Genmab (GMAB) Stock

Data as of April 25, 2024

$29.26 ($-0.48) -1.61%

Genmab - Daily Information

Click for more stock information on Genmab.

Daily Information	Data
Date	April 25, 2024
Open	$29.76
Previous Close	$29.26
High	$29.79
Low	$29.15
Adjusted Open	$29.76
Previous Adjusted Close	$29.26
Adjusted High	$29.79
Adjusted Low	$29.15

About Genmab (GMAB)

Genmab is a world-leading biotechnology company that specializes in the development and commercialization of antibody therapeutics. Founded in 1999, Genmab is headquartered in Denmark, with offices in the Netherlands, Sweden, and Switzerland. The companyâs portfolio comprises over 35 fully human antibodies targeting tumor-associated antigens (TAAs) with the potential to treat multiple cancer types. In terms of market capitalization, Genmab is one of the worldâs largest publicly traded biotechnology companies. Since its inception, Genmabâs share price has grown more than six-fold. Additionally, the companyâs revenues have grown steadily over the years, with revenues reaching $870 million in 2021. Genmabâs success can be attributed to its strong research and development capabilities, and its focus on therapeutic antibody engineering with a combination of advanced technology and expertise. Genmab is well-positioned to continue its success in the future and drive further advances in the cancer therapeutics field.

Invest in Genmab (GMAB)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

Low correlation to stocks & bonds!

Historical Stock Data for Genmab (GMAB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$29.76	$29.79	$29.15	$29.26	$29.26	413,219
2024-04-11	$30.03	$30.11	$29.42	$29.74	$29.74	327,641
2024-04-10	$29.57	$30.13	$29.54	$29.95	$29.95	375,458
2024-04-09	$29.72	$30.00	$29.63	$29.97	$29.97	385,110
2024-04-08	$29.82	$29.94	$29.67	$29.86	$29.86	222,156
2024-04-05	$29.79	$29.89	$29.60	$29.76	$29.76	237,451
2024-04-04	$30.32	$30.50	$29.63	$29.65	$29.65	517,560
2024-04-03	$29.35	$29.68	$29.17	$29.30	$29.30	780,447
2024-04-02	$29.90	$30.31	$29.75	$29.96	$29.96	281,668
2024-04-01	$29.91	$30.34	$29.70	$30.27	$30.27	362,312
2024-03-28	$30.47	$30.56	$29.84	$29.91	$29.91	361,406
2024-03-27	$30.50	$30.63	$30.11	$30.63	$30.63	319,427
2024-03-26	$30.92	$31.02	$30.67	$30.83	$30.83	538,488
2024-03-25	$29.93	$30.10	$29.89	$29.98	$29.98	332,671
2024-03-22	$29.90	$30.27	$29.83	$29.92	$29.92	358,837
2024-03-21	$29.79	$29.93	$29.49	$29.56	$29.56	369,800
2024-03-20	$29.56	$29.57	$29.27	$29.44	$29.44	286,676
2024-03-19	$29.50	$29.68	$29.36	$29.64	$29.64	326,680
2024-03-18	$29.97	$30.01	$29.67	$29.69	$29.69	411,189
2024-03-15	$30.12	$30.22	$29.69	$29.94	$29.94	1,007,301
2024-03-14	$31.26	$31.26	$30.11	$30.30	$30.30	631,113
2024-03-13	$31.72	$31.88	$31.27	$31.34	$31.34	368,521
2024-03-12	$31.18	$31.48	$31.05	$31.43	$31.43	749,957
2024-03-11	$30.97	$31.81	$30.96	$31.68	$31.68	1,217,435
2024-03-08	$29.86	$30.31	$29.84	$30.30	$30.30	492,561
2024-03-07	$29.24	$29.52	$29.22	$29.41	$29.41	254,755
2024-03-06	$28.92	$29.19	$28.86	$28.86	$28.86	479,237
2024-03-05	$28.84	$28.90	$28.50	$28.75	$28.75	618,549
2024-03-04	$28.49	$28.81	$28.39	$28.51	$28.51	553,591
2024-03-01	$28.69	$29.48	$28.58	$29.29	$29.29	551,819
2024-02-29	$28.19	$28.26	$27.76	$27.77	$27.77	893,184
2024-02-28	$28.32	$28.34	$27.51	$27.67	$27.67	1,753,279
2024-02-27	$28.93	$29.25	$28.85	$29.05	$29.05	435,996
2024-02-26	$29.28	$29.46	$29.14	$29.40	$29.40	893,513
2024-02-23	$29.11	$29.31	$29.05	$29.16	$29.16	663,123
2024-02-22	$29.03	$29.19	$28.96	$29.11	$29.11	450,480
2024-02-21	$28.64	$28.97	$28.64	$28.95	$28.95	500,302
2024-02-20	$28.90	$28.97	$28.69	$28.95	$28.95	563,731
2024-02-16	$28.45	$29.00	$28.43	$28.71	$28.71	633,159
2024-02-15	$29.06	$29.15	$27.98	$28.23	$28.23	1,324,702
2024-02-14	$26.78	$28.21	$26.70	$27.59	$27.59	1,174,900
2024-02-13	$26.76	$26.85	$26.32	$26.43	$26.43	585,397
2024-02-12	$27.94	$28.01	$27.38	$27.49	$27.49	832,062
2024-02-09	$27.76	$27.88	$27.60	$27.84	$27.84	483,682
2024-02-08	$27.77	$27.82	$27.50	$27.79	$27.79	426,247
2024-02-07	$27.92	$27.99	$27.73	$27.97	$27.97	505,472
2024-02-06	$27.88	$28.23	$27.80	$28.15	$28.15	709,059
2024-02-05	$27.50	$27.74	$27.34	$27.57	$27.57	800,360
2024-02-02	$27.83	$28.03	$27.54	$27.80	$27.80	959,913
2024-02-01	$27.92	$28.25	$27.67	$28.17	$28.17	562,920
2024-01-31	$28.08	$28.31	$27.58	$27.61	$27.61	472,216
2024-01-30	$28.41	$28.42	$28.06	$28.13	$28.13	406,539
2024-01-29	$27.83	$28.34	$27.73	$28.29	$28.29	579,835
2024-01-26	$27.99	$28.14	$27.86	$27.92	$27.92	593,335
2024-01-25	$27.93	$28.20	$27.79	$28.15	$28.15	658,627
2024-01-24	$27.90	$27.98	$27.42	$27.63	$27.63	828,785
2024-01-23	$28.04	$28.04	$27.31	$27.96	$27.96	1,099,060
2024-01-22	$28.43	$28.90	$28.34	$28.68	$28.68	739,331
2024-01-19	$28.67	$29.01	$28.52	$28.94	$28.94	710,763
2024-01-18	$28.78	$28.78	$28.26	$28.72	$28.72	1,089,779
2024-01-17	$29.17	$29.23	$28.79	$29.15	$29.15	940,181
2024-01-16	$29.89	$30.00	$29.48	$29.98	$29.98	1,128,998
2024-01-12	$31.59	$31.97	$31.58	$31.61	$31.61	958,732
2024-01-11	$31.62	$31.89	$31.20	$31.89	$31.89	711,651
2024-01-10	$32.43	$32.56	$32.13	$32.29	$32.29	220,305
2024-01-09	$32.41	$32.56	$32.26	$32.39	$32.39	299,314
2024-01-08	$32.08	$32.88	$31.90	$32.77	$32.77	589,646
2024-01-05	$31.60	$31.92	$31.37	$31.61	$31.61	333,919
2024-01-04	$31.55	$31.86	$31.55	$31.75	$31.75	303,798
2024-01-03	$31.54	$31.60	$31.02	$31.16	$31.16	374,894
2024-01-02	$31.35	$32.48	$31.33	$32.11	$32.11	563,181
2023-12-29	$31.82	$32.02	$31.77	$31.84	$31.84	241,408
2023-12-28	$32.02	$32.19	$31.78	$31.95	$31.95	220,409
2023-12-27	$31.88	$31.96	$31.63	$31.76	$31.76	274,995
2023-12-26	$31.44	$31.86	$31.29	$31.67	$31.67	447,992
2023-12-22	$31.02	$31.61	$31.01	$31.44	$31.44	472,457
2023-12-21	$31.06	$31.17	$30.83	$31.07	$31.07	373,109
2023-12-20	$31.18	$31.18	$30.56	$30.56	$30.56	389,736
2023-12-19	$31.06	$31.44	$31.01	$31.34	$31.34	551,295
2023-12-18	$31.06	$31.11	$30.57	$30.60	$30.60	648,228
2023-12-15	$31.05	$31.13	$30.61	$30.86	$30.86	1,073,972
2023-12-14	$31.86	$31.90	$31.52	$31.53	$31.53	605,935
2023-12-13	$31.01	$31.86	$30.70	$31.83	$31.83	667,655
2023-12-12	$30.22	$30.36	$29.83	$30.26	$30.26	929,332
2023-12-11	$32.11	$32.21	$31.75	$31.92	$31.92	732,907
2023-12-08	$32.42	$32.65	$32.14	$32.28	$32.28	301,229
2023-12-07	$32.29	$32.36	$31.77	$32.36	$32.36	496,287
2023-12-06	$32.18	$32.40	$32.00	$32.17	$32.17	660,797
2023-12-05	$32.04	$32.13	$31.24	$31.29	$31.29	1,024,081
2023-12-04	$31.65	$32.29	$31.64	$32.27	$32.27	673,865
2023-12-01	$31.36	$31.99	$31.19	$31.97	$31.97	681,224
2023-11-30	$31.12	$31.82	$31.12	$31.61	$31.61	501,304
2023-11-29	$31.19	$31.57	$31.19	$31.28	$31.28	594,204
2023-11-28	$30.49	$30.51	$30.20	$30.38	$30.38	629,999
2023-11-27	$30.94	$31.03	$30.64	$30.70	$30.70	611,848
2023-11-24	$31.54	$31.80	$31.51	$31.62	$31.62	199,897
2023-11-22	$31.19	$31.61	$31.11	$31.55	$31.55	359,419
2023-11-21	$31.54	$31.66	$30.98	$31.00	$31.00	801,071
2023-11-20	$32.49	$32.88	$32.44	$32.46	$32.46	656,346
2023-11-17	$32.24	$32.89	$32.15	$32.80	$32.80	696,238
2023-11-16	$31.89	$32.19	$31.72	$31.96	$31.96	514,355
2023-11-15	$31.98	$32.20	$31.60	$31.71	$31.71	741,263
2023-11-14	$32.40	$32.50	$32.21	$32.39	$32.39	1,182,810
2023-11-13	$32.09	$32.42	$31.89	$32.15	$32.15	1,365,353
2023-11-10	$31.23	$31.45	$30.65	$31.45	$31.45	704,224
2023-11-09	$31.78	$31.78	$31.14	$31.16	$31.16	1,373,132
2023-11-08	$31.69	$31.83	$30.99	$31.00	$31.00	1,796,622
2023-11-07	$28.92	$29.92	$28.75	$29.52	$29.52	626,552
2023-11-06	$29.25	$29.38	$28.61	$28.85	$28.85	1,070,597
2023-11-03	$28.86	$29.24	$28.85	$29.09	$29.09	1,090,623
2023-11-02	$28.99	$28.99	$27.74	$27.94	$27.94	1,885,364
2023-11-01	$28.52	$29.06	$28.44	$28.95	$28.95	662,255
2023-10-31	$28.34	$28.55	$28.16	$28.40	$28.40	866,949
2023-10-30	$28.39	$28.56	$28.10	$28.22	$28.22	748,572
2023-10-27	$28.58	$28.71	$28.32	$28.42	$28.42	691,379
2023-10-26	$28.68	$28.82	$28.29	$28.29	$28.29	887,246
2023-10-25	$29.09	$29.35	$28.42	$29.05	$29.05	1,419,104
2023-10-24	$28.79	$29.74	$28.79	$29.52	$29.52	1,383,373
2023-10-23	$29.48	$29.72	$29.29	$29.60	$29.60	839,425
2023-10-20	$29.02	$30.08	$28.95	$29.84	$29.84	2,473,376
2023-10-19	$28.75	$28.80	$28.05	$28.65	$28.65	2,498,952
2023-10-18	$29.54	$30.00	$29.08	$29.38	$29.38	2,288,918
2023-10-17	$31.72	$33.45	$31.56	$31.92	$31.92	1,503,288
2023-10-16	$32.00	$32.60	$31.76	$32.55	$32.55	2,698,750
2023-10-13	$32.34	$32.49	$31.80	$32.28	$32.28	915,303
2023-10-12	$33.33	$33.60	$32.66	$32.70	$32.70	1,532,908
2023-10-11	$35.80	$35.88	$35.05	$35.28	$35.28	458,682
2023-10-10	$35.40	$35.63	$35.15	$35.44	$35.44	631,577
2023-10-09	$34.78	$34.95	$34.48	$34.91	$34.91	573,961
2023-10-06	$35.09	$35.35	$34.93	$35.17	$35.17	524,243
2023-10-05	$34.57	$35.02	$34.53	$34.98	$34.98	405,513
2023-10-04	$34.65	$34.79	$34.17	$34.54	$34.54	493,489
2023-10-03	$34.22	$34.33	$33.81	$34.12	$34.12	342,615
2023-10-02	$34.60	$34.60	$34.14	$34.24	$34.24	557,871
2023-09-29	$35.78	$35.78	$35.17	$35.27	$35.27	325,170
2023-09-28	$35.76	$35.80	$35.26	$35.33	$35.33	439,894
2023-09-27	$35.96	$36.12	$35.28	$35.55	$35.55	492,282
2023-09-26	$36.48	$36.71	$36.40	$36.53	$36.53	487,570
2023-09-25	$36.03	$36.34	$35.76	$36.26	$36.26	486,241
2023-09-22	$36.24	$36.42	$35.98	$36.08	$36.08	315,497
2023-09-21	$37.00	$37.00	$36.45	$36.49	$36.49	418,350
2023-09-20	$37.80	$37.97	$37.42	$37.43	$37.43	280,216
2023-09-19	$37.24	$37.49	$37.08	$37.36	$37.36	288,372
2023-09-18	$37.81	$37.81	$37.25	$37.39	$37.39	334,925
2023-09-15	$38.39	$38.47	$37.86	$37.98	$37.98	1,055,654
2023-09-14	$38.12	$38.80	$37.91	$38.53	$38.53	668,863
2023-09-13	$36.35	$36.55	$36.20	$36.31	$36.31	342,325
2023-09-12	$36.92	$37.10	$36.61	$36.94	$36.94	359,387
2023-09-11	$37.29	$37.67	$37.19	$37.51	$37.51	215,228
2023-09-08	$38.08	$38.08	$37.66	$37.79	$37.79	218,119
2023-09-07	$37.31	$37.94	$37.28	$37.70	$37.70	284,371
2023-09-06	$38.05	$38.12	$37.15	$37.43	$37.43	768,387
2023-09-05	$38.60	$38.60	$37.97	$38.00	$38.00	337,485
2023-09-01	$38.66	$38.73	$38.35	$38.38	$38.38	385,281
2023-08-31	$38.96	$38.96	$38.19	$38.29	$38.29	340,525
2023-08-30	$39.42	$39.53	$39.16	$39.19	$39.19	308,181
2023-08-29	$38.41	$38.94	$38.41	$38.87	$38.87	469,672
2023-08-28	$38.19	$38.29	$37.92	$38.27	$38.27	353,527
2023-08-25	$37.64	$37.72	$37.13	$37.43	$37.43	225,832
2023-08-24	$37.74	$37.86	$37.29	$37.30	$37.30	391,397
2023-08-23	$37.23	$37.44	$37.23	$37.35	$37.35	310,010
2023-08-22	$36.95	$37.11	$36.77	$36.93	$36.93	382,528
2023-08-21	$36.47	$36.76	$36.28	$36.65	$36.65	506,860
2023-08-18	$35.85	$36.36	$35.74	$36.29	$36.29	623,797
2023-08-17	$36.67	$36.67	$36.05	$36.07	$36.07	301,979
2023-08-16	$36.95	$37.03	$36.73	$36.75	$36.75	432,475
2023-08-15	$37.26	$37.39	$37.08	$37.19	$37.19	217,571
2023-08-14	$37.12	$37.39	$36.91	$37.30	$37.30	266,297
2023-08-11	$37.64	$37.67	$37.33	$37.42	$37.42	319,145
2023-08-10	$38.21	$38.39	$37.61	$37.62	$37.62	220,537
2023-08-09	$37.69	$38.01	$37.68	$37.80	$37.80	219,410
2023-08-08	$37.46	$37.83	$37.40	$37.54	$37.54	317,830
2023-08-07	$37.71	$37.80	$37.45	$37.60	$37.60	395,546
2023-08-04	$37.48	$37.84	$37.32	$37.41	$37.41	638,152
