Glaukos Corporation (GKOS) Stock

Data as of April 19, 2024

$96.84 ($-1.39) -1.42%

Glaukos Corporation - Daily Information

Click for more stock information on Glaukos Corporation.

Daily Information	Data
Date	April 19, 2024
Open	$98.99
Previous Close	$96.84
High	$99.48
Low	$95.79
Adjusted Open	$98.99
Previous Adjusted Close	$96.84
Adjusted High	$99.48
Adjusted Low	$95.79

About Glaukos Corporation (GKOS)

Glaukos Corporation (GKOS) is a public medical technology company headquartered in San Clemente, California that is dedicated to the discovery, development, and commercialization of improved technologies for treating open-angle glaucoma and related eye disorders. Founded in 1998, Glaukos has become a leader in the development of novel technologies and devices for the treatment of glaucoma and has developed and transformed the glaucoma surgery market. Glaukos has grown significantly since its early days, expanding from 7 employees at the end of its first year to over 250 employees currently. Additionally, the company currently has 19 glaucoma products in over 70 countries and its financial revenues rose 15% in 2019 compared to 2018. Glaukos is committed to continue innovating and improving upon existing procedures with the aim of helping ophthalmologists restore and improve patientsâ sight around the world.

Invest in Glaukos Corporation (GKOS)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Glaukos Corporation (GKOS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$98.99	$99.48	$95.79	$96.84	$96.84	336,568
2024-04-12	$98.42	$99.33	$97.09	$98.23	$98.23	353,672
2024-04-11	$100.46	$100.97	$98.00	$99.26	$99.26	374,204
2024-04-10	$99.14	$101.04	$98.84	$99.71	$99.71	417,919
2024-04-09	$100.17	$102.33	$99.69	$101.31	$101.31	394,893
2024-04-08	$97.36	$102.32	$97.01	$100.63	$100.63	1,304,887
2024-04-05	$93.81	$97.77	$93.18	$96.77	$96.77	545,742
2024-04-04	$94.95	$96.78	$94.09	$94.12	$94.12	482,481
2024-04-03	$89.94	$97.75	$89.94	$94.31	$94.31	913,124
2024-04-02	$91.54	$92.22	$88.16	$89.48	$89.48	685,610
2024-04-01	$94.55	$94.96	$91.51	$93.10	$93.10	350,190
2024-03-28	$92.91	$94.36	$92.29	$94.29	$94.29	458,709
2024-03-27	$90.49	$92.71	$89.62	$92.69	$92.69	452,668
2024-03-26	$90.09	$90.41	$87.59	$89.70	$89.70	459,860
2024-03-25	$88.72	$90.83	$87.83	$88.72	$88.72	764,120
2024-03-22	$87.31	$91.14	$87.31	$88.08	$88.08	790,512
2024-03-21	$88.18	$88.89	$86.74	$87.52	$87.52	360,051
2024-03-20	$87.08	$88.27	$85.31	$87.29	$87.29	406,366
2024-03-19	$85.53	$88.52	$85.23	$87.62	$87.62	288,766
2024-03-18	$86.05	$87.08	$85.04	$85.45	$85.45	343,297
2024-03-15	$84.79	$86.29	$84.08	$85.49	$85.49	645,533
2024-03-14	$87.01	$87.52	$84.52	$85.78	$85.78	369,781
2024-03-13	$86.91	$89.39	$86.80	$87.61	$87.61	294,666
2024-03-12	$86.38	$88.41	$85.42	$87.00	$87.00	416,668
2024-03-11	$87.24	$87.74	$86.21	$86.86	$86.86	286,705
2024-03-08	$89.32	$90.32	$87.45	$87.46	$87.46	356,615
2024-03-07	$86.22	$89.14	$85.98	$88.91	$88.91	607,034
2024-03-06	$84.87	$86.23	$84.00	$85.50	$85.50	373,328
2024-03-05	$88.12	$88.12	$83.90	$84.31	$84.31	774,497
2024-03-04	$88.97	$90.04	$87.92	$88.56	$88.56	588,164
2024-03-01	$88.59	$88.89	$86.64	$88.82	$88.82	853,276
2024-02-29	$91.44	$91.69	$88.30	$88.59	$88.59	568,922
2024-02-28	$89.88	$91.14	$88.87	$90.04	$90.04	452,930
2024-02-27	$91.59	$92.83	$90.09	$90.47	$90.47	332,648
2024-02-26	$90.11	$91.66	$89.61	$91.63	$91.63	611,739
2024-02-23	$90.37	$95.17	$88.49	$89.57	$89.57	1,195,884
2024-02-22	$95.58	$95.99	$90.61	$91.46	$91.46	984,049
2024-02-21	$91.14	$92.83	$90.21	$92.79	$92.79	528,638
2024-02-20	$92.60	$93.14	$91.38	$92.13	$92.13	467,888
2024-02-16	$94.79	$96.00	$91.96	$92.63	$92.63	644,628
2024-02-15	$95.39	$96.17	$93.43	$96.11	$96.11	351,280
2024-02-14	$94.81	$96.27	$94.26	$94.73	$94.73	398,286
2024-02-13	$93.55	$95.81	$92.50	$93.57	$93.57	366,970
2024-02-12	$96.15	$97.24	$95.09	$96.33	$96.33	474,130
2024-02-09	$96.32	$97.02	$95.33	$96.25	$96.25	308,722
2024-02-08	$93.90	$96.42	$93.90	$95.99	$95.99	552,492
2024-02-07	$93.42	$95.42	$92.79	$94.30	$94.30	528,984
2024-02-06	$91.63	$94.77	$91.01	$93.31	$93.31	369,659
2024-02-05	$91.29	$91.76	$90.72	$91.08	$91.08	300,661
2024-02-02	$90.51	$92.49	$90.11	$91.94	$91.94	262,322
2024-02-01	$89.36	$92.40	$88.85	$91.87	$91.87	416,848
2024-01-31	$91.46	$92.59	$88.24	$89.03	$89.03	671,546
2024-01-30	$93.77	$93.89	$90.09	$91.05	$91.05	433,486
2024-01-29	$92.35	$94.24	$92.27	$94.17	$94.17	462,088
2024-01-26	$91.90	$92.72	$90.85	$92.52	$92.52	546,830
2024-01-25	$93.49	$93.55	$90.67	$90.70	$90.70	885,149
2024-01-24	$93.50	$93.74	$91.11	$92.03	$92.03	1,461,939
2024-01-23	$93.49	$93.55	$89.13	$92.56	$92.56	8,922,228
2024-01-22	$92.40	$94.12	$91.75	$93.23	$93.23	701,128
2024-01-19	$90.54	$91.44	$88.87	$91.29	$91.29	389,019
2024-01-18	$90.00	$91.56	$89.46	$90.81	$90.81	511,193
2024-01-17	$88.25	$89.38	$87.59	$89.37	$89.37	395,021
2024-01-16	$87.65	$89.95	$87.18	$89.25	$89.25	828,080
2024-01-12	$88.67	$89.25	$88.06	$88.49	$88.49	637,032
2024-01-11	$87.00	$88.01	$85.88	$87.85	$87.85	482,940
2024-01-10	$86.74	$88.25	$85.67	$87.16	$87.16	594,272
2024-01-09	$81.47	$88.26	$81.37	$86.55	$86.55	956,881
2024-01-08	$79.99	$84.54	$79.99	$82.00	$82.00	985,171
2024-01-05	$76.49	$79.26	$76.25	$79.11	$79.11	801,193
2024-01-04	$76.30	$77.71	$75.90	$77.16	$77.16	539,881
2024-01-03	$76.60	$77.53	$74.75	$76.40	$76.40	567,994
2024-01-02	$79.03	$79.31	$76.15	$77.08	$77.08	611,026
2023-12-29	$80.42	$80.42	$77.84	$79.49	$79.49	459,879
2023-12-28	$80.80	$82.26	$79.55	$80.42	$80.42	297,087
2023-12-27	$79.85	$80.51	$79.14	$80.47	$80.47	487,057
2023-12-26	$80.00	$82.08	$79.13	$79.79	$79.79	643,396
2023-12-22	$85.71	$86.53	$79.50	$82.34	$82.34	1,096,658
2023-12-21	$81.87	$85.75	$80.59	$85.11	$85.11	1,330,852
2023-12-20	$81.22	$81.85	$79.31	$79.60	$79.60	804,441
2023-12-19	$79.78	$81.66	$78.44	$81.24	$81.24	791,542
2023-12-18	$80.78	$81.29	$77.79	$79.05	$79.05	681,227
2023-12-15	$75.22	$81.84	$74.55	$81.48	$81.48	3,191,649
2023-12-14	$65.00	$77.44	$65.00	$75.74	$75.74	3,434,344
2023-12-13	$62.64	$64.39	$59.58	$60.42	$60.42	965,014
2023-12-12	$62.45	$62.65	$61.57	$62.42	$62.42	574,537
2023-12-11	$63.37	$63.58	$62.19	$62.63	$62.63	498,706
2023-12-08	$62.29	$63.98	$62.15	$63.63	$63.63	421,685
2023-12-07	$62.07	$63.46	$61.61	$62.86	$62.86	300,049
2023-12-06	$65.34	$65.42	$62.11	$62.28	$62.28	467,108
2023-12-05	$63.77	$65.24	$62.29	$65.02	$65.02	401,172
2023-12-04	$64.57	$65.47	$63.07	$64.01	$64.01	511,643
2023-12-01	$63.86	$65.25	$63.54	$65.13	$65.13	449,386
2023-11-30	$61.99	$63.94	$61.69	$63.89	$63.89	695,861
2023-11-29	$59.72	$62.59	$59.72	$62.00	$62.00	645,446
2023-11-28	$60.53	$61.21	$59.60	$59.75	$59.75	898,385
2023-11-27	$62.59	$62.81	$59.22	$59.53	$59.53	1,057,891
2023-11-24	$63.09	$64.03	$63.09	$63.12	$63.12	134,614
2023-11-22	$63.64	$64.07	$62.34	$63.05	$63.05	499,492
2023-11-21	$63.74	$63.74	$61.74	$62.85	$62.85	455,057
2023-11-20	$64.46	$64.88	$63.71	$63.92	$63.92	316,826
2023-11-17	$65.15	$65.91	$63.53	$64.06	$64.06	512,296
2023-11-16	$65.72	$66.35	$64.19	$64.74	$64.74	446,190
2023-11-15	$65.35	$67.94	$65.35	$65.67	$65.67	393,187
2023-11-14	$65.23	$66.94	$64.75	$66.01	$66.01	472,920
2023-11-13	$61.08	$64.07	$59.88	$63.49	$63.49	507,572
2023-11-10	$62.44	$62.93	$60.11	$60.54	$60.54	570,389
2023-11-09	$64.15	$64.43	$61.71	$62.41	$62.41	402,419
2023-11-08	$65.05	$65.69	$63.70	$64.18	$64.18	903,993
2023-11-07	$63.79	$64.34	$62.09	$62.30	$62.30	700,259
2023-11-06	$63.90	$66.29	$63.78	$64.01	$64.01	842,981
2023-11-03	$65.45	$67.35	$63.76	$64.21	$64.21	657,407
2023-11-02	$66.07	$68.13	$60.76	$64.17	$64.17	1,965,699
2023-11-01	$68.20	$69.50	$67.90	$69.43	$69.43	637,092
2023-10-31	$67.28	$69.26	$67.28	$68.20	$68.20	511,142
2023-10-30	$68.61	$69.25	$66.81	$66.82	$66.82	433,341
2023-10-27	$68.41	$68.41	$66.61	$67.45	$67.45	411,577
2023-10-26	$65.98	$69.49	$65.98	$67.83	$67.83	905,037
2023-10-25	$65.82	$67.06	$64.75	$65.29	$65.29	375,870
2023-10-24	$68.96	$69.79	$64.42	$66.81	$66.81	644,472
2023-10-23	$67.70	$69.39	$67.55	$68.56	$68.56	555,545
2023-10-20	$66.74	$68.67	$66.65	$67.79	$67.79	496,215
2023-10-19	$67.49	$68.13	$66.26	$66.61	$66.61	260,415
2023-10-18	$68.66	$69.15	$67.05	$67.62	$67.62	214,811
2023-10-17	$66.16	$70.71	$66.06	$68.83	$68.83	400,598
2023-10-16	$66.33	$67.57	$65.51	$67.02	$67.02	751,991
2023-10-13	$65.73	$66.07	$64.67	$65.59	$65.59	388,203
2023-10-12	$70.88	$70.89	$65.81	$66.00	$66.00	642,450
2023-10-11	$72.42	$72.75	$70.00	$71.03	$71.03	400,294
2023-10-10	$71.66	$72.80	$71.55	$72.47	$72.47	313,757
2023-10-09	$71.39	$72.72	$70.88	$71.71	$71.71	225,556
2023-10-06	$69.61	$72.82	$69.56	$71.99	$71.99	450,996
2023-10-05	$69.24	$70.95	$68.11	$70.00	$70.00	422,738
2023-10-04	$71.38	$71.41	$68.70	$69.25	$69.25	443,457
2023-10-03	$70.81	$71.79	$69.99	$71.35	$71.35	730,470
2023-10-02	$74.80	$74.80	$70.09	$71.10	$71.10	778,077
2023-09-29	$76.26	$76.26	$74.20	$75.25	$75.25	783,176
2023-09-28	$78.99	$79.69	$76.11	$76.20	$76.20	514,294
2023-09-27	$75.85	$78.84	$75.85	$78.38	$78.38	643,852
2023-09-26	$75.98	$77.45	$75.40	$75.46	$75.46	480,261
2023-09-25	$75.05	$76.64	$74.65	$76.37	$76.37	302,982
2023-09-22	$75.57	$76.45	$75.06	$75.28	$75.28	486,217
2023-09-21	$75.25	$75.75	$74.86	$75.25	$75.25	580,966
2023-09-20	$77.09	$78.07	$75.71	$75.77	$75.77	645,123
2023-09-19	$75.79	$77.23	$75.42	$76.57	$76.57	614,987
2023-09-18	$74.95	$76.35	$74.78	$75.53	$75.53	198,917
2023-09-15	$75.27	$75.27	$73.96	$75.12	$75.12	792,995
2023-09-14	$76.38	$76.86	$74.45	$75.44	$75.44	235,661
2023-09-13	$76.45	$76.65	$75.28	$76.12	$76.12	227,423
2023-09-12	$76.22	$78.95	$76.22	$76.81	$76.81	503,365
2023-09-11	$75.16	$76.11	$74.42	$75.97	$75.97	279,248
2023-09-08	$75.55	$76.02	$73.78	$74.38	$74.38	266,302
2023-09-07	$76.75	$77.82	$74.80	$75.40	$75.40	409,165
2023-09-06	$74.11	$77.24	$73.80	$76.75	$76.75	492,006
2023-09-05	$74.06	$74.32	$71.61	$73.58	$73.58	465,055
2023-09-01	$75.36	$76.11	$74.88	$74.89	$74.89	206,696
2023-08-31	$75.82	$75.90	$74.55	$75.14	$75.14	203,921
2023-08-30	$75.60	$76.92	$75.45	$75.71	$75.71	252,804
2023-08-29	$73.82	$76.24	$73.82	$75.61	$75.61	353,126
2023-08-28	$74.44	$74.82	$73.53	$74.02	$74.02	271,316
2023-08-25	$74.00	$74.38	$72.68	$73.88	$73.88	179,968
2023-08-24	$74.97	$74.97	$72.90	$73.40	$73.40	330,431
2023-08-23	$75.00	$75.23	$74.02	$74.99	$74.99	223,344
2023-08-22	$73.21	$74.63	$72.83	$74.45	$74.45	273,830
2023-08-21	$72.06	$73.35	$71.83	$72.93	$72.93	412,046
2023-08-18	$71.52	$72.86	$71.43	$71.80	$71.80	532,140
2023-08-17	$73.88	$74.07	$72.06	$72.11	$72.11	450,860
2023-08-16	$74.95	$76.16	$73.78	$74.18	$74.18	261,108
2023-08-15	$73.68	$75.32	$72.55	$75.03	$75.03	583,951
2023-08-14	$74.00	$74.52	$73.38	$73.81	$73.81	417,865
2023-08-11	$73.15	$74.52	$72.98	$74.39	$74.39	193,049
2023-08-10	$72.72	$74.26	$72.48	$73.84	$73.84	268,134
2023-08-09	$74.59	$75.22	$71.60	$72.48	$72.48	399,500
2023-08-08	$74.79	$75.16	$73.71	$74.78	$74.78	331,553
2023-08-07	$74.55	$75.81	$74.05	$75.18	$75.18	436,237
2023-08-04	$74.18	$75.60	$72.59	$74.42	$74.42	521,921
2023-08-03	$73.16	$76.96	$73.15	$74.43	$74.43	749,869
2023-08-02	$75.76	$76.37	$74.37	$74.72	$74.72	668,797
2023-08-01	$76.40	$77.27	$76.08	$76.70	$76.70	321,012
2023-07-31	$76.74	$77.94	$75.74	$77.14	$77.14	437,501
2023-07-28	$78.34	$78.90	$76.15	$76.35	$76.35	465,130
2023-07-27	$76.70	$78.00	$76.22	$77.80	$77.80	427,535
2023-07-26	$74.63	$76.52	$74.15	$75.96	$75.96	321,349
2023-07-25	$73.04	$75.00	$73.04	$74.27	$74.27	1,101,719
2023-07-24	$74.29	$75.26	$72.99	$73.03	$73.03	656,644
2023-07-21	$76.71	$76.95	$74.75	$74.86	$74.86	866,040
2023-07-20	$77.14	$77.68	$75.88	$76.11	$76.11	551,036
2023-07-19	$79.64	$80.28	$76.67	$77.39	$77.39	326,276
2023-07-18	$78.70	$79.31	$77.44	$78.76	$78.76	376,135
2023-07-17	$78.42	$78.73	$76.79	$78.24	$78.24	605,716
2023-07-14	$75.00	$79.89	$75.00	$79.09	$79.09	1,677,516
2023-07-13	$71.72	$72.12	$70.94	$71.64	$71.64	339,587
2023-07-12	$71.84	$73.38	$71.15	$71.97	$71.97	451,552
2023-07-11	$70.93	$71.61	$70.58	$71.23	$71.23	392,261
2023-07-10	$70.48	$71.46	$70.07	$70.75	$70.75	375,141
2023-07-07	$69.58	$70.33	$68.25	$69.23	$69.23	320,479
2023-07-06	$69.10	$69.46	$68.36	$69.25	$69.25	233,583
2023-07-05	$69.64	$70.16	$68.78	$69.67	$69.67	292,952
2023-07-03	$70.70	$70.99	$68.85	$69.69	$69.69	229,960
2023-06-30	$71.36	$71.75	$70.49	$71.21	$71.21	306,613
2023-06-29	$69.81	$71.86	$69.30	$70.81	$70.81	536,810
2023-06-28	$69.49	$70.58	$69.07	$70.34	$70.34	541,076
2023-06-27	$68.86	$69.82	$68.63	$69.52	$69.52	393,538
2023-06-26	$68.25	$68.90	$67.44	$68.79	$68.79	440,851
2023-06-23	$66.34	$68.34	$66.06	$67.47	$67.47	717,381
2023-06-22	$64.84	$67.93	$64.41	$67.13	$67.13	341,104
2023-06-21	$66.37	$66.52	$64.78	$64.91	$64.91	409,520
2023-06-20	$67.33	$67.76	$66.55	$66.59	$66.59	449,827
2023-06-16	$69.31	$69.31	$66.81	$67.72	$67.72	1,113,583
2023-06-15	$66.94	$68.44	$66.44	$67.49	$67.49	608,529
2023-06-14	$67.96	$68.29	$65.69	$66.86	$66.86	654,366
2023-06-13	$66.75	$67.19	$65.93	$66.56	$66.56	417,615
2023-06-12	$67.50	$68.33	$66.70	$66.93	$66.93	323,135
2023-06-09	$68.07	$68.90	$66.25	$67.35	$67.35	740,738
2023-06-08	$66.12	$70.05	$65.52	$68.26	$68.26	809,625
2023-06-07	$67.05	$68.67	$65.57	$66.55	$66.55	911,037
2023-06-06	$62.35	$65.21	$61.81	$64.82	$64.82	759,432
2023-06-05	$62.17	$63.17	$61.69	$62.61	$62.61	572,840
2023-06-02	$59.64	$63.61	$58.88	$62.12	$62.12	1,627,671
2023-06-01	$56.96	$58.83	$56.53	$58.83	$58.83	291,377
2023-05-31	$55.95	$57.27	$55.35	$57.02	$57.02	627,076
2023-05-30	$54.90	$55.99	$54.38	$55.63	$55.63	298,948
2023-05-26	$55.31	$55.84	$54.76	$54.85	$54.85	248,702
2023-05-25	$56.43	$56.43	$54.84	$55.23	$55.23	414,702
2023-05-24	$57.89	$57.98	$56.61	$56.66	$56.66	309,905
2023-05-23	$58.88	$60.09	$57.64	$58.26	$58.26	467,766
2023-05-22	$58.66	$59.76	$58.66	$59.30	$59.30	384,111
2023-05-19	$60.46	$61.01	$58.57	$58.69	$58.69	443,678
2023-05-18	$59.15	$61.00	$58.11	$59.97	$59.97	576,346
2023-05-17	$60.35	$60.54	$59.05	$59.67	$59.67	268,335
2023-05-16	$59.64	$60.05	$58.90	$59.90	$59.90	251,691
2023-05-15	$58.80	$60.27	$58.40	$59.91	$59.91	467,826
2023-05-12	$59.20	$59.44	$58.37	$58.81	$58.81	315,148
2023-05-11	$58.47	$59.24	$58.10	$58.90	$58.90	266,051
2023-05-10	$58.35	$59.64	$58.28	$59.17	$59.17	458,283
2023-05-09	$58.28	$58.60	$57.08	$57.59	$57.59	595,949
2023-05-08	$54.63	$58.89	$54.59	$58.66	$58.66	1,177,520
2023-05-05	$50.75	$54.49	$50.65	$54.49	$54.49	967,316
2023-05-04	$50.60	$51.85	$49.19	$50.57	$50.57	734,782
2023-05-03	$45.69	$47.28	$45.47	$46.46	$46.46	315,387
2023-05-02	$47.06	$47.19	$45.38	$45.44	$45.44	322,863
2023-05-01	$47.46	$47.95	$47.16	$47.40	$47.40	277,842
2023-04-28	$47.13	$48.00	$47.07	$47.51	$47.51	212,313
2023-04-27	$46.86	$47.44	$46.17	$47.41	$47.41	202,546
2023-04-26	$47.25	$47.53	$46.68	$46.89	$46.89	187,963
2023-04-25	$47.63	$48.05	$46.61	$47.43	$47.43	285,697
2023-04-24	$49.68	$49.71	$47.61	$48.14	$48.14	220,000
2023-04-21	$49.59	$50.17	$49.13	$49.57	$49.57	287,571
