.09	$30.51	$29.87	$30.19	$30.19	283,423
2017-01-11	$31.01	$31.27	$29.33	$30.40	$30.40	578,758
2017-01-10	$32.26	$32.26	$30.86	$31.09	$31.09	672,584
2017-01-09	$35.00	$35.00	$30.80	$32.04	$32.04	975,974
2017-01-06	$33.56	$34.84	$33.50	$34.66	$34.66	838,082
2017-01-05	$34.07	$35.00	$33.25	$33.31	$33.31	461,261
2017-01-04	$33.42	$34.11	$32.98	$33.88	$33.88	368,862
2017-01-03	$33.46	$33.70	$32.32	$33.23	$33.23	471,914
2016-12-30	$33.21	$33.39	$32.64	$32.84	$32.84	278,627
2016-12-29	$32.72	$33.45	$32.39	$33.24	$33.24	269,231
2016-12-28	$32.62	$32.92	$32.12	$32.69	$32.69	260,265
2016-12-27	$33.36	$33.90	$32.51	$32.54	$32.54	327,089
2016-12-23	$33.24	$33.77	$32.85	$33.59	$33.59	403,231
2016-12-22	$34.36	$34.37	$33.13	$33.50	$33.50	325,274
2016-12-21	$35.18	$35.48	$34.13	$34.15	$34.15	455,460
2016-12-20	$34.50	$35.21	$34.44	$35.07	$35.07	601,913
2016-12-19	$35.95	$36.22	$33.95	$34.12	$34.12	603,313
2016-12-16	$35.78	$36.64	$35.32	$35.88	$35.88	1,994,256
2016-12-15	$34.78	$35.83	$34.39	$35.83	$35.83	585,527
2016-12-14	$33.97	$35.50	$33.68	$34.57	$34.57	885,525
2016-12-13	$33.57	$34.50	$33.25	$34.21	$34.21	698,511
2016-12-12	$32.20	$33.74	$31.59	$33.47	$33.47	1,021,795
2016-12-09	$29.71	$33.94	$29.64	$32.37	$32.37	2,210,614
2016-12-08	$26.46	$27.24	$26.16	$27.22	$27.22	377,410
2016-12-07	$27.41	$27.54	$26.27	$26.52	$26.52	609,775
2016-12-06	$27.50	$27.81	$26.63	$27.77	$27.77	606,219
2016-12-05	$26.65	$27.68	$26.53	$27.50	$27.50	461,318
2016-12-02	$26.29	$26.80	$25.96	$26.27	$26.27	299,403
2016-12-01	$27.05	$27.16	$26.05	$26.29	$26.29	703,742
2016-11-30	$28.60	$28.81	$26.76	$26.76	$26.76	573,394
2016-11-29	$28.09	$28.77	$28.01	$28.30	$28.30	501,212
2016-11-28	$29.93	$29.93	$28.22	$28.31	$28.31	411,232
2016-11-25	$29.62	$30.14	$29.01	$30.14	$30.14	247,769
2016-11-23	$28.11	$29.57	$27.74	$29.54	$29.54	396,962
2016-11-22	$29.42	$29.62	$28.51	$28.81	$28.81	420,444
2016-11-21	$29.46	$29.81	$29.22	$29.43	$29.43	284,934
2016-11-18	$29.85	$29.89	$28.87	$29.42	$29.42	540,138
2016-11-17	$29.46	$29.92	$29.22	$29.86	$29.86	358,485
2016-11-16	$30.20	$30.87	$29.40	$29.47	$29.47	326,143
2016-11-15	$31.42	$31.42	$30.01	$30.40	$30.40	384,406
2016-11-14	$30.91	$31.98	$30.55	$31.40	$31.40	559,663
2016-11-11	$30.26	$31.20	$30.03	$30.90	$30.90	573,294
2016-11-10	$29.09	$30.70	$28.89	$30.60	$30.60	671,451