2023-08-03	$38.69	$39.42	$38.56	$39.28	$39.28	534,058
2023-08-02	$39.65	$39.81	$39.28	$39.58	$39.58	469,450
2023-08-01	$40.62	$40.68	$39.88	$40.08	$40.08	410,429
2023-07-31	$41.38	$41.58	$41.06	$41.36	$41.36	783,131
2023-07-28	$40.00	$42.72	$39.82	$42.25	$42.25	1,959,661
2023-07-27	$39.95	$39.95	$39.42	$39.52	$39.52	1,223,090
2023-07-26	$39.40	$39.40	$39.08	$39.14	$39.14	256,911
2023-07-25	$39.32	$39.71	$39.25	$39.51	$39.51	436,548
2023-07-24	$40.56	$40.56	$39.72	$39.78	$39.78	547,902
2023-07-21	$41.36	$41.74	$41.27	$41.59	$41.59	714,918
2023-07-20	$41.35	$41.65	$41.29	$41.45	$41.45	1,161,430
2023-07-19	$40.87	$41.01	$40.81	$40.90	$40.90	957,575
2023-07-18	$40.36	$40.91	$40.24	$40.48	$40.48	385,055
2023-07-17	$40.21	$40.78	$40.19	$40.68	$40.68	636,289
2023-07-14	$39.60	$40.08	$39.41	$40.02	$40.02	461,978
2023-07-13	$38.93	$39.08	$38.65	$38.74	$38.74	475,646
2023-07-12	$38.35	$38.72	$38.14	$38.63	$38.63	672,259
2023-07-11	$38.00	$38.00	$37.62	$37.75	$37.75	498,405
2023-07-10	$37.55	$37.98	$37.53	$37.86	$37.86	427,944
2023-07-07	$37.93	$38.03	$37.60	$37.68	$37.68	537,370
2023-07-06	$38.28	$38.30	$37.71	$38.25	$38.25	671,612
2023-07-05	$38.44	$38.67	$38.33	$38.48	$38.48	364,209
2023-07-03	$38.03	$38.21	$37.90	$38.16	$38.16	237,859
2023-06-30	$37.67	$38.12	$37.65	$38.01	$38.01	681,632
2023-06-29	$36.97	$37.49	$36.82	$37.45	$37.45	767,996
2023-06-28	$37.08	$37.44	$36.96	$37.40	$37.40	526,610
2023-06-27	$37.71	$37.82	$37.35	$37.56	$37.56	512,239
2023-06-26	$38.33	$38.35	$37.86	$38.20	$38.20	336,833
2023-06-23	$37.90	$38.69	$37.89	$38.38	$38.38	365,100
2023-06-22	$37.92	$38.50	$37.92	$38.48	$38.48	317,095
2023-06-21	$38.08	$38.36	$37.60	$38.20	$38.20	495,282
2023-06-20	$38.25	$38.52	$37.95	$38.42	$38.42	426,205
2023-06-16	$39.27	$39.53	$38.77	$38.77	$38.77	600,709
2023-06-15	$38.45	$38.80	$38.16	$38.75	$38.75	680,801
2023-06-14	$38.83	$38.94	$38.36	$38.47	$38.47	361,869
2023-06-13	$38.73	$38.85	$38.32	$38.46	$38.46	490,692
2023-06-12	$38.91	$39.00	$38.63	$38.91	$38.91	244,890
2023-06-09	$38.68	$38.75	$38.51	$38.51	$38.51	173,090
2023-06-08	$38.63	$39.02	$38.57	$38.85	$38.85	302,819
2023-06-07	$38.99	$38.99	$38.52	$38.78	$38.78	252,687
2023-06-06	$39.34	$39.38	$39.04	$39.15	$39.15	233,976
2023-06-05	$39.57	$39.67	$39.09	$39.16	$39.16	242,393
2023-06-02	$39.07	$39.57	$39.01	$39.57	$39.57	258,086
2023-06-01	$39.33	$39.58	$39.16	$39.33	$39.33	255,051
2023-05-31	$39.09	$39.36	$38.73	$39.21	$39.21	319,807
2023-05-30	$39.94	$39.94	$39.12	$39.28	$39.28	494,810
2023-05-26	$40.46	$40.79	$40.35	$40.62	$40.62	214,548
2023-05-25	$40.95	$40.98	$40.30	$40.53	$40.53	291,871
2023-05-24	$41.22	$41.22	$40.63	$40.68	$40.68	319,793
2023-05-23	$41.99	$42.21	$41.60	$41.80	$41.80	399,860
2023-05-22	$41.67	$42.41	$41.67	$42.37	$42.37	351,191
2023-05-19	$40.90	$41.72	$40.80	$41.64	$41.64	422,920
2023-05-18	$41.49	$41.55	$40.33	$40.68	$40.68	327,829
2023-05-17	$41.17	$41.46	$40.82	$41.40	$41.40	356,701
2023-05-16	$41.41	$41.67	$41.17	$41.55	$41.55	374,317
2023-05-15	$41.85	$42.23	$41.83	$42.14	$42.14	237,818
2023-05-12	$41.43	$42.01	$41.43	$41.69	$41.69	357,931
2023-05-11	$42.09	$42.20	$41.74	$41.96	$41.96	708,415
2023-05-10	$39.64	$40.48	$39.59	$40.35	$40.35	529,301
2023-05-09	$39.46	$39.79	$39.42	$39.58	$39.58	267,699
2023-05-08	$40.43	$40.60	$40.23	$40.37	$40.37	335,202
2023-05-05	$40.24	$40.47	$39.91	$40.37	$40.37	375,836
2023-05-04	$40.51	$40.51	$40.13	$40.24	$40.24	384,829
2023-05-03	$40.75	$41.52	$40.66	$40.95	$40.95	329,818
2023-05-02	$40.72	$41.02	$40.66	$40.89	$40.89	323,751
2023-05-01	$41.30	$41.38	$40.79	$40.86	$40.86	274,216
2023-04-28	$41.01	$41.35	$40.80	$41.01	$41.01	432,277
2023-04-27	$40.87	$41.10	$40.64	$41.00	$41.00	261,283
2023-04-26	$41.75	$41.75	$40.75	$40.84	$40.84	476,419
2023-04-25	$41.51	$41.65	$41.09	$41.11	$41.11	429,616
2023-04-24	$41.15	$41.56	$41.15	$41.55	$41.55	471,570
2023-04-21	$40.73	$41.12	$40.68	$40.99	$40.99	541,308
2023-04-20	$41.20	$41.22	$40.63	$40.69	$40.69	527,227
2023-04-19	$40.11	$40.92	$40.08	$40.56	$40.56	447,502
2023-04-18	$41.74	$41.85	$40.85	$41.67	$41.67	596,288
2023-04-17	$42.31	$43.00	$42.17	$42.94	$42.94	498,076
2023-04-14	$41.44	$41.64	$41.30	$41.58	$41.58	437,905
2023-04-13	$39.72	$40.87	$39.71	$40.76	$40.76	379,365
2023-04-12	$38.91	$39.38	$38.85	$39.12	$39.12	348,600
2023-04-11	$38.85	$39.06	$38.68	$39.00	$39.00	384,934
2023-04-10	$38.59	$38.84	$38.32	$38.84	$38.84	407,470
2023-04-06	$38.60	$38.94	$38.23	$38.88	$38.88	272,553
2023-04-05	$38.10	$38.41	$38.06	$38.28	$38.28	471,228
2023-04-04	$37.65	$37.77	$37.41	$37.52	$37.52	222,652
2023-04-03	$37.32	$37.57	$37.17	$37.56	$37.56	295,430
2023-03-31	$37.66	$37.89	$37.58	$37.76	$37.76	337,146
2023-03-30	$37.71	$37.73	$37.35	$37.56	$37.56	220,930
2023-03-29	$37.39	$37.69	$37.35	$37.57	$37.57	353,469
2023-03-28	$37.65	$37.74	$37.00	$37.12	$37.12	692,058
2023-03-27	$37.64	$37.98	$37.57	$37.76	$37.76	416,502
2023-03-24	$37.10	$37.42	$36.82	$37.36	$37.36	433,997
2023-03-23	$36.81	$37.35	$36.71	$36.88	$36.88	494,123
2023-03-22	$36.85	$36.88	$36.26	$36.26	$36.26	509,483
2023-03-21	$36.72	$36.91	$36.52	$36.77	$36.77	346,405
2023-03-20	$36.06	$36.19	$35.80	$35.96	$35.96	393,040
2023-03-17	$35.81	$35.97	$35.66	$35.85	$35.85	630,693
2023-03-16	$35.33	$36.04	$35.01	$36.01	$36.01	711,893
2023-03-15	$35.37	$35.86	$35.11	$35.71	$35.71	568,611
2023-03-14	$36.13	$36.18	$35.60	$36.03	$36.03	555,924
2023-03-13	$35.07	$36.14	$35.06	$36.03	$36.03	834,810
2023-03-10	$35.08	$35.34	$34.65	$34.88	$34.88	678,165
2023-03-09	$35.52	$35.63	$34.97	$35.07	$35.07	599,952
2023-03-08	$35.21	$35.52	$34.95	$35.11	$35.11	459,236
2023-03-07	$36.25	$36.34	$35.76	$35.78	$35.78	514,790
2023-03-06	$36.59	$36.74	$36.32	$36.46	$36.46	400,444
2023-03-03	$36.13	$36.73	$36.08	$36.70	$36.70	448,247
2023-03-02	$36.69	$36.77	$36.09	$36.39	$36.39	546,567
2023-03-01	$37.29	$37.80	$36.91	$36.99	$36.99	647,991
2023-02-28	$37.64	$37.85	$37.33	$37.56	$37.56	535,954
2023-02-27	$38.27	$38.33	$37.71	$37.87	$37.87	536,054
2023-02-24	$37.68	$37.85	$37.12	$37.43	$37.43	670,536
2023-02-23	$37.41	$37.92	$36.89	$37.38	$37.38	936,259
2023-02-22	$39.05	$39.18	$37.09	$37.98	$37.98	955,045
2023-02-21	$39.69	$39.83	$39.11	$39.26	$39.26	650,348
2023-02-17	$39.21	$40.01	$39.12	$40.00	$40.00	665,523
2023-02-16	$39.19	$39.45	$39.08	$39.10	$39.10	318,413
2023-02-15	$39.45	$39.82	$39.29	$39.72	$39.72	337,275
2023-02-14	$39.15	$39.45	$38.99	$39.18	$39.18	308,493
2023-02-13	$39.06	$39.33	$39.01	$39.27	$39.27	248,400
2023-02-10	$38.81	$39.00	$38.64	$38.69	$38.69	477,281
2023-02-09	$39.74	$40.14	$39.47	$39.63	$39.63	501,726
2023-02-08	$39.24	$39.35	$38.82	$38.96	$38.96	405,447
2023-02-07	$38.60	$39.27	$38.44	$39.24	$39.24	365,955
2023-02-06	$38.62	$39.05	$38.49	$38.93	$38.93	485,996
2023-02-03	$38.27	$38.86	$38.15	$38.26	$38.26	408,710
2023-02-02	$38.59	$38.64	$38.01	$38.37	$38.37	484,544
2023-02-01	$39.15	$39.33	$38.50	$39.12	$39.12	424,903
2023-01-31	$38.78	$39.16	$38.68	$39.15	$39.15	250,743
2023-01-30	$39.01	$39.14	$38.36	$38.53	$38.53	316,076
2023-01-27	$38.60	$39.04	$38.52	$38.87	$38.87	578,372
2023-01-26	$38.88	$38.92	$38.61	$38.68	$38.68	601,286
2023-01-25	$38.77	$38.82	$38.44	$38.80	$38.80	1,063,701
2023-01-24	$39.50	$39.53	$38.93	$39.01	$39.01	590,374
2023-01-23	$39.80	$39.95	$39.58	$39.88	$39.88	410,561
2023-01-20	$40.19	$40.44	$39.81	$40.39	$40.39	682,816
2023-01-19	$39.62	$39.74	$39.26	$39.47	$39.47	419,805
2023-01-18	$40.15	$40.22	$39.38	$39.41	$39.41	541,397
2023-01-17	$40.40	$40.40	$39.87	$40.00	$40.00	484,070
2023-01-13	$40.17	$40.52	$39.85	$40.16	$40.16	567,574
2023-01-12	$39.71	$40.16	$39.30	$40.00	$40.00	789,428
2023-01-11	$41.29	$41.29	$39.56	$40.31	$40.31	1,593,009
2023-01-10	$42.60	$43.41	$42.50	$43.22	$43.22	342,024
2023-01-09	$43.48	$43.66	$42.69	$42.77	$42.77	437,228
2023-01-06	$42.32	$43.04	$41.97	$42.89	$42.89	413,919
2023-01-05	$42.01	$42.33	$41.90	$42.12	$42.12	290,208
2023-01-04	$43.27	$43.29	$42.37	$42.51	$42.51	401,029
2023-01-03	$42.99	$43.45	$42.76	$43.03	$43.03	531,382
2022-12-30	$42.31	$42.47	$41.81	$42.38	$42.38	572,630
2022-12-29	$42.38	$42.91	$42.30	$42.56	$42.56	491,906
2022-12-28	$42.11	$42.44	$41.94	$42.00	$42.00	493,828
2022-12-27	$43.27	$43.34	$42.64	$42.77	$42.77	364,430
2022-12-23	$42.94	$43.12	$42.70	$43.05	$43.05	440,522
2022-12-22	$42.85	$43.13	$42.60	$43.11	$43.11	553,470
2022-12-21	$41.92	$43.22	$41.82	$43.14	$43.14	941,075
2022-12-20	$43.04	$43.49	$42.60	$43.17	$43.17	1,171,220
2022-12-19	$43.59	$43.65	$42.83	$43.04	$43.04	595,927
2022-12-16	$43.90	$44.40	$43.25	$44.27	$44.27	1,268,216
2022-12-15	$45.22	$45.45	$44.38	$44.76	$44.76	739,824
2022-12-14	$45.43	$46.28	$45.30	$45.85	$45.85	1,362,631
2022-12-13	$45.88	$46.24	$45.64	$45.93	$45.93	1,121,983
2022-12-12	$45.54	$47.12	$45.52	$46.83	$46.83	1,251,905
2022-12-09	$45.67	$45.86	$45.34	$45.50	$45.50	1,390,793
2022-12-08	$46.32	$46.37	$45.71	$45.84	$45.84	992,861
2022-12-07	$45.66	$46.13	$45.31	$45.72	$45.72	563,694
2022-12-06	$46.09	$46.10	$45.26	$45.29	$45.29	740,664
2022-12-05	$46.85	$46.94	$45.67	$46.04	$46.04	794,516
2022-12-02	$45.55	$47.50	$45.47	$47.06	$47.06	789,610
2022-12-01	$46.44	$46.70	$46.28	$46.39	$46.39	449,842
2022-11-30	$45.20	$46.57	$45.11	$46.53	$46.53	682,183
2022-11-29	$44.74	$44.76	$44.14	$44.31	$44.31	583,954
2022-11-28	$44.85	$45.72	$44.78	$44.83	$44.83	714,331
2022-11-25	$44.33	$44.56	$44.14	$44.32	$44.32	155,333
2022-11-23	$43.69	$44.07	$43.59	$43.98	$43.98	332,528
2022-11-22	$43.67	$43.89	$43.32	$43.82	$43.82	283,036
2022-11-21	$43.75	$43.94	$43.11	$43.44	$43.44	445,812
2022-11-18	$43.49	$43.89	$43.23	$43.55	$43.55	302,684
2022-11-17	$43.48	$43.65	$42.98	$43.27	$43.27	439,536
2022-11-16	$43.44	$43.68	$42.99	$43.50	$43.50	575,512
2022-11-15	$43.04	$43.38	$42.33	$43.10	$43.10	554,697
2022-11-14	$42.12	$42.96	$41.90	$42.54	$42.54	1,036,781
2022-11-11	$41.91	$42.17	$41.04	$41.84	$41.84	1,314,761
2022-11-10	$42.86	$43.62	$42.58	$43.50	$43.50	1,097,884
2022-11-09	$40.13	$41.86	$39.98	$41.28	$41.28	626,413
2022-11-08	$40.05	$40.71	$39.79	$40.03	$40.03	644,083
2022-11-07	$39.29	$39.98	$39.10	$39.61	$39.61	596,856
2022-11-04	$39.58	$39.95	$39.07	$39.95	$39.95	573,617
2022-11-03	$38.15	$39.87	$37.77	$39.35	$39.35	630,846
2022-11-02	$38.69	$39.87	$38.48	$38.82	$38.82	557,083
2022-11-01	$39.01	$39.19	$38.27	$38.36	$38.36	454,182
2022-10-31	$38.68	$38.84	$38.28	$38.51	$38.51	342,366
2022-10-28	$38.39	$39.09	$38.26	$39.09	$39.09	452,940
2022-10-27	$38.56	$38.72	$38.13	$38.40	$38.40	455,131
2022-10-26	$38.03	$39.40	$38.03	$39.28	$39.28	557,703
2022-10-25	$37.53	$38.13	$37.53	$37.97	$37.97	388,540
2022-10-24	$36.95	$37.71	$36.72	$37.66	$37.66	628,934
2022-10-21	$35.23	$37.10	$35.11	$36.92	$36.92	2,593,273
2022-10-20	$36.30	$36.83	$35.63	$35.74	$35.74	1,051,101
2022-10-19	$37.04	$37.07	$36.05	$36.37	$36.37	357,951
2022-10-18	$37.46	$37.64	$37.09	$37.24	$37.24	390,073
2022-10-17	$36.71	$37.49	$36.63	$37.43	$37.43	461,538
2022-10-14	$37.18	$37.55	$36.46	$36.50	$36.50	427,199
2022-10-13	$35.40	$37.10	$35.39	$36.81	$36.81	487,044
2022-10-12	$35.65	$36.29	$35.59	$36.24	$36.24	408,915
2022-10-11	$35.21	$36.04	$34.88	$35.11	$35.11	485,427