2023-04-20	$49.36	$50.00	$48.81	$49.31	$49.31	196,250
2023-04-19	$48.18	$49.62	$47.75	$49.59	$49.59	257,723
2023-04-18	$49.43	$49.43	$47.42	$48.33	$48.33	196,241
2023-04-17	$48.81	$49.25	$48.81	$48.97	$48.97	165,110
2023-04-14	$49.44	$49.58	$48.17	$48.66	$48.66	162,682
2023-04-13	$48.31	$50.01	$47.80	$49.25	$49.25	307,204
2023-04-12	$50.10	$50.21	$48.02	$48.03	$48.03	377,451
2023-04-11	$48.97	$50.22	$48.97	$49.65	$49.65	267,007
2023-04-10	$48.82	$49.09	$48.29	$48.69	$48.69	215,835
2023-04-06	$48.39	$49.22	$48.02	$49.11	$49.11	239,210
2023-04-05	$49.59	$49.84	$47.85	$48.17	$48.17	520,140
2023-04-04	$49.69	$50.26	$49.03	$49.85	$49.85	297,761
2023-04-03	$50.13	$50.49	$49.31	$49.51	$49.51	276,324
2023-03-31	$49.56	$50.99	$49.56	$50.10	$50.10	370,817
2023-03-30	$49.62	$50.15	$49.13	$49.25	$49.25	256,159
2023-03-29	$49.96	$50.39	$48.88	$49.19	$49.19	314,233
2023-03-28	$50.78	$51.00	$49.18	$49.56	$49.56	406,565
2023-03-27	$50.04	$51.07	$49.42	$50.83	$50.83	420,397
2023-03-24	$48.06	$49.58	$47.80	$49.35	$49.35	289,068
2023-03-23	$48.82	$49.11	$47.92	$48.21	$48.21	393,181
2023-03-22	$49.44	$50.18	$48.40	$48.46	$48.46	320,976
2023-03-21	$49.28	$50.18	$49.16	$49.27	$49.27	325,887
2023-03-20	$48.01	$48.92	$48.01	$48.54	$48.54	269,692
2023-03-17	$49.45	$49.75	$47.86	$48.02	$48.02	939,713
2023-03-16	$47.75	$50.81	$47.62	$49.41	$49.41	508,512
2023-03-15	$46.52	$48.59	$46.38	$48.17	$48.17	420,593
2023-03-14	$46.40	$47.59	$45.94	$47.40	$47.40	618,666
2023-03-13	$44.86	$46.56	$44.26	$45.25	$45.25	583,947
2023-03-10	$46.47	$46.49	$44.55	$45.36	$45.36	563,931
2023-03-09	$47.92	$49.12	$46.24	$46.58	$46.58	293,096
2023-03-08	$47.19	$47.68	$46.76	$47.62	$47.62	334,178
2023-03-07	$48.88	$49.52	$47.01	$47.20	$47.20	549,266
2023-03-06	$50.49	$51.11	$48.69	$48.70	$48.70	395,574
2023-03-03	$49.09	$50.90	$48.88	$50.37	$50.37	607,528
2023-03-02	$48.02	$49.34	$48.02	$49.15	$49.15	529,294
2023-03-01	$47.21	$49.36	$46.98	$48.51	$48.51	511,567
2023-02-28	$47.44	$48.24	$46.87	$47.23	$47.23	466,893
2023-02-27	$47.98	$48.63	$47.36	$47.51	$47.51	333,466
2023-02-24	$48.26	$48.31	$47.20	$47.60	$47.60	442,105
2023-02-23	$47.58	$49.72	$46.03	$48.85	$48.85	1,025,294
2023-02-22	$50.08	$50.68	$49.14	$50.43	$50.43	543,177
2023-02-21	$50.88	$50.96	$49.80	$50.22	$50.22	273,185
2023-02-17	$51.74	$52.30	$51.04	$51.60	$51.60	365,107
2023-02-16	$51.33	$53.00	$51.04	$51.64	$51.64	437,169
2023-02-15	$50.29	$52.71	$50.29	$52.24	$52.24	487,379
2023-02-14	$49.90	$51.99	$49.81	$50.48	$50.48	524,194
2023-02-13	$50.81	$50.86	$49.83	$50.26	$50.26	183,496
2023-02-10	$49.02	$50.59	$48.74	$50.45	$50.45	211,945
2023-02-09	$49.41	$51.17	$49.17	$49.29	$49.29	404,690
2023-02-08	$49.21	$49.73	$48.55	$48.92	$48.92	177,092
2023-02-07	$49.55	$49.80	$48.35	$49.52	$49.52	384,637
2023-02-06	$50.87	$51.23	$48.89	$49.91	$49.91	410,123
2023-02-03	$51.71	$53.32	$51.52	$51.52	$51.52	419,927
2023-02-02	$50.00	$52.79	$49.50	$52.48	$52.48	855,784
2023-02-01	$49.09	$49.99	$48.35	$49.76	$49.76	330,000
2023-01-31	$48.36	$49.50	$48.16	$49.05	$49.05	478,387
2023-01-30	$47.64	$48.77	$47.37	$48.28	$48.28	400,059
2023-01-27	$48.06	$48.28	$47.15	$48.04	$48.04	331,955
2023-01-26	$48.38	$48.39	$47.06	$48.18	$48.18	210,239
2023-01-25	$47.54	$48.19	$47.04	$47.95	$47.95	261,210
2023-01-24	$48.60	$49.48	$48.17	$48.17	$48.17	178,704
2023-01-23	$48.64	$49.50	$48.29	$49.14	$49.14	262,616
2023-01-20	$48.68	$48.68	$47.31	$48.53	$48.53	292,897
2023-01-19	$48.43	$48.96	$47.80	$48.33	$48.33	280,511
2023-01-18	$49.36	$49.76	$48.20	$48.68	$48.68	401,474
2023-01-17	$48.99	$49.58	$48.50	$49.11	$49.11	225,290
2023-01-13	$48.28	$50.23	$48.28	$49.21	$49.21	255,885
2023-01-12	$46.35	$48.51	$45.45	$48.45	$48.45	341,346
2023-01-11	$45.66	$46.64	$45.04	$46.15	$46.15	409,413
2023-01-10	$44.76	$45.80	$44.03	$45.34	$45.34	813,995
2023-01-09	$45.50	$45.50	$44.13	$44.68	$44.68	337,393
2023-01-06	$45.11	$45.96	$44.28	$45.17	$45.17	241,147
2023-01-05	$44.40	$45.04	$43.45	$44.64	$44.64	398,767
2023-01-04	$44.60	$45.43	$44.00	$44.35	$44.35	376,353
2023-01-03	$44.31	$44.50	$42.48	$43.88	$43.88	846,238
2022-12-30	$41.86	$43.98	$41.86	$43.68	$43.68	380,323
2022-12-29	$41.71	$42.96	$41.52	$42.53	$42.53	214,656
2022-12-28	$40.74	$41.37	$40.45	$41.28	$41.28	198,494
2022-12-27	$42.59	$42.59	$40.69	$40.82	$40.82	251,693
2022-12-23	$42.72	$43.17	$42.09	$42.63	$42.63	174,305
2022-12-22	$43.00	$43.27	$41.41	$43.08	$43.08	261,209
2022-12-21	$42.74	$44.08	$42.62	$43.58	$43.58	218,528
2022-12-20	$42.15	$44.04	$42.15	$42.60	$42.60	450,239
2022-12-19	$42.29	$42.66	$41.33	$42.29	$42.29	417,259
2022-12-16	$42.60	$42.95	$41.80	$42.48	$42.48	825,718
2022-12-15	$43.55	$43.79	$42.89	$43.32	$43.32	303,701
2022-12-14	$45.19	$46.02	$43.95	$44.22	$44.22	251,106
2022-12-13	$46.75	$48.04	$45.46	$45.51	$45.51	444,393
2022-12-12	$45.68	$46.54	$44.69	$45.06	$45.06	314,497
2022-12-09	$45.01	$45.49	$44.78	$45.46	$45.46	596,265
2022-12-08	$45.69	$46.03	$44.86	$45.42	$45.42	324,090
2022-12-07	$44.05	$45.32	$43.55	$45.27	$45.27	404,603
2022-12-06	$45.68	$45.68	$43.38	$44.05	$44.05	406,789
2022-12-05	$47.09	$47.37	$45.28	$45.88	$45.88	291,416
2022-12-02	$47.38	$48.08	$46.54	$47.82	$47.82	558,060
2022-12-01	$46.99	$49.22	$46.73	$48.66	$48.66	669,264
2022-11-30	$45.69	$46.93	$44.72	$46.57	$46.57	642,541
2022-11-29	$46.25	$46.68	$45.42	$45.62	$45.62	216,132
2022-11-28	$46.86	$47.28	$46.31	$46.46	$46.46	258,204
2022-11-25	$47.29	$47.66	$47.08	$47.13	$47.13	164,908
2022-11-23	$47.19	$48.21	$46.71	$47.44	$47.44	240,986
2022-11-22	$47.27	$47.53	$46.53	$47.22	$47.22	241,478
2022-11-21	$48.45	$49.22	$47.20	$47.27	$47.27	203,575
2022-11-18	$49.11	$49.40	$47.94	$48.88	$48.88	362,772
2022-11-17	$49.20	$49.54	$47.86	$48.16	$48.16	402,501
2022-11-16	$50.60	$50.85	$49.47	$50.13	$50.13	298,449
2022-11-15	$51.29	$52.20	$50.55	$50.70	$50.70	289,964
2022-11-14	$51.64	$52.10	$50.29	$50.41	$50.41	358,426
2022-11-11	$52.79	$52.79	$51.51	$51.98	$51.98	372,361
2022-11-10	$51.61	$53.07	$51.30	$51.92	$51.92	554,542
2022-11-09	$48.46	$49.97	$47.66	$49.30	$49.30	504,299
2022-11-08	$47.00	$48.87	$46.02	$48.82	$48.82	438,872
2022-11-07	$48.55	$49.08	$47.05	$47.05	$47.05	407,947
2022-11-04	$48.84	$48.84	$46.23	$48.67	$48.67	690,914
2022-11-03	$51.54	$52.02	$46.84	$48.26	$48.26	1,392,556
2022-11-02	$54.42	$55.93	$53.38	$53.41	$53.41	474,363
2022-11-01	$56.67	$56.91	$54.44	$54.58	$54.58	386,279
2022-10-31	$57.25	$57.60	$56.04	$56.07	$56.07	346,203
2022-10-28	$57.00	$58.25	$56.67	$57.75	$57.75	336,922
2022-10-27	$56.29	$57.01	$55.59	$57.00	$57.00	325,194
2022-10-26	$54.91	$57.08	$54.80	$56.13	$56.13	330,899
2022-10-25	$54.44	$56.19	$53.38	$54.26	$54.26	314,915
2022-10-24	$55.30	$55.30	$53.88	$54.15	$54.15	213,345
2022-10-21	$54.90	$55.25	$53.86	$54.99	$54.99	241,690
2022-10-20	$53.40	$54.68	$53.08	$54.62	$54.62	292,093
2022-10-19	$53.78	$53.81	$51.71	$53.35	$53.35	403,380
2022-10-18	$56.31	$57.17	$54.32	$54.84	$54.84	444,667
2022-10-17	$54.97	$56.30	$53.93	$54.73	$54.73	319,762
2022-10-14	$53.91	$54.99	$53.57	$53.78	$53.78	298,218
2022-10-13	$50.97	$54.36	$50.18	$53.29	$53.29	290,084
2022-10-12	$52.58	$52.60	$51.49	$52.13	$52.13	232,687
2022-10-11	$53.11	$54.20	$51.08	$52.65	$52.65	311,441
2022-10-10	$55.06	$55.09	$52.76	$53.58	$53.58	230,953
2022-10-07	$56.17	$56.41	$54.92	$55.33	$55.33	254,007
2022-10-06	$57.04	$57.18	$56.17	$56.82	$56.82	285,940
2022-10-05	$55.57	$57.24	$55.08	$56.90	$56.90	331,317
2022-10-04	$55.79	$56.88	$55.55	$56.36	$56.36	349,820
2022-10-03	$53.90	$54.95	$52.82	$53.06	$53.06	387,368
2022-09-30	$53.60	$55.92	$53.23	$53.24	$53.24	483,792
2022-09-29	$52.04	$54.08	$51.61	$53.53	$53.53	591,704
2022-09-28	$51.47	$53.47	$51.33	$53.01	$53.01	309,852
2022-09-27	$51.11	$52.03	$50.47	$51.11	$51.11	363,965
2022-09-26	$49.90	$51.39	$49.69	$50.25	$50.25	382,169
2022-09-23	$50.49	$50.82	$49.39	$50.39	$50.39	436,075
2022-09-22	$54.08	$54.08	$50.17	$51.37	$51.37	670,949
2022-09-21	$56.37	$56.99	$54.28	$54.64	$54.64	408,231
2022-09-20	$56.95	$57.04	$55.50	$56.24	$56.24	724,946
2022-09-19	$56.68	$57.37	$55.10	$57.04	$57.04	446,095
2022-09-16	$55.92	$57.71	$55.33	$57.67	$57.67	905,686
2022-09-15	$56.99	$57.29	$56.12	$56.84	$56.84	538,087
2022-09-14	$56.25	$56.84	$55.28	$56.83	$56.83	683,635
2022-09-13	$56.19	$57.35	$55.78	$56.27	$56.27	475,036
2022-09-12	$56.60	$58.82	$56.60	$58.49	$58.49	628,541
2022-09-09	$58.37	$58.53	$55.86	$56.30	$56.30	1,291,123
2022-09-08	$56.44	$59.60	$56.44	$58.38	$58.38	1,106,920
2022-09-07	$52.76	$60.92	$51.49	$57.01	$57.01	4,560,572
2022-09-06	$49.20	$49.20	$47.63	$48.10	$48.10	333,344
2022-09-02	$49.59	$50.90	$48.42	$48.83	$48.83	650,853
2022-09-01	$48.21	$48.92	$46.90	$48.84	$48.84	372,500
2022-08-31	$48.68	$49.17	$48.02	$48.55	$48.55	260,048
2022-08-30	$48.25	$48.55	$47.76	$48.03	$48.03	381,114
2022-08-29	$49.14	$49.31	$47.82	$48.00	$48.00	276,638
2022-08-26	$52.31	$52.58	$49.48	$49.89	$49.89	550,446
2022-08-25	$52.82	$52.84	$52.04	$52.59	$52.59	349,357
2022-08-24	$50.29	$52.68	$49.27	$52.00	$52.00	628,222
2022-08-23	$49.51	$49.76	$48.44	$49.41	$49.41	260,285
2022-08-22	$49.29	$50.11	$48.81	$49.05	$49.05	243,185
2022-08-19	$50.73	$50.73	$49.25	$50.08	$50.08	392,003
2022-08-18	$50.55	$51.25	$49.90	$51.12	$51.12	398,908
2022-08-17	$52.35	$52.42	$50.62	$51.09	$51.09	615,364
2022-08-16	$52.53	$53.06	$51.08	$52.76	$52.76	530,719
2022-08-15	$49.80	$53.12	$49.80	$52.73	$52.73	676,447
2022-08-12	$50.17	$50.89	$50.00	$50.38	$50.38	420,923
2022-08-11	$50.40	$51.43	$49.89	$50.00	$50.00	637,389
2022-08-10	$50.94	$51.33	$48.99	$50.37	$50.37	671,466
2022-08-09	$51.66	$52.52	$49.92	$50.07	$50.07	409,451
2022-08-08	$53.02	$54.15	$51.84	$52.33	$52.33	392,754
2022-08-05	$51.63	$53.44	$51.63	$52.98	$52.98	635,685
2022-08-04	$53.00	$54.25	$50.10	$53.50	$53.50	1,331,453
2022-08-03	$54.21	$54.39	$53.13	$53.35	$53.35	598,337
2022-08-02	$52.49	$53.88	$52.20	$53.27	$53.27	849,941
2022-08-01	$53.48	$55.10	$52.79	$52.84	$52.84	472,128
2022-07-29	$53.13	$54.07	$52.74	$53.85	$53.85	540,349
2022-07-28	$53.03	$54.08	$52.09	$53.70	$53.70	314,771
2022-07-27	$51.03	$52.91	$50.99	$52.61	$52.61	223,162
2022-07-26	$50.95	$51.74	$49.68	$50.95	$50.95	419,810
2022-07-25	$49.99	$51.57	$49.48	$51.03	$51.03	432,386
2022-07-22	$50.42	$51.11	$48.66	$49.99	$49.99	453,436
2022-07-21	$50.19	$51.06	$49.77	$50.58	$50.58	506,142
2022-07-20	$50.36	$51.08	$49.78	$50.09	$50.09	474,889
2022-07-19	$49.89	$50.96	$49.54	$50.24	$50.24	379,765
2022-07-18	$51.39	$51.88	$48.74	$49.18	$49.18	284,693
2022-07-15	$49.97	$50.43	$48.97	$50.42	$50.42	352,683
2022-07-14	$47.87	$49.23	$47.81	$49.10	$49.10	161,326
2022-07-13	$47.63	$49.27	$47.11	$48.67	$48.67	257,796
2022-07-12	$49.58	$51.15	$47.31	$48.42	$48.42	1,056,698
2022-07-11	$48.23	$48.42	$45.84	$47.06	$47.06	460,936
2022-07-08	$46.30	$49.53	$46.01	$48.83	$48.83	576,611
2022-07-07	$47.00	$48.17	$46.99	$47.37	$47.37	420,301
2022-07-06	$47.33	$47.79	$46.65	$46.84	$46.84	187,969
2022-07-05	$46.63	$47.61	$45.79	$47.36	$47.36	468,685
2022-07-01	$45.28	$47.75	$45.11	$47.66	$47.66	278,146
2022-06-30	$44.99	$45.69	$43.56	$45.42	$45.42	418,166
2022-06-29	$45.46	$45.78	$44.70	$45.75	$45.75	344,151
2022-06-28	$47.59	$48.37	$45.53	$45.61	$45.61	272,956
2022-06-27	$47.61	$48.92	$46.81	$47.65	$47.65	317,487
2022-06-24	$45.83	$47.50	$45.37	$47.26	$47.26	681,170
2022-06-23	$44.19	$46.12	$44.16	$45.16	$45.16	458,148
2022-06-22	$42.37	$44.25	$42.24	$43.94	$43.94	325,117
2022-06-21	$44.75	$44.80	$43.20	$43.25	$43.25	323,639
2022-06-17	$42.81	$45.36	$42.81	$43.49	$43.49	595,408
2022-06-16	$42.82	$42.82	$41.24	$42.22	$42.22	428,136
2022-06-15	$42.53	$45.34	$42.48	$44.09	$44.09	408,317
2022-06-14	$43.00	$44.24	$41.53	$42.07	$42.07	467,576
2022-06-13	$42.09	$43.83	$41.42	$43.17	$43.17	510,539
2022-06-10	$42.83	$44.14	$42.55	$43.82	$43.82	470,542
2022-06-09	$45.08	$46.24	$43.64	$43.75	$43.75	401,377
2022-06-08	$44.79	$46.99	$44.79	$45.73	$45.73	325,305
2022-06-07	$42.80	$45.37	$42.80	$45.32	$45.32	363,306
2022-06-06	$43.49	$44.46	$42.83	$43.61	$43.61	326,807
2022-06-03	$42.96	$43.24	$41.65	$42.88	$42.88	288,514
2022-06-02	$41.24	$43.77	$40.65	$43.54	$43.54	325,026
2022-06-01	$41.34	$41.80	$39.51	$40.99	$40.99	306,492
2022-05-31	$41.50	$41.89	$40.13	$40.83	$40.83	381,667
2022-05-27	$41.20	$42.00	$40.68	$41.60	$41.60	218,184
2022-05-26	$40.18	$41.33	$40.00	$40.65	$40.65	199,821
2022-05-25	$38.70	$40.03	$38.60	$39.83	$39.83	262,240
2022-05-24	$40.00	$40.20	$38.50	$38.94	$38.94	407,799
2022-05-23	$39.66	$40.86	$38.49	$40.45	$40.45	385,160
2022-05-20	$39.81	$40.58	$38.44	$39.34	$39.34	380,678
2022-05-19	$38.72	$39.94	$38.44	$39.03	$39.03	395,395
2022-05-18	$39.86	$40.56	$38.76	$39.12	$39.12	510,458
2022-05-17	$38.56	$41.45	$38.56	$40.87	$40.87	561,494
2022-05-16	$38.58	$39.80	$38.14	$38.37	$38.37	428,769
2022-05-13	$35.79	$39.04	$35.75	$38.63	$38.63	551,424
2022-05-12	$34.78	$36.31	$34.21	$35.17	$35.17	423,415
2022-05-11	$36.96	$37.99	$34.76	$34.86	$34.86	895,074
2022-05-10	$35.85	$36.64	$33.33	$36.42	$36.42	951,094
2022-05-09	$40.68	$40.78	$34.82	$35.21	$35.21	1,313,621
2022-05-06	$44.81	$44.81	$41.27	$41.35	$41.35	952,805
2022-05-05	$46.27	$47.40	$43.03	$44.91	$44.91	1,043,681
2022-05-04	$47.70	$48.11	$44.95	$47.51	$47.51	652,112
2022-05-03	$48.38	$49.02	$47.47	$48.31	$48.31	456,432
2022-05-02	$47.61	$48.20	$46.73	$48.04	$48.04	551,190
2022-04-29	$47.61	$48.91	$46.68	$47.29	$47.29	721,332
2022-04-28	$47.08	$48.16	$45.68	$48.16	$48.16	862,061
2022-04-27	$52.70	$53.40	$46.75	$47.01	$47.01	1,152,554
2022-04-26	$54.38	$55.19	$52.22	$52.93	$52.93	977,701
2022-04-25	$57.00	$57.44	$54.89	$55.17	$55.17	694,507
2022-04-22	$59.59	$60.01	$55.58	$57.00	$57.00	332,542
2022-04-21	$61.86	$61.86	$59.85	$59.95	$59.95	201,117
2022-04-20	$61.33	$61.85	$59.96	$61.26	$61.26	233,025
2022-04-19	$59.35	$62.58	$59.35	$60.99	$60.99	353,697
2022-04-18	$61.49	$61.82	$58.69	$59.26	$59.26	302,469
2022-04-14	$61.86	$61.86	$59.73	$60.98	$60.98	403,221
2022-04-13	$60.60	$62.08	$60.39	$61.27	$61.27	292,652
2022-04-12	$62.78	$63.20	$60.57	$60.59	$60.59	513,738
2022-04-11	$63.21	$64.32	$61.95	$62.18	$62.18	702,148
2022-04-08	$60.94	$64.49	$60.94	$63.77	$63.77	912,739
2022-04-07	$60.41	$62.51	$60.41	$61.74	$61.74	510,156
2022-04-06	$60.33	$60.95	$59.36	$60.47	$60.47	640,526
2022-04-05	$62.22	$62.67	$59.34	$61.37	$61.37	532,102
2022-04-04	$60.73	$62.06	$59.47	$61.90	$61.90	463,156
2022-04-01	$58.00	$60.84	$57.50	$60.78	$60.78	573,796
2022-03-31	$57.00	$59.68	$57.00	$57.82	$57.82	469,483
2022-03-30	$57.85	$58.46	$56.94	$57.31	$57.31	235,286
2022-03-29	$57.35	$58.14	$56.65	$57.75	$57.75	274,663
2022-03-28	$56.63	$58.47	$55.66	$56.46	$56.46	266,158
2022-03-25	$55.52	$57.20	$54.98	$56.62	$56.62	279,944
2022-03-24	$55.46	$55.46	$53.66	$55.18	$55.18	189,642
2022-03-23	$56.00	$56.24	$54.09	$55.06	$55.06	204,030
2022-03-22	$54.67	$56.91	$54.67	$56.32	$56.32	224,756
2022-03-21	$55.21	$56.00	$54.32	$54.98	$54.98	168,861
2022-03-18	$55.54	$56.97	$55.12	$55.59	$55.59	538,061
2022-03-17	$52.92	$55.74	$52.92	$55.46	$55.46	202,094