2016-11-09	$27.76	$29.24	$27.15	$28.90	$28.90	747,214
2016-11-08	$27.42	$28.70	$26.50	$27.80	$27.80	727,288
2016-11-07	$25.66	$26.36	$25.38	$26.36	$26.36	533,361
2016-11-04	$24.74	$26.22	$24.70	$25.32	$25.32	624,580
2016-11-03	$25.48	$25.69	$24.47	$24.60	$24.60	585,750
2016-11-02	$26.91	$27.16	$25.38	$25.43	$25.43	533,457
2016-11-01	$26.74	$27.21	$26.38	$27.13	$27.13	356,281
2016-10-31	$26.92	$27.00	$26.33	$26.72	$26.72	337,693
2016-10-28	$27.26	$27.38	$26.69	$26.90	$26.90	294,431
2016-10-27	$28.02	$28.26	$27.38	$27.47	$27.47	177,462
2016-10-26	$27.64	$28.07	$27.50	$27.77	$27.77	210,698
2016-10-25	$28.33	$28.45	$27.66	$27.85	$27.85	224,244
2016-10-24	$28.18	$28.68	$28.05	$28.29	$28.29	211,626
2016-10-21	$28.27	$28.34	$27.80	$28.14	$28.14	395,021
2016-10-20	$28.35	$28.54	$28.18	$28.39	$28.39	287,766
2016-10-19	$28.77	$28.85	$28.11	$28.51	$28.51	552,244
2016-10-18	$29.14	$29.37	$28.68	$28.70	$28.70	330,258
2016-10-17	$29.28	$29.34	$28.19	$28.64	$28.64	494,105
2016-10-14	$30.39	$30.80	$29.21	$29.24	$29.24	574,752
2016-10-13	$30.60	$31.06	$30.16	$30.19	$30.19	490,482
2016-10-12	$31.75	$31.84	$30.99	$31.00	$31.00	350,030
2016-10-11	$31.95	$32.26	$31.76	$31.85	$31.85	655,433
2016-10-10	$31.47	$32.32	$31.42	$32.08	$32.08	297,800
2016-10-07	$31.84	$31.84	$30.62	$31.19	$31.19	744,754
2016-10-06	$31.86	$32.07	$31.00	$31.90	$31.90	466,643
2016-10-05	$31.59	$32.80	$31.37	$32.23	$32.23	642,236
2016-10-04	$31.79	$31.99	$31.10	$31.55	$31.55	627,946
2016-10-03	$31.54	$31.72	$30.55	$31.62	$31.62	767,995
2016-09-30	$29.93	$31.80	$29.39	$31.53	$31.53	1,484,281
2016-09-29	$29.04	$29.14	$27.37	$27.76	$27.76	608,944
2016-09-28	$28.58	$29.17	$28.31	$29.16	$29.16	616,877
2016-09-27	$28.01	$28.50	$27.98	$28.50	$28.50	252,270
2016-09-26	$28.21	$28.24	$27.81	$28.10	$28.10	251,530
2016-09-23	$28.70	$28.86	$28.19	$28.36	$28.36	338,674
2016-09-22	$28.70	$28.87	$28.46	$28.74	$28.74	396,863
2016-09-21	$28.20	$28.72	$27.98	$28.59	$28.59	888,834
2016-09-20	$27.23	$28.22	$26.88	$28.00	$28.00	588,279
2016-09-19	$27.41	$27.59	$26.81	$26.99	$26.99	406,441
2016-09-16	$27.39	$27.69	$26.96	$27.49	$27.49	1,163,573
2016-09-15	$27.02	$27.51	$26.70	$27.45	$27.45	281,530
2016-09-14	$26.83	$27.39	$26.69	$26.95	$26.95	512,563
2016-09-13	$27.30	$27.39	$26.41	$26.81	$26.81	255,122
2016-09-12	$26.64	$27.55	$26.49	$27.55	$27.55	351,670