2022-10-10	$35.50	$35.55	$34.91	$35.18	$35.18	395,921
2022-10-07	$35.70	$35.83	$35.00	$35.10	$35.10	358,050
2022-10-06	$36.25	$36.87	$36.10	$36.72	$36.72	519,382
2022-10-05	$35.40	$35.87	$34.95	$35.74	$35.74	635,560
2022-10-04	$35.06	$35.59	$35.06	$35.45	$35.45	721,348
2022-10-03	$33.42	$34.08	$33.12	$33.80	$33.80	823,410
2022-09-30	$31.86	$32.56	$31.86	$32.13	$32.13	802,635
2022-09-29	$32.42	$32.43	$31.40	$31.93	$31.93	1,469,796
2022-09-28	$31.59	$32.74	$31.59	$32.64	$32.64	442,572
2022-09-27	$31.87	$32.28	$31.43	$31.82	$31.82	554,263
2022-09-26	$31.76	$32.24	$31.47	$31.52	$31.52	517,236
2022-09-23	$32.06	$32.36	$31.54	$31.83	$31.83	759,910
2022-09-22	$33.68	$33.68	$33.12	$33.34	$33.34	565,635
2022-09-21	$34.76	$34.98	$34.05	$34.09	$34.09	384,038
2022-09-20	$34.50	$35.05	$34.38	$34.78	$34.78	420,891
2022-09-19	$35.28	$35.32	$34.30	$34.92	$34.92	654,075
2022-09-16	$36.06	$36.57	$35.82	$36.46	$36.46	746,503
2022-09-15	$36.43	$36.68	$36.13	$36.42	$36.42	366,818
2022-09-14	$37.01	$37.02	$36.03	$36.43	$36.43	447,859
2022-09-13	$36.90	$37.02	$36.12	$36.30	$36.30	269,610
2022-09-12	$37.03	$37.51	$36.99	$37.31	$37.31	268,927
2022-09-09	$37.46	$37.68	$37.33	$37.44	$37.44	319,121
2022-09-08	$36.30	$37.49	$36.25	$37.49	$37.49	466,840
2022-09-07	$35.61	$36.56	$35.61	$36.44	$36.44	379,866
2022-09-06	$35.69	$36.35	$35.24	$35.60	$35.60	457,978
2022-09-02	$35.75	$36.14	$34.86	$35.13	$35.13	592,563
2022-09-01	$34.66	$35.69	$34.30	$35.66	$35.66	816,610
2022-08-31	$35.54	$35.99	$35.46	$35.49	$35.49	411,680
2022-08-30	$35.53	$35.63	$34.98	$35.26	$35.26	618,068
2022-08-29	$34.77	$35.47	$34.70	$34.98	$34.98	486,475
2022-08-26	$36.74	$36.81	$35.12	$35.14	$35.14	595,588
2022-08-25	$36.80	$36.95	$36.44	$36.69	$36.69	309,265
2022-08-24	$35.78	$36.92	$35.77	$36.59	$36.59	529,656
2022-08-23	$34.80	$35.34	$34.60	$35.20	$35.20	380,963
2022-08-22	$35.54	$35.96	$35.21	$35.30	$35.30	334,807
2022-08-19	$35.95	$36.18	$35.78	$35.89	$35.89	334,070
2022-08-18	$35.84	$36.04	$35.47	$35.93	$35.93	487,715
2022-08-17	$36.46	$36.71	$36.20	$36.27	$36.27	368,842
2022-08-16	$36.57	$36.68	$35.96	$36.44	$36.44	423,560
2022-08-15	$36.84	$37.29	$36.80	$37.24	$37.24	345,560
2022-08-12	$36.88	$37.15	$36.45	$37.01	$37.01	563,806
2022-08-11	$37.25	$38.17	$37.25	$37.70	$37.70	1,296,042
2022-08-10	$35.95	$36.18	$35.44	$35.69	$35.69	789,410
2022-08-09	$35.49	$35.60	$35.00	$35.13	$35.13	621,044
2022-08-08	$35.12	$35.41	$34.36	$35.21	$35.21	1,056,210
2022-08-05	$35.11	$35.34	$34.72	$35.15	$35.15	622,431
2022-08-04	$35.77	$36.29	$35.72	$36.01	$36.01	492,817
2022-08-03	$34.83	$35.50	$34.78	$35.43	$35.43	836,700
2022-08-02	$34.73	$35.20	$34.68	$34.81	$34.81	707,040
2022-08-01	$34.97	$35.90	$34.97	$35.08	$35.08	969,589
2022-07-29	$35.67	$35.98	$35.38	$35.62	$35.62	412,318
2022-07-28	$35.97	$36.03	$35.03	$35.80	$35.80	776,115
2022-07-27	$35.52	$36.68	$35.52	$36.47	$36.47	1,016,251
2022-07-26	$35.47	$35.90	$35.24	$35.77	$35.77	635,104
2022-07-25	$35.40	$35.58	$34.88	$35.54	$35.54	566,840
2022-07-22	$35.84	$36.30	$35.50	$35.68	$35.68	463,787
2022-07-21	$35.27	$35.95	$35.21	$35.95	$35.95	334,304
2022-07-20	$35.17	$35.47	$34.77	$35.04	$35.04	452,028
2022-07-19	$35.28	$35.81	$35.09	$35.73	$35.73	475,896
2022-07-18	$34.59	$34.99	$34.08	$34.19	$34.19	575,886
2022-07-15	$34.22	$34.69	$34.06	$34.31	$34.31	2,364,683
2022-07-14	$33.59	$34.50	$33.38	$34.09	$34.09	1,430,554
2022-07-13	$32.86	$34.25	$32.80	$33.75	$33.75	596,154
2022-07-12	$33.56	$33.70	$32.85	$33.33	$33.33	406,602
2022-07-11	$33.85	$34.19	$33.49	$33.83	$33.83	444,268
2022-07-08	$33.54	$34.26	$33.50	$34.25	$34.25	332,601
2022-07-07	$33.13	$33.90	$33.04	$33.90	$33.90	582,812
2022-07-06	$33.04	$33.45	$32.97	$33.30	$33.30	567,638
2022-07-05	$32.89	$33.95	$32.83	$33.94	$33.94	481,827
2022-07-01	$32.24	$33.48	$32.14	$33.43	$33.43	324,427
2022-06-30	$32.12	$32.92	$32.01	$32.49	$32.49	475,634
2022-06-29	$31.07	$31.95	$31.03	$31.76	$31.76	307,354
2022-06-28	$31.78	$31.85	$31.29	$31.44	$31.44	356,667
2022-06-27	$32.29	$32.64	$32.04	$32.39	$32.39	396,331
2022-06-24	$32.19	$32.34	$31.47	$32.31	$32.31	567,975
2022-06-23	$30.22	$31.11	$30.18	$31.09	$31.09	515,789
2022-06-22	$29.80	$30.96	$29.80	$30.43	$30.43	483,972
2022-06-21	$29.44	$30.08	$29.41	$29.90	$29.90	666,863
2022-06-17	$26.96	$28.63	$26.94	$28.54	$28.54	1,369,324
2022-06-16	$26.78	$26.93	$26.19	$26.83	$26.83	631,433
2022-06-15	$27.35	$27.83	$27.00	$27.68	$27.68	498,130
2022-06-14	$27.82	$27.93	$27.08	$27.49	$27.49	486,540
2022-06-13	$27.94	$28.24	$27.68	$27.83	$27.83	715,619
2022-06-10	$29.28	$29.31	$28.70	$28.89	$28.89	578,245
2022-06-09	$30.62	$30.63	$29.77	$29.79	$29.79	389,901
2022-06-08	$30.65	$31.43	$30.63	$31.06	$31.06	286,989
2022-06-07	$29.76	$30.81	$29.76	$30.76	$30.76	354,167
2022-06-06	$30.35	$30.45	$29.50	$29.80	$29.80	385,067
2022-06-03	$30.19	$30.48	$30.01	$30.11	$30.11	331,718
2022-06-02	$29.91	$30.43	$29.72	$30.31	$30.31	461,969
2022-06-01	$30.47	$30.54	$29.43	$30.03	$30.03	538,686
2022-05-31	$30.74	$30.78	$30.05	$30.25	$30.25	611,436
2022-05-27	$29.98	$30.52	$29.93	$30.36	$30.36	1,338,108
2022-05-26	$29.89	$30.44	$29.57	$29.81	$29.81	694,938
2022-05-25	$30.42	$30.64	$29.79	$30.00	$30.00	626,054
2022-05-24	$31.11	$31.13	$30.44	$30.53	$30.53	1,909,692
2022-05-23	$31.03	$31.11	$30.73	$30.83	$30.83	353,916
2022-05-20	$30.87	$31.11	$30.48	$31.08	$31.08	531,395
2022-05-19	$29.99	$30.60	$29.96	$30.43	$30.43	519,596
2022-05-18	$29.83	$30.24	$29.53	$29.59	$29.59	940,144
2022-05-17	$30.00	$30.49	$29.63	$30.40	$30.40	936,749
2022-05-16	$29.18	$29.84	$29.08	$29.38	$29.38	689,532
2022-05-13	$28.71	$29.47	$28.48	$29.32	$29.32	758,626
2022-05-12	$27.98	$28.61	$27.73	$28.32	$28.32	1,004,096
2022-05-11	$29.28	$29.56	$27.42	$27.98	$27.98	1,062,494
2022-05-10	$29.59	$30.00	$29.07	$29.44	$29.44	959,071
2022-05-09	$30.39	$30.44	$29.00	$29.16	$29.16	998,306
2022-05-06	$32.01	$32.06	$30.66	$30.81	$30.81	957,182
2022-05-05	$34.04	$34.22	$32.99	$33.32	$33.32	1,837,502
2022-05-04	$34.01	$34.03	$32.37	$33.55	$33.55	824,052
2022-05-03	$34.33	$34.76	$34.26	$34.36	$34.36	402,382
2022-05-02	$34.51	$34.98	$34.06	$34.81	$34.81	383,536
2022-04-29	$35.56	$35.85	$35.05	$35.18	$35.18	387,850
2022-04-28	$35.22	$35.35	$34.43	$35.07	$35.07	511,027
2022-04-27	$35.14	$35.49	$34.80	$35.05	$35.05	587,202
2022-04-26	$36.05	$36.17	$34.74	$34.74	$34.74	550,986
2022-04-25	$35.84	$36.42	$35.59	$36.09	$36.09	819,738
2022-04-22	$37.23	$37.31	$36.42	$36.46	$36.46	419,716
2022-04-21	$38.12	$38.20	$37.33	$37.48	$37.48	405,635
2022-04-20	$38.21	$38.22	$37.86	$38.00	$38.00	495,087
2022-04-19	$37.21	$38.13	$37.15	$37.89	$37.89	864,036
2022-04-18	$36.59	$36.65	$36.00	$36.43	$36.43	722,081
2022-04-14	$36.78	$37.62	$36.11	$36.75	$36.75	432,427
2022-04-13	$37.10	$37.38	$36.74	$37.10	$37.10	870,566
2022-04-12	$37.03	$37.09	$36.31	$36.53	$36.53	1,575,322
2022-04-11	$37.20	$37.30	$35.74	$35.78	$35.78	1,934,255
2022-04-08	$37.04	$37.44	$36.68	$36.72	$36.72	1,010,957
2022-04-07	$38.38	$38.70	$38.01	$38.57	$38.57	401,557
2022-04-06	$37.62	$37.81	$37.22	$37.61	$37.61	409,329
2022-04-05	$38.48	$38.59	$37.84	$38.17	$38.17	413,088
2022-04-04	$37.43	$37.88	$37.24	$37.85	$37.85	326,189
2022-04-01	$36.20	$36.68	$36.05	$36.64	$36.64	264,737
2022-03-31	$36.80	$36.96	$36.15	$36.18	$36.18	224,409
2022-03-30	$36.65	$37.68	$36.56	$36.80	$36.80	409,212
2022-03-29	$36.23	$36.45	$35.47	$35.64	$35.64	587,206
2022-03-28	$35.13	$36.07	$35.13	$36.03	$36.03	507,743
2022-03-25	$35.57	$35.57	$34.89	$35.14	$35.14	368,758
2022-03-24	$35.00	$35.18	$34.73	$35.15	$35.15	290,354
2022-03-23	$35.23	$35.56	$34.72	$34.80	$34.80	316,397
2022-03-22	$35.62	$36.02	$35.46	$35.91	$35.91	281,216
2022-03-21	$35.72	$36.26	$35.52	$35.88	$35.88	659,305
2022-03-18	$35.44	$36.49	$35.44	$36.13	$36.13	1,591,626
2022-03-17	$35.72	$36.52	$35.49	$36.49	$36.49	633,352
2022-03-16	$34.47	$36.01	$34.47	$35.84	$35.84	812,485
2022-03-15	$33.02	$33.51	$32.83	$33.51	$33.51	571,006
2022-03-14	$32.38	$33.13	$32.33	$32.54	$32.54	518,286
2022-03-11	$32.66	$32.80	$31.63	$31.71	$31.71	324,535
2022-03-10	$32.56	$32.84	$32.35	$32.57	$32.57	404,794
2022-03-09	$32.28	$33.15	$32.20	$32.93	$32.93	505,519
2022-03-08	$31.71	$32.78	$31.20	$31.81	$31.81	626,016
2022-03-07	$31.75	$32.27	$31.63	$31.97	$31.97	850,614
2022-03-04	$30.97	$31.52	$30.83	$31.02	$31.02	435,788
2022-03-03	$33.16	$33.25	$32.11	$32.30	$32.30	440,823
2022-03-02	$33.78	$33.81	$33.03	$33.47	$33.47	463,920
2022-03-01	$33.91	$34.66	$33.70	$34.03	$34.03	631,760
2022-02-28	$33.21	$33.81	$33.13	$33.46	$33.46	749,536
2022-02-25	$32.16	$33.08	$32.01	$32.84	$32.84	546,399
2022-02-24	$30.10	$32.57	$30.08	$32.48	$32.48	1,023,403
2022-02-23	$31.48	$31.48	$30.91	$30.96	$30.96	559,554
2022-02-22	$31.11	$31.78	$30.84	$31.15	$31.15	770,839
2022-02-18	$32.59	$32.70	$31.71	$32.20	$32.20	544,817
2022-02-17	$33.64	$33.74	$32.57	$32.68	$32.68	894,472
2022-02-16	$34.11	$34.42	$33.42	$33.54	$33.54	1,109,027
2022-02-15	$33.44	$34.00	$33.34	$33.90	$33.90	994,967
2022-02-14	$33.35	$33.55	$32.71	$32.97	$32.97	611,943
2022-02-11	$34.08	$34.25	$33.02	$33.32	$33.32	582,472
2022-02-10	$33.94	$34.77	$33.68	$34.00	$34.00	586,610
2022-02-09	$34.27	$35.09	$34.26	$34.90	$34.90	803,771
2022-02-08	$34.62	$34.71	$33.75	$34.07	$34.07	663,017
2022-02-07	$34.86	$35.38	$34.83	$35.12	$35.12	296,077
2022-02-04	$34.31	$34.98	$34.27	$34.67	$34.67	414,437
2022-02-03	$34.58	$34.91	$33.93	$34.20	$34.20	865,719
2022-02-02	$35.31	$35.36	$34.68	$34.72	$34.72	666,579
2022-02-01	$34.48	$34.68	$33.78	$34.62	$34.62	835,017
2022-01-31	$33.26	$34.32	$33.25	$34.08	$34.08	1,072,391
2022-01-28	$32.21	$32.99	$31.94	$32.85	$32.85	608,361
2022-01-27	$32.04	$32.42	$31.60	$31.71	$31.71	674,473
2022-01-26	$33.03	$33.82	$32.47	$32.72	$32.72	485,709
2022-01-25	$32.81	$33.02	$32.07	$32.59	$32.59	809,782
2022-01-24	$32.72	$34.24	$32.24	$34.14	$34.14	810,883
2022-01-21	$34.16	$34.33	$33.35	$33.50	$33.50	441,598
2022-01-20	$34.68	$35.26	$34.24	$34.39	$34.39	614,414
2022-01-19	$34.77	$35.29	$34.56	$34.75	$34.75	523,945
2022-01-18	$34.81	$35.25	$34.39	$34.45	$34.45	664,572
2022-01-14	$35.37	$35.77	$34.95	$35.70	$35.70	626,355
2022-01-13	$36.01	$36.06	$34.78	$34.86	$34.86	678,841
2022-01-12	$36.72	$36.84	$36.37	$36.43	$36.43	291,147
2022-01-11	$36.33	$36.93	$36.30	$36.92	$36.92	390,739
2022-01-10	$35.83	$36.81	$35.70	$36.77	$36.77	436,469
2022-01-07	$36.00	$36.41	$35.87	$36.29	$36.29	473,376
2022-01-06	$36.31	$37.01	$36.26	$36.31	$36.31	691,436
2022-01-05	$38.67	$38.82	$37.39	$37.44	$37.44	420,410
2022-01-04	$39.07	$39.12	$38.52	$38.58	$38.58	600,520
2022-01-03	$39.82	$39.87	$39.23	$39.68	$39.68	439,095
2021-12-31	$39.92	$40.13	$39.40	$39.56	$39.56	295,253
2021-12-30	$39.78	$40.25	$39.75	$39.86	$39.86	195,527
2021-12-29	$39.61	$39.90	$39.54	$39.81	$39.81	194,974
2021-12-28	$39.67	$39.79	$39.38	$39.42	$39.42	199,201
2021-12-27	$39.70	$39.97	$39.40	$39.89	$39.89	205,015
2021-12-23	$39.42	$39.78	$39.29	$39.69	$39.69	180,163
2021-12-22	$39.41	$40.00	$39.34	$39.88	$39.88	195,925
2021-12-21	$39.07	$39.42	$38.74	$39.24	$39.24	308,996
2021-12-20	$38.29	$38.91	$38.18	$38.83	$38.83	328,616
2021-12-17	$37.22	$38.37	$36.95	$37.94	$37.94	1,553,716