2022-03-16	$50.17	$53.58	$50.08	$53.43	$53.43	458,759
2022-03-15	$48.90	$49.97	$48.33	$49.48	$49.48	330,394
2022-03-14	$50.40	$51.73	$47.92	$48.59	$48.59	414,372
2022-03-11	$54.50	$54.65	$50.41	$50.66	$50.66	294,964
2022-03-10	$52.77	$54.38	$52.03	$54.29	$54.29	259,954
2022-03-09	$53.93	$55.44	$53.35	$53.84	$53.84	368,525
2022-03-08	$54.82	$55.74	$52.96	$53.09	$53.09	366,324
2022-03-07	$54.71	$55.53	$53.11	$55.16	$55.16	426,778
2022-03-04	$52.81	$54.96	$52.23	$54.34	$54.34	293,955
2022-03-03	$55.24	$55.51	$53.15	$53.58	$53.58	255,902
2022-03-02	$54.59	$55.48	$53.92	$54.73	$54.73	248,073
2022-03-01	$54.95	$56.37	$54.41	$55.01	$55.01	284,024
2022-02-28	$54.36	$55.85	$54.30	$55.31	$55.31	312,291
2022-02-25	$54.39	$54.90	$53.13	$54.85	$54.85	239,676
2022-02-24	$48.46	$54.47	$48.16	$54.25	$54.25	478,805
2022-02-23	$49.07	$53.97	$47.15	$50.96	$50.96	829,181
2022-02-22	$49.76	$51.33	$48.19	$49.07	$49.07	611,391
2022-02-18	$51.68	$52.63	$49.18	$50.02	$50.02	502,881
2022-02-17	$54.71	$54.71	$51.64	$52.25	$52.25	333,542
2022-02-16	$55.50	$56.26	$53.88	$55.23	$55.23	477,108
2022-02-15	$54.24	$56.17	$54.24	$55.50	$55.50	298,100
2022-02-14	$54.82	$56.15	$53.64	$53.80	$53.80	270,706
2022-02-11	$55.86	$57.33	$54.19	$54.98	$54.98	269,757
2022-02-10	$55.62	$57.53	$55.13	$55.83	$55.83	298,704
2022-02-09	$56.28	$57.18	$55.99	$56.77	$56.77	255,924
2022-02-08	$54.57	$56.45	$53.86	$56.04	$56.04	272,745
2022-02-07	$54.00	$56.39	$54.00	$54.90	$54.90	289,920
2022-02-04	$53.56	$54.56	$52.33	$54.14	$54.14	320,402
2022-02-03	$52.92	$54.89	$52.88	$53.50	$53.50	414,628
2022-02-02	$54.53	$54.66	$52.06	$52.90	$52.90	1,492,647
2022-02-01	$53.25	$54.41	$51.82	$54.35	$54.35	283,283
2022-01-31	$50.98	$53.27	$50.72	$53.24	$53.24	435,962
2022-01-28	$48.23	$51.62	$47.19	$51.59	$51.59	431,397
2022-01-27	$49.17	$50.83	$48.17	$48.55	$48.55	753,585
2022-01-26	$51.62	$51.83	$48.38	$48.83	$48.83	447,814
2022-01-25	$49.93	$51.57	$49.50	$50.53	$50.53	635,730
2022-01-24	$50.26	$51.94	$47.90	$51.16	$51.16	574,510
2022-01-21	$53.01	$53.53	$50.68	$51.38	$51.38	482,345
2022-01-20	$52.32	$55.87	$52.24	$53.20	$53.20	470,501
2022-01-19	$52.90	$53.49	$51.60	$51.76	$51.76	499,005
2022-01-18	$54.89	$54.95	$51.22	$51.85	$51.85	965,332
2022-01-14	$50.55	$53.85	$50.00	$53.70	$53.70	413,821
2022-01-13	$50.99	$53.06	$49.92	$51.95	$51.95	593,352
2022-01-12	$53.34	$53.80	$50.19	$50.58	$50.58	690,594
2022-01-11	$48.15	$53.86	$47.51	$53.34	$53.34	911,286
2022-01-10	$46.88	$48.95	$46.06	$48.15	$48.15	626,556
2022-01-07	$45.79	$48.87	$45.70	$47.55	$47.55	773,817
2022-01-06	$44.69	$46.10	$43.10	$45.34	$45.34	450,677
2022-01-05	$46.58	$47.73	$44.06	$44.33	$44.33	457,887
2022-01-04	$47.50	$48.00	$45.87	$46.54	$46.54	244,529
2022-01-03	$44.94	$47.54	$44.23	$47.42	$47.42	422,978
2021-12-31	$45.63	$46.28	$44.34	$44.44	$44.44	221,123
2021-12-30	$45.81	$46.76	$45.37	$45.84	$45.84	248,792
2021-12-29	$45.87	$46.73	$45.44	$46.03	$46.03	324,056
2021-12-28	$46.19	$46.64	$45.43	$45.94	$45.94	334,558
2021-12-27	$46.91	$47.07	$45.52	$46.31	$46.31	330,916
2021-12-23	$46.05	$47.42	$45.24	$46.80	$46.80	489,365
2021-12-22	$44.75	$45.68	$44.00	$45.65	$45.65	432,583
2021-12-21	$43.25	$44.95	$43.14	$44.83	$44.83	380,811
2021-12-20	$42.81	$43.35	$40.76	$42.90	$42.90	508,421
2021-12-17	$41.98	$43.82	$41.38	$43.78	$43.78	1,105,585
2021-12-16	$44.55	$44.69	$41.22	$41.93	$41.93	675,858
2021-12-15	$42.93	$44.05	$42.06	$44.01	$44.01	556,496
2021-12-14	$41.00	$43.30	$40.65	$43.26	$43.26	1,012,667
2021-12-13	$41.06	$42.13	$40.64	$41.13	$41.13	414,164
2021-12-10	$43.00	$43.36	$40.86	$41.29	$41.29	303,759
2021-12-09	$43.50	$44.44	$42.37	$42.61	$42.61	383,391
2021-12-08	$43.73	$44.61	$43.35	$44.06	$44.06	414,814
2021-12-07	$42.58	$44.10	$42.24	$43.38	$43.38	368,941
2021-12-06	$40.40	$42.15	$39.42	$41.45	$41.45	305,702
2021-12-03	$41.66	$41.66	$39.35	$40.27	$40.27	471,163
2021-12-02	$41.99	$43.20	$41.40	$41.59	$41.59	521,494
2021-12-01	$44.00	$44.41	$41.57	$41.73	$41.73	471,354
2021-11-30	$43.82	$44.10	$41.93	$43.03	$43.03	394,307
2021-11-29	$45.95	$46.29	$43.88	$44.01	$44.01	374,984
2021-11-26	$47.28	$47.91	$44.79	$45.50	$45.50	351,360
2021-11-24	$46.13	$49.01	$45.97	$48.54	$48.54	996,269
2021-11-23	$46.57	$47.23	$45.38	$46.67	$46.67	389,055
2021-11-22	$48.72	$49.05	$46.97	$46.97	$46.97	305,709
2021-11-19	$47.16	$48.27	$46.65	$48.11	$48.11	342,198
2021-11-18	$49.67	$50.24	$46.81	$47.20	$47.20	671,275
2021-11-17	$49.74	$49.78	$48.61	$49.67	$49.67	356,508
2021-11-16	$48.96	$50.55	$48.65	$50.11	$50.11	520,783
2021-11-15	$50.99	$50.99	$48.96	$49.00	$49.00	903,586
2021-11-12	$51.68	$52.49	$50.70	$50.70	$50.70	392,173
2021-11-11	$50.50	$51.64	$50.46	$51.31	$51.31	325,470
2021-11-10	$51.85	$52.54	$50.50	$50.70	$50.70	424,913
2021-11-09	$53.52	$54.32	$52.00	$52.07	$52.07	496,282
2021-11-08	$56.99	$57.27	$52.92	$53.75	$53.75	739,706
2021-11-05	$54.31	$57.59	$52.29	$56.99	$56.99	590,912
2021-11-04	$53.26	$56.60	$53.26	$55.01	$55.01	1,154,556
2021-11-03	$56.50	$58.29	$50.90	$53.46	$53.46	3,736,328
2021-11-02	$46.40	$46.40	$44.75	$45.06	$45.06	392,598
2021-11-01	$46.03	$47.98	$45.72	$46.39	$46.39	556,497
2021-10-29	$45.50	$46.03	$44.96	$45.71	$45.71	279,847
2021-10-28	$43.15	$45.81	$43.00	$45.75	$45.75	547,922
2021-10-27	$44.00	$44.10	$42.69	$42.78	$42.78	221,994
2021-10-26	$45.20	$45.27	$44.21	$44.28	$44.28	306,868
2021-10-25	$44.84	$45.71	$44.52	$45.02	$45.02	210,238
2021-10-22	$45.54	$45.54	$44.70	$44.91	$44.91	254,807
2021-10-21	$46.22	$46.70	$45.41	$45.78	$45.78	237,626
2021-10-20	$45.76	$46.42	$45.22	$46.27	$46.27	233,911
2021-10-19	$45.72	$46.65	$45.55	$45.93	$45.93	374,294
2021-10-18	$44.59	$45.56	$43.71	$45.37	$45.37	416,170
2021-10-15	$48.26	$48.26	$44.77	$44.82	$44.82	515,148
2021-10-14	$46.44	$47.66	$46.39	$47.20	$47.20	355,678
2021-10-13	$47.87	$48.00	$46.25	$47.00	$47.00	771,245
2021-10-12	$44.64	$47.65	$44.64	$47.25	$47.25	2,107,949
2021-10-11	$44.93	$45.89	$44.37	$44.67	$44.67	2,272,687
2021-10-08	$46.00	$46.23	$45.11	$45.16	$45.16	336,791
2021-10-07	$45.91	$46.80	$45.73	$45.95	$45.95	609,162
2021-10-06	$45.77	$46.43	$45.50	$45.69	$45.69	323,248
2021-10-05	$45.89	$46.86	$45.89	$46.35	$46.35	454,456
2021-10-04	$48.01	$48.01	$45.51	$46.14	$46.14	355,561
2021-10-01	$48.44	$49.09	$47.01	$48.51	$48.51	584,760
2021-09-30	$49.04	$49.54	$48.00	$48.17	$48.17	404,624
2021-09-29	$50.11	$50.55	$48.46	$48.79	$48.79	316,053
2021-09-28	$50.60	$50.60	$49.36	$49.97	$49.97	542,568
2021-09-27	$50.60	$51.37	$49.96	$50.62	$50.62	494,482
2021-09-24	$52.07	$52.60	$50.51	$50.60	$50.60	446,796
2021-09-23	$51.60	$52.59	$51.34	$52.56	$52.56	1,072,339
2021-09-22	$50.94	$52.04	$50.41	$51.25	$51.25	583,735
2021-09-21	$52.00	$52.83	$50.76	$50.93	$50.93	452,969
2021-09-20	$53.00	$53.94	$51.23	$51.77	$51.77	394,515
2021-09-17	$53.42	$53.98	$52.75	$53.94	$53.94	941,595
2021-09-16	$51.64	$53.16	$51.40	$52.83	$52.83	1,052,279
2021-09-15	$52.49	$52.72	$50.97	$51.78	$51.78	1,115,485
2021-09-14	$50.86	$51.06	$49.50	$50.02	$50.02	998,617
2021-09-13	$52.30	$52.36	$50.19	$50.25	$50.25	778,254
2021-09-10	$55.23	$55.43	$52.32	$52.37	$52.37	421,261
2021-09-09	$57.01	$57.38	$54.88	$55.10	$55.10	462,612
2021-09-08	$59.27	$59.82	$57.32	$57.36	$57.36	566,714
2021-09-07	$59.48	$60.04	$58.94	$59.50	$59.50	540,766
2021-09-03	$59.80	$59.80	$57.80	$59.09	$59.09	376,532
2021-09-02	$58.32	$60.04	$58.22	$59.80	$59.80	609,600
2021-09-01	$60.00	$60.08	$57.36	$58.32	$58.32	517,428
2021-08-31	$57.19	$59.96	$57.19	$59.63	$59.63	574,547
2021-08-30	$56.93	$58.14	$56.63	$57.09	$57.09	323,316
2021-08-27	$54.24	$57.28	$53.84	$56.82	$56.82	459,431
2021-08-26	$52.43	$54.87	$52.29	$54.25	$54.25	551,997
2021-08-25	$51.30	$52.74	$51.10	$52.63	$52.63	608,612
2021-08-24	$50.00	$51.85	$50.00	$51.33	$51.33	417,247
2021-08-23	$49.61	$50.48	$49.33	$49.95	$49.95	387,752
2021-08-20	$47.46	$48.96	$47.43	$48.94	$48.94	375,676
2021-08-19	$47.24	$47.66	$46.38	$47.43	$47.43	359,926
2021-08-18	$49.25	$49.77	$47.71	$47.75	$47.75	313,415
2021-08-17	$48.21	$49.21	$47.84	$49.17	$49.17	196,337
2021-08-16	$48.79	$49.95	$47.68	$49.18	$49.18	290,965
2021-08-13	$49.50	$50.72	$48.61	$48.96	$48.96	305,767
2021-08-12	$50.71	$50.71	$49.10	$49.55	$49.55	541,071
2021-08-11	$50.56	$50.92	$48.79	$50.20	$50.20	529,616
2021-08-10	$54.97	$54.97	$49.96	$50.32	$50.32	423,300
2021-08-09	$51.66	$54.80	$51.50	$54.34	$54.34	908,788
2021-08-06	$48.70	$51.20	$46.84	$51.02	$51.02	1,351,965
2021-08-05	$49.16	$51.58	$48.75	$50.96	$50.96	810,037
2021-08-04	$49.41	$50.99	$49.03	$49.16	$49.16	281,194
2021-08-03	$50.91	$51.45	$49.07	$49.41	$49.41	562,154
2021-08-02	$51.19	$52.15	$50.31	$51.01	$51.01	409,929
2021-07-30	$49.64	$51.79	$49.36	$51.00	$51.00	605,827
2021-07-29	$49.57	$50.16	$48.48	$49.45	$49.45	796,814
2021-07-28	$48.72	$49.76	$48.51	$49.16	$49.16	756,398
2021-07-27	$47.82	$48.55	$46.32	$48.20	$48.20	738,143
2021-07-26	$48.94	$48.95	$47.89	$47.98	$47.98	362,830
2021-07-23	$49.89	$50.40	$48.88	$49.92	$49.92	309,314
2021-07-22	$50.30	$50.73	$49.66	$50.00	$50.00	417,637
2021-07-21	$48.00	$49.72	$46.71	$49.72	$49.72	1,453,606
2021-07-20	$50.41	$50.48	$46.50	$47.93	$47.93	3,345,202
2021-07-19	$56.39	$57.52	$55.50	$56.31	$56.31	700,149
2021-07-16	$56.19	$57.86	$55.43	$57.01	$57.01	1,697,805
2021-07-15	$57.21	$57.21	$54.05	$56.03	$56.03	2,056,882
2021-07-14	$54.34	$61.00	$53.00	$57.82	$57.82	4,003,756
2021-07-13	$76.03	$76.64	$73.50	$73.57	$73.57	358,835
2021-07-12	$76.76	$78.20	$75.98	$77.00	$77.00	246,157
2021-07-09	$77.93	$77.93	$74.12	$76.47	$76.47	700,420
2021-07-08	$79.62	$79.67	$75.56	$77.17	$77.17	678,922
2021-07-07	$82.70	$84.10	$79.88	$81.08	$81.08	192,795
2021-07-06	$82.33	$82.65	$81.01	$82.53	$82.53	156,381
2021-07-02	$84.32	$84.81	$81.71	$82.45	$82.45	206,356
2021-07-01	$85.07	$86.35	$84.02	$84.23	$84.23	210,338
2021-06-30	$82.21	$84.92	$81.76	$84.83	$84.83	569,436
2021-06-29	$84.68	$84.68	$81.72	$82.08	$82.08	392,031
2021-06-28	$86.53	$86.62	$84.15	$84.39	$84.39	233,690
2021-06-25	$86.24	$87.18	$85.40	$86.25	$86.25	310,009
2021-06-24	$87.00	$87.24	$85.99	$86.25	$86.25	138,030
2021-06-23	$84.76	$86.55	$84.57	$86.37	$86.37	201,026
2021-06-22	$83.96	$85.48	$83.84	$84.79	$84.79	378,246
2021-06-21	$82.54	$84.15	$81.38	$83.88	$83.88	203,717
2021-06-18	$80.66	$82.35	$80.66	$81.90	$81.90	489,683
2021-06-17	$80.00	$82.41	$79.81	$81.71	$81.71	193,937
2021-06-16	$80.04	$80.74	$78.89	$80.11	$80.11	148,951
2021-06-15	$80.48	$80.48	$79.26	$80.02	$80.02	339,023
2021-06-14	$80.66	$81.47	$79.84	$80.55	$80.55	345,300
2021-06-11	$79.02	$79.97	$78.48	$79.91	$79.91	130,406
2021-06-10	$78.62	$79.10	$77.74	$78.52	$78.52	165,258
2021-06-09	$78.74	$79.44	$77.51	$78.54	$78.54	222,694
2021-06-08	$76.89	$78.30	$76.89	$78.08	$78.08	376,332
2021-06-07	$73.43	$76.62	$73.37	$76.34	$76.34	226,733
2021-06-04	$74.26	$74.93	$72.84	$73.65	$73.65	210,026
2021-06-03	$72.93	$73.79	$71.47	$73.48	$73.48	259,769
2021-06-02	$73.04	$73.98	$72.63	$73.62	$73.62	424,194
2021-06-01	$73.93	$74.83	$72.39	$73.06	$73.06	358,866
2021-05-28	$74.70	$75.65	$73.38	$73.58	$73.58	229,335
2021-05-27	$75.34	$75.66	$73.96	$74.55	$74.55	295,325
2021-05-26	$74.72	$75.61	$73.27	$74.66	$74.66	510,257
2021-05-25	$76.67	$77.83	$74.93	$75.00	$75.00	262,682
2021-05-24	$75.36	$76.18	$74.84	$75.95	$75.95	699,416
2021-05-21	$75.62	$77.07	$74.68	$74.92	$74.92	320,770
2021-05-20	$74.30	$75.25	$73.61	$74.50	$74.50	307,399
2021-05-19	$73.51	$74.46	$72.61	$74.30	$74.30	267,277
2021-05-18	$73.85	$76.45	$73.53	$74.70	$74.70	363,471
2021-05-17	$74.33	$74.89	$72.17	$73.75	$73.75	241,507
2021-05-14	$74.49	$75.76	$73.93	$74.76	$74.76	310,002
2021-05-13	$76.63	$78.23	$73.40	$74.38	$74.38	339,815
2021-05-12	$76.91	$77.21	$74.89	$75.76	$75.76	466,567
2021-05-11	$74.71	$78.20	$72.97	$77.51	$77.51	414,821
2021-05-10	$82.19	$82.33	$76.37	$76.41	$76.41	482,493
2021-05-07	$82.54	$85.34	$82.50	$83.04	$83.04	371,736
2021-05-06	$87.17	$88.27	$81.06	$82.63	$82.63	930,123
2021-05-05	$90.76	$92.48	$89.78	$90.44	$90.44	211,963
2021-05-04	$91.50	$91.50	$88.70	$90.78	$90.78	387,859
2021-05-03	$94.24	$95.25	$92.69	$92.87	$92.87	530,041
2021-04-30	$94.07	$95.66	$92.82	$94.16	$94.16	382,943
2021-04-29	$98.22	$98.22	$94.11	$95.04	$95.04	230,916
2021-04-28	$95.99	$98.29	$95.18	$97.70	$97.70	318,599
2021-04-27	$96.86	$96.86	$95.07	$95.99	$95.99	298,357
2021-04-26	$95.49	$96.23	$93.09	$95.84	$95.84	349,872
2021-04-23	$92.19	$96.04	$92.19	$94.99	$94.99	292,499
2021-04-22	$91.26	$93.10	$89.81	$91.75	$91.75	260,180
2021-04-21	$86.65	$90.79	$86.65	$90.57	$90.57	398,531
2021-04-20	$83.28	$86.67	$83.28	$86.58	$86.58	304,695
2021-04-19	$84.24	$85.74	$83.93	$84.01	$84.01	401,534
2021-04-16	$86.50	$86.50	$84.82	$85.02	$85.02	282,207
2021-04-15	$85.40	$86.45	$84.61	$85.90	$85.90	140,298
2021-04-14	$83.36	$86.00	$83.24	$84.47	$84.47	267,086
2021-04-13	$82.15	$84.11	$82.15	$82.94	$82.94	275,830
2021-04-12	$82.79	$82.96	$80.92	$82.50	$82.50	320,180
2021-04-09	$85.56	$85.81	$80.34	$83.13	$83.13	386,803
2021-04-08	$82.55	$85.85	$82.44	$85.84	$85.84	754,118
2021-04-07	$81.85	$81.92	$79.45	$79.95	$79.95	281,971
2021-04-06	$80.45	$82.99	$80.00	$81.74	$81.74	541,257
2021-04-05	$82.53	$82.53	$78.87	$80.42	$80.42	1,089,640
2021-04-01	$84.92	$85.18	$81.00	$81.97	$81.97	720,168
2021-03-31	$85.38	$86.83	$83.63	$83.93	$83.93	679,311
2021-03-30	$82.57	$85.01	$81.82	$84.48	$84.48	276,554
2021-03-29	$84.92	$86.98	$82.84	$82.96	$82.96	291,160
2021-03-26	$85.61	$86.23	$83.01	$85.58	$85.58	286,484
2021-03-25	$80.78	$85.62	$80.50	$85.00	$85.00	327,120
2021-03-24	$85.30	$85.73	$81.64	$81.88	$81.88	289,520
2021-03-23	$86.63	$87.55	$83.32	$84.33	$84.33	533,555
2021-03-22	$89.16	$90.25	$87.29	$87.55	$87.55	339,939
2021-03-19	$86.24	$88.64	$85.92	$88.43	$88.43	707,430
2021-03-18	$88.98	$88.98	$85.43	$85.94	$85.94	267,948
2021-03-17	$87.57	$90.31	$86.31	$89.74	$89.74	206,942
2021-03-16	$89.10	$90.85	$88.31	$88.94	$88.94	287,980
2021-03-15	$87.88	$90.64	$87.88	$89.22	$89.22	186,495
2021-03-12	$88.46	$89.02	$86.52	$88.85	$88.85	278,856
2021-03-11	$88.90	$89.44	$87.31	$89.14	$89.14	362,690
2021-03-10	$87.09	$88.23	$86.34	$87.05	$87.05	311,994
2021-03-09	$83.51	$86.45	$83.37	$85.20	$85.20	403,891
2021-03-08	$86.14	$87.62	$81.65	$81.81	$81.81	366,202
2021-03-05	$85.26	$86.00	$79.68	$85.76	$85.76	510,666
2021-03-04	$87.77	$88.28	$82.27	$83.73	$83.73	526,582
2021-03-03	$95.85	$96.46	$88.20	$89.02	$89.02	444,993
2021-03-02	$97.30	$99.00	$95.58	$96.08	$96.08	309,514
2021-03-01	$93.99	$98.26	$93.03	$97.42	$97.42	482,935
2021-02-26	$92.88	$97.49	$91.06	$94.56	$94.56	489,032
2021-02-25	$96.67	$98.24	$91.57	$92.11	$92.11	318,034
2021-02-24	$94.50	$97.49	$93.30	$96.43	$96.43	597,651
2021-02-23	$93.56	$94.87	$91.23	$94.07	$94.07	436,736
2021-02-22	$92.64	$94.94	$91.91	$94.91	$94.91	430,078
2021-02-19	$89.27	$94.56	$88.90	$93.36	$93.36	576,068
2021-02-18	$89.80	$90.32	$87.80	$88.91	$88.91	241,240
2021-02-17	$94.00	$94.00	$89.65	$90.73	$90.73	342,663
2021-02-16	$95.20	$96.21	$94.22	$94.74	$94.74	585,236
2021-02-12	$95.00	$96.09	$94.40	$94.96	$94.96	430,556