2016-09-09	$27.63	$27.84	$26.70	$26.71	$26.71	461,082
2016-09-08	$27.76	$27.94	$27.39	$27.86	$27.86	305,230
2016-09-07	$27.33	$27.93	$27.33	$27.69	$27.69	320,762
2016-09-06	$26.96	$27.67	$26.81	$27.35	$27.35	355,402
2016-09-02	$26.43	$26.92	$26.12	$26.90	$26.90	408,644
2016-09-01	$26.69	$26.88	$26.23	$26.41	$26.41	285,600
2016-08-31	$26.90	$26.90	$26.14	$26.65	$26.65	390,485
2016-08-30	$27.46	$27.64	$26.97	$27.06	$27.06	561,951
2016-08-29	$27.51	$27.74	$27.22	$27.46	$27.46	435,441
2016-08-26	$27.60	$28.24	$27.32	$27.59	$27.59	546,294
2016-08-25	$27.00	$27.64	$26.79	$27.25	$27.25	383,011
2016-08-24	$27.44	$28.23	$27.00	$27.06	$27.06	480,911
2016-08-23	$27.78	$27.87	$27.52	$27.63	$27.63	242,513
2016-08-22	$28.01	$28.19	$27.54	$27.77	$27.77	373,824
2016-08-19	$27.89	$28.07	$27.54	$28.01	$28.01	496,492
2016-08-18	$26.87	$27.93	$26.79	$27.92	$27.92	487,531
2016-08-17	$26.58	$26.91	$26.53	$26.90	$26.90	1,068,917
2016-08-16	$27.78	$28.17	$26.56	$26.56	$26.56	693,787
2016-08-15	$27.02	$27.66	$26.97	$27.42	$27.42	553,606
2016-08-12	$27.43	$27.43	$26.76	$26.87	$26.87	901,182
2016-08-11	$27.36	$28.29	$27.35	$27.60	$27.60	526,381
2016-08-10	$29.55	$29.56	$27.43	$27.44	$27.44	647,138
2016-08-09	$29.61	$29.75	$29.28	$29.63	$29.63	357,871
2016-08-08	$29.71	$29.86	$29.29	$29.77	$29.77	758,586
2016-08-05	$29.52	$30.89	$27.89	$29.78	$29.78	1,360,422
2016-08-04	$30.62	$30.98	$30.02	$30.69	$30.69	651,400
2016-08-03	$30.29	$30.92	$29.85	$30.42	$30.42	589,579
2016-08-02	$31.04	$31.20	$30.41	$30.47	$30.47	834,623
2016-08-01	$31.92	$31.92	$30.28	$30.97	$30.97	740,074
2016-07-29	$32.92	$33.67	$32.03	$33.39	$31.50	944,463
2016-07-28	$33.68	$34.10	$32.84	$32.85	$30.99	448,698
2016-07-27	$33.53	$34.00	$33.24	$33.78	$31.87	272,603
2016-07-26	$33.03	$33.82	$32.78	$33.44	$31.55	435,506
2016-07-25	$31.99	$33.44	$31.81	$33.24	$31.36	629,545
2016-07-22	$32.26	$32.93	$31.83	$32.34	$30.51	501,758
2016-07-21	$31.78	$32.44	$31.78	$32.30	$30.47	630,236
2016-07-20	$30.29	$32.00	$30.21	$31.80	$30.00	507,393
2016-07-19	$31.14	$31.45	$29.89	$30.30	$28.59	658,827
2016-07-18	$31.12	$31.50	$30.87	$31.27	$29.50	428,303
2016-07-15	$31.18	$31.78	$30.36	$31.18	$29.42	984,642
2016-07-14	$30.94	$31.26	$30.32	$30.79	$29.05	534,381
2016-07-13	$31.53	$32.10	$30.71	$30.74	$29.00	563,868
2016-07-12	$30.76	$31.79	$30.76	$31.51	$29.73	751,649