2021-12-16	$37.65	$37.89	$37.36	$37.48	$37.48	932,769
2021-12-15	$36.53	$36.75	$36.08	$36.50	$36.50	1,127,711
2021-12-14	$36.63	$37.00	$35.81	$35.87	$35.87	549,201
2021-12-13	$38.17	$38.26	$37.74	$38.07	$38.07	388,351
2021-12-10	$38.20	$38.50	$37.95	$38.04	$38.04	560,655
2021-12-09	$40.22	$40.33	$39.40	$39.40	$39.40	496,258
2021-12-08	$40.02	$40.27	$39.63	$40.16	$40.16	694,578
2021-12-07	$38.31	$39.10	$38.28	$38.74	$38.74	520,654
2021-12-06	$37.04	$37.16	$36.40	$36.92	$36.92	502,012
2021-12-03	$37.87	$37.94	$36.91	$37.16	$37.16	338,551
2021-12-02	$37.24	$37.75	$37.14	$37.46	$37.46	501,287
2021-12-01	$38.73	$38.96	$38.00	$38.00	$38.00	375,466
2021-11-30	$38.99	$39.16	$37.80	$38.52	$38.52	392,410
2021-11-29	$38.45	$39.04	$38.34	$38.64	$38.64	400,886
2021-11-26	$39.83	$40.11	$38.94	$39.18	$39.18	262,301
2021-11-24	$38.47	$39.04	$38.43	$39.01	$39.01	272,192
2021-11-23	$38.60	$39.32	$38.16	$38.71	$38.71	565,132
2021-11-22	$40.29	$40.33	$38.80	$38.83	$38.83	683,924
2021-11-19	$41.98	$42.06	$41.20	$41.47	$41.47	345,068
2021-11-18	$42.57	$42.58	$42.10	$42.36	$42.36	371,786
2021-11-17	$42.41	$42.61	$41.93	$42.59	$42.59	555,558
2021-11-16	$40.92	$41.41	$40.84	$41.13	$41.13	481,692
2021-11-15	$42.29	$42.34	$41.13	$41.17	$41.17	440,838
2021-11-12	$43.44	$43.52	$43.08	$43.48	$43.48	318,156
2021-11-11	$43.94	$43.98	$42.88	$43.17	$43.17	638,034
2021-11-10	$42.87	$43.49	$41.80	$42.36	$42.36	540,313
2021-11-09	$45.99	$46.06	$44.83	$45.08	$45.08	1,155,770
2021-11-08	$46.67	$47.07	$46.45	$46.87	$46.87	250,156
2021-11-05	$46.81	$46.94	$46.17	$46.46	$46.46	420,437
2021-11-04	$46.91	$47.28	$46.78	$47.12	$47.12	316,942
2021-11-03	$46.02	$46.58	$45.57	$46.49	$46.49	278,087
2021-11-02	$44.82	$45.31	$44.68	$45.01	$45.01	265,136
2021-11-01	$44.63	$44.81	$44.40	$44.77	$44.77	314,212
2021-10-29	$44.91	$45.05	$44.58	$44.64	$44.64	483,700
2021-10-28	$44.15	$44.67	$44.07	$44.43	$44.43	396,522
2021-10-27	$45.74	$45.78	$45.13	$45.20	$45.20	167,912
2021-10-26	$45.93	$46.15	$45.52	$45.66	$45.66	239,625
2021-10-25	$46.58	$46.75	$46.39	$46.41	$46.41	142,516
2021-10-22	$46.50	$46.88	$46.45	$46.73	$46.73	203,258
2021-10-21	$46.19	$46.42	$45.82	$46.39	$46.39	163,114
2021-10-20	$46.20	$46.20	$45.65	$45.84	$45.84	160,142
2021-10-19	$45.06	$45.78	$44.98	$45.30	$45.30	188,377
2021-10-18	$44.23	$44.58	$44.15	$44.50	$44.50	220,139
2021-10-15	$43.96	$44.50	$43.79	$44.43	$44.43	211,655
2021-10-14	$43.57	$44.10	$43.43	$43.78	$43.78	255,834
2021-10-13	$43.08	$43.94	$43.08	$43.46	$43.46	258,181
2021-10-12	$42.35	$42.41	$42.00	$42.00	$42.00	177,925
2021-10-11	$42.20	$42.65	$41.98	$42.01	$42.01	312,294
2021-10-08	$43.44	$43.57	$42.82	$42.90	$42.90	235,513
2021-10-07	$42.98	$43.68	$42.86	$43.24	$43.24	260,175
2021-10-06	$42.49	$43.28	$42.34	$42.97	$42.97	336,818
2021-10-05	$43.06	$43.24	$42.64	$42.77	$42.77	438,840
2021-10-04	$43.15	$43.22	$42.34	$42.60	$42.60	330,061
2021-10-01	$43.26	$43.44	$42.56	$43.16	$43.16	331,301
2021-09-30	$43.11	$44.10	$42.94	$43.70	$43.70	376,887
2021-09-29	$42.80	$42.91	$42.26	$42.34	$42.34	208,608
2021-09-28	$42.39	$42.39	$41.95	$42.05	$42.05	193,847
2021-09-27	$43.21	$43.43	$42.79	$43.03	$43.03	244,884
2021-09-24	$43.96	$44.10	$43.42	$43.43	$43.43	326,284
2021-09-23	$44.90	$45.04	$44.50	$44.88	$44.88	418,701
2021-09-22	$44.27	$44.56	$43.93	$44.04	$44.04	226,017
2021-09-21	$44.29	$44.61	$44.18	$44.26	$44.26	406,592
2021-09-20	$42.80	$43.24	$42.68	$42.94	$42.94	305,798
2021-09-17	$42.61	$43.24	$42.42	$43.12	$43.12	739,901
2021-09-16	$42.29	$42.50	$42.05	$42.28	$42.28	461,996
2021-09-15	$43.27	$43.28	$42.79	$42.86	$42.86	446,142
2021-09-14	$44.13	$44.44	$43.79	$43.81	$43.81	328,674
2021-09-13	$44.80	$44.84	$43.81	$44.02	$44.02	631,888
2021-09-10	$44.47	$44.48	$43.94	$43.98	$43.98	394,931
2021-09-09	$45.20	$45.63	$44.74	$44.85	$44.85	535,146
2021-09-08	$45.82	$46.20	$45.56	$45.75	$45.75	483,169
2021-09-07	$47.82	$47.95	$46.71	$47.05	$47.05	549,573
2021-09-03	$48.55	$48.90	$48.39	$48.72	$48.72	161,204
2021-09-02	$49.00	$49.07	$48.60	$48.71	$48.71	255,272
2021-09-01	$47.36	$48.08	$47.35	$47.84	$47.84	299,845
2021-08-31	$48.15	$48.19	$47.15	$47.39	$47.39	350,815
2021-08-30	$47.47	$47.99	$47.46	$47.55	$47.55	271,004
2021-08-27	$47.28	$47.57	$46.99	$47.09	$47.09	202,903
2021-08-26	$47.35	$47.56	$47.08	$47.28	$47.28	212,907
2021-08-25	$46.69	$47.06	$46.57	$46.91	$46.91	322,209
2021-08-24	$47.40	$47.62	$47.15	$47.25	$47.25	433,369
2021-08-23	$47.72	$48.85	$47.56	$48.58	$48.58	698,426
2021-08-20	$47.62	$48.16	$47.51	$48.02	$48.02	556,551
2021-08-19	$46.15	$46.69	$46.04	$46.40	$46.40	233,532
2021-08-18	$47.04	$47.12	$46.41	$46.48	$46.48	354,441
2021-08-17	$46.13	$46.64	$46.09	$46.58	$46.58	335,953
2021-08-16	$46.45	$46.58	$45.87	$46.34	$46.34	307,154
2021-08-13	$46.34	$46.80	$46.32	$46.57	$46.57	355,953
2021-08-12	$46.10	$46.63	$45.85	$46.56	$46.56	619,201
2021-08-11	$45.27	$45.31	$44.51	$44.88	$44.88	532,052
2021-08-10	$45.48	$45.61	$44.93	$45.40	$45.40	500,296
2021-08-09	$45.57	$45.90	$45.48	$45.53	$45.53	365,808
2021-08-06	$45.47	$45.78	$44.76	$45.60	$45.60	720,104
2021-08-05	$47.14	$47.64	$46.95	$47.51	$47.51	193,321
2021-08-04	$46.58	$46.95	$46.19	$46.38	$46.38	459,443
2021-08-03	$46.30	$46.59	$45.92	$46.27	$46.27	435,053
2021-08-02	$45.30	$45.45	$44.86	$45.18	$45.18	342,692
2021-07-30	$45.35	$45.48	$44.88	$45.06	$45.06	242,457
2021-07-29	$44.67	$45.11	$44.44	$44.63	$44.63	303,841
2021-07-28	$43.89	$44.97	$43.82	$44.74	$44.74	271,435
2021-07-27	$44.11	$44.15	$43.62	$44.05	$44.05	245,873
2021-07-26	$44.56	$44.56	$44.05	$44.08	$44.08	275,588
2021-07-23	$44.91	$45.21	$44.76	$44.85	$44.85	218,927
2021-07-22	$44.53	$44.71	$44.32	$44.36	$44.36	256,028
2021-07-21	$43.94	$44.38	$43.55	$44.15	$44.15	356,088
2021-07-20	$43.10	$43.82	$42.77	$43.78	$43.78	556,636
2021-07-19	$43.06	$43.54	$42.93	$43.22	$43.22	161,721
2021-07-16	$43.37	$43.59	$43.06	$43.22	$43.22	337,185
2021-07-15	$43.59	$43.61	$43.05	$43.12	$43.12	412,944
2021-07-14	$43.53	$43.53	$43.15	$43.21	$43.21	287,524
2021-07-13	$43.38	$43.95	$43.29	$43.49	$43.49	215,656
2021-07-12	$44.39	$44.45	$43.81	$43.83	$43.83	259,026
2021-07-09	$42.60	$43.29	$42.56	$43.26	$43.26	304,510
2021-07-08	$42.56	$42.86	$42.27	$42.77	$42.77	244,293
2021-07-07	$42.67	$42.85	$42.20	$42.73	$42.73	497,208
2021-07-06	$41.97	$42.11	$41.50	$41.97	$41.97	235,728
2021-07-02	$41.32	$41.70	$41.20	$41.61	$41.61	193,521
2021-07-01	$40.73	$41.60	$40.62	$41.55	$41.55	384,384
2021-06-30	$41.21	$41.24	$40.71	$40.83	$40.83	571,360
2021-06-29	$41.73	$41.73	$41.44	$41.46	$41.46	260,425
2021-06-28	$41.97	$42.18	$41.83	$42.08	$42.08	171,493
2021-06-25	$42.08	$42.27	$41.74	$42.10	$42.10	315,620
2021-06-24	$42.04	$42.34	$41.84	$41.97	$41.97	394,915
2021-06-23	$42.47	$42.50	$41.75	$41.81	$41.81	592,971
2021-06-22	$43.07	$43.34	$42.59	$43.30	$43.30	526,403
2021-06-21	$43.05	$43.62	$42.79	$43.03	$43.03	780,673
2021-06-18	$43.68	$44.11	$42.80	$42.92	$42.92	6,153,789
2021-06-17	$43.15	$44.16	$43.03	$43.53	$43.53	1,303,223
2021-06-16	$43.96	$44.92	$43.96	$44.57	$44.57	798,462
2021-06-15	$44.24	$44.32	$43.97	$44.02	$44.02	468,630
2021-06-14	$43.96	$44.39	$43.80	$44.14	$44.14	511,582
2021-06-11	$43.23	$43.81	$43.00	$43.74	$43.74	614,537
2021-06-10	$42.64	$43.70	$42.58	$43.63	$43.63	459,736
2021-06-09	$42.45	$43.06	$42.45	$42.73	$42.73	592,034
2021-06-08	$42.00	$42.14	$41.31	$41.57	$41.57	448,302
2021-06-07	$40.84	$41.58	$40.77	$41.35	$41.35	451,216
2021-06-04	$40.32	$41.10	$40.31	$40.95	$40.95	388,618
2021-06-03	$40.02	$40.81	$39.76	$40.64	$40.64	284,703
2021-06-02	$40.21	$40.63	$39.96	$40.59	$40.59	312,588
2021-06-01	$40.54	$40.58	$40.15	$40.21	$40.21	355,617
2021-05-28	$40.36	$41.07	$40.35	$40.62	$40.62	390,845
2021-05-27	$39.61	$40.33	$39.43	$40.26	$40.26	455,799
2021-05-26	$40.09	$40.37	$39.90	$40.25	$40.25	329,405
2021-05-25	$40.24	$40.34	$39.69	$40.13	$40.13	484,565
2021-05-24	$39.67	$39.96	$39.38	$39.49	$39.49	225,825
2021-05-21	$39.20	$39.48	$38.93	$39.25	$39.25	286,503
2021-05-20	$38.22	$38.99	$38.18	$38.68	$38.68	217,470
2021-05-19	$37.79	$38.13	$37.61	$38.08	$38.08	250,479
2021-05-18	$38.30	$38.45	$37.70	$37.79	$37.79	399,490
2021-05-17	$38.14	$38.85	$38.00	$38.18	$38.18	629,358
2021-05-14	$36.95	$37.55	$36.90	$37.08	$37.08	299,024
2021-05-13	$36.54	$36.85	$36.11	$36.70	$36.70	296,117
2021-05-12	$36.35	$36.69	$36.17	$36.33	$36.33	416,131
2021-05-11	$36.06	$36.87	$36.05	$36.73	$36.73	329,833
2021-05-10	$37.58	$37.73	$37.21	$37.24	$37.24	266,481
2021-05-07	$36.93	$37.74	$36.92	$37.40	$37.40	573,472
2021-05-06	$36.91	$37.27	$36.38	$37.22	$37.22	414,759
2021-05-05	$35.76	$37.20	$35.57	$36.68	$36.68	596,209
2021-05-04	$36.05	$36.18	$35.45	$35.59	$35.59	507,555
2021-05-03	$36.74	$36.80	$36.06	$36.24	$36.24	999,338
2021-04-30	$37.10	$37.46	$36.86	$36.87	$36.87	241,324
2021-04-29	$37.41	$37.41	$36.86	$37.28	$37.28	259,660
2021-04-28	$36.74	$37.21	$36.59	$37.00	$37.00	241,948
2021-04-27	$36.95	$37.09	$36.75	$37.03	$37.03	270,511
2021-04-26	$36.88	$37.20	$36.50	$37.13	$37.13	549,800
2021-04-23	$36.68	$36.95	$36.41	$36.81	$36.81	189,167
2021-04-22	$36.99	$37.26	$36.57	$36.84	$36.84	420,406
2021-04-21	$36.08	$36.58	$35.92	$36.56	$36.56	309,989
2021-04-20	$35.90	$36.09	$35.34	$35.74	$35.74	371,127
2021-04-19	$35.60	$35.71	$35.41	$35.59	$35.59	342,369
2021-04-16	$35.22	$35.32	$35.02	$35.23	$35.23	340,435
2021-04-15	$34.68	$35.13	$34.65	$34.98	$34.98	308,166
2021-04-14	$35.10	$35.18	$34.62	$34.67	$34.67	314,589
2021-04-13	$34.33	$34.73	$34.25	$34.65	$34.65	363,339
2021-04-12	$33.91	$33.96	$33.44	$33.58	$33.58	423,750
2021-04-09	$34.09	$34.29	$33.82	$34.18	$34.18	506,573
2021-04-08	$33.74	$34.07	$33.42	$33.60	$33.60	426,781
2021-04-07	$32.93	$33.10	$32.71	$33.03	$33.03	349,122
2021-04-06	$33.13	$33.50	$32.80	$32.88	$32.88	480,268
2021-04-05	$33.05	$33.54	$32.94	$33.47	$33.47	280,005
2021-04-01	$32.85	$33.35	$32.70	$32.94	$32.94	255,302
2021-03-31	$32.65	$33.06	$32.49	$32.83	$32.83	602,806
2021-03-30	$31.95	$31.95	$31.52	$31.73	$31.73	745,113
2021-03-29	$32.13	$32.46	$31.90	$32.10	$32.10	573,178
2021-03-26	$32.40	$33.01	$32.28	$33.01	$33.01	440,771
2021-03-25	$31.90	$32.41	$31.71	$32.39	$32.39	378,169
2021-03-24	$32.49	$32.49	$31.60	$31.65	$31.65	364,377
2021-03-23	$33.27	$33.40	$32.51	$32.74	$32.74	877,842
2021-03-22	$32.97	$33.64	$32.82	$33.45	$33.45	522,465
2021-03-19	$32.75	$33.08	$32.20	$32.38	$32.38	2,286,523
2021-03-18	$33.00	$33.01	$32.11	$32.28	$32.28	1,101,826
2021-03-17	$33.09	$33.66	$32.84	$33.61	$33.61	456,341
2021-03-16	$34.02	$34.18	$33.23	$33.64	$33.64	734,108
2021-03-15	$33.47	$33.81	$33.25	$33.50	$33.50	529,834
2021-03-12	$32.70	$32.95	$32.51	$32.89	$32.89	317,010
2021-03-11	$32.93	$33.16	$32.70	$33.10	$33.10	587,478
2021-03-10	$32.33	$32.58	$32.05	$32.14	$32.14	431,077
2021-03-09	$31.59	$32.09	$31.56	$31.84	$31.84	532,990
2021-03-08	$31.37	$31.46	$31.03	$31.24	$31.24	1,492,847
2021-03-05	$31.44	$31.76	$30.18	$31.75	$31.75	1,018,266
2021-03-04	$31.76	$31.96	$30.10	$30.92	$30.92	1,539,330
2021-03-03	$32.95	$33.14	$32.50	$32.55	$32.55	804,242
2021-03-02	$34.44	$34.45	$33.76	$33.83	$33.83	665,216
2021-03-01	$35.21	$35.24	$34.61	$35.12	$35.12	514,821