2021-02-11	$96.05	$96.05	$93.75	$95.30	$95.30	389,348
2021-02-10	$97.20	$97.79	$95.15	$95.52	$95.52	363,763
2021-02-09	$96.98	$97.45	$95.87	$96.67	$96.67	340,801
2021-02-08	$96.50	$97.19	$95.64	$96.67	$96.67	239,976
2021-02-05	$96.25	$96.48	$94.03	$95.84	$95.84	246,148
2021-02-04	$93.77	$96.71	$93.58	$95.18	$95.18	449,957
2021-02-03	$91.97	$93.17	$91.09	$92.64	$92.64	222,958
2021-02-02	$91.72	$92.94	$91.28	$92.11	$92.11	238,396
2021-02-01	$89.63	$90.12	$86.25	$89.52	$89.52	337,554
2021-01-29	$89.59	$91.52	$87.25	$88.69	$88.69	590,180
2021-01-28	$89.39	$92.19	$87.89	$90.64	$90.64	664,942
2021-01-27	$84.10	$88.48	$81.31	$88.37	$88.37	781,124
2021-01-26	$85.63	$86.49	$84.59	$85.57	$85.57	308,707
2021-01-25	$87.00	$87.26	$83.12	$84.97	$84.97	474,078
2021-01-22	$87.59	$88.12	$86.65	$87.17	$87.17	469,582
2021-01-21	$90.44	$90.71	$88.21	$88.74	$88.74	455,824
2021-01-20	$89.46	$90.27	$88.52	$89.96	$89.96	540,954
2021-01-19	$86.89	$89.41	$86.89	$88.50	$88.50	433,368
2021-01-15	$86.25	$87.44	$85.38	$86.34	$86.34	297,526
2021-01-14	$84.05	$88.21	$83.79	$86.71	$86.71	1,116,809
2021-01-13	$78.07	$84.47	$76.32	$84.18	$84.18	737,100
2021-01-12	$76.74	$78.90	$76.57	$77.99	$77.99	233,763
2021-01-11	$76.84	$78.52	$76.54	$77.19	$77.19	197,566
2021-01-08	$76.80	$79.50	$76.80	$78.23	$78.23	392,151
2021-01-07	$75.79	$77.41	$75.60	$76.51	$76.51	533,953
2021-01-06	$72.62	$76.48	$72.62	$75.45	$75.45	552,659
2021-01-05	$70.59	$73.48	$70.59	$72.45	$72.45	514,660
2021-01-04	$75.71	$75.71	$69.89	$70.43	$70.43	642,397
2020-12-31	$75.00	$75.61	$74.09	$75.26	$75.26	292,824
2020-12-30	$73.58	$76.20	$73.46	$74.79	$74.79	306,684
2020-12-29	$73.56	$74.09	$72.47	$72.58	$72.58	328,302
2020-12-28	$74.99	$75.13	$72.92	$72.98	$72.98	353,479
2020-12-24	$75.00	$75.51	$73.39	$73.99	$73.99	217,919
2020-12-23	$74.11	$75.24	$73.48	$74.87	$74.87	313,289
2020-12-22	$74.81	$75.74	$74.09	$74.14	$74.14	489,978
2020-12-21	$70.69	$74.72	$70.42	$74.66	$74.66	343,293
2020-12-18	$73.28	$73.83	$72.10	$72.26	$72.26	965,531
2020-12-17	$72.08	$74.18	$72.02	$72.99	$72.99	297,765
2020-12-16	$72.21	$73.16	$71.15	$71.94	$71.94	331,304
2020-12-15	$68.60	$71.72	$68.39	$70.89	$70.89	375,927
2020-12-14	$68.32	$69.86	$68.00	$68.01	$68.01	438,287
2020-12-11	$67.61	$69.71	$66.81	$67.44	$67.44	308,820
2020-12-10	$67.10	$69.46	$66.38	$68.19	$68.19	365,156
2020-12-09	$70.09	$70.99	$66.97	$67.28	$67.28	712,777
2020-12-08	$68.28	$69.99	$68.28	$69.49	$69.49	354,270
2020-12-07	$70.19	$70.53	$68.72	$68.83	$68.83	301,930
2020-12-04	$71.17	$71.29	$67.81	$70.23	$70.23	437,329
2020-12-03	$69.45	$71.96	$69.45	$70.87	$70.87	343,027
2020-12-02	$67.50	$69.69	$67.21	$69.54	$69.54	254,330
2020-12-01	$68.12	$69.62	$67.68	$67.95	$67.95	377,883
2020-11-30	$68.22	$68.75	$67.01	$67.48	$67.48	290,377
2020-11-27	$65.72	$68.28	$65.72	$67.97	$67.97	117,925
2020-11-25	$66.51	$67.71	$65.74	$66.10	$66.10	179,741
2020-11-24	$67.68	$68.54	$66.67	$66.76	$66.76	261,243
2020-11-23	$64.99	$67.85	$64.64	$67.02	$67.02	581,889
2020-11-20	$67.83	$68.15	$63.63	$64.29	$64.29	710,794
2020-11-19	$65.83	$68.41	$65.83	$68.33	$68.33	292,496
2020-11-18	$67.70	$68.95	$66.12	$66.64	$66.64	481,014
2020-11-17	$66.94	$67.70	$65.68	$67.64	$67.64	466,338
2020-11-16	$67.60	$68.05	$65.28	$66.06	$66.06	494,867
2020-11-13	$66.03	$67.12	$65.44	$66.61	$66.61	260,009
2020-11-12	$65.36	$67.26	$63.96	$65.13	$65.13	686,119
2020-11-11	$65.00	$66.46	$64.08	$66.00	$66.00	500,511
2020-11-10	$61.96	$65.89	$61.96	$64.60	$64.60	751,240
2020-11-09	$64.62	$66.56	$63.07	$63.17	$63.17	939,306
2020-11-06	$58.64	$63.37	$57.50	$60.31	$60.31	910,567
2020-11-05	$57.29	$58.07	$55.99	$56.50	$56.50	804,345
2020-11-04	$54.95	$57.71	$54.95	$56.02	$56.02	470,271
2020-11-03	$55.19	$55.69	$53.93	$55.25	$55.25	1,022,806
2020-11-02	$56.31	$57.01	$53.24	$54.49	$54.49	689,293
2020-10-30	$57.27	$57.63	$54.78	$55.92	$55.92	290,635
2020-10-29	$55.82	$57.85	$54.65	$57.39	$57.39	437,847
2020-10-28	$58.41	$58.99	$55.74	$55.85	$55.85	877,537
2020-10-27	$57.60	$59.77	$57.35	$59.57	$59.57	865,786
2020-10-26	$57.31	$58.73	$56.78	$57.75	$57.75	884,011
2020-10-23	$58.25	$58.29	$57.40	$58.25	$58.25	541,533
2020-10-22	$56.28	$57.90	$56.07	$57.87	$57.87	426,731
2020-10-21	$55.95	$56.66	$55.00	$56.00	$56.00	382,195
2020-10-20	$55.26	$56.26	$54.73	$55.85	$55.85	468,319
2020-10-19	$55.52	$56.08	$54.71	$55.00	$55.00	519,715
2020-10-16	$54.82	$55.00	$54.26	$54.84	$54.84	410,683
2020-10-15	$53.78	$55.18	$53.78	$54.75	$54.75	292,550
2020-10-14	$54.60	$54.90	$53.73	$54.50	$54.50	450,188
2020-10-13	$53.69	$54.50	$53.30	$54.45	$54.45	501,127
2020-10-12	$54.76	$55.03	$53.10	$54.00	$54.00	593,582
2020-10-09	$53.00	$55.43	$52.77	$54.59	$54.59	619,552
2020-10-08	$52.00	$52.99	$51.43	$52.46	$52.46	561,106
2020-10-07	$49.46	$53.02	$49.43	$52.54	$52.54	579,872
2020-10-06	$49.70	$50.41	$48.88	$48.90	$48.90	453,978
2020-10-05	$49.59	$50.22	$49.16	$49.48	$49.48	287,229
2020-10-02	$49.28	$50.36	$48.68	$49.16	$49.16	547,895
2020-10-01	$50.22	$50.74	$49.64	$49.85	$49.85	250,203
2020-09-30	$51.16	$51.50	$48.71	$49.52	$49.52	561,717
2020-09-29	$50.20	$52.03	$50.18	$50.97	$50.97	515,859
2020-09-28	$49.40	$51.71	$49.39	$50.55	$50.55	498,569
2020-09-25	$47.30	$49.11	$47.25	$48.85	$48.85	835,778
2020-09-24	$45.22	$48.23	$45.06	$47.58	$47.58	423,286
2020-09-23	$47.99	$48.09	$46.01	$46.09	$46.09	544,506
2020-09-22	$47.93	$49.19	$46.50	$48.21	$48.21	763,717
2020-09-21	$45.35	$47.55	$43.66	$47.46	$47.46	830,386
2020-09-18	$49.16	$49.83	$46.42	$46.90	$46.90	1,433,581
2020-09-17	$48.52	$49.04	$47.69	$48.76	$48.76	560,450
2020-09-16	$50.03	$51.21	$49.11	$49.19	$49.19	541,500
2020-09-15	$48.99	$50.16	$48.06	$49.44	$49.44	343,024
2020-09-14	$47.39	$48.86	$47.16	$48.74	$48.74	398,149
2020-09-11	$48.52	$48.76	$46.52	$47.01	$47.01	463,279
2020-09-10	$49.91	$50.21	$47.60	$47.92	$47.92	1,094,204
2020-09-09	$48.61	$50.51	$48.47	$49.49	$49.49	402,714
2020-09-08	$47.50	$49.29	$46.54	$48.38	$48.38	473,179
2020-09-04	$48.58	$49.95	$47.73	$48.33	$48.33	900,943
2020-09-03	$47.34	$48.26	$45.21	$48.11	$48.11	886,173
2020-09-02	$45.11	$47.59	$44.77	$47.28	$47.28	980,525
2020-09-01	$47.45	$47.66	$44.99	$45.00	$45.00	437,655
2020-08-31	$46.97	$48.27	$46.59	$47.83	$47.83	520,759
2020-08-28	$44.50	$47.62	$44.37	$47.20	$47.20	572,867
2020-08-27	$44.56	$45.12	$43.71	$44.35	$44.35	361,320
2020-08-26	$40.64	$44.91	$40.64	$44.77	$44.77	596,264
2020-08-25	$41.00	$41.46	$40.08	$40.72	$40.72	275,801
2020-08-24	$41.15	$41.54	$40.66	$40.95	$40.95	317,342
2020-08-21	$40.61	$40.90	$40.16	$40.61	$40.61	287,106
2020-08-20	$41.05	$41.57	$40.40	$40.60	$40.60	272,234
2020-08-19	$41.95	$42.71	$41.11	$41.57	$41.57	427,072
2020-08-18	$42.16	$42.22	$40.82	$41.59	$41.59	349,170
2020-08-17	$41.92	$42.50	$41.37	$41.99	$41.99	337,405
2020-08-14	$42.31	$43.40	$41.86	$41.92	$41.92	233,834
2020-08-13	$41.98	$42.89	$41.67	$42.44	$42.44	385,399
2020-08-12	$41.41	$43.32	$40.71	$42.39	$42.39	411,989
2020-08-11	$42.33	$42.46	$40.51	$40.72	$40.72	432,463
2020-08-10	$43.19	$43.68	$41.41	$41.75	$41.75	595,821
2020-08-07	$48.83	$49.93	$43.11	$43.45	$43.45	822,286
2020-08-06	$50.22	$50.67	$48.52	$49.09	$49.09	498,700
2020-08-05	$47.93	$50.25	$47.69	$50.04	$50.04	803,919
2020-08-04	$46.84	$48.45	$46.49	$47.26	$47.26	911,002
2020-08-03	$44.26	$47.36	$43.81	$46.84	$46.84	1,077,740
2020-07-31	$43.48	$43.81	$42.37	$43.70	$43.70	458,775
2020-07-30	$41.65	$43.69	$41.45	$43.67	$43.67	316,877
2020-07-29	$41.27	$42.81	$41.26	$42.30	$42.30	395,112
2020-07-28	$41.00	$41.45	$40.49	$41.13	$41.13	538,325
2020-07-27	$40.21	$41.31	$39.60	$41.17	$41.17	267,231
2020-07-24	$40.92	$40.92	$39.58	$40.06	$40.06	478,065
2020-07-23	$40.31	$41.61	$40.31	$41.09	$41.09	572,865
2020-07-22	$39.92	$40.68	$39.92	$40.56	$40.56	330,584
2020-07-21	$40.24	$41.04	$39.63	$39.99	$39.99	420,177
2020-07-20	$39.36	$40.38	$39.33	$39.78	$39.78	269,009
2020-07-17	$39.33	$39.92	$38.46	$39.57	$39.57	911,300
2020-07-16	$42.16	$42.54	$38.95	$39.32	$39.32	813,500
2020-07-15	$41.00	$43.05	$40.96	$42.66	$42.66	813,200
2020-07-14	$38.97	$40.25	$38.61	$40.23	$40.23	562,700
2020-07-13	$38.29	$40.15	$38.10	$39.00	$39.00	775,000
2020-07-10	$37.43	$38.15	$37.17	$37.96	$37.96	341,400
2020-07-09	$37.29	$37.84	$35.65	$37.43	$37.43	1,118,500
2020-07-08	$37.50	$38.06	$36.38	$37.32	$37.32	879,400
2020-07-07	$38.47	$38.90	$37.00	$37.23	$37.23	984,400
2020-07-06	$39.49	$39.77	$37.97	$38.92	$38.92	965,000
2020-07-02	$39.63	$39.63	$38.55	$38.64	$38.64	403,800
2020-07-01	$38.52	$39.35	$38.26	$38.77	$38.77	285,400
2020-06-30	$37.94	$38.73	$37.80	$38.42	$38.42	479,600
2020-06-29	$37.18	$38.39	$36.61	$38.18	$38.18	255,400
2020-06-26	$37.47	$37.74	$36.77	$36.89	$36.89	1,008,441
2020-06-25	$38.54	$39.05	$37.13	$37.66	$37.66	615,744
2020-06-24	$40.16	$40.25	$38.17	$38.73	$38.73	484,092
2020-06-23	$41.65	$41.94	$40.55	$40.76	$40.76	450,834
2020-06-22	$40.13	$41.32	$39.91	$41.25	$41.25	516,923
2020-06-19	$40.43	$41.54	$39.89	$40.44	$40.44	829,111
2020-06-18	$39.34	$40.03	$39.34	$39.94	$39.94	424,552
2020-06-17	$40.25	$41.07	$39.38	$39.87	$39.87	441,044
2020-06-16	$41.50	$41.89	$39.33	$39.89	$39.89	639,928
2020-06-15	$37.11	$40.52	$37.01	$39.80	$39.80	708,117
2020-06-12	$39.26	$39.75	$36.75	$38.64	$38.64	756,781
2020-06-11	$37.97	$38.80	$36.34	$37.60	$37.60	1,039,688
2020-06-10	$40.45	$41.38	$39.26	$39.35	$39.35	793,931
2020-06-09	$42.23	$42.37	$40.50	$40.73	$40.73	2,111,431
2020-06-08	$46.44	$46.86	$42.65	$43.15	$43.15	2,107,647
2020-06-05	$44.04	$47.82	$43.38	$46.83	$46.83	697,732
2020-06-04	$44.63	$44.63	$42.43	$42.72	$42.72	585,726
2020-06-03	$41.84	$45.37	$41.66	$44.87	$44.87	927,306
2020-06-02	$40.76	$41.28	$39.87	$41.21	$41.21	328,618
2020-06-01	$38.97	$41.28	$38.52	$40.39	$40.39	420,270
2020-05-29	$40.10	$40.49	$37.67	$38.98	$38.98	559,167
2020-05-28	$41.37	$42.19	$40.00	$40.12	$40.12	790,744
2020-05-27	$40.00	$41.07	$39.07	$40.88	$40.88	682,115
2020-05-26	$38.96	$39.83	$38.27	$39.20	$39.20	810,392
2020-05-22	$37.71	$37.74	$36.59	$37.50	$37.50	238,841
2020-05-21	$37.23	$37.81	$36.15	$37.44	$37.44	436,849
2020-05-20	$36.21	$38.13	$35.60	$37.55	$37.55	805,552
2020-05-19	$35.59	$37.13	$35.05	$35.37	$35.37	927,782
2020-05-18	$36.79	$37.70	$35.28	$35.76	$35.76	808,166
2020-05-15	$34.39	$36.51	$34.10	$35.55	$35.55	904,795
2020-05-14	$35.00	$35.61	$34.12	$34.63	$34.63	915,088
2020-05-13	$37.71	$37.71	$35.04	$35.74	$35.74	676,160
2020-05-12	$39.21	$39.38	$37.23	$37.94	$37.94	628,287
2020-05-11	$39.17	$39.77	$37.81	$39.18	$39.18	749,281
2020-05-08	$40.34	$41.00	$38.51	$39.90	$39.90	684,230
2020-05-07	$42.18	$42.61	$40.72	$41.16	$41.16	671,080
2020-05-06	$41.28	$44.28	$40.37	$40.71	$40.71	1,487,657
2020-05-05	$35.02	$38.84	$34.74	$38.44	$38.44	1,183,617
2020-05-04	$35.46	$36.29	$34.42	$34.58	$34.58	943,115
2020-05-01	$35.93	$35.97	$34.76	$35.84	$35.84	477,311
2020-04-30	$37.01	$37.99	$35.85	$36.69	$36.69	455,865
2020-04-29	$36.24	$39.04	$35.82	$37.49	$37.49	959,741
2020-04-28	$35.93	$35.93	$34.51	$35.04	$35.04	470,719
2020-04-27	$35.88	$36.30	$34.80	$35.00	$35.00	607,327
2020-04-24	$35.10	$35.76	$34.54	$35.07	$35.07	464,640
2020-04-23	$34.28	$35.82	$34.20	$34.97	$34.97	517,759
2020-04-22	$33.26	$34.23	$32.63	$34.01	$34.01	565,025
2020-04-21	$32.99	$33.68	$31.50	$32.34	$32.34	457,828
2020-04-20	$35.20	$36.17	$34.12	$34.15	$34.15	445,069
2020-04-17	$35.63	$37.14	$35.40	$35.69	$35.69	733,980
2020-04-16	$33.50	$34.79	$32.81	$34.66	$34.66	541,849
2020-04-15	$32.91	$33.87	$31.44	$33.47	$33.47	537,335
2020-04-14	$33.81	$35.15	$33.14	$34.93	$34.93	753,661
2020-04-13	$33.53	$33.53	$31.42	$33.10	$33.10	405,025
2020-04-09	$33.30	$34.08	$32.70	$33.89	$33.89	819,584
2020-04-08	$30.83	$33.89	$30.44	$32.61	$32.61	526,056
2020-04-07	$32.04	$32.29	$29.68	$30.52	$30.52	694,639
2020-04-06	$30.64	$31.39	$29.68	$30.25	$30.25	915,647
2020-04-03	$29.88	$30.88	$28.41	$29.21	$29.21	671,375
2020-04-02	$28.51	$30.25	$27.58	$30.04	$30.04	960,433
2020-04-01	$29.53	$30.88	$27.91	$28.78	$28.78	684,550
2020-03-31	$33.31	$34.39	$30.34	$30.86	$30.86	732,674
2020-03-30	$33.25	$34.53	$33.00	$33.36	$33.36	654,217
2020-03-27	$35.44	$35.49	$33.08	$33.34	$33.34	852,081
2020-03-26	$32.94	$37.42	$32.89	$37.20	$37.20	869,850
2020-03-25	$31.11	$33.93	$29.03	$32.87	$32.87	1,098,698
2020-03-24	$29.40	$32.33	$28.39	$30.82	$30.82	1,042,571
2020-03-23	$25.48	$27.93	$23.31	$27.62	$27.62	863,369
2020-03-20	$28.97	$30.12	$24.17	$25.53	$25.53	1,223,443
2020-03-19	$30.54	$30.71	$27.00	$28.69	$28.69	1,259,807
2020-03-18	$33.90	$34.19	$26.48	$30.79	$30.79	1,274,168
2020-03-17	$33.79	$37.14	$28.22	$35.92	$35.92	1,614,078
2020-03-16	$36.25	$38.24	$32.85	$33.35	$33.35	1,473,839
2020-03-13	$40.63	$40.91	$35.53	$40.25	$40.25	1,711,554
2020-03-12	$35.75	$39.24	$32.48	$39.10	$39.10	9,500,961
2020-03-11	$40.45	$40.81	$37.48	$38.64	$38.64	1,548,639
2020-03-10	$39.00	$42.05	$38.75	$41.47	$41.47	2,459,856
2020-03-09	$37.06	$37.56	$35.69	$35.80	$35.80	665,170
2020-03-06	$38.97	$40.08	$38.42	$39.50	$39.50	935,546
2020-03-05	$40.69	$41.48	$39.08	$39.91	$39.91	837,765
2020-03-04	$43.49	$44.25	$41.47	$42.27	$42.27	746,796
2020-03-03	$44.44	$46.05	$42.28	$42.77	$42.77	1,236,774
2020-03-02	$44.15	$44.31	$42.25	$44.27	$44.27	1,646,064
2020-02-28	$43.25	$45.00	$40.00	$43.98	$43.98	5,813,751
2020-02-27	$59.86	$63.59	$56.89	$61.47	$61.47	948,095
2020-02-26	$60.88	$61.90	$59.70	$61.25	$61.25	321,707
2020-02-25	$62.88	$63.51	$60.04	$60.44	$60.44	426,094
2020-02-24	$61.30	$62.91	$61.05	$62.81	$62.81	521,700
2020-02-21	$65.32	$65.32	$61.81	$63.97	$63.97	657,209
2020-02-20	$66.98	$67.21	$65.18	$65.50	$65.50	699,714
2020-02-19	$67.91	$68.82	$67.21	$67.35	$67.35	342,613
2020-02-18	$67.11	$68.07	$65.84	$67.89	$67.89	484,656
2020-02-14	$70.32	$70.57	$66.90	$67.33	$67.33	482,463
2020-02-13	$69.58	$70.96	$68.08	$70.14	$70.14	530,322
2020-02-12	$67.09	$70.25	$66.26	$69.81	$69.81	527,690
2020-02-11	$65.85	$67.80	$65.37	$66.73	$66.73	505,054
2020-02-10	$63.69	$65.26	$62.37	$65.21	$65.21	534,810
2020-02-07	$62.03	$63.58	$61.45	$63.55	$63.55	566,802
2020-02-06	$60.92	$62.21	$59.68	$62.21	$62.21	515,096
2020-02-05	$60.44	$61.13	$59.22	$60.63	$60.63	536,383
2020-02-04	$58.58	$59.93	$57.27	$59.60	$59.60	486,253
2020-02-03	$56.69	$57.49	$56.49	$57.45	$57.45	204,369
2020-01-31	$57.22	$57.22	$54.94	$56.25	$56.25	277,666
2020-01-30	$56.86	$57.57	$55.71	$57.45	$57.45	279,379
2020-01-29	$58.20	$58.49	$57.38	$57.51	$57.51	186,122
2020-01-28	$56.77	$58.07	$55.85	$57.96	$57.96	238,137
2020-01-27	$56.56	$57.62	$56.09	$56.53	$56.53	283,671
2020-01-24	$57.71	$58.05	$57.02	$57.65	$57.65	531,930
2020-01-23	$58.00	$58.28	$56.72	$57.61	$57.61	532,313
2020-01-22	$58.45	$58.69	$57.69	$57.96	$57.96	210,252
2020-01-21	$57.20	$58.16	$56.20	$57.92	$57.92	339,608
2020-01-17	$59.15	$59.50	$57.26	$57.35	$57.35	258,555
2020-01-16	$58.44	$59.68	$57.86	$58.78	$58.78	276,376
2020-01-15	$59.55	$60.84	$57.77	$57.99	$57.99	275,814
2020-01-14	$58.75	$59.57	$58.14	$59.53	$59.53	266,976
2020-01-13	$58.31	$59.14	$57.52	$58.94	$58.94	308,850