2016-07-11	$30.25	$30.60	$29.81	$30.47	$28.75	698,944
2016-07-08	$29.58	$30.15	$29.54	$30.04	$28.34	565,654
2016-07-07	$29.36	$29.85	$29.15	$29.58	$27.91	387,000
2016-07-06	$28.74	$29.51	$28.67	$29.30	$27.64	418,579
2016-07-05	$28.78	$28.98	$28.30	$28.78	$27.15	538,901
2016-07-01	$28.14	$28.79	$28.02	$28.71	$27.09	662,536
2016-06-30	$28.22	$28.70	$27.96	$28.12	$26.53	820,243
2016-06-29	$28.73	$28.79	$27.92	$28.17	$26.58	715,886
2016-06-28	$27.52	$28.34	$27.01	$28.32	$26.72	1,408,594
2016-06-27	$29.80	$29.80	$27.20	$27.24	$25.70	1,632,547
2016-06-24	$29.19	$29.98	$29.19	$29.34	$27.68	1,925,340
2016-06-23	$31.39	$32.13	$29.90	$30.65	$28.92	2,693,669
2016-06-22	$38.94	$39.21	$29.20	$31.33	$29.56	9,587,562
2016-06-21	$39.51	$39.78	$39.03	$39.32	$37.10	419,033
2016-06-20	$39.38	$40.06	$39.22	$39.32	$37.10	346,643
2016-06-17	$41.25	$41.42	$38.86	$38.97	$36.77	657,454
2016-06-16	$40.94	$41.22	$40.38	$41.08	$38.76	493,727
2016-06-15	$41.92	$41.94	$40.86	$41.16	$38.83	436,468
2016-06-14	$41.33	$42.04	$41.25	$41.80	$39.44	462,489
2016-06-13	$42.00	$42.27	$40.91	$41.27	$38.94	685,098
2016-06-10	$43.24	$43.24	$42.09	$42.30	$39.91	534,269
2016-06-09	$43.81	$44.12	$43.42	$43.49	$41.03	293,282
2016-06-08	$43.74	$44.23	$42.73	$43.95	$41.47	303,162
2016-06-07	$44.20	$44.38	$43.56	$43.85	$41.37	421,236
2016-06-06	$43.58	$44.32	$43.05	$44.22	$41.72	275,833
2016-06-03	$43.56	$43.84	$42.84	$43.71	$41.24	355,107
2016-06-02	$43.40	$43.76	$43.26	$43.64	$41.17	322,110
2016-06-01	$43.79	$43.94	$43.29	$43.49	$41.03	336,421
2016-05-31	$43.80	$44.02	$43.53	$43.88	$41.40	462,564
2016-05-27	$43.13	$43.70	$42.81	$43.70	$41.23	304,015
2016-05-26	$42.91	$43.50	$42.41	$43.15	$40.71	385,916
2016-05-25	$42.63	$42.98	$42.11	$42.97	$40.54	429,496
2016-05-24	$42.05	$42.54	$41.58	$42.33	$39.94	567,031
2016-05-23	$42.21	$42.85	$41.85	$41.89	$39.52	661,132
2016-05-20	$41.49	$42.26	$41.00	$42.07	$39.69	386,362
2016-05-19	$41.48	$41.98	$40.85	$41.24	$38.91	262,680
2016-05-18	$41.15	$41.77	$41.02	$41.77	$39.41	436,242
2016-05-17	$40.81	$41.61	$40.76	$41.15	$38.82	622,235
2016-05-16	$39.55	$41.09	$39.44	$40.84	$38.53	785,515
2016-05-13	$38.86	$39.48	$38.80	$39.47	$37.24	801,913
2016-05-12	$38.79	$39.04	$38.19	$38.88	$36.68	498,334
2016-05-11	$39.59	$39.95	$38.72	$38.77	$36.58	349,080
2016-05-10	$39.39	$39.72	$38.65	$39.43	$37.20	583,348