2021-02-26	$34.73	$34.73	$33.34	$33.87	$33.87	802,899
2021-02-25	$34.69	$34.80	$33.45	$33.68	$33.68	1,188,294
2021-02-24	$35.69	$35.79	$34.61	$35.13	$35.13	1,764,370
2021-02-23	$37.33	$37.80	$35.33	$36.70	$36.70	1,691,336
2021-02-22	$38.95	$38.95	$38.15	$38.25	$38.25	711,613
2021-02-19	$40.60	$40.64	$39.90	$40.08	$40.08	266,950
2021-02-18	$40.74	$40.80	$40.35	$40.47	$40.47	262,708
2021-02-17	$40.60	$40.93	$40.06	$40.87	$40.87	393,571
2021-02-16	$41.90	$41.95	$40.75	$40.95	$40.95	751,277
2021-02-12	$40.81	$41.06	$40.52	$40.63	$40.63	271,320
2021-02-11	$40.92	$41.12	$40.62	$41.02	$41.02	309,751
2021-02-10	$40.82	$40.93	$40.27	$40.37	$40.37	194,465
2021-02-09	$40.75	$41.27	$40.66	$40.98	$40.98	438,550
2021-02-08	$40.26	$40.66	$40.24	$40.56	$40.56	248,252
2021-02-05	$40.45	$40.79	$40.28	$40.57	$40.57	241,799
2021-02-04	$39.66	$40.24	$39.50	$40.17	$40.17	246,325
2021-02-03	$40.55	$40.63	$39.58	$39.68	$39.68	471,762
2021-02-02	$40.51	$40.76	$40.27	$40.59	$40.59	260,758
2021-02-01	$40.89	$40.90	$40.01	$40.21	$40.21	791,469
2021-01-29	$39.93	$40.15	$39.35	$39.68	$39.68	672,518
2021-01-28	$40.96	$41.00	$40.10	$40.20	$40.20	607,136
2021-01-27	$40.62	$40.79	$39.76	$40.23	$40.23	1,045,724
2021-01-26	$42.97	$42.97	$42.03	$42.06	$42.06	548,166
2021-01-25	$43.03	$43.20	$42.07	$42.70	$42.70	781,548
2021-01-22	$43.23	$43.36	$43.00	$43.06	$43.06	547,475
2021-01-21	$43.41	$43.49	$42.98	$43.07	$43.07	441,568
2021-01-20	$43.94	$44.06	$43.13	$43.26	$43.26	853,555
2021-01-19	$44.19	$44.40	$43.85	$44.33	$44.33	789,103
2021-01-15	$43.32	$44.83	$43.10	$44.40	$44.40	1,276,043
2021-01-14	$43.10	$44.14	$43.02	$44.12	$44.12	882,325
2021-01-13	$41.74	$42.84	$41.47	$42.83	$42.83	690,206
2021-01-12	$41.22	$41.33	$40.64	$41.13	$41.13	321,059
2021-01-11	$41.72	$41.98	$41.40	$41.96	$41.96	270,141
2021-01-08	$41.58	$41.98	$40.93	$41.38	$41.38	467,606
2021-01-07	$40.83	$41.06	$40.68	$41.03	$41.03	255,651
2021-01-06	$40.73	$41.06	$39.85	$40.27	$40.27	519,979
2021-01-05	$42.23	$42.50	$41.30	$42.07	$42.07	623,527
2021-01-04	$40.73	$41.15	$40.29	$40.76	$40.76	452,041
2020-12-31	$41.49	$41.50	$40.33	$40.66	$40.66	257,487
2020-12-30	$40.34	$40.92	$40.31	$40.76	$40.76	275,673
2020-12-29	$40.02	$40.15	$39.67	$39.79	$39.79	256,839
2020-12-28	$39.37	$39.59	$38.90	$39.07	$39.07	271,765
2020-12-24	$39.32	$39.35	$39.01	$39.11	$39.11	96,466
2020-12-23	$39.28	$39.32	$38.73	$39.09	$39.09	416,580
2020-12-22	$39.76	$40.13	$39.59	$39.99	$39.99	301,553
2020-12-21	$39.71	$40.00	$39.48	$39.93	$39.93	351,607
2020-12-18	$39.99	$40.28	$39.83	$40.23	$40.23	828,262
2020-12-17	$39.92	$40.60	$39.89	$40.44	$40.44	532,681
2020-12-16	$39.61	$39.77	$39.44	$39.70	$39.70	314,076
2020-12-15	$39.07	$39.11	$38.75	$39.04	$39.04	454,923
2020-12-14	$38.59	$39.63	$38.59	$39.11	$39.11	536,598
2020-12-11	$38.64	$39.11	$38.64	$39.10	$39.10	324,628
2020-12-10	$38.34	$39.00	$38.27	$38.84	$38.84	298,604
2020-12-09	$38.76	$38.80	$37.89	$38.35	$38.35	644,924
2020-12-08	$38.63	$39.00	$38.49	$38.65	$38.65	538,207
2020-12-07	$38.50	$38.85	$38.01	$38.12	$38.12	300,153
2020-12-04	$37.98	$38.46	$37.94	$38.45	$38.45	244,613
2020-12-03	$38.40	$38.68	$38.26	$38.35	$38.35	262,619
2020-12-02	$38.34	$38.62	$38.06	$38.32	$38.32	535,677
2020-12-01	$38.03	$38.49	$37.99	$38.24	$38.24	593,956
2020-11-30	$38.25	$38.66	$37.93	$38.61	$38.61	624,471
2020-11-27	$36.75	$37.29	$36.69	$37.13	$37.13	171,318
2020-11-25	$35.75	$36.19	$35.71	$35.91	$35.91	251,064
2020-11-24	$35.58	$35.64	$34.78	$35.23	$35.23	754,911
2020-11-23	$36.64	$36.65	$35.93	$36.04	$36.04	269,093
2020-11-20	$36.31	$36.70	$36.19	$36.53	$36.53	355,995
2020-11-19	$35.89	$36.26	$35.70	$36.13	$36.13	407,744
2020-11-18	$35.75	$36.29	$35.57	$35.84	$35.84	546,881
2020-11-17	$35.45	$35.46	$34.90	$35.28	$35.28	657,735
2020-11-16	$35.83	$35.90	$35.33	$35.48	$35.48	345,673
2020-11-13	$36.58	$36.58	$36.08	$36.22	$36.22	396,069
2020-11-12	$36.47	$36.73	$36.24	$36.33	$36.33	310,842
2020-11-11	$36.35	$36.54	$36.09	$36.29	$36.29	495,264
2020-11-10	$37.16	$37.21	$36.27	$36.40	$36.40	494,082
2020-11-09	$37.31	$37.93	$36.87	$37.54	$37.54	820,068
2020-11-06	$39.36	$39.81	$38.97	$39.63	$39.63	643,216
2020-11-05	$39.61	$39.79	$39.06	$39.43	$39.43	584,006
2020-11-04	$35.35	$38.12	$35.35	$38.03	$38.03	742,629
2020-11-03	$34.16	$34.64	$33.93	$34.38	$34.38	446,402
2020-11-02	$33.81	$34.21	$33.73	$33.97	$33.97	624,136
2020-10-30	$34.20	$34.23	$33.29	$33.66	$33.66	607,261
2020-10-29	$34.20	$34.64	$33.91	$34.34	$34.34	547,482
2020-10-28	$34.07	$34.18	$33.60	$33.67	$33.67	411,701
2020-10-27	$35.16	$35.27	$34.76	$34.97	$34.97	491,187
2020-10-26	$34.84	$35.39	$34.70	$34.97	$34.97	835,004
2020-10-23	$35.18	$35.74	$35.03	$35.67	$35.67	700,486
2020-10-22	$35.36	$35.62	$35.09	$35.40	$35.40	444,241
2020-10-21	$35.87	$36.01	$35.31	$35.37	$35.37	353,382
2020-10-20	$35.94	$36.13	$35.66	$35.80	$35.80	359,027
2020-10-19	$37.03	$37.03	$36.12	$36.21	$36.21	406,534
2020-10-16	$36.99	$37.25	$36.79	$36.79	$36.79	482,901
2020-10-15	$36.85	$36.93	$36.36	$36.69	$36.69	364,405
2020-10-14	$38.28	$38.50	$37.99	$37.99	$37.99	273,076
2020-10-13	$37.96	$38.30	$37.95	$38.19	$38.19	306,888
2020-10-12	$38.02	$38.34	$37.95	$38.13	$38.13	349,985
2020-10-09	$37.35	$37.48	$37.21	$37.45	$37.45	236,134
2020-10-08	$37.05	$37.38	$36.93	$37.20	$37.20	377,235
2020-10-07	$37.05	$37.14	$36.51	$36.73	$36.73	421,731
2020-10-06	$37.77	$37.95	$37.34	$37.37	$37.37	521,285
2020-10-05	$37.37	$38.20	$37.37	$37.97	$37.97	623,830
2020-10-02	$36.97	$37.48	$36.91	$37.22	$37.22	423,973
2020-10-01	$36.93	$37.06	$36.73	$36.93	$36.93	864,323
2020-09-30	$36.37	$36.92	$36.08	$36.61	$36.61	797,109
2020-09-29	$37.17	$37.68	$36.94	$37.33	$37.33	1,635,013
2020-09-28	$36.68	$37.05	$36.45	$36.95	$36.95	932,981
2020-09-25	$35.23	$36.18	$35.15	$36.02	$36.02	375,709
2020-09-24	$35.54	$35.66	$34.75	$34.99	$34.99	746,809
2020-09-23	$34.45	$36.43	$34.41	$36.05	$36.05	2,360,412
2020-09-22	$38.39	$38.42	$37.69	$38.20	$38.20	320,636
2020-09-21	$38.13	$38.62	$37.81	$38.55	$38.55	521,709
2020-09-18	$38.60	$38.87	$38.08	$38.68	$38.68	590,131
2020-09-17	$37.16	$37.67	$36.98	$37.57	$37.57	217,680
2020-09-16	$37.48	$37.62	$37.26	$37.30	$37.30	303,465
2020-09-15	$37.04	$37.38	$36.93	$37.03	$37.03	700,454
2020-09-14	$35.90	$36.48	$35.90	$36.08	$36.08	653,341
2020-09-11	$35.46	$35.91	$35.33	$35.54	$35.54	365,157
2020-09-10	$35.77	$36.06	$35.13	$35.22	$35.22	419,011
2020-09-09	$35.60	$36.19	$35.51	$35.93	$35.93	336,974
2020-09-08	$34.27	$35.10	$34.11	$34.64	$34.64	485,993
2020-09-04	$35.14	$35.24	$34.01	$35.02	$35.02	907,404
2020-09-03	$36.79	$36.79	$35.22	$35.58	$35.58	713,222
2020-09-02	$37.30	$37.49	$36.74	$37.49	$37.49	279,267
2020-09-01	$38.54	$38.57	$37.32	$37.57	$37.57	335,598
2020-08-31	$37.17	$38.08	$37.11	$37.76	$37.76	281,250
2020-08-28	$37.29	$37.29	$36.90	$37.20	$37.20	256,371
2020-08-27	$37.46	$37.49	$36.63	$36.82	$36.82	377,858
2020-08-26	$37.48	$37.82	$37.35	$37.73	$37.73	420,630
2020-08-25	$36.55	$36.86	$36.43	$36.62	$36.62	1,147,272
2020-08-24	$38.04	$38.17	$37.16	$37.35	$37.35	588,973
2020-08-21	$37.62	$38.29	$37.51	$38.23	$38.23	409,655
2020-08-20	$37.20	$37.51	$37.05	$37.35	$37.35	383,099
2020-08-19	$37.22	$37.28	$36.66	$36.72	$36.72	266,600
2020-08-18	$37.00	$37.19	$36.46	$37.02	$37.02	505,132
2020-08-17	$36.79	$37.83	$36.79	$37.53	$37.53	739,592
2020-08-14	$36.91	$37.10	$36.58	$36.92	$36.92	706,672
2020-08-13	$37.14	$38.28	$37.11	$37.97	$37.97	1,118,978
2020-08-12	$35.71	$36.79	$35.51	$36.38	$36.38	613,931
2020-08-11	$36.73	$36.86	$35.61	$35.87	$35.87	634,022
2020-08-10	$36.35	$36.39	$35.91	$36.05	$36.05	446,333
2020-08-07	$36.26	$36.60	$36.22	$36.52	$36.52	315,239
2020-08-06	$36.41	$36.43	$35.90	$36.34	$36.34	502,755
2020-08-05	$36.34	$36.41	$36.06	$36.17	$36.17	488,714
2020-08-04	$35.21	$35.43	$35.02	$35.29	$35.29	539,623
2020-08-03	$35.06	$35.93	$34.96	$35.76	$35.76	703,713
2020-07-31	$34.74	$34.83	$33.91	$34.19	$34.19	884,969
2020-07-30	$34.28	$35.16	$34.18	$35.02	$35.02	521,001
2020-07-29	$34.97	$35.32	$34.81	$35.18	$35.18	444,989
2020-07-28	$35.47	$35.62	$35.04	$35.26	$35.26	776,511
2020-07-27	$35.48	$35.76	$35.33	$35.64	$35.64	1,264,000
2020-07-24	$34.99	$35.32	$34.56	$35.10	$35.10	1,732,613
2020-07-23	$36.09	$36.54	$35.65	$35.76	$35.76	474,666
2020-07-22	$36.43	$36.63	$36.13	$36.55	$36.55	384,153
2020-07-21	$36.28	$36.32	$35.81	$35.88	$35.88	549,282
2020-07-20	$35.95	$36.23	$35.63	$35.64	$35.64	672,106
2020-07-17	$35.11	$35.96	$35.08	$35.89	$35.89	347,700
2020-07-16	$35.25	$35.34	$34.87	$34.90	$34.90	546,300
2020-07-15	$35.73	$36.17	$35.53	$36.03	$36.03	532,400
2020-07-14	$34.92	$35.36	$34.45	$35.33	$35.33	534,800
2020-07-13	$35.21	$35.87	$34.73	$34.74	$34.74	448,500
2020-07-10	$35.42	$35.49	$34.90	$34.92	$34.92	583,400
2020-07-09	$35.52	$35.77	$35.33	$35.59	$35.59	611,900
2020-07-08	$34.68	$35.33	$34.63	$35.24	$35.24	654,700
2020-07-07	$34.14	$34.76	$34.08	$34.38	$34.38	676,100
2020-07-06	$34.03	$34.60	$33.96	$34.26	$34.26	602,200
2020-07-02	$33.52	$33.88	$33.34	$33.44	$33.44	556,300
2020-07-01	$33.16	$33.26	$32.81	$33.07	$33.07	775,900
2020-06-30	$33.22	$33.99	$33.10	$33.89	$33.89	1,180,200
2020-06-29	$32.66	$32.93	$32.47	$32.63	$32.63	1,693,300
2020-06-26	$32.76	$32.82	$31.85	$31.99	$31.99	440,050
2020-06-25	$32.92	$33.33	$32.72	$33.32	$33.32	364,193
2020-06-24	$33.29	$33.43	$32.53	$33.00	$33.00	530,888
2020-06-23	$33.14	$33.53	$32.83	$32.90	$32.90	682,206
2020-06-22	$32.30	$32.78	$32.06	$32.59	$32.59	757,242
2020-06-19	$31.53	$31.78	$31.29	$31.69	$31.69	903,145
2020-06-18	$31.11	$31.44	$30.83	$31.00	$31.00	836,030
2020-06-17	$31.16	$32.11	$31.10	$31.75	$31.75	1,500,970
2020-06-16	$31.09	$31.24	$30.76	$30.98	$30.98	1,242,219
2020-06-15	$30.27	$31.31	$29.98	$31.11	$31.11	1,305,517
2020-06-12	$30.22	$30.30	$29.28	$29.86	$29.86	767,915
2020-06-11	$29.89	$29.99	$29.06	$29.25	$29.25	1,494,482
2020-06-10	$30.16	$30.61	$29.60	$30.22	$30.22	4,377,508
2020-06-09	$28.45	$29.09	$28.44	$28.86	$28.86	1,479,694
2020-06-08	$28.25	$28.80	$27.93	$28.48	$28.48	1,171,784
2020-06-05	$29.34	$29.81	$29.04	$29.08	$29.08	607,057
2020-06-04	$28.80	$29.36	$28.69	$28.97	$28.97	1,902,832
2020-06-03	$29.21	$29.72	$29.07	$29.68	$29.68	983,656
2020-06-02	$30.02	$30.09	$29.55	$29.79	$29.79	2,307,951
2020-06-01	$30.82	$30.91	$30.34	$30.79	$30.79	782,300
2020-05-29	$30.93	$31.02	$30.13	$30.47	$30.47	1,019,524
2020-05-28	$30.52	$31.30	$30.43	$30.97	$30.97	1,632,405
2020-05-27	$29.44	$29.90	$29.30	$29.69	$29.69	1,322,962
2020-05-26	$31.00	$31.02	$30.48	$30.52	$30.52	829,232
2020-05-22	$29.16	$29.35	$28.94	$29.30	$29.30	241,668
2020-05-21	$28.56	$29.30	$28.42	$29.05	$29.05	419,783
2020-05-20	$29.66	$30.14	$28.18	$28.38	$28.38	1,785,706
2020-05-19	$28.95	$29.51	$28.86	$29.12	$29.12	2,250,510
2020-05-18	$29.14	$29.62	$29.03	$29.40	$29.40	1,429,842
2020-05-15	$28.35	$28.75	$28.25	$28.67	$28.67	890,814
2020-05-14	$27.93	$28.75	$27.87	$28.59	$28.59	2,796,811
2020-05-13	$28.20	$29.04	$28.04	$28.39	$28.39	2,059,848
2020-05-12	$28.65	$29.13	$28.38	$28.46	$28.46	1,035,974
2020-05-11	$27.39	$28.68	$27.27	$28.25	$28.25	1,158,267
2020-05-08	$27.51	$27.92	$27.24	$27.52	$27.52	857,664