2020-01-10	$57.43	$58.40	$57.19	$58.25	$58.25	403,427
2020-01-09	$54.66	$57.31	$54.10	$57.22	$57.22	427,946
2020-01-08	$55.19	$55.55	$53.37	$55.04	$55.04	756,384
2020-01-07	$55.16	$55.60	$54.67	$55.00	$55.00	469,574
2020-01-06	$55.20	$56.51	$54.40	$55.30	$55.30	614,076
2020-01-03	$53.61	$54.86	$53.19	$54.49	$54.49	336,199
2020-01-02	$55.00	$55.43	$53.69	$54.43	$54.43	423,202
2019-12-31	$53.94	$54.81	$53.54	$54.47	$54.47	355,930
2019-12-30	$54.71	$54.79	$53.53	$54.18	$54.18	292,512
2019-12-27	$55.36	$55.44	$54.69	$54.97	$54.97	272,374
2019-12-26	$56.74	$56.92	$54.97	$55.40	$55.40	216,372
2019-12-24	$56.88	$57.18	$56.23	$56.74	$56.74	78,836
2019-12-23	$55.41	$56.98	$55.21	$56.81	$56.81	340,264
2019-12-20	$56.50	$56.79	$55.25	$55.30	$55.30	472,831
2019-12-19	$56.87	$56.87	$55.87	$56.39	$56.39	360,964
2019-12-18	$56.83	$57.79	$55.83	$56.60	$56.60	391,967
2019-12-17	$56.63	$56.97	$55.72	$56.45	$56.45	452,744
2019-12-16	$56.97	$58.13	$55.44	$56.39	$56.39	421,277
2019-12-13	$56.85	$57.15	$54.68	$56.53	$56.53	628,411
2019-12-12	$54.50	$57.69	$53.72	$56.99	$56.99	471,474
2019-12-11	$59.66	$59.87	$56.96	$57.32	$57.32	344,465
2019-12-10	$58.27	$59.31	$57.76	$59.25	$59.25	434,517
2019-12-09	$59.96	$60.06	$58.17	$58.34	$58.34	270,822
2019-12-06	$60.11	$60.17	$58.79	$59.94	$59.94	294,999
2019-12-05	$59.82	$60.38	$59.32	$59.68	$59.68	398,727
2019-12-04	$61.60	$61.60	$59.33	$59.61	$59.61	426,114
2019-12-03	$62.07	$62.38	$60.33	$61.10	$61.10	340,953
2019-12-02	$64.25	$64.36	$61.61	$62.69	$62.69	235,789
2019-11-29	$63.56	$64.30	$62.85	$64.13	$64.13	124,974
2019-11-27	$63.77	$64.27	$63.28	$63.71	$63.71	218,507
2019-11-26	$62.51	$64.82	$62.34	$63.28	$63.28	596,394
2019-11-25	$61.77	$64.38	$61.52	$62.41	$62.41	642,057
2019-11-22	$63.31	$63.31	$59.43	$61.50	$61.50	401,430
2019-11-21	$63.17	$63.98	$62.44	$63.07	$63.07	1,109,265
2019-11-20	$62.16	$63.12	$60.90	$63.10	$63.10	714,051
2019-11-19	$62.02	$63.06	$61.19	$62.65	$62.65	302,728
2019-11-18	$63.55	$63.70	$60.88	$61.49	$61.49	258,339
2019-11-15	$63.27	$64.27	$62.87	$63.78	$63.78	408,355
2019-11-14	$62.85	$64.61	$62.50	$62.70	$62.70	288,479
2019-11-13	$63.77	$64.48	$62.32	$62.69	$62.69	282,942
2019-11-12	$62.94	$64.88	$62.94	$64.26	$64.26	363,504
2019-11-11	$61.52	$64.13	$61.52	$62.81	$62.81	641,830
2019-11-08	$58.80	$62.57	$58.80	$62.21	$62.21	933,048
2019-11-07	$62.26	$62.75	$56.17	$58.96	$58.96	1,727,550
2019-11-06	$64.44	$65.15	$62.05	$62.43	$62.43	440,258
2019-11-05	$65.64	$66.11	$64.27	$64.65	$64.65	332,173
2019-11-04	$66.06	$66.70	$64.95	$65.44	$65.44	632,974
2019-11-01	$64.07	$66.50	$63.50	$65.43	$65.43	412,492
2019-10-31	$64.93	$65.56	$63.50	$63.83	$63.83	406,131
2019-10-30	$65.00	$65.27	$63.42	$64.96	$64.96	384,605
2019-10-29	$65.35	$65.90	$64.50	$65.22	$65.22	254,710
2019-10-28	$64.68	$66.30	$64.39	$65.64	$65.64	266,157
2019-10-25	$62.90	$65.01	$62.71	$64.45	$64.45	315,033
2019-10-24	$62.94	$63.77	$62.49	$62.98	$62.98	193,888
2019-10-23	$61.65	$63.27	$61.51	$62.58	$62.58	397,970
2019-10-22	$63.39	$63.40	$61.01	$61.33	$61.33	274,925
2019-10-21	$65.79	$66.10	$63.01	$63.20	$63.20	442,843
2019-10-18	$64.80	$65.69	$63.81	$64.76	$64.76	294,127
2019-10-17	$64.33	$65.61	$63.91	$64.97	$64.97	356,655
2019-10-16	$62.69	$63.94	$62.49	$63.83	$63.83	231,550
2019-10-15	$61.93	$64.64	$61.93	$63.02	$63.02	476,953
2019-10-14	$61.70	$61.93	$60.77	$61.50	$61.50	238,055
2019-10-11	$60.55	$62.40	$60.50	$61.69	$61.69	442,236
2019-10-10	$60.70	$61.38	$57.65	$59.29	$59.29	475,297
2019-10-09	$58.00	$60.60	$58.00	$60.02	$60.02	279,760
2019-10-08	$58.46	$58.93	$57.16	$58.34	$58.34	335,808
2019-10-07	$59.30	$60.09	$58.61	$58.83	$58.83	466,099
2019-10-04	$59.66	$60.06	$57.98	$59.42	$59.42	248,330
2019-10-03	$58.00	$60.70	$56.61	$59.42	$59.42	403,473
2019-10-02	$59.75	$59.98	$57.64	$58.14	$58.14	535,372
2019-10-01	$62.35	$62.71	$58.62	$60.39	$60.39	552,211
2019-09-30	$59.75	$62.84	$59.00	$62.51	$62.51	696,682
2019-09-27	$66.05	$66.86	$60.58	$61.17	$61.17	765,688
2019-09-26	$67.91	$68.17	$65.18	$66.38	$66.38	326,697
2019-09-25	$69.07	$69.67	$67.07	$67.97	$67.97	490,372
2019-09-24	$73.04	$73.13	$68.92	$69.23	$69.23	372,329
2019-09-23	$73.64	$74.19	$72.05	$72.58	$72.58	290,215
2019-09-20	$72.55	$74.46	$71.94	$73.73	$73.73	482,717
2019-09-19	$73.48	$75.19	$72.44	$72.67	$72.67	387,037
2019-09-18	$72.11	$73.71	$70.89	$73.24	$73.24	535,005
2019-09-17	$70.70	$72.00	$70.13	$71.79	$71.79	453,559
2019-09-16	$73.50	$74.92	$70.25	$70.56	$70.56	646,980
2019-09-13	$73.07	$76.06	$73.07	$73.99	$73.99	561,832
2019-09-12	$72.52	$74.29	$70.65	$73.01	$73.01	597,099
2019-09-11	$69.10	$72.76	$69.10	$72.21	$72.21	628,358
2019-09-10	$64.68	$69.47	$63.95	$68.87	$68.87	563,001
2019-09-09	$65.12	$66.79	$63.17	$65.04	$65.04	545,750
2019-09-06	$66.22	$66.52	$64.52	$64.96	$64.96	318,040
2019-09-05	$64.39	$66.25	$63.21	$66.02	$66.02	674,083
2019-09-04	$63.42	$63.79	$62.60	$63.36	$63.36	281,092
2019-09-03	$63.74	$64.04	$62.40	$63.24	$63.24	440,773
2019-08-30	$66.11	$66.54	$61.99	$64.31	$64.31	914,696
2019-08-29	$62.60	$66.08	$62.41	$65.78	$65.78	1,037,662
2019-08-28	$59.39	$62.28	$59.17	$62.00	$62.00	514,240
2019-08-27	$59.61	$60.74	$59.23	$59.63	$59.63	527,542
2019-08-26	$59.16	$60.02	$57.53	$59.26	$59.26	764,686
2019-08-23	$60.88	$60.88	$58.25	$58.58	$58.58	367,124
2019-08-22	$63.20	$63.40	$60.82	$61.16	$61.16	385,444
2019-08-21	$63.80	$63.84	$62.83	$63.03	$63.03	389,442
2019-08-20	$63.59	$64.60	$62.88	$63.00	$63.00	534,485
2019-08-19	$63.69	$64.43	$62.66	$63.74	$63.74	535,007
2019-08-16	$61.33	$63.22	$60.89	$62.94	$62.94	384,618
2019-08-15	$60.73	$61.17	$60.13	$60.70	$60.70	295,702
2019-08-14	$61.09	$61.41	$60.36	$60.52	$60.52	639,869
2019-08-13	$60.49	$62.90	$60.00	$62.03	$62.03	788,790
2019-08-12	$62.95	$63.11	$60.39	$60.59	$60.59	719,528
2019-08-09	$64.06	$65.27	$62.94	$63.30	$63.30	966,768
2019-08-08	$62.30	$68.74	$61.09	$64.53	$64.53	3,034,145
2019-08-07	$75.14	$75.14	$70.71	$73.10	$73.10	576,107
2019-08-06	$75.82	$76.70	$75.07	$76.32	$76.32	351,515
2019-08-05	$79.97	$80.38	$73.71	$75.06	$75.06	663,668
2019-08-02	$83.01	$83.67	$80.58	$81.08	$81.08	491,196
2019-08-01	$81.71	$84.65	$80.68	$83.91	$83.91	475,814
2019-07-31	$78.70	$83.35	$78.70	$81.68	$81.68	597,424
2019-07-30	$76.14	$78.93	$76.01	$78.88	$78.88	517,726
2019-07-29	$76.26	$76.77	$75.43	$76.64	$76.64	627,421
2019-07-26	$75.94	$76.57	$75.24	$76.24	$76.24	328,620
2019-07-25	$75.96	$76.32	$75.13	$75.44	$75.44	217,853
2019-07-24	$75.59	$76.68	$75.42	$76.45	$76.45	376,189
2019-07-23	$76.10	$76.15	$74.25	$75.50	$75.50	548,378
2019-07-22	$75.19	$75.97	$74.03	$75.83	$75.83	231,554
2019-07-19	$76.51	$77.22	$75.13	$75.14	$75.14	188,198
2019-07-18	$76.70	$77.25	$76.10	$76.24	$76.24	337,647
2019-07-17	$75.46	$77.13	$74.37	$76.75	$76.75	400,807
2019-07-16	$75.84	$76.15	$75.04	$75.59	$75.59	238,051
2019-07-15	$75.40	$76.00	$74.34	$75.55	$75.55	308,537
2019-07-12	$76.76	$77.71	$75.13	$75.16	$75.16	229,091
2019-07-11	$77.96	$78.19	$76.25	$77.08	$77.08	258,600
2019-07-10	$77.91	$78.09	$77.17	$77.38	$77.38	244,607
2019-07-09	$76.73	$78.84	$76.11	$77.41	$77.41	332,474
2019-07-08	$76.97	$77.11	$75.44	$76.80	$76.80	466,857
2019-07-05	$77.20	$78.24	$76.24	$78.03	$78.03	174,766
2019-07-03	$78.13	$78.73	$77.55	$77.79	$77.79	101,889
2019-07-02	$77.00	$78.25	$76.41	$77.81	$77.81	228,197
2019-07-01	$76.28	$77.62	$75.84	$77.02	$77.02	282,864
2019-06-28	$75.98	$76.70	$75.04	$75.40	$75.40	532,676
2019-06-27	$75.00	$76.08	$74.40	$75.85	$75.85	214,844
2019-06-26	$74.50	$75.14	$73.50	$74.35	$74.35	378,013
2019-06-25	$73.25	$74.76	$72.75	$74.50	$74.50	500,154
2019-06-24	$75.86	$75.96	$73.25	$73.46	$73.46	232,447
2019-06-21	$76.97	$76.97	$75.23	$75.65	$75.65	541,314
2019-06-20	$79.13	$79.13	$77.42	$77.49	$77.49	405,194
2019-06-19	$77.34	$78.42	$76.95	$77.95	$77.95	429,031
2019-06-18	$75.94	$78.57	$75.66	$77.34	$77.34	359,795
2019-06-17	$73.57	$75.29	$72.93	$75.18	$75.18	373,103
2019-06-14	$73.07	$73.88	$72.67	$73.33	$73.33	390,542
2019-06-13	$73.24	$74.19	$72.30	$73.57	$73.57	328,660
2019-06-12	$72.13	$73.70	$71.83	$72.94	$72.94	446,289
2019-06-11	$71.65	$72.86	$70.31	$72.32	$72.32	508,794
2019-06-10	$69.22	$72.27	$69.15	$71.65	$71.65	405,681
2019-06-07	$68.57	$69.74	$68.44	$69.15	$69.15	282,367
2019-06-06	$67.59	$68.40	$65.79	$68.18	$68.18	239,426
2019-06-05	$67.47	$68.66	$66.42	$67.70	$67.70	334,466
2019-06-04	$64.31	$66.84	$63.63	$66.67	$66.67	249,589
2019-06-03	$64.38	$66.00	$63.00	$63.59	$63.59	266,545
2019-05-31	$64.73	$66.06	$64.26	$64.48	$64.48	370,225
2019-05-30	$64.55	$66.49	$64.51	$65.96	$65.96	266,313
2019-05-29	$67.01	$67.01	$64.20	$64.34	$64.34	311,928
2019-05-28	$65.78	$68.95	$65.50	$67.50	$67.50	658,486
2019-05-24	$64.80	$66.34	$64.59	$65.49	$65.49	187,005
2019-05-23	$65.68	$66.16	$63.46	$64.49	$64.49	284,051
2019-05-22	$66.15	$67.98	$66.15	$66.55	$66.55	168,543
2019-05-21	$67.02	$68.07	$66.34	$66.65	$66.65	260,447
2019-05-20	$66.33	$67.85	$65.04	$66.33	$66.33	317,280
2019-05-17	$67.99	$69.64	$66.96	$67.23	$67.23	442,938
2019-05-16	$67.25	$69.15	$67.25	$68.84	$68.84	432,507
2019-05-15	$65.64	$67.86	$65.61	$67.25	$67.25	463,368
2019-05-14	$66.24	$67.11	$65.60	$66.23	$66.23	505,213
2019-05-13	$65.00	$68.50	$64.41	$65.82	$65.82	542,994
2019-05-10	$69.43	$70.33	$67.13	$69.10	$69.10	691,237
2019-05-09	$76.00	$76.00	$67.40	$69.91	$69.91	1,521,337
2019-05-08	$73.38	$75.73	$72.50	$73.47	$73.47	415,177
2019-05-07	$75.41	$76.20	$72.88	$73.47	$73.47	436,095
2019-05-06	$73.85	$75.98	$72.93	$75.64	$75.64	427,345
2019-05-03	$71.61	$75.57	$71.57	$75.38	$75.38	333,294
2019-05-02	$68.76	$71.40	$68.11	$71.12	$71.12	334,733
2019-05-01	$72.31	$72.31	$68.73	$68.90	$68.90	313,212
2019-04-30	$70.78	$72.55	$69.80	$72.13	$72.13	377,853
2019-04-29	$73.28	$73.36	$71.18	$71.37	$71.37	320,078
2019-04-26	$71.49	$73.81	$70.40	$73.30	$73.30	280,425
2019-04-25	$70.73	$71.96	$70.09	$71.38	$71.38	254,598
2019-04-24	$71.69	$71.78	$70.16	$71.01	$71.01	198,947
2019-04-23	$70.31	$72.76	$69.48	$71.63	$71.63	278,531
2019-04-22	$69.04	$71.63	$69.04	$70.41	$70.41	247,988
2019-04-18	$68.82	$69.75	$67.41	$69.45	$69.45	355,367
2019-04-17	$73.40	$73.40	$67.77	$69.10	$69.10	699,364
2019-04-16	$76.54	$76.54	$72.56	$72.99	$72.99	397,725
2019-04-15	$76.30	$77.39	$75.83	$76.05	$76.05	192,786
2019-04-12	$75.73	$76.44	$75.46	$76.24	$76.24	188,162
2019-04-11	$76.96	$76.96	$74.81	$75.34	$75.34	344,643
2019-04-10	$76.57	$77.06	$75.92	$76.72	$76.72	380,403
2019-04-09	$77.20	$78.42	$75.93	$76.09	$76.09	361,922
2019-04-08	$77.97	$77.99	$75.91	$77.49	$77.49	368,773
2019-04-05	$77.42	$78.42	$76.75	$78.13	$78.13	264,107
2019-04-04	$78.85	$79.28	$76.63	$77.27	$77.27	319,644
2019-04-03	$78.89	$80.32	$77.70	$78.71	$78.71	298,794
2019-04-02	$76.58	$78.39	$75.33	$78.35	$78.35	470,519
2019-04-01	$79.21	$79.71	$75.31	$76.78	$76.78	314,661
2019-03-29	$77.32	$78.72	$75.98	$78.37	$78.37	314,115
2019-03-28	$76.18	$77.85	$75.01	$76.65	$76.65	320,486
2019-03-27	$79.66	$79.66	$74.28	$76.03	$76.03	406,724
2019-03-26	$80.96	$83.14	$79.50	$79.93	$79.93	494,241
2019-03-25	$80.05	$81.05	$78.29	$80.07	$80.07	532,985
2019-03-22	$79.85	$80.81	$79.03	$80.10	$80.10	449,034
2019-03-21	$77.31	$82.24	$77.31	$80.54	$80.54	606,435
2019-03-20	$75.50	$78.48	$74.70	$77.51	$77.51	505,436
2019-03-19	$73.73	$75.82	$72.46	$75.15	$75.15	485,873
2019-03-18	$72.46	$73.67	$70.69	$73.08	$73.08	503,209
2019-03-15	$69.50	$72.39	$69.43	$72.24	$72.24	649,801
2019-03-14	$71.31	$71.33	$68.95	$69.30	$69.30	338,396
2019-03-13	$69.41	$72.15	$69.13	$71.40	$71.40	421,288
2019-03-12	$67.85	$69.28	$66.29	$69.16	$69.16	249,404
2019-03-11	$65.98	$68.17	$65.97	$67.81	$67.81	264,460
2019-03-08	$65.51	$66.09	$63.12	$66.03	$66.03	526,950
2019-03-07	$66.41	$66.96	$65.75	$66.02	$66.02	223,994
2019-03-06	$67.91	$67.93	$65.25	$66.77	$66.77	373,793
2019-03-05	$68.36	$68.36	$67.11	$67.74	$67.74	544,795
2019-03-04	$72.92	$73.00	$67.84	$68.29	$68.29	822,300
2019-03-01	$74.24	$74.65	$72.48	$72.70	$72.70	732,379
2019-02-28	$72.00	$75.51	$67.55	$74.17	$74.17	1,340,834
2019-02-27	$66.21	$68.75	$66.21	$67.86	$67.86	1,427,994
2019-02-26	$68.18	$68.18	$65.12	$66.48	$66.48	352,986
2019-02-25	$69.23	$69.31	$68.25	$68.32	$68.32	250,685
2019-02-22	$68.21	$68.85	$67.64	$68.66	$68.66	156,483
2019-02-21	$69.21	$69.21	$67.21	$68.01	$68.01	201,402
2019-02-20	$69.71	$70.13	$68.53	$69.32	$69.32	236,496
2019-02-19	$69.09	$70.41	$68.89	$69.94	$69.94	267,144
2019-02-15	$68.80	$69.41	$68.50	$69.25	$69.25	184,565
2019-02-14	$68.36	$69.17	$68.15	$68.77	$68.77	227,169
2019-02-13	$69.48	$69.76	$67.88	$68.85	$68.85	208,015
2019-02-12	$68.57	$69.48	$67.32	$69.40	$69.40	210,029
2019-02-11	$67.73	$68.86	$67.21	$68.00	$68.00	214,417
2019-02-08	$65.59	$66.97	$64.52	$66.92	$66.92	201,278
2019-02-07	$67.09	$68.73	$65.85	$66.30	$66.30	280,242
2019-02-06	$68.40	$68.68	$67.03	$67.68	$67.68	228,199
2019-02-05	$67.10	$69.04	$66.95	$68.10	$68.10	366,856
2019-02-04	$64.62	$66.94	$64.62	$66.87	$66.87	282,391
2019-02-01	$63.84	$64.75	$62.59	$64.69	$64.69	226,486
2019-01-31	$62.70	$65.01	$61.71	$63.79	$63.79	540,662
2019-01-30	$61.53	$62.48	$59.39	$62.37	$62.37	205,998
2019-01-29	$61.05	$61.70	$59.14	$61.01	$61.01	281,432
2019-01-28	$61.60	$62.07	$60.30	$61.22	$61.22	156,640
2019-01-25	$62.38	$63.66	$62.25	$62.35	$62.35	290,663
2019-01-24	$61.47	$62.78	$61.08	$62.19	$62.19	270,546
2019-01-23	$61.66	$61.80	$59.75	$60.89	$60.89	159,949
2019-01-22	$62.42	$62.65	$60.73	$61.36	$61.36	257,985
2019-01-18	$62.97	$63.11	$61.41	$62.68	$62.68	291,268
2019-01-17	$60.74	$63.24	$60.74	$62.39	$62.39	176,058
2019-01-16	$60.77	$62.69	$60.73	$60.82	$60.82	297,403
2019-01-15	$57.97	$61.07	$57.91	$60.86	$60.86	299,197
2019-01-14	$57.06	$58.09	$55.69	$57.48	$57.48	260,888
2019-01-11	$59.00	$59.05	$56.67	$57.62	$57.62	313,495
2019-01-10	$56.68	$59.32	$56.29	$59.12	$59.12	370,645
2019-01-09	$55.74	$57.66	$55.61	$57.22	$57.22	477,308
2019-01-08	$55.39	$55.55	$53.73	$55.41	$55.41	318,729
2019-01-07	$53.00	$55.16	$53.00	$54.28	$54.28	550,071
2019-01-04	$51.18	$54.37	$51.18	$53.01	$53.01	879,768
2019-01-03	$53.49	$53.73	$50.60	$50.75	$50.75	668,254
2019-01-02	$55.03	$55.94	$53.25	$53.75	$53.75	672,417
2018-12-31	$56.37	$58.07	$55.87	$56.17	$56.17	555,861
2018-12-28	$55.67	$57.00	$54.65	$55.80	$55.80	343,085
2018-12-27	$53.70	$55.24	$52.71	$55.17	$55.17	317,991
2018-12-26	$52.50	$54.75	$52.05	$54.64	$54.64	431,829
2018-12-24	$53.01	$53.31	$51.50	$52.18	$52.18	228,018
2018-12-21	$54.66	$54.99	$52.12	$53.58	$53.58	790,729
2018-12-20	$57.70	$57.91	$52.54	$54.68	$54.68	900,352
2018-12-19	$60.00	$60.26	$56.47	$57.73	$57.73	848,286
2018-12-18	$64.13	$64.13	$59.83	$60.43	$60.43	695,292
2018-12-17	$63.88	$64.32	$62.00	$63.36	$63.36	917,789
2018-12-14	$63.60	$66.00	$63.56	$64.59	$64.59	353,997
2018-12-13	$66.22	$66.96	$62.52	$64.17	$64.17	393,192
2018-12-12	$66.50	$67.52	$65.35	$65.79	$65.79	484,872
2018-12-11	$66.50	$67.73	$65.36	$66.29	$66.29	341,291
2018-12-10	$64.13	$67.05	$63.92	$65.25	$65.25	485,561
2018-12-07	$66.29	$66.37	$64.01	$64.37	$64.37	773,874