2016-05-09	$38.10	$39.75	$38.00	$39.07	$36.86	1,108,479
2016-05-06	$38.00	$38.80	$37.20	$38.30	$36.14	914,848
2016-05-05	$38.00	$38.17	$37.35	$37.85	$35.71	359,900
2016-05-04	$38.94	$38.94	$37.92	$37.95	$35.81	330,333
2016-05-03	$39.48	$39.99	$39.18	$39.25	$37.03	324,008
2016-05-02	$38.55	$39.93	$38.54	$39.77	$37.52	545,716
2016-04-29	$39.01	$39.55	$38.46	$38.52	$36.34	486,406
2016-04-28	$39.54	$40.08	$38.81	$39.20	$36.98	266,375
2016-04-27	$40.07	$40.23	$39.06	$39.64	$37.40	258,866
2016-04-26	$40.72	$40.96	$39.89	$40.25	$37.98	715,264
2016-04-25	$40.55	$40.90	$40.37	$40.71	$38.41	397,163
2016-04-22	$39.43	$40.58	$39.28	$40.58	$38.29	313,035
2016-04-21	$39.06	$39.46	$38.64	$39.44	$37.21	288,783
2016-04-20	$39.43	$39.72	$38.81	$39.00	$36.80	279,287
2016-04-19	$40.25	$40.47	$39.16	$39.36	$37.14	347,043
2016-04-18	$39.60	$40.50	$39.60	$40.11	$37.84	389,248
2016-04-15	$38.88	$39.76	$38.70	$39.60	$37.36	214,487
2016-04-14	$39.64	$39.64	$38.64	$38.70	$36.51	420,021
2016-04-13	$39.12	$39.75	$38.73	$39.64	$37.40	405,572
2016-04-12	$38.42	$38.97	$38.07	$38.70	$36.51	315,859
2016-04-11	$39.18	$39.39	$38.25	$38.41	$36.24	252,044
2016-04-08	$39.22	$39.44	$38.33	$38.95	$36.75	312,798
2016-04-07	$39.05	$39.43	$38.33	$38.85	$36.65	481,893
2016-04-06	$37.73	$39.54	$37.62	$39.54	$37.31	932,061
2016-04-05	$36.93	$37.86	$36.78	$37.58	$35.46	488,716
2016-04-04	$36.59	$37.63	$36.59	$37.21	$35.11	384,649
2016-04-01	$36.14	$36.86	$35.04	$36.55	$34.48	574,339
2016-03-31	$35.37	$36.45	$35.25	$36.35	$34.30	386,916
2016-03-30	$35.66	$36.72	$35.00	$35.22	$33.23	277,552
2016-03-29	$33.74	$35.67	$33.42	$35.52	$33.51	672,959
2016-03-28	$33.92	$33.98	$33.19	$33.57	$31.67	555,737
2016-03-24	$33.12	$33.97	$32.50	$33.75	$31.84	293,719
2016-03-23	$34.38	$34.83	$33.13	$33.15	$31.28	404,535
2016-03-22	$32.18	$34.59	$31.57	$34.40	$32.46	611,010
2016-03-21	$32.13	$32.49	$31.89	$32.26	$30.44	540,208
2016-03-18	$31.87	$32.68	$31.26	$32.18	$30.36	667,307
2016-03-17	$32.81	$32.92	$31.40	$31.64	$29.85	477,640
2016-03-16	$33.07	$33.64	$32.51	$32.87	$31.01	256,033
2016-03-15	$33.33	$33.76	$32.98	$33.04	$31.17	306,066
2016-03-14	$34.00	$34.43	$33.50	$33.77	$31.86	309,305
2016-03-11	$34.34	$34.57	$33.52	$34.00	$32.08	493,507
2016-03-10	$34.54	$35.47	$33.99	$34.22	$32.29	306,411
2016-03-09	$34.72	$34.87	$33.70	$34.38	$32.44	283,146