2020-05-07	$26.27	$27.29	$25.96	$26.79	$26.79	1,260,569
2020-05-06	$24.90	$26.61	$24.83	$25.53	$25.53	840,142
2020-05-05	$24.74	$25.25	$24.49	$25.01	$25.01	628,489
2020-05-04	$24.20	$24.52	$24.13	$24.47	$24.47	1,193,000
2020-05-01	$24.31	$25.10	$24.30	$25.00	$25.00	926,221
2020-04-30	$24.04	$24.40	$23.88	$24.33	$24.33	329,537
2020-04-29	$23.94	$24.24	$23.84	$24.03	$24.03	423,034
2020-04-28	$24.60	$24.60	$23.91	$24.01	$24.01	397,729
2020-04-27	$24.15	$24.34	$23.88	$24.17	$24.17	883,511
2020-04-24	$23.90	$24.11	$23.79	$24.00	$24.00	738,789
2020-04-23	$23.53	$24.14	$23.49	$23.49	$23.49	637,346
2020-04-22	$23.22	$23.60	$23.06	$23.43	$23.43	529,873
2020-04-21	$22.96	$23.28	$22.61	$22.83	$22.83	644,852
2020-04-20	$22.73	$23.11	$22.61	$22.68	$22.68	773,518
2020-04-17	$22.63	$23.19	$22.53	$22.98	$22.98	615,827
2020-04-16	$21.84	$22.18	$21.80	$22.14	$22.14	491,259
2020-04-15	$21.77	$22.08	$21.62	$21.90	$21.90	478,218
2020-04-14	$21.68	$22.25	$21.65	$22.20	$22.20	747,675
2020-04-13	$22.31	$22.45	$21.95	$22.00	$22.00	575,761
2020-04-09	$22.10	$22.59	$21.90	$22.36	$22.36	561,753
2020-04-08	$21.42	$21.88	$21.23	$21.70	$21.70	290,528
2020-04-07	$21.59	$21.81	$20.99	$21.02	$21.02	494,354
2020-04-06	$20.99	$21.77	$20.93	$21.54	$21.54	726,830
2020-04-03	$19.97	$20.55	$19.79	$20.22	$20.22	723,842
2020-04-02	$19.85	$20.41	$19.62	$20.30	$20.30	575,872
2020-04-01	$20.23	$20.51	$20.00	$20.05	$20.05	1,034,998
2020-03-31	$20.32	$21.64	$20.09	$21.19	$21.19	1,251,455
2020-03-30	$20.00	$20.52	$19.93	$20.48	$20.48	463,235
2020-03-27	$19.95	$20.40	$19.73	$20.10	$20.10	300,050
2020-03-26	$19.58	$20.30	$19.57	$20.25	$20.25	500,518
2020-03-25	$20.06	$20.40	$19.67	$20.01	$20.01	266,017
2020-03-24	$19.25	$19.73	$19.15	$19.50	$19.50	516,705
2020-03-23	$18.98	$19.02	$18.07	$18.40	$18.40	606,790
2020-03-20	$19.13	$19.56	$18.98	$19.23	$19.23	888,793
2020-03-19	$17.52	$18.72	$17.46	$18.51	$18.51	507,715
2020-03-18	$16.91	$17.43	$16.66	$17.29	$17.29	708,678
2020-03-17	$17.01	$17.99	$16.74	$17.86	$17.86	697,214
2020-03-16	$16.36	$17.48	$16.24	$17.15	$17.15	945,169
2020-03-13	$19.93	$19.97	$18.17	$19.86	$19.86	505,915
2020-03-12	$18.48	$18.65	$17.72	$18.36	$18.36	489,672
2020-03-11	$21.11	$21.31	$20.40	$20.53	$20.53	485,652
2020-03-10	$22.41	$22.57	$21.54	$22.30	$22.30	489,624
2020-03-09	$21.98	$23.03	$21.37	$21.44	$21.44	343,684
2020-03-06	$23.30	$23.61	$23.01	$23.51	$23.51	339,494
2020-03-05	$23.69	$24.14	$23.63	$23.83	$23.83	168,240
2020-03-04	$23.61	$24.17	$23.47	$24.12	$24.12	374,475
2020-03-03	$23.65	$23.92	$23.06	$23.21	$23.21	467,375
2020-03-02	$23.15	$24.11	$23.00	$24.04	$24.04	585,000
2020-02-28	$22.47	$22.79	$22.23	$22.78	$22.78	437,005
2020-02-27	$23.54	$23.96	$23.29	$23.38	$23.38	448,883
2020-02-26	$23.97	$24.21	$23.86	$24.00	$24.00	431,416
2020-02-25	$24.38	$24.62	$24.28	$24.31	$24.31	442,497
2020-02-24	$24.54	$24.84	$24.51	$24.66	$24.66	395,812
2020-02-21	$24.67	$25.42	$24.62	$25.22	$25.22	776,981
2020-02-20	$24.70	$25.14	$24.32	$25.01	$25.01	986,510
2020-02-19	$23.71	$24.70	$23.00	$24.26	$24.26	988,510
2020-02-18	$24.09	$24.38	$23.94	$24.07	$24.07	543,446
2020-02-14	$23.73	$23.99	$23.67	$23.88	$23.88	268,576
2020-02-13	$23.62	$23.98	$23.56	$23.87	$23.87	275,798
2020-02-12	$24.00	$24.01	$23.83	$23.84	$23.84	238,531
2020-02-11	$24.23	$24.45	$24.18	$24.33	$24.33	187,085
2020-02-10	$24.00	$24.23	$23.94	$24.19	$24.19	152,683
2020-02-07	$24.09	$24.21	$24.04	$24.13	$24.13	343,736
2020-02-06	$23.93	$24.31	$23.86	$24.30	$24.30	769,836
2020-02-05	$23.98	$24.24	$23.90	$24.10	$24.10	423,022
2020-02-04	$23.61	$23.72	$23.49	$23.60	$23.60	430,474
2020-02-03	$23.25	$23.53	$23.21	$23.45	$23.45	198,414
2020-01-31	$23.15	$23.33	$23.02	$23.21	$23.21	191,947
2020-01-30	$23.14	$23.29	$23.01	$23.23	$23.23	221,033
2020-01-29	$22.81	$23.13	$22.70	$23.01	$23.01	234,812
2020-01-28	$22.35	$22.60	$22.32	$22.49	$22.49	322,462
2020-01-27	$22.30	$22.54	$22.23	$22.37	$22.37	275,711
2020-01-24	$22.74	$22.86	$22.51	$22.57	$22.57	170,875
2020-01-23	$22.87	$23.01	$22.75	$22.98	$22.98	183,788
2020-01-22	$22.95	$23.20	$22.89	$23.12	$23.12	257,656
2020-01-21	$22.52	$22.73	$22.50	$22.58	$22.58	172,362
2020-01-17	$22.62	$22.76	$22.55	$22.75	$22.75	272,208
2020-01-16	$22.62	$23.05	$22.57	$22.82	$22.82	482,974
2020-01-15	$22.65	$23.31	$22.65	$23.08	$23.08	388,552
2020-01-14	$22.31	$22.56	$22.19	$22.44	$22.44	235,941
2020-01-13	$22.55	$22.83	$22.45	$22.65	$22.65	403,242
2020-01-10	$22.51	$22.89	$22.47	$22.70	$22.70	201,890
2020-01-09	$22.25	$22.68	$22.25	$22.67	$22.67	175,453
2020-01-08	$21.83	$22.08	$21.78	$21.82	$21.82	145,745
2020-01-07	$21.89	$21.91	$21.67	$21.84	$21.84	149,264
2020-01-06	$21.41	$21.44	$21.18	$21.39	$21.39	300,343
2020-01-03	$21.59	$21.83	$21.46	$21.49	$21.49	317,627
2020-01-02	$22.49	$22.52	$22.13	$22.30	$22.30	112,476
2019-12-31	$22.10	$22.37	$22.03	$22.33	$22.33	100,758
2019-12-30	$22.33	$22.35	$22.06	$22.10	$22.10	116,694
2019-12-27	$22.33	$22.44	$22.22	$22.27	$22.27	234,657
2019-12-26	$22.58	$22.64	$22.17	$22.20	$22.20	176,036
2019-12-24	$22.33	$22.62	$22.14	$22.58	$22.58	243,458
2019-12-23	$21.78	$22.42	$21.73	$22.32	$22.32	403,909
2019-12-20	$21.79	$21.88	$21.60	$21.70	$21.70	846,847
2019-12-19	$21.80	$21.84	$21.70	$21.80	$21.80	120,787
2019-12-18	$21.83	$21.95	$21.61	$21.77	$21.77	379,843
2019-12-17	$22.24	$22.65	$21.99	$22.35	$22.35	556,236
2019-12-16	$22.33	$22.48	$21.82	$21.97	$21.97	627,999
2019-12-13	$21.87	$22.19	$21.84	$22.17	$22.17	365,867
2019-12-12	$22.56	$22.63	$21.90	$22.21	$22.21	354,172
2019-12-11	$23.05	$23.12	$22.84	$22.96	$22.96	228,935
2019-12-10	$23.46	$23.55	$23.06	$23.07	$23.07	308,849
2019-12-09	$23.37	$24.06	$23.32	$24.01	$24.01	383,758
2019-12-06	$24.04	$24.04	$23.76	$23.80	$23.80	191,262
2019-12-05	$24.14	$24.16	$23.95	$24.12	$24.12	217,405
2019-12-04	$24.23	$24.28	$24.08	$24.14	$24.14	154,931
2019-12-03	$23.67	$23.85	$23.57	$23.80	$23.80	229,386
2019-12-02	$23.62	$23.81	$23.44	$23.65	$23.65	264,608
2019-11-29	$23.39	$23.48	$23.35	$23.41	$23.41	93,910
2019-11-27	$23.40	$23.62	$23.38	$23.56	$23.56	197,897
2019-11-26	$23.48	$23.90	$23.46	$23.55	$23.55	505,544
2019-11-25	$23.06	$24.50	$23.05	$23.78	$23.78	545,694
2019-11-22	$22.66	$22.79	$22.54	$22.72	$22.72	120,156
2019-11-21	$22.47	$22.54	$22.31	$22.52	$22.52	138,830
2019-11-20	$22.42	$22.56	$22.14	$22.26	$22.26	206,081
2019-11-19	$22.43	$22.74	$22.37	$22.58	$22.58	175,687
2019-11-18	$22.52	$22.84	$22.52	$22.70	$22.70	217,952
2019-11-15	$22.08	$22.40	$22.05	$22.34	$22.34	137,351
2019-11-14	$21.99	$22.13	$21.78	$22.06	$22.06	101,967
2019-11-13	$22.29	$22.35	$22.16	$22.28	$22.28	110,820
2019-11-12	$21.88	$22.13	$21.88	$22.01	$22.01	147,601
2019-11-11	$22.05	$22.18	$22.05	$22.16	$22.16	102,354
2019-11-08	$21.90	$22.08	$21.89	$22.08	$22.08	121,812
2019-11-07	$22.13	$22.18	$21.98	$22.02	$22.02	270,790
2019-11-06	$21.79	$22.19	$21.39	$21.96	$21.96	184,216
2019-11-05	$21.63	$21.70	$21.43	$21.64	$21.64	680,968
2019-11-04	$22.18	$22.20	$21.90	$21.97	$21.97	112,616
2019-11-01	$21.81	$22.17	$21.79	$22.13	$22.13	98,620
2019-10-31	$21.49	$21.85	$21.41	$21.85	$21.85	104,514
2019-10-30	$21.52	$21.76	$21.50	$21.61	$21.61	130,813
2019-10-29	$21.22	$21.54	$21.18	$21.50	$21.50	142,073
2019-10-28	$21.04	$21.38	$21.03	$21.32	$21.32	80,801
2019-10-25	$21.03	$21.25	$21.01	$21.09	$21.09	126,076
2019-10-24	$21.01	$21.19	$20.99	$21.18	$21.18	74,086
2019-10-23	$20.78	$21.10	$20.77	$21.03	$21.03	645,623
2019-10-22	$21.03	$21.42	$21.03	$21.31	$21.31	195,559
2019-10-21	$20.75	$20.81	$20.60	$20.70	$20.70	126,633
2019-10-18	$21.08	$21.10	$20.90	$21.05	$21.05	146,548
2019-10-17	$20.94	$20.99	$20.75	$20.98	$20.98	167,039
2019-10-16	$20.43	$20.64	$20.39	$20.58	$20.58	105,067
2019-10-15	$20.31	$20.52	$20.25	$20.50	$20.50	249,391
2019-10-14	$19.82	$19.86	$19.71	$19.78	$19.78	235,138
2019-10-11	$19.67	$19.68	$19.47	$19.48	$19.48	197,081
2019-10-10	$19.40	$19.47	$19.32	$19.35	$19.35	172,280
2019-10-09	$19.81	$19.85	$19.67	$19.74	$19.74	449,622
2019-10-08	$19.74	$19.75	$19.36	$19.40	$19.40	251,752
2019-10-07	$19.61	$19.75	$19.56	$19.58	$19.58	212,746
2019-10-04	$19.55	$19.62	$19.46	$19.46	$19.46	105,427
2019-10-03	$19.32	$19.46	$19.09	$19.30	$19.30	632,190
2019-10-02	$19.38	$19.41	$18.80	$18.88	$18.88	404,506
2019-10-01	$20.25	$20.26	$19.96	$19.98	$19.98	185,690
2019-09-30	$20.37	$20.41	$20.05	$20.26	$20.26	783,645
2019-09-27	$20.44	$20.52	$19.75	$19.77	$19.77	457,888
2019-09-26	$20.72	$20.82	$20.15	$20.59	$20.59	180,599
2019-09-25	$20.67	$20.68	$20.48	$20.60	$20.60	88,209
2019-09-24	$20.74	$20.87	$20.64	$20.73	$20.73	129,062
2019-09-23	$20.67	$20.75	$20.59	$20.59	$20.59	169,226
2019-09-20	$20.39	$20.58	$20.39	$20.46	$20.46	138,620
2019-09-19	$20.32	$20.47	$20.27	$20.27	$20.27	147,084
2019-09-18	$20.43	$20.83	$20.43	$20.49	$20.49	260,649
2019-09-17	$20.15	$20.23	$20.04	$20.15	$20.15	172,009
2019-09-16	$20.32	$20.42	$20.01	$20.10	$20.10	220,224
2019-09-13	$20.13	$20.36	$19.94	$20.06	$20.06	484,614
2019-09-12	$20.27	$20.45	$20.21	$20.37	$20.37	156,267
2019-09-11	$19.78	$19.93	$19.74	$19.89	$19.89	821,405
2019-09-10	$19.47	$19.74	$19.34	$19.68	$19.68	250,982
2019-09-09	$20.63	$20.66	$20.48	$20.55	$20.55	91,456
2019-09-06	$20.78	$20.93	$20.73	$20.86	$20.86	86,119
2019-09-05	$21.20	$21.20	$21.00	$21.05	$21.05	117,567
2019-09-04	$21.21	$21.41	$21.13	$21.38	$21.38	164,588
2019-09-03	$20.74	$21.16	$20.73	$21.13	$21.13	180,274
2019-08-30	$20.56	$20.67	$20.28	$20.38	$20.38	86,146
2019-08-29	$20.15	$20.19	$20.01	$20.05	$20.05	102,285
2019-08-28	$20.22	$20.32	$20.17	$20.27	$20.27	109,835
2019-08-27	$20.31	$20.43	$20.23	$20.32	$20.32	125,224
2019-08-26	$20.38	$20.40	$20.19	$20.28	$20.28	150,738
2019-08-23	$20.25	$20.49	$20.04	$20.11	$20.11	167,036
2019-08-22	$20.51	$20.51	$20.30	$20.40	$20.40	103,907
2019-08-21	$20.37	$20.48	$20.26	$20.36	$20.36	146,669
2019-08-20	$20.37	$20.39	$20.14	$20.18	$20.18	80,224
2019-08-19	$20.23	$20.41	$20.22	$20.34	$20.34	110,285
2019-08-16	$19.94	$20.25	$19.89	$20.03	$20.03	239,428
2019-08-15	$19.95	$21.45	$19.74	$19.89	$19.89	708,961
2019-08-14	$19.55	$21.02	$19.30	$20.60	$20.60	879,408
2019-08-13	$19.65	$19.96	$19.48	$19.90	$19.90	1,281,626
2019-08-12	$19.26	$19.26	$18.95	$19.14	$19.14	917,871
2019-08-09	$19.00	$19.05	$18.84	$18.94	$18.94	377,109
2019-08-08	$18.79	$18.97	$18.68	$18.81	$18.81	551,762
2019-08-07	$18.30	$18.61	$18.19	$18.57	$18.57	265,124
2019-08-06	$18.43	$18.49	$18.19	$18.37	$18.37	655,664
2019-08-05	$18.40	$18.43	$17.88	$18.02	$18.02	473,176
2019-08-02	$18.44	$18.50	$18.17	$18.29	$18.29	164,450
2019-08-01	$18.43	$18.58	$18.32	$18.45	$18.45	200,895
2019-07-31	$18.49	$18.69	$18.25	$18.29	$18.29	799,228
2019-07-30	$18.61	$18.71	$18.31	$18.60	$18.60	416,443
2019-07-29	$18.70	$18.87	$18.54	$18.81	$18.81	395,290
2019-07-26	$18.51	$18.65	$18.41	$18.59	$18.59	392,348
2019-07-25	$18.54	$18.58	$18.27	$18.38	$18.38	318,363
2019-07-24	$18.50	$18.55	$18.29	$18.35	$18.35	2,832,393
2019-07-23	$18.12	$18.16	$17.94	$18.05	$18.05	1,050,138
2019-07-22	$18.20	$18.30	$18.07	$18.14	$18.14	1,561,439
2019-07-19	$18.28	$18.35	$18.02	$18.10	$18.10	1,131,070
2019-07-18	$18.25	$18.44	$17.72	$18.00	$18.00	5,894,500