2018-12-06	$64.24	$66.58	$63.00	$66.52	$66.52	807,013
2018-12-04	$67.74	$69.18	$64.87	$65.32	$65.32	865,490
2018-12-03	$67.03	$68.00	$66.11	$67.93	$67.93	517,372
2018-11-30	$64.08	$66.00	$63.75	$65.88	$65.88	463,166
2018-11-29	$62.05	$64.79	$62.05	$64.26	$64.26	615,480
2018-11-28	$59.45	$62.45	$58.64	$62.39	$62.39	415,930
2018-11-27	$58.51	$59.54	$57.23	$58.95	$58.95	221,303
2018-11-26	$58.62	$59.69	$57.23	$58.77	$58.77	353,593
2018-11-23	$56.30	$59.90	$56.20	$57.92	$57.92	178,648
2018-11-21	$56.07	$57.87	$54.52	$57.08	$57.08	341,615
2018-11-20	$55.44	$57.10	$54.65	$55.30	$55.30	385,163
2018-11-19	$61.21	$61.21	$55.86	$56.56	$56.56	601,393
2018-11-16	$58.91	$62.79	$58.76	$61.36	$61.36	469,724
2018-11-15	$56.77	$60.27	$56.53	$59.47	$59.47	422,539
2018-11-14	$57.34	$57.84	$55.84	$57.11	$57.11	342,848
2018-11-13	$57.15	$58.90	$56.32	$56.68	$56.68	334,788
2018-11-12	$60.90	$60.97	$55.72	$57.16	$57.16	691,685
2018-11-09	$59.07	$62.81	$57.61	$61.28	$61.28	724,002
2018-11-08	$59.13	$61.74	$53.13	$59.81	$59.81	945,345
2018-11-07	$59.21	$62.08	$58.51	$61.84	$61.84	519,157
2018-11-06	$57.54	$59.16	$57.11	$58.78	$58.78	330,007
2018-11-05	$60.26	$60.59	$56.53	$57.90	$57.90	470,300
2018-11-02	$61.00	$61.66	$59.47	$60.08	$60.08	332,790
2018-11-01	$58.28	$60.71	$57.40	$60.46	$60.46	616,459
2018-10-31	$58.37	$59.04	$57.09	$57.94	$57.94	464,726
2018-10-30	$55.63	$57.61	$54.31	$57.52	$57.52	449,131
2018-10-29	$59.51	$60.71	$55.16	$56.25	$56.25	381,071
2018-10-26	$58.57	$59.79	$55.88	$58.41	$58.41	559,670
2018-10-25	$58.60	$60.62	$57.45	$59.82	$59.82	364,395
2018-10-24	$61.27	$62.51	$58.42	$58.61	$58.61	317,518
2018-10-23	$60.90	$62.24	$59.56	$61.36	$61.36	297,166
2018-10-22	$60.06	$62.31	$59.47	$61.84	$61.84	471,992
2018-10-19	$62.20	$62.99	$59.36	$60.00	$60.00	503,996
2018-10-18	$64.18	$64.50	$61.92	$62.32	$62.32	329,095
2018-10-17	$63.30	$64.58	$61.54	$64.27	$64.27	267,404
2018-10-16	$61.22	$64.03	$59.82	$63.24	$63.24	493,361
2018-10-15	$58.72	$60.33	$57.06	$59.81	$59.81	337,368
2018-10-12	$57.58	$59.49	$57.58	$58.86	$58.86	437,127
2018-10-11	$57.02	$59.06	$55.91	$56.60	$56.60	564,248
2018-10-10	$60.37	$60.37	$57.12	$57.31	$57.31	383,053
2018-10-09	$60.37	$61.86	$60.03	$60.40	$60.40	366,995
2018-10-08	$60.98	$62.79	$59.88	$60.91	$60.91	605,389
2018-10-05	$61.33	$62.65	$59.63	$61.37	$61.37	365,748
2018-10-04	$62.19	$62.19	$60.24	$61.42	$61.42	330,255
2018-10-03	$61.99	$63.24	$61.68	$62.59	$62.59	402,181
2018-10-02	$62.57	$63.24	$60.78	$61.58	$61.58	432,769
2018-10-01	$65.15	$65.56	$61.71	$62.26	$62.26	487,451
2018-09-28	$65.06	$66.43	$64.59	$64.90	$64.90	421,554
2018-09-27	$64.61	$66.25	$64.47	$65.10	$65.10	468,185
2018-09-26	$63.30	$65.34	$61.45	$64.11	$64.11	448,112
2018-09-25	$60.75	$63.30	$60.37	$63.10	$63.10	525,908
2018-09-24	$58.68	$61.17	$58.23	$60.72	$60.72	318,902
2018-09-21	$60.28	$60.86	$58.11	$58.84	$58.84	712,069
2018-09-20	$60.34	$60.84	$59.77	$60.45	$60.45	313,526
2018-09-19	$62.17	$63.17	$59.27	$59.94	$59.94	494,613
2018-09-18	$60.46	$62.58	$59.72	$62.34	$62.34	429,829
2018-09-17	$61.51	$61.94	$60.27	$60.48	$60.48	786,636
2018-09-14	$62.72	$63.30	$61.32	$61.69	$61.69	563,254
2018-09-13	$63.50	$66.08	$61.35	$62.77	$62.77	702,478
2018-09-12	$64.29	$64.42	$61.13	$62.97	$62.97	561,933
2018-09-11	$63.48	$64.36	$62.29	$64.09	$64.09	540,562
2018-09-10	$62.15	$64.32	$61.60	$63.75	$63.75	762,333
2018-09-07	$62.61	$64.03	$60.69	$61.51	$61.51	767,302
2018-09-06	$64.63	$65.10	$61.05	$63.09	$63.09	850,118
2018-09-05	$67.99	$68.17	$62.85	$64.78	$64.78	1,740,912
2018-09-04	$68.20	$70.48	$66.92	$67.50	$67.50	1,249,574
2018-08-31	$67.09	$69.82	$66.53	$68.37	$68.37	1,331,078
2018-08-30	$62.35	$69.20	$62.00	$67.40	$67.40	3,187,836
2018-08-29	$62.33	$70.91	$58.95	$62.86	$62.86	11,054,300
2018-08-28	$45.36	$45.58	$44.66	$44.80	$44.80	433,931
2018-08-27	$43.67	$45.86	$43.41	$45.36	$45.36	460,307
2018-08-24	$42.69	$43.87	$42.17	$43.83	$43.83	225,004
2018-08-23	$41.40	$43.42	$41.40	$42.72	$42.72	295,650
2018-08-22	$40.11	$41.40	$40.06	$41.31	$41.31	324,465
2018-08-21	$40.34	$40.74	$39.93	$40.20	$40.20	196,702
2018-08-20	$40.37	$40.45	$39.89	$40.14	$40.14	255,676
2018-08-17	$40.04	$40.26	$39.19	$40.17	$40.17	253,445
2018-08-16	$39.50	$40.14	$39.05	$39.99	$39.99	330,821
2018-08-15	$40.50	$40.68	$39.37	$39.50	$39.50	262,644
2018-08-14	$40.57	$41.42	$40.22	$40.45	$40.45	309,522
2018-08-13	$41.83	$41.83	$40.46	$40.61	$40.61	343,546
2018-08-10	$41.06	$42.81	$41.06	$41.95	$41.95	252,785
2018-08-09	$40.57	$41.71	$40.57	$41.17	$41.17	188,781
2018-08-08	$40.26	$40.91	$39.80	$40.49	$40.49	264,757
2018-08-07	$38.55	$40.83	$38.04	$40.24	$40.24	447,036
2018-08-06	$39.26	$39.82	$36.89	$38.13	$38.13	661,178
2018-08-03	$41.01	$43.84	$39.07	$39.39	$39.39	1,195,703
2018-08-02	$43.21	$46.50	$42.70	$45.01	$45.01	842,394
2018-08-01	$41.47	$43.71	$41.30	$43.51	$43.51	307,435
2018-07-31	$39.65	$41.67	$39.38	$41.61	$41.61	348,993
2018-07-30	$39.98	$40.70	$39.35	$39.55	$39.55	231,626
2018-07-27	$40.38	$40.61	$39.14	$39.77	$39.77	241,069
2018-07-26	$40.58	$40.85	$39.44	$40.38	$40.38	391,407
2018-07-25	$39.98	$40.87	$39.98	$40.47	$40.47	314,773
2018-07-24	$42.78	$42.78	$39.94	$40.11	$40.11	245,966
2018-07-23	$42.07	$42.99	$42.01	$42.78	$42.78	234,638
2018-07-20	$41.98	$42.53	$41.79	$42.09	$42.09	365,569
2018-07-19	$42.38	$42.87	$41.70	$41.83	$41.83	242,700
2018-07-18	$42.51	$42.69	$41.76	$42.44	$42.44	273,126
2018-07-17	$41.50	$42.71	$41.28	$42.51	$42.51	223,551
2018-07-16	$42.18	$42.18	$40.95	$41.49	$41.49	308,917
2018-07-13	$43.20	$43.20	$41.85	$42.13	$42.13	211,182
2018-07-12	$41.68	$43.60	$41.46	$43.25	$43.25	422,233
2018-07-11	$40.06	$41.79	$40.02	$41.36	$41.36	355,607
2018-07-10	$41.65	$41.85	$40.00	$40.39	$40.39	393,756
2018-07-09	$43.01	$43.11	$42.42	$42.80	$42.80	524,065
2018-07-06	$41.83	$43.16	$41.58	$42.71	$42.71	394,583
2018-07-05	$41.10	$42.03	$40.94	$41.99	$41.99	201,376
2018-07-03	$40.63	$41.08	$40.48	$40.99	$40.99	157,432
2018-07-02	$40.59	$40.78	$39.49	$40.54	$40.54	352,185
2018-06-29	$41.14	$41.14	$40.12	$40.64	$40.64	561,596
2018-06-28	$40.85	$41.19	$40.34	$41.03	$41.03	278,633
2018-06-27	$41.89	$42.15	$40.68	$40.83	$40.83	327,769
2018-06-26	$41.12	$42.81	$41.12	$42.00	$42.00	475,547
2018-06-25	$42.61	$44.11	$40.50	$41.24	$41.24	835,439
2018-06-22	$40.66	$41.11	$40.50	$40.88	$40.88	876,065
2018-06-21	$41.94	$42.50	$39.43	$40.65	$40.65	880,590
2018-06-20	$43.90	$45.00	$43.81	$44.51	$44.51	389,190
2018-06-19	$43.57	$44.05	$42.75	$43.44	$43.44	537,783
2018-06-18	$42.95	$43.96	$42.90	$43.83	$43.83	376,343
2018-06-15	$43.69	$44.10	$42.32	$43.02	$43.02	416,739
2018-06-14	$42.01	$43.81	$41.71	$43.79	$43.79	648,243
2018-06-13	$41.57	$42.01	$41.53	$41.92	$41.92	386,734
2018-06-12	$40.15	$41.65	$40.04	$41.52	$41.52	420,268
2018-06-11	$39.88	$40.57	$39.61	$40.22	$40.22	356,480
2018-06-08	$37.83	$40.05	$37.83	$39.94	$39.94	478,645
2018-06-07	$38.95	$39.17	$37.12	$37.79	$37.79	300,662
2018-06-06	$38.28	$39.00	$38.18	$38.96	$38.96	288,230
2018-06-05	$37.59	$38.51	$37.51	$38.24	$38.24	300,574
2018-06-04	$38.33	$38.40	$37.03	$37.63	$37.63	357,734
2018-06-01	$38.05	$38.97	$38.05	$38.35	$38.35	454,928
2018-05-31	$37.20	$38.19	$36.92	$37.77	$37.77	525,033
2018-05-30	$37.47	$37.75	$37.00	$37.16	$37.16	388,001
2018-05-29	$36.60	$37.30	$35.71	$37.28	$37.28	480,323
2018-05-25	$35.39	$36.61	$35.16	$36.61	$36.61	408,794
2018-05-24	$35.00	$36.18	$35.00	$35.49	$35.49	370,300
2018-05-23	$34.08	$35.00	$34.08	$34.96	$34.96	468,152
2018-05-22	$34.50	$34.70	$34.00	$34.17	$34.17	339,604
2018-05-21	$34.55	$34.99	$34.47	$34.50	$34.50	187,788
2018-05-18	$34.59	$34.97	$34.39	$34.62	$34.62	315,468
2018-05-17	$33.83	$34.73	$33.81	$34.50	$34.50	349,181
2018-05-16	$33.50	$34.38	$33.36	$33.92	$33.92	346,669
2018-05-15	$32.78	$33.69	$32.49	$33.50	$33.50	308,889
2018-05-14	$31.68	$32.80	$31.52	$32.73	$32.73	450,933
2018-05-11	$33.69	$33.90	$31.09	$31.75	$31.75	793,456
2018-05-10	$36.12	$36.12	$32.32	$34.07	$34.07	1,256,735
2018-05-09	$35.75	$36.22	$34.47	$34.99	$34.99	827,402
2018-05-08	$35.82	$36.00	$35.45	$35.69	$35.69	598,006
2018-05-07	$34.70	$36.60	$34.54	$35.80	$35.80	588,339
2018-05-04	$34.79	$34.96	$34.41	$34.45	$34.45	321,389
2018-05-03	$34.74	$35.06	$34.07	$35.00	$35.00	380,972
2018-05-02	$33.30	$34.91	$33.27	$34.82	$34.82	392,668
2018-05-01	$33.79	$34.09	$33.34	$33.99	$33.99	411,365
2018-04-30	$33.23	$34.23	$33.09	$33.68	$33.68	515,180
2018-04-27	$32.53	$33.11	$32.25	$33.02	$33.02	328,427
2018-04-26	$31.65	$32.39	$31.39	$32.32	$32.32	342,062
2018-04-25	$30.50	$31.53	$30.28	$31.52	$31.52	263,962
2018-04-24	$30.47	$30.69	$30.25	$30.63	$30.63	282,660
2018-04-23	$29.78	$30.49	$29.78	$30.31	$30.31	198,204
2018-04-20	$29.42	$29.95	$29.22	$29.75	$29.75	396,260
2018-04-19	$29.50	$29.78	$29.09	$29.54	$29.54	337,040
2018-04-18	$29.50	$29.84	$29.32	$29.70	$29.70	320,613
2018-04-17	$28.87	$29.59	$27.96	$29.51	$29.51	546,277
2018-04-16	$26.95	$29.13	$26.75	$28.84	$28.84	1,022,143
2018-04-13	$27.28	$28.41	$27.00	$27.62	$27.62	3,470,016
2018-04-12	$31.27	$31.27	$30.06	$30.67	$30.67	649,706
2018-04-11	$31.20	$31.48	$30.77	$31.18	$31.18	417,697
2018-04-10	$31.64	$31.73	$31.15	$31.20	$31.20	471,455
2018-04-09	$31.48	$31.73	$31.15	$31.19	$31.19	322,410
2018-04-06	$31.80	$32.26	$31.10	$31.38	$31.38	254,780
2018-04-05	$32.36	$32.54	$31.72	$31.95	$31.95	501,373
2018-04-04	$31.14	$32.24	$31.14	$32.12	$32.12	284,507
2018-04-03	$31.00	$31.58	$30.81	$31.51	$31.51	317,866
2018-04-02	$30.83	$31.11	$30.46	$30.78	$30.78	427,356
2018-03-29	$30.55	$31.77	$30.51	$30.83	$30.83	496,220
2018-03-28	$30.41	$31.00	$30.18	$30.50	$30.50	355,883
2018-03-27	$30.42	$30.87	$29.98	$30.32	$30.32	628,236
2018-03-26	$29.85	$30.52	$29.31	$30.29	$30.29	1,161,003
2018-03-23	$32.40	$32.79	$29.06	$29.61	$29.61	2,590,022
2018-03-22	$34.31	$34.88	$34.02	$34.35	$34.35	485,058
2018-03-21	$33.84	$34.70	$33.62	$34.50	$34.50	619,289
2018-03-20	$32.77	$33.93	$32.52	$33.84	$33.84	340,078
2018-03-19	$33.51	$33.68	$32.34	$32.79	$32.79	631,920
2018-03-16	$32.16	$33.91	$31.96	$33.76	$33.76	605,431
2018-03-15	$30.91	$32.16	$30.87	$32.12	$32.12	406,647
2018-03-14	$31.75	$32.24	$30.24	$30.92	$30.92	511,383
2018-03-13	$31.93	$32.56	$31.63	$31.75	$31.75	378,322
2018-03-12	$31.42	$32.09	$31.42	$31.79	$31.79	218,606
2018-03-09	$31.22	$32.27	$31.15	$31.36	$31.36	427,887
2018-03-08	$31.59	$31.79	$30.71	$31.18	$31.18	406,332
2018-03-07	$29.85	$31.60	$29.85	$31.59	$31.59	531,737
2018-03-06	$31.74	$32.51	$29.39	$29.77	$29.77	1,476,386
2018-03-05	$32.20	$33.39	$31.64	$31.74	$31.74	1,105,916
2018-03-02	$33.33	$33.53	$31.41	$32.29	$32.29	1,302,639
2018-03-01	$31.31	$34.75	$30.57	$33.74	$33.74	1,541,329
2018-02-28	$31.43	$32.67	$31.27	$31.30	$31.30	1,037,761
2018-02-27	$31.00	$34.48	$31.00	$31.50	$31.50	1,417,460
2018-02-26	$30.60	$30.76	$29.88	$30.53	$30.53	674,893
2018-02-23	$31.32	$31.50	$30.88	$31.27	$31.27	194,989
2018-02-22	$31.37	$32.02	$30.94	$31.05	$31.05	245,848
2018-02-21	$31.31	$31.78	$31.22	$31.26	$31.26	235,553
2018-02-20	$31.01	$31.71	$31.01	$31.23	$31.23	355,124
2018-02-16	$31.24	$31.46	$31.02	$31.07	$31.07	180,479
2018-02-15	$31.23	$31.80	$31.02	$31.28	$31.28	274,794
2018-02-14	$29.47	$31.21	$29.47	$31.01	$31.01	393,025
2018-02-13	$29.14	$29.79	$29.00	$29.69	$29.69	272,073
2018-02-12	$29.29	$29.72	$28.78	$29.34	$29.34	199,782
2018-02-09	$28.60	$29.32	$27.99	$29.06	$29.06	299,455
2018-02-08	$29.33	$29.53	$28.40	$28.41	$28.41	327,929
2018-02-07	$29.34	$29.64	$28.98	$29.26	$29.26	237,694
2018-02-06	$28.28	$29.71	$28.07	$29.52	$29.52	445,571
2018-02-05	$29.71	$29.97	$28.64	$28.96	$28.96	410,325
2018-02-02	$29.98	$30.20	$29.61	$29.91	$29.91	268,346
2018-02-01	$29.88	$30.15	$29.43	$30.15	$30.15	321,380
2018-01-31	$30.89	$30.93	$29.75	$30.01	$30.01	261,460
2018-01-30	$30.65	$31.11	$30.50	$30.81	$30.81	325,846
2018-01-29	$31.11	$31.37	$30.46	$31.12	$31.12	461,032
2018-01-26	$30.07	$31.34	$30.02	$31.29	$31.29	513,801
2018-01-25	$30.07	$30.25	$29.51	$29.76	$29.76	568,576
2018-01-24	$29.75	$30.30	$29.01	$29.97	$29.97	1,049,038
2018-01-23	$29.00	$29.74	$28.62	$29.66	$29.66	553,634
2018-01-22	$28.57	$29.02	$28.13	$29.00	$29.00	360,283
2018-01-19	$28.65	$28.73	$27.56	$28.54	$28.54	514,020
2018-01-18	$29.58	$29.68	$28.48	$28.55	$28.55	1,112,355
2018-01-17	$28.53	$29.69	$28.45	$29.62	$29.62	781,687
2018-01-16	$28.60	$29.61	$28.15	$28.47	$28.47	555,711
2018-01-12	$28.61	$28.87	$28.00	$28.33	$28.33	434,650
2018-01-11	$28.25	$29.33	$28.20	$28.56	$28.56	665,760
2018-01-10	$27.35	$28.59	$27.30	$28.20	$28.20	504,912
2018-01-09	$26.84	$27.48	$26.48	$27.31	$27.31	338,247
2018-01-08	$26.25	$27.16	$25.55	$26.79	$26.79	311,971
2018-01-05	$26.23	$26.39	$25.25	$26.25	$26.25	411,468
2018-01-04	$27.34	$27.50	$25.29	$26.05	$26.05	649,287
2018-01-03	$27.08	$27.58	$26.53	$27.17	$27.17	441,947
2018-01-02	$25.90	$27.45	$25.71	$27.08	$27.08	401,421
2017-12-29	$25.92	$26.15	$25.52	$25.65	$25.65	471,318
2017-12-28	$26.15	$26.86	$25.44	$26.05	$26.05	585,092
2017-12-27	$26.00	$26.34	$25.97	$26.03	$26.03	282,501
2017-12-26	$26.24	$26.51	$25.92	$26.06	$26.06	203,547
2017-12-22	$26.61	$26.70	$26.10	$26.48	$26.48	149,090
2017-12-21	$27.26	$27.27	$26.54	$26.60	$26.60	147,940
2017-12-20	$26.73	$27.07	$26.62	$27.01	$27.01	281,189
2017-12-19	$26.33	$27.73	$26.18	$26.71	$26.71	404,375
2017-12-18	$26.81	$27.12	$26.13	$26.39	$26.39	251,591
2017-12-15	$26.00	$26.85	$25.79	$26.47	$26.47	578,703
2017-12-14	$26.10	$26.75	$25.75	$25.90	$25.90	714,884
2017-12-13	$25.98	$27.23	$25.49	$25.77	$25.77	544,023
2017-12-12	$24.82	$26.26	$24.81	$25.90	$25.90	709,019
2017-12-11	$25.95	$25.98	$23.08	$24.85	$24.85	2,324,968
2017-12-08	$26.22	$26.25	$25.59	$25.96	$25.96	373,435
2017-12-07	$25.50	$26.49	$25.21	$25.96	$25.96	769,099
2017-12-06	$25.39	$25.75	$25.13	$25.53	$25.53	407,395
2017-12-05	$25.97	$26.66	$25.43	$25.55	$25.55	477,797
2017-12-04	$26.50	$27.01	$25.78	$25.87	$25.87	883,127
2017-12-01	$26.58	$26.94	$25.40	$26.37	$26.37	513,212
2017-11-30	$27.39	$27.81	$26.60	$26.77	$26.77	638,151
2017-11-29	$27.55	$27.96	$27.19	$27.30	$27.30	456,188
2017-11-28	$25.95	$27.62	$25.58	$27.55	$27.55	677,672
2017-11-27	$25.28	$25.82	$24.88	$25.79	$25.79	1,109,323
2017-11-24	$24.64	$25.42	$24.27	$25.29	$25.29	478,580
2017-11-22	$25.45	$25.45	$23.44	$24.50	$24.50	1,916,199
2017-11-21	$28.15	$28.15	$25.20	$25.35	$25.35	1,355,803
2017-11-20	$26.71	$28.27	$26.56	$28.21	$28.21	1,684,136
2017-11-17	$27.00	$27.14	$26.44	$26.45	$26.45	903,594
2017-11-16	$27.51	$27.54	$26.86	$27.07	$27.07	1,280,580
2017-11-15	$28.43	$28.48	$26.62	$27.39	$27.39	1,242,062
2017-11-14	$30.01	$30.10	$28.63	$28.65	$28.65	696,218
2017-11-13	$29.85	$30.23	$28.74	$30.00	$30.00	662,076
2017-11-10	$30.56	$31.05	$30.07	$30.09	$30.09	461,219
2017-11-09	$29.64	$30.98	$29.23	$30.78	$30.78	620,002
2017-11-08	$32.32	$33.47	$29.05	$29.66	$29.66	1,909,461
2017-11-07	$34.82	$35.00	$30.00	$31.51	$31.51	2,422,778
2017-11-06	$36.01	$36.20	$35.12	$35.38	$35.38	732,898
2017-11-03	$35.17	$36.06	$35.14	$36.01	$36.01	485,889