2016-03-08	$35.43	$35.68	$34.49	$34.60	$32.64	380,854
2016-03-07	$35.45	$36.34	$34.79	$35.58	$33.57	266,364
2016-03-04	$34.86	$35.92	$34.35	$35.41	$33.41	407,440
2016-03-03	$35.41	$35.69	$34.55	$34.84	$32.87	262,366
2016-03-02	$35.00	$35.71	$34.85	$35.55	$33.54	333,144
2016-03-01	$34.02	$35.13	$33.57	$35.12	$33.14	784,655
2016-02-29	$36.32	$36.58	$33.76	$33.83	$31.92	673,261
2016-02-26	$36.31	$37.04	$35.11	$35.94	$33.91	604,979
2016-02-25	$37.63	$38.27	$36.97	$37.18	$35.08	432,379
2016-02-24	$36.64	$37.70	$35.89	$37.37	$35.26	309,875
2016-02-23	$38.02	$38.59	$37.04	$37.07	$34.98	558,467
2016-02-22	$38.01	$38.50	$37.65	$38.07	$35.92	375,737
2016-02-19	$36.49	$37.77	$35.94	$37.69	$35.56	614,078
2016-02-18	$37.58	$37.58	$36.18	$36.31	$34.26	277,822
2016-02-17	$37.46	$37.98	$37.00	$37.22	$35.12	378,094
2016-02-16	$36.52	$37.12	$36.01	$36.96	$34.87	308,641
2016-02-12	$35.73	$35.98	$34.79	$35.88	$33.85	249,071
2016-02-11	$34.12	$35.60	$34.04	$35.20	$33.21	574,907
2016-02-10	$34.10	$35.51	$34.10	$34.60	$32.64	441,287
2016-02-09	$32.74	$34.10	$32.44	$33.63	$31.73	538,638
2016-02-08	$35.47	$35.52	$32.67	$33.08	$31.21	684,364
2016-02-05	$36.86	$37.03	$35.63	$35.78	$33.76	455,407
2016-02-04	$37.47	$38.34	$36.74	$36.87	$34.79	394,292
2016-02-03	$37.68	$38.10	$36.52	$37.40	$35.29	510,139
2016-02-02	$36.13	$37.68	$36.08	$37.39	$35.28	419,612
2016-02-01	$36.24	$37.05	$35.93	$36.48	$34.42	567,612
2016-01-29	$35.69	$37.00	$35.45	$36.60	$34.53	846,245
2016-01-28	$35.70	$36.03	$34.47	$35.13	$33.14	314,988
2016-01-27	$36.34	$36.51	$35.02	$35.40	$33.40	532,808
2016-01-26	$36.15	$36.73	$35.06	$36.36	$34.31	385,779
2016-01-25	$36.06	$36.97	$35.80	$36.06	$34.02	391,017
2016-01-22	$35.49	$36.31	$34.94	$36.16	$34.12	303,220
2016-01-21	$34.79	$36.02	$34.20	$34.94	$32.97	804,825
2016-01-20	$32.65	$35.34	$32.13	$34.86	$32.89	487,052
2016-01-19	$35.09	$35.24	$32.29	$33.00	$31.14	338,907
2016-01-15	$34.44	$34.74	$33.71	$34.63	$32.67	289,003
2016-01-14	$34.51	$35.30	$33.40	$34.94	$32.97	394,852
2016-01-13	$36.35	$36.41	$34.03	$34.24	$32.31	414,592
2016-01-12	$34.86	$36.21	$34.51	$36.16	$34.12	404,719
2016-01-11	$36.21	$37.12	$33.74	$34.37	$32.43	775,752
2016-01-08	$36.72	$36.77	$35.15	$35.26	$33.27	389,066
2016-01-07	$37.55	$37.68	$35.85	$36.40	$34.34	388,810
2016-01-06	$38.11	$39.22	$37.85	$38.23	$36.07	389,571
2016-01-05	$38.10	$38.99	$38.01	$38.59	$36.41	392,650