2019-07-17	$18.24	$18.35	$18.23	$18.35	$18.35	13,143
2019-07-16	$18.35	$18.35	$18.17	$18.19	$18.19	26,140
2019-07-15	$17.72	$18.05	$17.72	$18.05	$18.05	36,559
2019-07-12	$17.60	$18.82	$17.60	$18.82	$18.82	38,251
2019-07-11	$18.17	$18.18	$17.98	$18.04	$18.04	17,257
2019-07-10	$18.04	$18.10	$18.02	$18.09	$18.09	16,560
2019-07-09	$17.71	$18.04	$17.71	$18.04	$18.04	24,388
2019-07-08	$17.91	$19.00	$17.83	$19.00	$19.00	14,100
2019-07-05	$18.15	$18.18	$18.06	$18.14	$18.14	12,984
2019-07-03	$18.52	$18.68	$18.52	$18.68	$18.68	15,034
2019-07-02	$18.22	$18.25	$18.15	$18.25	$18.25	18,135
2019-07-01	$18.41	$18.50	$18.28	$18.30	$18.30	26,046
2019-06-28	$18.45	$18.48	$18.41	$18.47	$18.47	37,816
2019-06-27	$17.60	$18.38	$17.47	$17.90	$17.90	36,668
2019-06-26	$17.94	$17.94	$17.79	$17.87	$17.87	31,321
2019-06-25	$18.10	$18.26	$18.04	$18.11	$18.11	33,777
2019-06-24	$18.33	$18.40	$18.25	$18.38	$18.38	14,001
2019-06-21	$18.16	$18.39	$18.16	$18.39	$18.39	21,481
2019-06-20	$18.45	$18.49	$18.32	$18.38	$18.38	23,725
2019-06-19	$18.23	$18.49	$18.23	$18.46	$18.46	16,246
2019-06-18	$18.12	$18.24	$18.11	$18.20	$18.20	26,449
2019-06-17	$17.70	$18.00	$17.70	$17.92	$17.92	21,960
2019-06-14	$17.80	$17.83	$17.70	$17.74	$17.74	16,748
2019-06-13	$17.97	$18.10	$17.97	$18.07	$18.07	30,005
2019-06-12	$18.43	$18.43	$18.26	$18.31	$18.31	38,069
2019-06-11	$18.33	$18.38	$18.20	$18.30	$18.30	26,928
2019-06-10	$17.77	$17.94	$17.77	$17.88	$17.88	31,697
2019-06-07	$17.71	$17.91	$17.69	$17.84	$17.84	23,531
2019-06-06	$17.23	$17.45	$17.23	$17.39	$17.39	29,949
2019-06-05	$17.20	$17.27	$17.15	$17.16	$17.16	35,358
2019-06-04	$17.11	$17.25	$17.06	$17.25	$17.25	43,288
2019-06-03	$17.24	$17.63	$17.24	$17.51	$17.51	53,996
2019-05-31	$17.12	$17.40	$17.04	$17.40	$17.40	104,868
2019-05-30	$17.22	$17.28	$17.19	$17.22	$17.22	30,441
2019-05-29	$17.21	$17.26	$17.10	$17.21	$17.21	39,252
2019-05-28	$18.16	$18.26	$18.07	$18.16	$18.16	21,159
2019-05-24	$18.48	$18.53	$18.38	$18.45	$18.45	12,295
2019-05-23	$17.85	$18.05	$17.85	$17.99	$17.99	24,175
2019-05-22	$17.96	$18.12	$17.96	$18.10	$18.10	18,347
2019-05-21	$17.77	$18.00	$17.69	$17.95	$17.95	24,625
2019-05-20	$17.33	$17.40	$17.27	$17.32	$17.32	22,547
2019-05-17	$17.17	$17.25	$17.17	$17.21	$17.21	24,330
2019-05-16	$17.00	$17.30	$17.00	$17.20	$17.20	25,252
2019-05-15	$16.54	$16.91	$16.54	$16.71	$16.71	21,318
2019-05-14	$16.69	$16.86	$16.69	$16.76	$16.76	30,809
2019-05-13	$16.40	$16.44	$16.33	$16.37	$16.37	55,874
2019-05-10	$16.49	$16.66	$16.38	$16.66	$16.66	59,029
2019-05-09	$16.40	$16.54	$16.33	$16.54	$16.54	29,907
2019-05-08	$16.80	$16.80	$16.42	$16.64	$16.64	27,428
2019-05-07	$16.58	$16.61	$16.36	$16.37	$16.37	21,884
2019-05-06	$16.40	$16.72	$16.40	$16.72	$16.72	18,488
2019-05-03	$16.70	$16.75	$16.61	$16.75	$16.75	38,382
2019-05-02	$16.44	$16.50	$16.39	$16.42	$16.42	20,600
2019-05-01	$16.59	$16.75	$16.49	$16.54	$16.54	26,469
2019-04-30	$16.67	$16.75	$16.64	$16.71	$16.71	29,232
2019-04-29	$16.83	$17.09	$16.81	$17.04	$17.04	27,337
2019-04-26	$16.96	$16.97	$16.82	$16.94	$16.94	29,957
2019-04-25	$16.58	$16.65	$16.52	$16.53	$16.53	17,063
2019-04-24	$16.85	$16.85	$16.71	$16.81	$16.81	18,155
2019-04-23	$16.76	$17.02	$16.76	$17.02	$17.02	26,143
2019-04-22	$16.90	$17.09	$16.81	$17.07	$17.07	32,441
2019-04-18	$16.93	$17.01	$16.80	$16.91	$16.91	28,475
2019-04-17	$17.08	$17.09	$16.91	$16.94	$16.94	20,367
2019-04-16	$17.25	$17.25	$16.97	$17.03	$17.03	34,110
2019-04-15	$17.56	$17.58	$17.40	$17.50	$17.50	20,803
2019-04-12	$17.49	$17.61	$17.48	$17.52	$17.52	15,517
2019-04-11	$17.65	$17.70	$17.50	$17.54	$17.54	56,268
2019-04-10	$17.68	$17.90	$17.65	$17.87	$17.87	174,326
2019-04-09	$17.65	$17.74	$17.51	$17.67	$17.67	150,375
2019-04-08	$17.85	$17.89	$17.70	$17.75	$17.75	37,092
2019-04-05	$17.95	$18.09	$17.88	$17.92	$17.92	12,182
2019-04-04	$17.60	$17.75	$17.60	$17.73	$17.73	18,783
2019-04-03	$17.65	$17.78	$17.64	$17.74	$17.74	12,528
2019-04-02	$17.74	$17.83	$17.71	$17.83	$17.83	31,224
2019-04-01	$17.76	$17.85	$17.76	$17.82	$17.82	26,932
2019-03-29	$17.46	$17.49	$17.37	$17.44	$17.44	22,603
2019-03-28	$17.66	$17.70	$17.49	$17.62	$17.62	26,435
2019-03-27	$17.59	$17.66	$17.43	$17.48	$17.48	22,011
2019-03-26	$17.84	$17.86	$17.69	$17.73	$17.73	21,777
2019-03-25	$17.42	$17.52	$17.35	$17.46	$17.46	37,850
2019-03-22	$17.54	$17.61	$17.44	$17.50	$17.50	17,773
2019-03-21	$17.58	$17.60	$17.54	$17.59	$17.59	9,598
2019-03-20	$17.57	$17.86	$17.52	$17.74	$17.74	23,713
2019-03-19	$17.13	$17.24	$17.00	$17.03	$17.03	42,549
2019-03-18	$17.25	$17.25	$17.01	$17.04	$17.04	17,586
2019-03-15	$17.16	$17.20	$17.08	$17.11	$17.11	17,279
2019-03-14	$17.27	$17.35	$17.27	$17.32	$17.32	22,211
2019-03-13	$17.18	$17.30	$17.16	$17.25	$17.25	29,542
2019-03-12	$17.31	$17.31	$17.20	$17.26	$17.26	21,310
2019-03-11	$17.24	$17.31	$17.07	$17.27	$17.27	80,363
2019-03-08	$17.30	$17.35	$17.22	$17.29	$17.29	21,046
2019-03-07	$17.54	$17.60	$17.30	$17.35	$17.35	15,837
2019-03-06	$17.89	$17.89	$17.68	$17.71	$17.71	59,452
2019-03-05	$17.80	$17.93	$17.76	$17.91	$17.91	21,726
2019-03-04	$18.06	$18.13	$17.90	$17.93	$17.93	21,281
2019-03-01	$17.65	$17.82	$17.64	$17.77	$17.77	24,340
2019-02-28	$17.40	$17.66	$17.29	$17.33	$17.33	15,431
2019-02-27	$17.31	$17.34	$17.17	$17.23	$17.23	53,576
2019-02-26	$17.35	$17.59	$17.25	$17.53	$17.53	95,196
2019-02-25	$16.86	$17.73	$16.72	$17.42	$17.42	53,144
2019-02-22	$15.97	$16.43	$15.96	$16.36	$16.36	720,522
2019-02-21	$16.36	$16.42	$16.23	$16.37	$16.37	22,418
2019-02-20	$15.42	$16.12	$15.27	$16.07	$16.07	96,582
2019-02-19	$15.16	$15.24	$15.15	$15.19	$15.19	67,607
2019-02-15	$15.30	$15.47	$15.22	$15.37	$15.37	23,093
2019-02-14	$15.15	$15.36	$15.15	$15.31	$15.31	27,798
2019-02-13	$15.16	$15.20	$15.08	$15.11	$15.11	21,370
2019-02-12	$14.85	$14.98	$14.76	$14.91	$14.91	37,557
2019-02-11	$14.75	$14.83	$14.60	$14.65	$14.65	22,426
2019-02-08	$14.62	$14.70	$14.61	$14.68	$14.68	20,288
2019-02-07	$14.54	$14.60	$14.48	$14.53	$14.53	28,057
2019-02-06	$14.76	$14.77	$14.61	$14.69	$14.69	28,569
2019-02-05	$14.71	$14.95	$14.71	$14.90	$14.90	44,491
2019-02-04	$14.81	$14.82	$14.68	$14.75	$14.75	32,922
2019-02-01	$14.74	$14.80	$14.71	$14.76	$14.76	22,944
2019-01-31	$14.63	$14.91	$14.59	$14.75	$14.75	40,665
2019-01-30	$14.75	$14.83	$14.62	$14.83	$14.83	37,373
2019-01-29	$14.78	$14.86	$14.65	$14.81	$14.81	28,635
2019-01-28	$14.86	$15.06	$14.86	$15.02	$15.02	80,774
2019-01-25	$14.64	$14.64	$14.53	$14.59	$14.59	37,098
2019-01-24	$14.75	$14.80	$14.62	$14.73	$14.73	51,152
2019-01-23	$15.08	$15.20	$15.02	$15.13	$15.13	25,550
2019-01-22	$15.17	$15.31	$15.02	$15.23	$15.23	82,364
2019-01-18	$15.64	$15.94	$15.44	$15.64	$15.64	49,689
2019-01-17	$16.05	$16.14	$15.99	$16.10	$16.10	74,610
2019-01-16	$15.91	$15.95	$15.86	$15.91	$15.91	664,951
2019-01-15	$15.83	$16.00	$15.81	$15.98	$15.98	42,611
2019-01-14	$16.10	$16.34	$16.02	$16.28	$16.28	358,185
2019-01-11	$16.56	$16.62	$16.48	$16.58	$16.58	210,886
2019-01-10	$16.72	$16.84	$16.58	$16.83	$16.83	79,846
2019-01-09	$17.44	$17.49	$17.05	$17.26	$17.26	37,963
2019-01-08	$17.14	$17.15	$16.85	$17.01	$17.01	75,304
2019-01-07	$16.75	$17.09	$16.75	$17.09	$17.09	107,348
2019-01-04	$16.00	$16.54	$15.99	$16.41	$16.41	61,401
2019-01-03	$15.89	$15.98	$15.62	$15.62	$15.62	39,811
2019-01-02	$15.52	$15.83	$15.49	$15.61	$15.61	45,112
2018-12-31	$16.40	$16.53	$16.25	$16.48	$16.48	80,873
2018-12-28	$16.31	$16.40	$16.16	$16.35	$16.35	49,898
2018-12-27	$16.28	$16.28	$15.98	$16.20	$16.20	41,098
2018-12-26	$15.95	$16.45	$15.95	$16.28	$16.28	57,333
2018-12-24	$16.16	$16.30	$16.04	$16.17	$16.17	40,218
2018-12-21	$16.30	$16.36	$16.09	$16.13	$16.13	57,158
2018-12-20	$16.12	$16.37	$16.07	$16.34	$16.34	557,643
2018-12-19	$16.16	$16.25	$15.94	$16.03	$16.03	263,318
2018-12-18	$15.88	$15.95	$15.65	$15.69	$15.69	84,057
2018-12-17	$16.15	$16.30	$16.07	$16.18	$16.18	86,229
2018-12-14	$15.97	$16.13	$15.95	$16.03	$16.03	46,643
2018-12-13	$16.29	$16.30	$16.16	$16.21	$16.21	66,602
2018-12-12	$15.88	$16.06	$15.88	$16.00	$16.00	58,275
2018-12-11	$15.61	$15.65	$15.37	$15.45	$15.45	236,560
2018-12-10	$15.62	$15.83	$15.57	$15.75	$15.75	76,844
2018-12-07	$15.46	$15.47	$15.11	$15.19	$15.19	82,668
2018-12-06	$15.24	$15.50	$15.21	$15.46	$15.46	70,087
2018-12-04	$15.59	$15.60	$15.13	$15.18	$15.18	90,178
2018-12-03	$15.43	$15.49	$15.28	$15.37	$15.37	79,712
2018-11-30	$15.28	$15.40	$15.15	$15.39	$15.39	105,288
2018-11-29	$15.44	$15.45	$15.26	$15.40	$15.40	62,968
2018-11-28	$14.94	$15.28	$14.91	$15.24	$15.24	51,755
2018-11-27	$14.82	$15.09	$14.77	$15.05	$15.05	52,554
2018-11-26	$15.31	$15.34	$15.20	$15.27	$15.27	65,764
2018-11-23	$14.69	$15.10	$14.69	$14.98	$14.98	35,485
2018-11-21	$14.17	$14.29	$14.11	$14.23	$14.23	57,607
2018-11-20	$14.31	$14.85	$14.25	$14.75	$14.75	81,408
2018-11-19	$14.14	$14.30	$14.10	$14.21	$14.21	103,084
2018-11-16	$13.84	$14.09	$13.83	$14.05	$14.05	48,185
2018-11-15	$13.87	$13.91	$13.64	$13.81	$13.81	56,497
2018-11-14	$14.30	$14.31	$13.77	$14.03	$14.03	43,187
2018-11-13	$14.14	$14.25	$14.01	$14.08	$14.08	48,408
2018-11-12	$14.66	$14.66	$14.34	$14.36	$14.36	64,267
2018-11-09	$15.14	$15.15	$14.98	$15.05	$15.05	26,438
2018-11-08	$15.24	$15.37	$15.17	$15.19	$15.19	53,986
2018-11-07	$15.25	$15.45	$15.25	$15.28	$15.28	54,196
2018-11-06	$14.86	$14.97	$14.85	$14.89	$14.89	49,402
2018-11-05	$14.87	$14.88	$14.77	$14.83	$14.83	42,616
2018-11-02	$14.94	$14.94	$14.70	$14.81	$14.81	30,807
2018-11-01	$14.22	$14.52	$14.18	$14.50	$14.50	227,167
2018-10-31	$13.73	$13.77	$13.65	$13.67	$13.67	37,438
2018-10-30	$13.64	$13.95	$13.62	$13.81	$13.81	38,762
2018-10-29	$13.10	$13.13	$12.83	$12.89	$12.89	142,766
2018-10-26	$12.54	$12.59	$12.24	$12.53	$12.53	50,904
2018-10-25	$12.19	$12.30	$12.10	$12.12	$12.12	78,711
2018-10-24	$12.76	$13.07	$12.44	$12.49	$12.49	49,777
2018-10-23	$13.39	$13.51	$13.30	$13.47	$13.47	69,879
2018-10-22	$14.15	$14.18	$13.88	$13.98	$13.98	41,824
2018-10-19	$14.20	$14.31	$14.17	$14.21	$14.21	17,416
2018-10-18	$14.30	$14.52	$14.26	$14.33	$14.33	70,387
2018-10-17	$13.95	$14.02	$13.84	$13.93	$13.93	76,585
2018-10-16	$13.87	$13.90	$13.77	$13.89	$13.89	66,639
2018-10-15	$14.10	$14.20	$14.04	$14.16	$14.16	83,016
2018-10-12	$14.32	$14.37	$14.24	$14.35	$14.35	39,452
2018-10-11	$13.88	$14.03	$13.80	$13.92	$13.92	39,998
2018-10-10	$14.16	$14.21	$13.93	$14.06	$14.06	40,568
2018-10-09	$14.73	$14.93	$14.69	$14.90	$14.90	47,920
2018-10-08	$15.03	$15.11	$14.98	$15.08	$15.08	18,282
2018-10-05	$15.27	$15.31	$15.19	$15.29	$15.29	20,750
2018-10-04	$15.50	$15.50	$15.24	$15.31	$15.31	44,967
2018-10-03	$15.71	$15.75	$15.62	$15.70	$15.70	20,222
2018-10-02	$15.86	$15.90	$15.76	$15.84	$15.84	29,404
2018-10-01	$16.10	$16.25	$15.91	$16.09	$16.09	27,113
2018-09-28	$15.90	$15.90	$15.70	$15.75	$15.75	20,711
2018-09-27	$16.06	$16.25	$15.97	$16.04	$16.04	46,256
2018-09-26	$16.84	$17.02	$16.84	$16.85	$16.85	19,936
2018-09-25	$16.72	$16.95	$16.72	$16.80	$16.80	20,612
2018-09-24	$16.49	$16.53	$16.40	$16.40	$16.40	16,578
2018-09-21	$16.37	$16.60	$16.34	$16.53	$16.53	22,420
2018-09-20	$16.40	$16.62	$16.37	$16.60	$16.60	31,787
2018-09-19	$15.92	$16.00	$15.87	$15.92	$15.92	25,653
2018-09-18	$16.36	$16.45	$16.35	$16.38	$16.38	17,176