2017-11-02	$35.03	$35.62	$34.89	$35.29	$35.29	432,975
2017-11-01	$35.40	$35.40	$34.64	$35.04	$35.04	435,482
2017-10-31	$35.25	$35.86	$34.87	$35.31	$35.31	970,976
2017-10-30	$35.04	$35.57	$34.86	$35.35	$35.35	415,134
2017-10-27	$34.15	$35.28	$34.10	$35.20	$35.20	514,652
2017-10-26	$33.76	$34.17	$33.54	$34.15	$34.15	404,465
2017-10-25	$33.78	$34.03	$33.44	$33.73	$33.73	434,156
2017-10-24	$33.73	$34.04	$33.34	$33.97	$33.97	346,092
2017-10-23	$33.58	$34.00	$33.29	$33.68	$33.68	335,112
2017-10-20	$32.86	$33.71	$32.86	$33.62	$33.62	320,597
2017-10-19	$33.56	$33.56	$32.22	$32.73	$32.73	502,296
2017-10-18	$32.64	$33.78	$32.63	$33.62	$33.62	336,753
2017-10-17	$32.97	$33.56	$32.58	$32.60	$32.60	256,593
2017-10-16	$33.35	$33.64	$32.85	$32.95	$32.95	386,809
2017-10-13	$33.45	$33.53	$32.96	$33.33	$33.33	283,832
2017-10-12	$32.15	$33.41	$32.04	$33.32	$33.32	481,706
2017-10-11	$32.34	$32.75	$32.01	$32.25	$32.25	328,263
2017-10-10	$33.00	$33.00	$32.05	$32.29	$32.29	299,415
2017-10-09	$33.58	$33.86	$32.52	$32.84	$32.84	350,917
2017-10-06	$34.11	$34.28	$33.40	$33.59	$33.59	304,299
2017-10-05	$33.86	$34.56	$33.61	$34.20	$34.20	405,866
2017-10-04	$33.48	$33.93	$33.19	$33.81	$33.81	405,318
2017-10-03	$33.48	$33.68	$32.49	$33.48	$33.48	348,236
2017-10-02	$33.00	$33.98	$32.98	$33.45	$33.45	430,382
2017-09-29	$32.92	$33.30	$32.54	$33.00	$33.00	245,033
2017-09-28	$33.23	$33.33	$32.71	$33.01	$33.01	276,229
2017-09-27	$32.65	$33.43	$32.52	$33.26	$33.26	437,859
2017-09-26	$31.59	$32.75	$31.59	$32.50	$32.50	450,870
2017-09-25	$32.19	$32.28	$30.79	$31.26	$31.26	709,156
2017-09-22	$32.27	$32.65	$31.50	$32.19	$32.19	715,617
2017-09-21	$32.61	$32.80	$32.13	$32.20	$32.20	525,838
2017-09-20	$32.50	$33.49	$32.31	$32.75	$32.75	881,654
2017-09-19	$32.20	$32.56	$30.22	$32.53	$32.53	1,390,091
2017-09-18	$31.55	$33.12	$31.50	$32.16	$32.16	1,747,134
2017-09-15	$33.69	$33.77	$30.81	$31.40	$31.40	4,623,695
2017-09-14	$36.06	$36.80	$32.70	$33.84	$33.84	6,153,027
2017-09-13	$40.64	$41.41	$40.29	$41.33	$41.33	642,360
2017-09-12	$42.11	$42.11	$40.55	$40.75	$40.75	542,185
2017-09-11	$42.45	$43.21	$41.29	$42.03	$42.03	740,687
2017-09-08	$41.29	$43.15	$40.72	$42.00	$42.00	559,451
2017-09-07	$40.33	$42.10	$40.29	$41.45	$41.45	673,021
2017-09-06	$38.98	$40.42	$38.98	$40.25	$40.25	526,249
2017-09-05	$37.85	$41.40	$37.58	$39.34	$39.34	1,903,061
2017-09-01	$37.81	$38.03	$37.45	$37.83	$37.83	722,691
2017-08-31	$37.35	$38.38	$37.17	$37.75	$37.75	661,038
2017-08-30	$36.96	$37.59	$36.50	$37.20	$37.20	307,585
2017-08-29	$36.10	$36.97	$36.04	$36.91	$36.91	256,813
2017-08-28	$35.41	$36.56	$35.28	$36.51	$36.51	328,995
2017-08-25	$36.32	$36.37	$35.13	$35.25	$35.25	283,079
2017-08-24	$35.85	$36.69	$35.84	$36.14	$36.14	316,489
2017-08-23	$37.65	$37.87	$35.48	$35.75	$35.75	693,516
2017-08-22	$37.23	$38.14	$37.11	$37.84	$37.84	498,894
2017-08-21	$37.56	$37.67	$36.66	$37.12	$37.12	245,481
2017-08-18	$37.41	$37.91	$36.83	$37.45	$37.45	333,844
2017-08-17	$37.67	$38.36	$37.50	$37.59	$37.59	547,755
2017-08-16	$37.92	$38.28	$37.54	$37.81	$37.81	352,149
2017-08-15	$37.76	$38.84	$37.24	$37.97	$37.97	352,552
2017-08-14	$37.87	$38.07	$37.17	$37.54	$37.54	254,328
2017-08-11	$36.02	$37.55	$35.81	$37.50	$37.50	267,533
2017-08-10	$36.47	$36.88	$35.92	$36.31	$36.31	409,954
2017-08-09	$38.25	$38.42	$36.69	$36.72	$36.72	353,174
2017-08-08	$37.21	$38.96	$37.00	$38.54	$38.54	380,166
2017-08-07	$36.05	$37.50	$36.00	$37.42	$37.42	435,864
2017-08-04	$37.00	$37.34	$35.56	$36.26	$36.26	1,014,990
2017-08-03	$37.30	$38.60	$33.80	$36.76	$36.76	3,147,466
2017-08-02	$39.36	$40.21	$39.05	$39.73	$39.73	997,460
2017-08-01	$40.57	$40.68	$39.26	$39.38	$39.38	350,316
2017-07-31	$41.16	$41.16	$39.40	$40.18	$40.18	451,303
2017-07-28	$40.84	$41.58	$40.48	$41.11	$41.11	356,557
2017-07-27	$42.54	$42.57	$40.80	$41.08	$41.08	305,278
2017-07-26	$42.23	$42.82	$41.95	$42.60	$42.60	374,454
2017-07-25	$41.32	$42.43	$41.09	$42.28	$42.28	362,964
2017-07-24	$40.30	$41.35	$39.95	$41.31	$41.31	240,555
2017-07-21	$40.86	$40.91	$39.91	$40.33	$40.33	365,311
2017-07-20	$40.88	$41.12	$40.60	$40.67	$40.67	246,854
2017-07-19	$41.23	$41.68	$40.63	$40.81	$40.81	404,070
2017-07-18	$40.11	$41.65	$40.01	$41.24	$41.24	543,806
2017-07-17	$39.93	$40.66	$39.50	$40.12	$40.12	531,542
2017-07-14	$39.69	$40.36	$39.60	$39.78	$39.78	280,129
2017-07-13	$39.99	$40.43	$39.35	$39.79	$39.79	347,442
2017-07-12	$39.48	$40.52	$39.23	$40.00	$40.00	375,053
2017-07-11	$40.33	$40.63	$37.98	$39.19	$39.19	768,589
2017-07-10	$42.01	$42.46	$40.22	$40.23	$40.23	666,351
2017-07-07	$42.20	$43.49	$41.92	$42.82	$42.82	214,740
2017-07-06	$42.28	$42.70	$41.82	$42.03	$42.03	362,500
2017-07-05	$41.22	$42.74	$41.10	$42.71	$42.71	367,670
2017-07-03	$41.53	$41.76	$40.12	$41.15	$41.15	164,290
2017-06-30	$41.59	$42.03	$40.93	$41.47	$41.47	317,938
2017-06-29	$42.40	$42.43	$41.37	$41.41	$41.41	325,536
2017-06-28	$42.03	$43.22	$41.35	$42.41	$42.41	331,710
2017-06-27	$44.14	$44.14	$41.34	$41.47	$41.47	685,601
2017-06-26	$44.28	$44.76	$43.84	$44.15	$44.15	401,822
2017-06-23	$43.79	$44.67	$43.35	$44.23	$44.23	1,705,789
2017-06-22	$43.28	$44.01	$43.27	$43.99	$43.99	403,972
2017-06-21	$41.91	$43.39	$41.80	$43.25	$43.25	401,373
2017-06-20	$41.11	$42.73	$40.92	$41.79	$41.79	490,505
2017-06-19	$40.53	$41.29	$39.68	$41.17	$41.17	795,158
2017-06-16	$40.64	$40.94	$40.18	$40.55	$40.55	503,373
2017-06-15	$40.68	$41.43	$40.26	$40.99	$40.99	289,489
2017-06-14	$41.35	$41.77	$40.64	$40.97	$40.97	392,257
2017-06-13	$39.35	$41.56	$39.35	$41.09	$41.09	549,712
2017-06-12	$40.54	$40.58	$38.32	$39.22	$39.22	717,520
2017-06-09	$40.59	$42.61	$40.11	$40.99	$40.99	762,003
2017-06-08	$39.43	$40.72	$39.27	$40.68	$40.68	377,743
2017-06-07	$39.19	$39.59	$38.83	$39.44	$39.44	534,978
2017-06-06	$37.52	$39.27	$37.26	$39.02	$39.02	631,009
2017-06-05	$40.85	$40.85	$37.51	$37.70	$37.70	1,062,978
2017-06-02	$41.33	$41.89	$40.44	$40.99	$40.99	790,962
2017-06-01	$40.52	$41.74	$40.43	$41.26	$41.26	434,976
2017-05-31	$40.42	$41.17	$40.26	$40.71	$40.71	573,014
2017-05-30	$40.00	$40.59	$39.69	$40.52	$40.52	445,673
2017-05-26	$40.00	$40.32	$39.50	$39.95	$39.95	304,937
2017-05-25	$40.27	$40.32	$39.53	$39.92	$39.92	357,514
2017-05-24	$39.13	$40.71	$39.05	$40.03	$40.03	600,262
2017-05-23	$37.27	$39.08	$37.02	$39.01	$39.01	866,947
2017-05-22	$36.65	$37.56	$36.59	$37.12	$37.12	656,578
2017-05-19	$37.25	$37.40	$36.51	$36.83	$36.83	519,656
2017-05-18	$37.19	$37.98	$36.80	$37.29	$37.29	755,533
2017-05-17	$40.07	$40.07	$37.04	$37.30	$37.30	1,040,153
2017-05-16	$40.30	$40.54	$38.83	$40.52	$40.52	513,129
2017-05-15	$39.55	$40.49	$39.55	$40.14	$40.14	521,925
2017-05-12	$40.90	$41.08	$39.48	$39.53	$39.53	627,523
2017-05-11	$42.37	$42.77	$40.92	$40.95	$40.95	496,420
2017-05-10	$41.13	$43.00	$40.67	$42.51	$42.51	787,043
2017-05-09	$40.83	$41.28	$39.88	$41.03	$41.03	702,145
2017-05-08	$42.27	$42.98	$40.68	$40.77	$40.77	803,540
2017-05-05	$42.75	$43.25	$40.57	$41.69	$41.69	1,465,836
2017-05-04	$42.70	$45.00	$42.13	$42.61	$42.61	3,579,439
2017-05-03	$47.74	$48.39	$46.53	$47.62	$47.62	1,089,991
2017-05-02	$48.20	$48.89	$47.50	$48.18	$48.18	372,823
2017-05-01	$47.53	$48.30	$47.51	$48.17	$48.17	331,353
2017-04-28	$47.41	$47.91	$47.15	$47.53	$47.53	217,939
2017-04-27	$46.94	$47.68	$46.50	$47.36	$47.36	229,863
2017-04-26	$46.67	$47.05	$46.33	$46.87	$46.87	291,543
2017-04-25	$46.66	$47.14	$46.42	$46.60	$46.60	265,771
2017-04-24	$46.40	$46.69	$45.19	$46.44	$46.44	341,245
2017-04-21	$45.35	$45.89	$44.94	$45.63	$45.63	419,684
2017-04-20	$44.30	$45.91	$44.21	$45.33	$45.33	384,452
2017-04-19	$43.39	$44.45	$43.27	$44.16	$44.16	541,342
2017-04-18	$44.53	$44.53	$42.23	$43.26	$43.26	984,074
2017-04-17	$44.08	$45.84	$43.07	$44.57	$44.57	1,152,344
2017-04-13	$47.50	$47.50	$43.50	$44.28	$44.28	1,301,037
2017-04-12	$48.84	$48.84	$47.36	$47.92	$47.92	533,959
2017-04-11	$47.46	$49.04	$47.10	$48.86	$48.86	517,347
2017-04-10	$49.47	$50.50	$47.30	$47.58	$47.58	1,370,489
2017-04-07	$50.55	$51.51	$50.09	$51.50	$51.50	322,355
2017-04-06	$50.33	$50.57	$49.39	$50.55	$50.55	350,251
2017-04-05	$52.22	$52.39	$50.06	$50.45	$50.45	396,642
2017-04-04	$52.24	$52.48	$51.72	$52.00	$52.00	343,165
2017-04-03	$51.32	$52.30	$51.10	$52.23	$52.23	333,747
2017-03-31	$51.05	$52.32	$50.99	$51.30	$51.30	439,133
2017-03-30	$50.30	$51.74	$49.76	$51.27	$51.27	384,708
2017-03-29	$50.27	$51.30	$50.12	$50.24	$50.24	392,841
2017-03-28	$51.13	$51.46	$49.99	$50.25	$50.25	298,537
2017-03-27	$49.79	$51.09	$49.20	$50.79	$50.79	530,501
2017-03-24	$49.00	$50.44	$49.00	$50.29	$50.29	384,413
2017-03-23	$48.41	$49.36	$47.94	$48.90	$48.90	369,892
2017-03-22	$48.04	$48.50	$47.23	$48.26	$48.26	317,666
2017-03-21	$48.76	$49.27	$47.72	$47.97	$47.97	361,019
2017-03-20	$49.06	$49.36	$47.50	$48.40	$48.40	293,041
2017-03-17	$47.66	$49.38	$47.02	$48.89	$48.89	918,078
2017-03-16	$46.43	$48.60	$46.10	$47.76	$47.76	924,894
2017-03-15	$44.56	$46.27	$44.56	$45.71	$45.71	450,970
2017-03-14	$44.55	$44.90	$43.65	$44.31	$44.31	376,159
2017-03-13	$45.80	$46.28	$44.97	$45.01	$45.01	577,326
2017-03-10	$45.72	$46.33	$45.36	$46.02	$46.02	718,818
2017-03-09	$42.40	$45.69	$42.31	$45.54	$45.54	717,641
2017-03-08	$44.00	$44.21	$42.13	$42.43	$42.43	608,690
2017-03-07	$44.44	$44.70	$43.62	$44.07	$44.07	451,712
2017-03-06	$44.28	$45.57	$44.00	$44.88	$44.88	534,714
2017-03-03	$46.72	$47.22	$44.40	$44.71	$44.71	1,554,750
2017-03-02	$51.91	$52.49	$47.03	$47.70	$47.70	2,057,963
2017-03-01	$45.93	$46.50	$44.58	$45.79	$45.79	889,047
2017-02-28	$46.62	$47.50	$45.41	$45.50	$45.50	685,434
2017-02-27	$46.05	$46.64	$45.84	$46.30	$46.30	329,118
2017-02-24	$44.62	$46.32	$43.50	$46.19	$46.19	462,423
2017-02-23	$46.06	$46.17	$44.13	$44.88	$44.88	480,700
2017-02-22	$46.27	$46.82	$45.60	$46.10	$46.10	221,370
2017-02-21	$45.70	$46.06	$44.98	$45.60	$45.60	259,449
2017-02-17	$45.49	$45.75	$44.90	$45.62	$45.62	205,719
2017-02-16	$45.92	$46.15	$45.08	$45.44	$45.44	276,388
2017-02-15	$45.98	$46.43	$45.60	$45.77	$45.77	278,528
2017-02-14	$44.77	$46.09	$44.62	$45.98	$45.98	335,599
2017-02-13	$44.86	$45.24	$44.62	$44.67	$44.67	255,257
2017-02-10	$45.13	$45.36	$44.59	$44.59	$44.59	304,509
2017-02-09	$45.50	$45.72	$44.97	$45.08	$45.08	423,407
2017-02-08	$44.33	$45.26	$43.95	$45.10	$45.10	425,567
2017-02-07	$44.08	$44.63	$43.60	$44.33	$44.33	537,695
2017-02-06	$43.60	$44.11	$42.35	$43.96	$43.96	513,775
2017-02-03	$43.00	$43.77	$43.00	$43.59	$43.59	501,028
2017-02-02	$41.19	$42.95	$41.01	$42.83	$42.83	654,447
2017-02-01	$41.35	$41.44	$40.82	$41.11	$41.11	515,368
2017-01-31	$38.20	$41.42	$38.19	$41.22	$41.22	1,305,748
2017-01-30	$38.52	$38.60	$37.51	$38.05	$38.05	294,056
2017-01-27	$39.14	$39.33	$38.58	$38.81	$38.81	247,333
2017-01-26	$39.03	$39.05	$38.41	$38.99	$38.99	578,874
2017-01-25	$38.80	$39.21	$38.55	$38.99	$38.99	393,289
2017-01-24	$38.45	$38.81	$37.85	$38.52	$38.52	370,242
2017-01-23	$38.38	$38.78	$37.82	$38.00	$38.00	394,759
2017-01-20	$38.14	$38.50	$37.76	$38.44	$38.44	357,800
2017-01-19	$38.87	$38.94	$37.96	$38.13	$38.13	333,178
2017-01-18	$39.00	$39.26	$38.41	$38.73	$38.73	267,636
2017-01-17	$39.47	$39.58	$38.30	$38.56	$38.56	450,412
2017-01-13	$40.06	$41.00	$39.36	$39.48	$39.48	805,270
2017-01-12	$38.65	$40.06	$38.45	$39.97	$39.97	651,023
2017-01-11	$38.40	$39.13	$37.28	$38.88	$38.88	519,137
2017-01-10	$38.50	$38.74	$37.40	$38.21	$38.21	637,855
2017-01-09	$36.65	$38.95	$36.55	$38.35	$38.35	1,235,615
2017-01-06	$35.62	$36.43	$34.91	$36.32	$36.32	940,762
2017-01-05	$34.27	$34.45	$33.53	$33.61	$33.61	264,400
2017-01-04	$33.89	$34.44	$33.18	$34.20	$34.20	479,949
2017-01-03	$34.82	$34.84	$33.48	$33.72	$33.72	344,473
2016-12-30	$34.66	$34.86	$34.09	$34.30	$34.30	361,739
2016-12-29	$35.12	$35.49	$34.32	$34.60	$34.60	330,167
2016-12-28	$35.49	$36.00	$35.01	$35.08	$35.08	326,213
2016-12-27	$35.60	$35.83	$34.28	$35.42	$35.42	479,904
2016-12-23	$33.94	$35.12	$33.91	$34.99	$34.99	426,544
2016-12-22	$33.77	$34.18	$33.22	$33.93	$33.93	313,656
2016-12-21	$34.27	$34.49	$33.52	$33.78	$33.78	266,134
2016-12-20	$34.17	$34.45	$33.74	$34.19	$34.19	219,790
2016-12-19	$34.11	$34.35	$34.03	$34.12	$34.12	375,263
2016-12-16	$34.20	$34.50	$33.23	$34.00	$34.00	771,539
2016-12-15	$33.73	$34.23	$33.43	$34.02	$34.02	347,843
2016-12-14	$34.23	$34.45	$33.16	$33.81	$33.81	461,861
2016-12-13	$32.90	$34.34	$32.90	$34.10	$34.10	1,137,964
2016-12-12	$32.82	$33.13	$32.09	$33.01	$33.01	401,723
2016-12-09	$33.59	$34.01	$32.78	$33.15	$33.15	486,699
2016-12-08	$34.14	$34.14	$33.05	$33.56	$33.56	584,235
2016-12-07	$32.76	$34.68	$32.63	$34.27	$34.27	522,893
2016-12-06	$32.19	$33.01	$31.36	$32.99	$32.99	419,876
2016-12-05	$32.30	$32.60	$31.89	$32.15	$32.15	417,459
2016-12-02	$30.57	$32.86	$30.57	$32.04	$32.04	444,122
2016-12-01	$31.21	$31.47	$30.25	$30.61	$30.61	418,862
2016-11-30	$31.27	$31.38	$30.76	$31.21	$31.21	286,491
2016-11-29	$31.37	$32.00	$31.15	$31.21	$31.21	198,539
2016-11-28	$32.57	$32.70	$31.24	$31.35	$31.35	246,308
2016-11-25	$33.10	$33.10	$32.49	$32.70	$32.70	78,718
2016-11-23	$32.48	$33.33	$32.46	$32.99	$32.99	185,945
2016-11-22	$32.58	$32.93	$32.03	$32.72	$32.72	332,425
2016-11-21	$33.35	$33.59	$32.35	$32.59	$32.59	223,375
2016-11-18	$33.70	$33.81	$33.04	$33.19	$33.19	279,286
2016-11-17	$33.48	$34.44	$33.32	$33.65	$33.65	368,023
2016-11-16	$33.83	$34.32	$33.00	$33.24	$33.24	380,916
2016-11-15	$33.23	$34.27	$33.10	$33.90	$33.90	422,507
2016-11-14	$34.26	$34.35	$33.14	$33.78	$33.78	1,283,740
2016-11-11	$34.31	$34.70	$28.72	$34.01	$34.01	2,709,256
2016-11-10	$35.38	$35.53	$34.44	$34.78	$34.78	519,187
2016-11-09	$32.84	$35.48	$32.84	$35.17	$35.17	645,374
2016-11-08	$33.03	$33.99	$32.67	$33.59	$33.59	320,983
2016-11-07	$32.98	$33.80	$32.97	$33.64	$33.64	331,050
2016-11-04	$31.43	$32.65	$31.20	$32.14	$32.14	231,423
2016-11-03	$33.12	$33.15	$31.50	$31.54	$31.54	339,772
2016-11-02	$34.10	$34.86	$33.03	$33.13	$33.13	563,702
2016-11-01	$33.47	$33.74	$32.70	$33.18	$33.18	256,845
2016-10-31	$32.65	$33.43	$32.04	$33.40	$33.40	344,015
2016-10-28	$33.63	$33.77	$31.67	$32.65	$32.65	606,177
2016-10-27	$35.31	$35.35	$33.63	$33.70	$33.70	370,235
2016-10-26	$34.84	$34.92	$33.45	$34.52	$34.52	801,550
2016-10-25	$36.08	$36.70	$35.60	$35.63	$35.63	450,826
2016-10-24	$35.00	$36.16	$35.00	$36.08	$36.08	415,153
2016-10-21	$34.26	$34.98	$34.10	$34.88	$34.88	343,344
2016-10-20	$34.50	$35.38	$34.06	$34.68	$34.68	359,388
2016-10-19	$35.23	$35.46	$34.21	$34.52	$34.52	324,233
2016-10-18	$35.87	$36.22	$35.12	$35.27	$35.27	457,186
2016-10-17	$35.33	$36.00	$34.67	$35.50	$35.50	382,606
2016-10-14	$36.00	$36.17	$35.60	$35.62	$35.62	171,257
2016-10-13	$34.91	$35.97	$33.54	$35.73	$35.73	498,051
2016-10-12	$36.33	$36.48	$35.08	$35.78	$35.78	560,983
2016-10-11	$37.99	$37.99	$36.01	$36.16	$36.16	517,018
2016-10-10	$38.28	$38.32	$37.60	$37.95	$37.95	369,960
2016-10-07	$38.80	$38.80	$37.27	$38.17	$38.17	527,690
2016-10-06	$38.61	$39.02	$38.31	$38.68	$38.68	258,578
2016-10-05	$38.47	$38.91	$38.31	$38.73	$38.73	218,228
2016-10-04	$38.35	$38.51	$37.62	$38.33	$38.33	429,165
2016-10-03	$37.90	$38.49	$37.42	$38.48	$38.48	333,692