2016-01-04	$39.21	$39.29	$38.02	$38.09	$35.94	437,730
2015-12-31	$40.16	$40.41	$39.64	$40.01	$37.75	429,133
2015-12-30	$39.85	$40.49	$39.54	$40.28	$38.00	276,979
2015-12-29	$39.49	$39.87	$39.43	$39.84	$37.59	232,393
2015-12-28	$39.17	$39.61	$38.84	$39.36	$37.14	152,029
2015-12-24	$39.02	$39.48	$38.97	$39.33	$37.11	131,643
2015-12-23	$38.64	$39.12	$38.39	$38.99	$36.79	201,319
2015-12-22	$38.50	$38.92	$38.02	$38.46	$36.29	188,730
2015-12-21	$38.20	$38.82	$37.87	$38.37	$36.20	231,211
2015-12-18	$37.38	$38.36	$37.33	$38.30	$36.14	1,951,098
2015-12-17	$38.25	$38.54	$37.33	$37.53	$35.41	363,348
2015-12-16	$38.05	$38.86	$37.59	$38.11	$35.96	422,961
2015-12-15	$36.32	$38.24	$36.31	$37.87	$35.73	422,165
2015-12-14	$36.13	$36.64	$35.96	$36.28	$34.23	424,417
2015-12-11	$36.12	$36.70	$35.82	$36.00	$33.97	294,484
2015-12-10	$36.49	$36.97	$36.34	$36.68	$34.61	173,835
2015-12-09	$36.71	$37.41	$36.48	$36.50	$34.44	300,100
2015-12-08	$36.76	$37.95	$36.42	$36.88	$34.80	266,538
2015-12-07	$37.74	$37.89	$36.87	$37.05	$34.96	266,885
2015-12-04	$36.72	$37.90	$36.47	$37.74	$35.61	325,146
2015-12-03	$37.90	$38.62	$36.26	$36.61	$34.54	432,421
2015-12-02	$37.92	$38.58	$37.61	$37.71	$35.58	396,924
2015-12-01	$37.95	$38.22	$37.37	$37.95	$35.81	439,031
2015-11-30	$38.62	$38.79	$37.63	$37.67	$35.54	329,559
2015-11-27	$38.33	$38.82	$38.33	$38.62	$36.44	298,844
2015-11-25	$38.62	$38.83	$38.09	$38.31	$36.15	197,209
2015-11-24	$37.75	$38.98	$37.74	$38.62	$36.44	273,374
2015-11-23	$37.50	$38.44	$37.38	$37.74	$35.61	315,364
2015-11-20	$37.14	$37.50	$36.91	$37.37	$35.26	252,171
2015-11-19	$37.04	$37.50	$36.77	$36.92	$34.83	450,808
2015-11-18	$36.44	$37.48	$36.33	$37.01	$34.92	528,245
2015-11-17	$36.11	$36.90	$35.70	$36.35	$34.30	846,817
2015-11-16	$36.63	$36.86	$35.67	$35.97	$33.94	416,036
2015-11-13	$36.12	$36.98	$35.65	$36.55	$34.48	302,822
2015-11-12	$35.79	$36.46	$35.44	$36.25	$34.20	258,422
2015-11-11	$35.75	$36.33	$35.27	$35.88	$33.85	545,485
2015-11-10	$35.59	$35.99	$35.17	$35.78	$33.76	402,595
2015-11-09	$34.66	$36.19	$34.46	$35.80	$33.78	351,651
2015-11-06	$34.50	$34.98	$32.54	$34.85	$32.88	744,819
2015-11-05	$34.15	$34.48	$33.75	$33.78	$31.87	259,199
2015-11-04	$33.56	$34.01	$33.18	$34.01	$32.09	458,871
2015-11-03	$33.12	$33.66	$32.63	$33.53	$31.64	306,098
2015-11-02	$32.18	$33.26	$32.18	$33.20	$31.32	228,661