2016-09-30	$37.80	$38.33	$37.64	$37.74	$37.74	315,183
2016-09-29	$39.17	$39.17	$37.19	$37.57	$37.57	507,911
2016-09-28	$39.25	$39.40	$38.64	$39.25	$39.25	350,544
2016-09-27	$38.13	$39.29	$38.04	$39.26	$39.26	395,167
2016-09-26	$38.97	$39.00	$37.60	$38.24	$38.24	336,619
2016-09-23	$39.00	$39.82	$38.95	$39.15	$39.15	365,535
2016-09-22	$38.08	$39.06	$37.85	$38.95	$38.95	553,929
2016-09-21	$37.25	$37.91	$37.06	$37.84	$37.84	484,502
2016-09-20	$37.09	$37.50	$36.87	$37.17	$37.17	500,433
2016-09-19	$37.72	$37.97	$36.75	$36.99	$36.99	675,097
2016-09-16	$37.37	$37.53	$36.26	$37.30	$37.30	931,555
2016-09-15	$35.20	$37.75	$35.15	$37.42	$37.42	1,464,453
2016-09-14	$34.00	$35.13	$33.89	$35.12	$35.12	1,154,064
2016-09-13	$33.64	$34.25	$33.23	$34.14	$34.14	983,659
2016-09-12	$32.06	$33.73	$32.02	$33.68	$33.68	1,067,783
2016-09-09	$31.39	$32.80	$31.39	$32.05	$32.05	646,911
2016-09-08	$30.99	$31.74	$30.40	$31.69	$31.69	408,058
2016-09-07	$31.32	$31.47	$30.69	$30.99	$30.99	464,745
2016-09-06	$30.85	$31.52	$30.79	$31.26	$31.26	549,478
2016-09-02	$30.01	$30.90	$29.93	$30.69	$30.69	563,987
2016-09-01	$29.90	$30.29	$29.68	$30.07	$30.07	387,008
2016-08-31	$30.09	$30.27	$29.67	$29.84	$29.84	234,359
2016-08-30	$30.00	$30.33	$29.83	$30.00	$30.00	378,966
2016-08-29	$29.83	$30.25	$29.69	$30.02	$30.02	352,436
2016-08-26	$29.14	$29.95	$29.06	$29.76	$29.76	535,688
2016-08-25	$29.75	$29.92	$28.26	$29.02	$29.02	1,254,043
2016-08-24	$31.00	$31.29	$29.76	$29.81	$29.81	440,134
2016-08-23	$30.97	$31.53	$30.89	$30.97	$30.97	244,268
2016-08-22	$29.94	$31.28	$29.70	$30.90	$30.90	640,053
2016-08-19	$31.38	$31.38	$30.00	$30.35	$30.35	727,993
2016-08-18	$31.55	$31.82	$31.19	$31.64	$31.64	246,593
2016-08-17	$31.23	$31.57	$30.82	$31.49	$31.49	362,276
2016-08-16	$33.50	$33.65	$31.08	$31.37	$31.37	805,309
2016-08-15	$33.64	$34.21	$33.50	$33.68	$33.68	236,747
2016-08-12	$33.34	$33.95	$33.31	$33.72	$33.72	178,955
2016-08-11	$33.66	$34.11	$33.41	$33.43	$33.43	419,506
2016-08-10	$33.69	$33.97	$33.37	$33.66	$33.66	450,119
2016-08-09	$33.67	$34.21	$32.99	$33.59	$33.59	437,194
2016-08-08	$33.04	$33.65	$32.73	$33.63	$33.63	506,928
2016-08-05	$33.19	$33.50	$32.74	$33.04	$33.04	357,467
2016-08-04	$32.65	$33.71	$32.40	$33.23	$33.23	596,845
2016-08-03	$33.57	$33.80	$30.50	$32.90	$32.90	1,592,577
2016-08-02	$36.50	$36.50	$32.73	$34.21	$34.21	1,928,460
2016-08-01	$34.43	$34.48	$32.88	$33.93	$33.93	713,134
2016-07-29	$34.83	$35.36	$34.45	$34.96	$34.96	280,729
2016-07-28	$35.15	$35.37	$34.63	$34.75	$34.75	165,047
2016-07-27	$35.00	$35.11	$34.67	$35.08	$35.08	327,112
2016-07-26	$34.15	$35.00	$34.08	$35.00	$35.00	382,946
2016-07-25	$34.00	$34.52	$33.86	$34.26	$34.26	284,252
2016-07-22	$33.91	$34.18	$33.55	$34.11	$34.11	186,066
2016-07-21	$32.77	$34.38	$32.77	$33.80	$33.80	573,112
2016-07-20	$32.77	$33.37	$32.72	$32.85	$32.85	309,989
2016-07-19	$33.24	$33.90	$32.43	$32.78	$32.78	480,524
2016-07-18	$31.36	$32.97	$31.20	$32.87	$32.87	602,398
2016-07-15	$31.00	$31.48	$30.38	$31.45	$31.45	342,171
2016-07-14	$30.19	$31.02	$29.89	$30.85	$30.85	263,348
2016-07-13	$29.78	$30.70	$29.52	$30.04	$30.04	633,566
2016-07-12	$29.20	$30.05	$28.98	$29.71	$29.71	529,658
2016-07-11	$29.33	$29.52	$29.15	$29.16	$29.16	198,590
2016-07-08	$28.98	$29.79	$28.98	$29.24	$29.24	266,856
2016-07-07	$29.11	$29.31	$28.70	$28.96	$28.96	135,846
2016-07-06	$28.80	$29.33	$28.64	$28.95	$28.95	183,075
2016-07-05	$29.19	$29.29	$28.85	$28.88	$28.88	114,491
2016-07-01	$29.07	$29.49	$28.78	$29.31	$29.31	219,298
2016-06-30	$28.88	$29.35	$28.61	$29.16	$29.16	315,903
2016-06-29	$28.06	$28.81	$27.98	$28.78	$28.78	356,962
2016-06-28	$27.76	$28.08	$27.59	$27.86	$27.86	234,835
2016-06-27	$28.02	$28.02	$26.96	$27.30	$27.30	458,403
2016-06-24	$28.36	$29.21	$27.84	$28.17	$28.17	1,376,560
2016-06-23	$29.59	$29.69	$28.59	$28.75	$28.75	272,057
2016-06-22	$29.39	$29.77	$29.20	$29.32	$29.32	236,687
2016-06-21	$29.50	$29.95	$28.91	$29.28	$29.28	358,517
2016-06-20	$29.37	$30.01	$29.25	$29.53	$29.53	396,355
2016-06-17	$29.18	$29.28	$28.45	$28.88	$28.88	310,153
2016-06-16	$28.76	$29.38	$28.43	$29.08	$29.08	364,193
2016-06-15	$27.40	$29.67	$27.39	$28.75	$28.75	851,581
2016-06-14	$26.43	$27.28	$26.22	$27.21	$27.21	296,088
2016-06-13	$27.18	$27.65	$26.45	$26.46	$26.46	241,697
2016-06-10	$26.72	$27.60	$26.50	$27.29	$27.29	279,755
2016-06-09	$26.78	$26.98	$26.58	$26.96	$26.96	235,076
2016-06-08	$26.86	$27.11	$26.80	$26.90	$26.90	226,645
2016-06-07	$26.30	$27.00	$26.26	$26.95	$26.95	407,353
2016-06-06	$24.86	$26.58	$24.74	$26.20	$26.20	611,067
2016-06-03	$24.92	$25.08	$24.63	$24.81	$24.81	394,491
2016-06-02	$24.30	$24.76	$24.25	$24.69	$24.69	406,918
2016-06-01	$24.00	$24.35	$23.47	$24.32	$24.32	424,499
2016-05-31	$24.36	$24.48	$24.13	$24.35	$24.35	217,435
2016-05-27	$24.42	$24.68	$24.22	$24.36	$24.36	131,783
2016-05-26	$24.88	$24.94	$24.26	$24.47	$24.47	94,183
2016-05-25	$24.69	$25.00	$24.42	$24.79	$24.79	244,115
2016-05-24	$23.76	$24.79	$23.76	$24.55	$24.55	312,183
2016-05-23	$24.15	$24.79	$23.91	$23.96	$23.96	137,828
2016-05-20	$24.03	$24.22	$23.75	$24.20	$24.20	221,376
2016-05-19	$24.14	$24.38	$23.63	$23.91	$23.91	190,428
2016-05-18	$24.16	$24.50	$24.03	$24.20	$24.20	183,371
2016-05-17	$24.32	$24.77	$23.96	$24.44	$24.44	271,464
2016-05-16	$24.07	$24.73	$23.94	$24.44	$24.44	323,161
2016-05-13	$24.00	$24.33	$23.85	$24.23	$24.23	373,161
2016-05-12	$23.73	$24.15	$23.46	$24.00	$24.00	228,946
2016-05-11	$23.99	$24.25	$23.20	$23.63	$23.63	322,223
2016-05-10	$24.10	$24.33	$23.70	$24.25	$24.25	211,115
2016-05-09	$23.33	$24.56	$23.15	$24.08	$24.08	276,611
2016-05-06	$23.38	$23.61	$23.00	$23.03	$23.03	180,435
2016-05-05	$24.79	$24.93	$23.22	$23.50	$23.50	578,584
2016-05-04	$24.35	$25.33	$23.62	$24.77	$24.77	3,200,434
2016-05-03	$19.80	$20.08	$19.57	$19.87	$19.87	269,351
2016-05-02	$19.37	$19.99	$19.29	$19.78	$19.78	546,734
2016-04-29	$18.80	$18.94	$18.39	$18.84	$18.84	158,334
2016-04-28	$18.76	$18.94	$18.66	$18.75	$18.75	118,996
2016-04-27	$18.83	$19.03	$18.63	$18.82	$18.82	156,846
2016-04-26	$18.60	$18.86	$18.54	$18.84	$18.84	238,432
2016-04-25	$18.49	$18.74	$18.24	$18.74	$18.74	250,408
2016-04-22	$18.26	$18.74	$18.06	$18.45	$18.45	146,430
2016-04-21	$17.98	$18.84	$17.79	$17.99	$17.99	179,306
2016-04-20	$18.64	$18.69	$17.70	$18.18	$18.18	426,655
2016-04-19	$19.10	$19.36	$18.68	$18.83	$18.83	173,347
2016-04-18	$18.56	$19.26	$18.39	$19.11	$19.11	148,883
2016-04-15	$18.16	$18.59	$17.79	$18.55	$18.55	133,421
2016-04-14	$17.74	$18.25	$17.63	$18.23	$18.23	229,139
2016-04-13	$17.07	$17.82	$17.00	$17.42	$17.42	181,477
2016-04-12	$16.50	$17.10	$16.30	$16.99	$16.99	211,868
2016-04-11	$16.58	$16.68	$16.26	$16.50	$16.50	127,204
2016-04-08	$17.33	$17.33	$16.27	$16.56	$16.56	224,575
2016-04-07	$17.00	$17.47	$16.81	$17.10	$17.10	92,839
2016-04-06	$16.50	$17.23	$16.35	$17.19	$17.19	178,548
2016-04-05	$17.22	$17.25	$16.42	$16.49	$16.49	168,056
2016-04-04	$17.04	$17.40	$16.59	$17.27	$17.27	139,694
2016-04-01	$16.74	$17.22	$16.59	$17.14	$17.14	166,693
2016-03-31	$17.10	$17.27	$16.80	$16.86	$16.86	125,426
2016-03-30	$15.92	$17.32	$15.92	$17.10	$17.10	409,488
2016-03-29	$15.84	$16.12	$15.18	$15.80	$15.80	186,787
2016-03-28	$16.00	$16.28	$15.75	$15.93	$15.93	173,752
2016-03-24	$16.30	$16.46	$15.98	$16.01	$16.01	79,526
2016-03-23	$16.16	$16.66	$15.92	$16.36	$16.36	148,136
2016-03-22	$16.20	$16.34	$16.09	$16.27	$16.27	41,122
2016-03-21	$16.56	$16.78	$16.27	$16.28	$16.28	92,616
2016-03-18	$16.22	$16.89	$16.22	$16.67	$16.67	396,882
2016-03-17	$15.68	$16.61	$15.52	$16.35	$16.35	263,302
2016-03-16	$15.50	$15.71	$15.00	$15.66	$15.66	446,706
2016-03-15	$16.75	$16.77	$15.65	$15.75	$15.75	178,519
2016-03-14	$17.06	$17.47	$16.89	$16.95	$16.95	121,626
2016-03-11	$16.57	$17.22	$16.57	$17.14	$17.14	104,480
2016-03-10	$17.10	$17.40	$16.01	$16.49	$16.49	136,167
2016-03-09	$17.35	$17.46	$16.97	$17.12	$17.12	110,427
2016-03-08	$17.19	$17.45	$17.00	$17.16	$17.16	123,748
2016-03-07	$16.24	$17.31	$16.24	$17.19	$17.19	215,034
2016-03-04	$15.91	$16.53	$15.74	$16.40	$16.40	275,771
2016-03-03	$15.87	$16.24	$15.69	$15.91	$15.91	179,444
2016-03-02	$16.37	$16.46	$15.75	$15.99	$15.99	481,509
2016-03-01	$16.60	$17.00	$16.38	$16.87	$16.87	208,917
2016-02-29	$16.56	$16.88	$16.22	$16.46	$16.46	303,708
2016-02-26	$16.09	$16.89	$16.02	$16.58	$16.58	391,400
2016-02-25	$16.45	$16.55	$16.00	$16.10	$16.10	200,934
2016-02-24	$16.27	$16.80	$16.02	$16.44	$16.44	146,680
2016-02-23	$16.59	$16.86	$16.27	$16.51	$16.51	98,187
2016-02-22	$16.60	$17.09	$16.39	$16.73	$16.73	193,677
2016-02-19	$16.17	$17.01	$15.81	$16.57	$16.57	122,113
2016-02-18	$16.28	$17.19	$15.68	$16.18	$16.18	205,388
2016-02-17	$15.58	$16.70	$15.38	$16.30	$16.30	229,128
2016-02-16	$15.51	$15.72	$14.96	$15.48	$15.48	168,094
2016-02-12	$15.71	$16.45	$15.25	$15.36	$15.36	207,002
2016-02-11	$15.28	$16.01	$14.99	$15.49	$15.49	200,343
2016-02-10	$15.31	$16.28	$14.87	$15.60	$15.60	191,526
2016-02-09	$14.96	$15.84	$14.71	$14.91	$14.91	262,381
2016-02-08	$15.53	$15.53	$14.25	$14.81	$14.81	342,913
2016-02-05	$16.64	$16.70	$15.64	$15.82	$15.82	270,608
2016-02-04	$16.68	$17.38	$16.67	$16.75	$16.75	138,777
2016-02-03	$16.92	$16.92	$16.41	$16.69	$16.69	331,980
2016-02-02	$16.34	$17.01	$16.21	$16.85	$16.85	276,237
2016-02-01	$16.10	$17.08	$15.89	$16.46	$16.46	451,876
2016-01-29	$15.08	$16.46	$15.08	$16.32	$16.32	187,727
2016-01-28	$15.00	$15.18	$14.36	$15.00	$15.00	215,797
2016-01-27	$15.34	$15.37	$14.33	$14.92	$14.92	224,249
2016-01-26	$15.86	$15.86	$15.14	$15.40	$15.40	171,842
2016-01-25	$16.15	$16.41	$15.66	$15.74	$15.74	175,454
2016-01-22	$16.39	$16.44	$15.93	$16.34	$16.34	157,666
2016-01-21	$16.25	$16.95	$15.68	$16.19	$16.19	248,505
2016-01-20	$16.13	$16.32	$15.02	$16.24	$16.24	273,809
2016-01-19	$19.00	$19.18	$16.14	$16.23	$16.23	370,932
2016-01-15	$19.06	$19.27	$18.53	$19.12	$19.12	124,663
2016-01-14	$18.58	$19.71	$18.00	$19.53	$19.53	295,006
2016-01-13	$24.42	$24.50	$18.15	$18.59	$18.59	791,535
2016-01-12	$24.95	$25.97	$24.86	$25.12	$25.12	121,070
2016-01-11	$25.08	$25.20	$24.64	$25.02	$25.02	125,198
2016-01-08	$25.09	$25.50	$24.71	$24.94	$24.94	210,883
2016-01-07	$24.30	$25.34	$24.10	$25.00	$25.00	111,534
2016-01-06	$24.65	$25.47	$24.46	$24.84	$24.84	101,228
2016-01-05	$23.89	$25.19	$23.68	$24.87	$24.87	65,535
2016-01-04	$24.16	$24.48	$23.43	$23.85	$23.85	136,067
2015-12-31	$24.85	$25.09	$24.33	$24.69	$24.69	72,201
2015-12-30	$24.89	$25.24	$24.76	$24.86	$24.86	55,437
2015-12-29	$25.53	$25.60	$24.24	$25.03	$25.03	108,823
2015-12-28	$25.81	$26.01	$25.13	$25.58	$25.58	111,576
2015-12-24	$25.98	$26.34	$25.82	$25.98	$25.98	25,034
2015-12-23	$24.64	$26.36	$24.25	$25.91	$25.91	114,656
2015-12-22	$24.25	$25.30	$24.15	$25.21	$25.21	87,384
2015-12-21	$24.32	$25.46	$24.32	$24.43	$24.43	127,006
2015-12-18	$24.65	$24.95	$24.08	$24.36	$24.36	163,325
2015-12-17	$24.80	$24.97	$24.46	$24.82	$24.82	86,841
2015-12-16	$23.49	$24.80	$23.32	$24.78	$24.78	114,337
2015-12-15	$22.20	$23.38	$22.20	$23.15	$23.15	89,381
2015-12-14	$22.18	$22.38	$21.82	$21.97	$21.97	67,514
2015-12-11	$23.43	$23.65	$22.05	$22.21	$22.21	71,601
2015-12-10	$23.95	$24.23	$23.48	$23.74	$23.74	88,069
2015-12-09	$23.59	$23.96	$23.35	$23.82	$23.82	73,451
2015-12-08	$23.45	$23.68	$23.17	$23.53	$23.53	71,920
2015-12-07	$23.59	$23.89	$23.12	$23.45	$23.45	62,735
2015-12-04	$23.23	$23.76	$23.03	$23.67	$23.67	71,852
2015-12-03	$24.53	$24.92	$23.20	$23.33	$23.33	122,204
2015-12-02	$24.72	$25.22	$24.35	$24.62	$24.62	97,266
2015-12-01	$25.88	$25.88	$24.55	$24.81	$24.81	134,017
2015-11-30	$26.27	$26.27	$25.48	$25.90	$25.90	130,498
2015-11-27	$26.93	$26.93	$26.20	$26.26	$26.26	21,923
2015-11-25	$26.41	$26.97	$26.26	$26.87	$26.87	98,642
2015-11-24	$25.12	$26.52	$25.12	$26.34	$26.34	83,966
2015-11-23	$26.00	$26.51	$25.09	$25.33	$25.33	111,193
2015-11-20	$25.95	$27.64	$25.80	$25.91	$25.91	177,164
2015-11-19	$25.57	$25.90	$25.31	$25.61	$25.61	77,824
2015-11-18	$24.54	$25.68	$24.54	$25.62	$25.62	124,230
2015-11-17	$24.46	$24.73	$23.80	$24.54	$24.54	97,578
2015-11-16	$24.09	$24.67	$23.86	$24.27	$24.27	152,997
2015-11-13	$22.18	$24.30	$22.18	$24.11	$24.11	294,503
2015-11-12	$21.99	$22.18	$21.52	$21.99	$21.99	289,650
2015-11-11	$22.84	$22.84	$20.55	$21.99	$21.99	867,243
2015-11-10	$19.11	$19.28	$18.53	$18.76	$18.76	171,050
2015-11-09	$19.70	$19.70	$18.84	$19.07	$19.07	217,820
2015-11-06	$19.50	$19.64	$19.03	$19.54	$19.54	90,725
2015-11-05	$20.85	$21.04	$19.17	$19.46	$19.46	128,436
2015-11-04	$20.31	$21.15	$20.27	$20.85	$20.85	122,077
2015-11-03	$19.55	$20.51	$19.40	$20.34	$20.34	176,599
2015-11-02	$20.11	$20.21	$19.30	$19.56	$19.56	259,207
2015-10-30	$20.51	$20.59	$19.71	$20.04	$20.04	427,034
2015-10-29	$20.29	$20.91	$20.12	$20.29	$20.29	188,169
2015-10-28	$21.04	$21.04	$19.79	$20.32	$20.32	171,662
2015-10-27	$21.62	$22.00	$20.78	$21.00	$21.00	206,953
2015-10-26	$21.90	$22.15	$21.43	$21.71	$21.71	140,596
2015-10-23	$21.56	$22.12	$21.14	$21.96	$21.96	173,740
2015-10-22	$21.93	$22.06	$20.79	$21.27	$21.27	233,563
2015-10-21	$22.51	$22.51	$21.86	$21.93	$21.93	198,281
2015-10-20	$22.99	$23.10	$22.25	$22.43	$22.43	192,734
2015-10-19	$22.77	$23.28	$22.74	$23.01	$23.01	186,845
2015-10-16	$22.34	$22.98	$22.15	$22.88	$22.88	138,933
2015-10-15	$21.50	$22.40	$21.50	$22.34	$22.34	79,087
2015-10-14	$21.92	$22.15	$21.25	$21.70	$21.70	169,119
2015-10-13	$20.63	$22.00	$20.63	$21.93	$21.93	174,014
2015-10-12	$20.49	$21.07	$20.04	$20.85	$20.85	122,041
2015-10-09	$20.96	$20.96	$20.32	$20.68	$20.68	111,684
2015-10-08	$21.28	$21.48	$20.50	$20.85	$20.85	139,986
2015-10-07	$20.65	$21.55	$20.53	$21.43	$21.43	107,449
2015-10-06	$21.03	$21.03	$20.13	$20.43	$20.43	184,521
2015-10-05	$22.11	$22.54	$20.98	$21.00	$21.00	154,109
2015-10-02	$22.35	$22.35	$21.46	$22.01	$22.01	130,832
2015-10-01	$24.13	$24.28	$22.36	$22.45	$22.45	102,719
2015-09-30	$23.57	$25.31	$22.67	$24.19	$24.19	1,224,829
2015-09-29	$22.59	$25.25	$22.59	$23.50	$23.50	285,498
2015-09-28	$24.48	$24.48	$21.59	$22.69	$22.69	209,363
2015-09-25	$25.57	$25.83	$24.33	$24.72	$24.72	193,676
2015-09-24	$26.63	$26.75	$25.35	$25.64	$25.64	156,248
2015-09-23	$27.69	$27.92	$26.56	$26.90	$26.90	142,453
2015-09-22	$27.40	$28.20	$26.87	$27.51	$27.51	326,831
2015-09-21	$29.15	$29.68	$26.12	$27.28	$27.28	707,195
2015-09-18	$31.50	$32.00	$30.51	$30.55	$30.55	680,037
2015-09-17	$31.15	$31.96	$30.50	$31.70	$31.70	244,612
2015-09-16	$31.50	$32.22	$30.60	$31.39	$31.39	136,438
2015-09-15	$30.60	$31.95	$30.60	$31.45	$31.45	190,762
2015-09-14	$31.69	$32.30	$30.64	$30.90	$30.90	122,679
2015-09-11	$31.58	$32.18	$31.40	$31.70	$31.70	82,019
2015-09-10	$31.13	$32.11	$31.13	$31.74	$31.74	76,998
2015-09-09	$32.48	$33.74	$30.79	$31.29	$31.29	121,351
2015-09-08	$30.31	$32.59	$30.31	$32.19	$32.19	150,496

Glaukos Corporation (GKOS) News Headlines

Recent Glaukos Corporation (GKOS) News

Similar Companies to Glaukos Corporation (GKOS) in the Medical Instruments & Supplies Industry

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

Glaukos Corporation (GKOS) Exchange: NYSE