2015-10-30	$32.38	$32.62	$31.86	$32.15	$30.33	228,222
2015-10-29	$33.00	$33.25	$32.27	$32.35	$30.52	408,527
2015-10-28	$31.97	$33.02	$31.75	$32.98	$31.12	309,080
2015-10-27	$31.22	$32.36	$31.06	$32.07	$30.26	406,555
2015-10-26	$30.07	$31.33	$29.97	$31.27	$29.50	304,757
2015-10-23	$30.31	$30.41	$29.85	$30.14	$28.44	455,864
2015-10-22	$30.67	$30.79	$29.77	$30.06	$28.36	484,969
2015-10-21	$31.59	$32.19	$30.52	$30.67	$28.94	372,217
2015-10-20	$31.49	$31.85	$31.11	$31.34	$29.57	292,950
2015-10-19	$30.92	$32.16	$30.62	$31.58	$29.80	242,862
2015-10-16	$31.29	$31.92	$30.53	$30.96	$29.21	289,931
2015-10-15	$29.75	$31.31	$29.23	$31.20	$29.44	266,406
2015-10-14	$30.05	$30.44	$29.44	$29.98	$28.29	202,707
2015-10-13	$30.38	$30.77	$29.87	$29.92	$28.23	323,924
2015-10-12	$30.67	$30.99	$30.31	$30.58	$28.85	258,605
2015-10-09	$29.80	$31.16	$29.57	$30.49	$28.77	245,528
2015-10-08	$29.46	$29.97	$28.98	$29.72	$28.04	236,254
2015-10-07	$28.47	$29.77	$27.68	$29.44	$27.78	375,712
2015-10-06	$28.94	$29.14	$27.75	$28.34	$26.74	314,750
2015-10-05	$29.00	$29.65	$28.42	$29.08	$27.44	189,113
2015-10-02	$28.14	$29.22	$27.92	$28.86	$27.23	220,401
2015-10-01	$28.45	$28.64	$27.69	$28.25	$26.65	291,045
2015-09-30	$28.81	$29.41	$28.04	$28.49	$26.88	332,795
2015-09-29	$29.48	$30.27	$28.35	$28.55	$26.94	409,425
2015-09-28	$29.24	$29.83	$27.82	$29.48	$27.81	592,283
2015-09-25	$31.22	$31.22	$29.06	$29.43	$27.77	251,401
2015-09-24	$31.00	$31.20	$30.38	$30.90	$29.15	181,801
2015-09-23	$30.52	$31.46	$30.02	$31.17	$29.41	213,791
2015-09-22	$31.01	$31.16	$30.02	$30.43	$28.71	372,263
2015-09-21	$32.32	$32.73	$31.06	$31.30	$29.53	242,704
2015-09-18	$32.18	$32.65	$31.76	$32.17	$30.35	365,705
2015-09-17	$31.96	$33.10	$31.84	$32.50	$30.66	264,824
2015-09-16	$32.46	$32.72	$31.75	$32.01	$30.20	196,278
2015-09-15	$32.45	$32.75	$32.02	$32.49	$30.65	259,757
2015-09-14	$32.68	$32.85	$31.90	$32.42	$30.59	159,475
2015-09-11	$32.00	$33.00	$31.92	$32.58	$30.74	279,931
2015-09-10	$32.23	$32.68	$31.79	$32.19	$30.37	263,424
2015-09-09	$33.19	$33.41	$32.16	$32.29	$30.47	332,003
2015-09-08	$32.76	$33.17	$32.62	$32.91	$31.05	302,806

Emergent Biosolutions Inc (EBS) News Headlines

High-dose opioid reversal spray no better than lower dose in field, US study finds

None

reuters.com Feb. 8, 2024

Emergent names Joseph Papa as new CEO