2018-09-17	$16.75	$16.75	$16.59	$16.65	$16.65	16,502
2018-09-14	$17.10	$17.10	$17.00	$17.01	$17.01	19,582
2018-09-13	$17.07	$17.10	$16.85	$16.97	$16.97	11,421
2018-09-12	$16.89	$16.97	$16.86	$16.93	$16.93	22,350
2018-09-11	$16.37	$16.55	$16.35	$16.48	$16.48	35,730
2018-09-10	$16.34	$16.34	$16.18	$16.25	$16.25	16,825
2018-09-07	$16.53	$16.65	$16.49	$16.56	$16.56	17,631
2018-09-06	$16.52	$16.65	$16.40	$16.49	$16.49	20,308
2018-09-05	$16.75	$16.75	$16.50	$16.62	$16.62	16,477
2018-09-04	$16.93	$16.95	$16.80	$16.89	$16.89	15,011
2018-08-31	$17.48	$17.48	$17.25	$17.37	$17.37	29,741
2018-08-30	$17.39	$17.45	$17.35	$17.36	$17.36	30,755
2018-08-29	$17.11	$17.29	$17.11	$17.29	$17.29	31,748
2018-08-28	$17.06	$17.15	$17.04	$17.08	$17.08	24,660
2018-08-27	$16.96	$17.11	$16.93	$17.11	$17.11	33,943
2018-08-24	$16.60	$16.70	$16.57	$16.64	$16.64	21,564
2018-08-23	$16.60	$16.68	$16.52	$16.56	$16.56	12,416
2018-08-22	$16.52	$16.53	$16.41	$16.48	$16.48	20,108
2018-08-21	$16.11	$16.41	$16.09	$16.31	$16.31	75,394
2018-08-20	$16.12	$16.17	$16.02	$16.10	$16.10	31,644
2018-08-17	$16.17	$16.35	$16.06	$16.34	$16.34	28,468
2018-08-16	$16.07	$16.20	$16.06	$16.15	$16.15	26,152
2018-08-15	$15.99	$16.42	$15.86	$16.20	$16.20	19,576
2018-08-14	$16.31	$16.42	$16.21	$16.31	$16.31	26,574
2018-08-13	$16.67	$16.73	$16.57	$16.66	$16.66	49,642
2018-08-10	$16.30	$16.40	$16.21	$16.24	$16.24	11,479
2018-08-09	$16.12	$16.32	$16.12	$16.21	$16.21	17,726
2018-08-08	$16.62	$17.50	$16.52	$17.20	$17.20	17,740
2018-08-07	$16.83	$17.17	$16.70	$16.71	$16.71	13,918
2018-08-06	$16.72	$16.72	$16.55	$16.63	$16.63	10,749
2018-08-03	$17.07	$17.20	$17.02	$17.20	$17.20	9,077
2018-08-02	$17.25	$17.35	$17.13	$17.25	$17.25	17,644
2018-08-01	$17.38	$17.39	$17.24	$17.27	$17.27	21,201
2018-07-31	$17.24	$17.30	$17.10	$17.20	$17.20	23,338
2018-07-30	$18.00	$18.00	$17.81	$17.88	$17.88	18,332
2018-07-27	$17.79	$17.83	$17.65	$17.80	$17.80	34,859
2018-07-26	$17.86	$18.00	$17.82	$17.96	$17.96	15,408
2018-07-25	$17.68	$17.86	$17.66	$17.86	$17.86	11,740
2018-07-24	$17.74	$17.79	$17.60	$17.67	$17.67	25,317
2018-07-23	$17.69	$17.75	$17.58	$17.68	$17.68	18,675
2018-07-20	$17.77	$17.90	$17.76	$17.88	$17.88	18,508
2018-07-19	$17.51	$17.68	$17.51	$17.55	$17.55	214,199
2018-07-18	$17.54	$17.70	$17.54	$17.60	$17.60	20,641
2018-07-17	$17.40	$17.50	$17.35	$17.50	$17.50	31,339
2018-07-16	$17.08	$17.55	$17.06	$17.28	$17.28	40,044
2018-07-13	$17.00	$17.00	$16.91	$16.98	$16.98	12,420
2018-07-12	$16.85	$17.00	$16.81	$16.96	$16.96	34,736
2018-07-11	$16.63	$16.68	$16.40	$16.53	$16.53	15,218
2018-07-10	$16.59	$16.74	$16.57	$16.68	$16.68	48,006
2018-07-09	$16.31	$16.40	$16.18	$16.27	$16.27	24,700
2018-07-06	$16.28	$16.28	$16.05	$16.16	$16.16	19,885
2018-07-05	$15.90	$16.23	$15.90	$16.16	$16.16	26,485
2018-07-03	$15.57	$15.75	$15.51	$15.56	$15.56	21,820
2018-07-02	$15.26	$15.76	$15.15	$15.23	$15.23	59,598
2018-06-29	$15.32	$15.41	$15.30	$15.32	$15.32	33,442
2018-06-28	$15.02	$15.11	$14.92	$14.97	$14.97	28,640
2018-06-27	$15.40	$15.45	$15.09	$15.24	$15.24	44,946
2018-06-26	$15.19	$15.76	$15.08	$15.13	$15.13	45,520
2018-06-25	$15.80	$15.92	$15.59	$15.68	$15.68	52,011
2018-06-22	$15.55	$15.78	$15.45	$15.64	$15.64	15,493
2018-06-21	$15.41	$16.00	$15.32	$15.50	$15.50	39,570
2018-06-20	$15.48	$16.15	$15.47	$15.85	$15.85	41,404
2018-06-19	$14.90	$15.16	$14.86	$15.08	$15.08	65,586
2018-06-18	$14.93	$15.42	$14.76	$14.96	$14.96	228,389
2018-06-15	$15.14	$15.45	$14.89	$15.32	$15.32	34,015
2018-06-14	$15.59	$15.68	$15.38	$15.41	$15.41	28,118
2018-06-13	$15.36	$15.74	$15.22	$15.31	$15.31	28,040
2018-06-12	$15.33	$15.88	$15.19	$15.51	$15.51	22,630
2018-06-11	$14.97	$15.20	$14.90	$15.19	$15.19	37,208
2018-06-08	$15.10	$15.27	$15.08	$15.14	$15.14	28,717
2018-06-07	$15.37	$15.52	$15.19	$15.32	$15.32	27,444
2018-06-06	$15.63	$15.77	$15.50	$15.67	$15.67	19,924
2018-06-05	$15.55	$15.70	$15.37	$15.46	$15.46	32,030
2018-06-04	$15.51	$15.91	$15.50	$15.63	$15.63	45,757
2018-06-01	$15.43	$15.94	$15.33	$15.49	$15.49	37,486
2018-05-31	$15.43	$15.44	$15.02	$15.19	$15.19	67,788
2018-05-30	$15.53	$15.68	$15.40	$15.65	$15.65	17,460
2018-05-29	$15.48	$15.48	$14.78	$14.78	$14.78	44,303
2018-05-25	$18.82	$19.02	$18.71	$18.87	$18.87	10,321
2018-05-24	$19.36	$19.43	$18.40	$19.34	$19.34	16,938
2018-05-23	$19.23	$19.50	$19.23	$19.48	$19.48	36,920
2018-05-22	$19.86	$19.86	$19.58	$19.69	$19.69	120,893
2018-05-21	$20.88	$20.88	$20.29	$20.64	$20.64	23,538
2018-05-18	$20.02	$20.68	$20.02	$20.68	$20.68	90,670
2018-05-17	$19.88	$20.39	$19.76	$20.15	$20.15	6,922
2018-05-16	$19.51	$19.97	$19.50	$19.97	$19.97	9,996
2018-05-15	$19.95	$20.42	$19.90	$20.11	$20.11	17,682
2018-05-14	$20.28	$20.73	$20.28	$20.61	$20.61	7,657
2018-05-11	$20.99	$20.99	$20.03	$20.99	$20.99	9,406
2018-05-10	$20.78	$20.88	$19.94	$20.88	$20.88	8,698
2018-05-09	$20.01	$20.28	$19.80	$20.28	$20.28	29,083
2018-05-08	$20.82	$21.05	$20.70	$20.80	$20.80	135,892
2018-05-07	$20.74	$21.04	$20.60	$21.00	$21.00	20,105
2018-05-04	$20.07	$20.53	$20.05	$20.53	$20.53	30,253
2018-05-03	$20.49	$20.72	$20.37	$20.56	$20.56	9,762
2018-05-02	$20.13	$20.50	$20.00	$20.15	$20.15	11,540
2018-05-01	$20.64	$20.64	$19.99	$20.48	$20.48	15,165
2018-04-30	$102.59	$103.19	$100.86	$100.86	$20.17	28,910
2018-04-27	$102.62	$103.20	$102.52	$103.05	$20.61	16,660
2018-04-26	$102.04	$102.43	$101.76	$102.40	$20.48	14,995
2018-04-25	$99.79	$100.35	$99.79	$100.13	$20.03	24,250
2018-04-24	$101.65	$101.65	$100.73	$100.80	$20.16	25,400
2018-04-23	$103.06	$103.06	$102.58	$102.80	$20.56	11,160
2018-04-20	$104.61	$104.82	$104.32	$104.32	$20.86	16,230
2018-04-19	$105.96	$105.96	$105.96	$105.96	$21.19	7,200
2018-04-18	$106.22	$106.22	$105.13	$105.13	$21.03	15,885
2018-04-17	$106.75	$107.71	$106.66	$107.71	$21.54	17,125
2018-04-16	$99.48	$99.50	$99.18	$99.18	$19.84	16,505
2018-04-13	$99.50	$100.10	$99.50	$99.79	$19.96	7,910
2018-04-12	$100.36	$100.36	$100.36	$100.36	$20.07	6,985
2018-04-11	$100.62	$100.69	$100.48	$100.48	$20.10	16,150
2018-04-10	$100.68	$100.68	$100.68	$100.68	$20.14	11,160
2018-04-09	$100.55	$101.22	$100.47	$100.47	$20.09	31,065
2018-04-06	$101.11	$101.11	$100.62	$100.65	$20.13	24,460
2018-04-05	$102.00	$102.55	$101.80	$102.48	$20.50	17,475
2018-04-04	$101.17	$102.34	$101.17	$102.34	$20.47	17,575
2018-04-03	$103.90	$103.98	$103.08	$103.98	$20.80	22,120
2018-04-02	$108.33	$108.33	$106.55	$106.93	$21.39	25,530
2018-03-29	$108.26	$108.41	$107.60	$108.41	$21.68	30,895
2018-03-28	$107.60	$108.27	$107.23	$107.39	$21.48	23,870
2018-03-27	$106.87	$107.21	$105.82	$105.82	$21.16	47,470
2018-03-26	$104.34	$105.07	$104.34	$104.54	$20.91	16,765
2018-03-23	$104.55	$105.31	$103.75	$103.75	$20.75	31,370
2018-03-22	$105.08	$105.25	$104.51	$104.51	$20.90	18,005
2018-03-21	$105.22	$105.49	$104.68	$104.68	$20.94	21,290
2018-03-20	$104.97	$104.97	$104.28	$104.72	$20.94	20,415
2018-03-19	$104.93	$104.96	$104.58	$104.58	$20.92	13,525
2018-03-16	$103.99	$104.66	$103.99	$104.32	$20.86	12,960
2018-03-15	$104.78	$105.44	$104.77	$104.83	$20.97	24,860
2018-03-14	$105.48	$105.48	$104.87	$105.03	$21.01	16,865
2018-03-13	$104.68	$104.91	$104.28	$104.28	$20.86	27,710
2018-03-12	$104.06	$104.73	$104.06	$104.65	$20.93	23,105
2018-03-09	$104.60	$104.85	$104.35	$104.68	$20.94	22,130
2018-03-08	$104.36	$104.53	$104.17	$104.53	$20.91	16,645
2018-03-07	$103.63	$104.42	$103.39	$104.24	$20.85	15,180
2018-03-06	$104.09	$104.97	$104.09	$104.87	$20.97	23,190
2018-03-05	$102.22	$104.16	$102.22	$103.67	$20.73	27,385
2018-03-02	$100.37	$101.76	$100.37	$101.76	$20.35	28,905
2018-03-01	$100.87	$101.65	$100.20	$100.94	$20.19	25,890
2018-02-28	$101.49	$104.31	$101.31	$104.00	$20.80	1,013,455
2018-02-27	$101.46	$101.46	$100.52	$100.52	$20.10	175,310
2018-02-26	$104.20	$104.95	$104.08	$104.95	$20.99	390,715
2018-02-23	$101.08	$103.75	$100.75	$103.42	$20.68	920,975
2018-02-22	$96.39	$100.39	$96.32	$99.24	$19.85	214,460
2018-02-21	$84.87	$88.74	$84.50	$88.44	$17.69	49,740
2018-02-20	$87.65	$87.75	$86.80	$86.80	$17.36	8,830
2018-02-16	$91.15	$91.49	$91.15	$91.48	$18.30	8,840
2018-02-15	$90.60	$91.16	$90.35	$91.16	$18.23	17,040
2018-02-14	$89.61	$90.51	$89.19	$90.51	$18.10	23,225
2018-02-13	$86.68	$87.08	$86.28	$86.72	$17.34	41,040
2018-02-12	$86.80	$87.82	$86.80	$87.52	$17.50	18,395
2018-02-09	$85.81	$86.50	$83.92	$86.50	$17.30	13,235
2018-02-08	$86.93	$87.15	$86.04	$86.86	$17.37	32,450
2018-02-07	$88.56	$88.98	$87.64	$87.64	$17.53	43,755
2018-02-06	$88.03	$88.76	$86.17	$88.76	$17.75	30,105
2018-02-05	$88.00	$89.03	$86.56	$86.56	$17.31	16,975
2018-02-02	$90.31	$90.31	$88.45	$88.92	$17.78	31,440
2018-02-01	$92.22	$92.66	$92.10	$92.57	$18.51	12,030
2018-01-31	$92.61	$92.88	$91.60	$91.85	$18.37	20,500
2018-01-30	$93.40	$93.55	$91.66	$92.00	$18.40	29,740
2018-01-29	$94.41	$94.80	$94.41	$94.71	$18.94	15,510
2018-01-26	$94.77	$94.77	$94.59	$94.70	$18.94	5,890
2018-01-25	$92.47	$92.47	$91.72	$91.72	$18.34	16,895
2018-01-24	$94.20	$94.20	$92.46	$93.04	$18.61	28,610
2018-01-23	$94.23	$94.23	$93.52	$93.74	$18.75	8,530
2018-01-22	$96.48	$96.91	$96.48	$96.91	$19.38	24,155
2018-01-19	$95.62	$96.21	$95.62	$96.21	$19.24	6,130
2018-01-18	$93.66	$94.08	$93.44	$93.77	$18.75	11,980
2018-01-17	$94.31	$95.61	$94.31	$95.61	$19.12	7,275
2018-01-16	$94.39	$94.65	$94.20	$94.25	$18.85	23,185
2018-01-12	$93.52	$93.96	$93.21	$93.96	$18.79	6,985
2018-01-11	$92.50	$93.37	$92.50	$93.37	$18.67	22,215
2018-01-10	$93.82	$94.38	$93.82	$94.23	$18.85	13,875
2018-01-09	$92.27	$92.63	$92.27	$92.50	$18.50	6,965
2018-01-08	$91.74	$92.86	$91.74	$92.86	$18.57	13,530
2018-01-05	$88.50	$89.06	$88.50	$89.06	$17.81	14,500
2018-01-04	$85.03	$85.03	$83.70	$83.83	$16.77	22,900
2018-01-03	$85.77	$85.83	$85.46	$85.46	$17.09	10,015
2018-01-02	$85.24	$85.81	$85.06	$85.77	$17.15	14,060
2017-12-29	$83.04	$83.04	$82.79	$82.88	$16.58	8,025
2017-12-28	$83.35	$83.71	$83.31	$83.57	$16.71	19,690
2017-12-27	$84.31	$84.31	$84.01	$84.11	$16.82	24,025
2017-12-26	$83.53	$83.68	$83.53	$83.68	$16.74	11,640
2017-12-22	$83.10	$83.14	$82.77	$83.14	$16.63	29,880
2017-12-21	$83.80	$84.60	$83.80	$84.35	$16.87	69,510
2017-12-20	$82.50	$82.71	$82.09	$82.69	$16.54	15,310
2017-12-19	$81.78	$81.90	$81.05	$81.58	$16.32	21,780
2017-12-18	$82.15	$82.29	$81.87	$82.10	$16.42	22,125
2017-12-15	$82.11	$82.32	$81.33	$82.32	$16.46	32,170
2017-12-14	$82.15	$82.78	$81.47	$81.47	$16.29	27,605
2017-12-13	$85.00	$85.00	$83.60	$84.08	$16.82	27,395
2017-12-12	$88.53	$88.53	$87.26	$87.67	$17.53	24,485
2017-12-11	$94.04	$94.17	$93.92	$93.92	$18.78	7,335
2017-12-08	$94.30	$94.67	$94.30	$94.47	$18.89	13,725
2017-12-07	$92.76	$92.76	$92.19	$92.57	$18.51	14,000
2017-12-06	$94.30	$94.78	$94.04	$94.78	$18.96	8,700
2017-12-05	$93.80	$93.80	$91.94	$91.97	$18.39	55,315
2017-12-04	$95.60	$95.60	$94.97	$94.97	$18.99	10,175
2017-12-01	$96.49	$97.06	$96.22	$96.83	$19.37	10,990
2017-11-30	$97.50	$98.96	$97.50	$98.73	$19.75	14,625
2017-11-29	$95.26	$97.00	$94.92	$97.00	$19.40	20,645
2017-11-28	$96.37	$97.21	$96.37	$97.21	$19.44	9,040
2017-11-27	$95.80	$95.80	$95.18	$95.18	$19.04	13,140
2017-11-24	$95.21	$95.21	$95.21	$95.21	$19.04	3,315
2017-11-22	$95.98	$95.98	$94.82	$95.21	$19.04	7,680
2017-11-21	$94.28	$96.94	$94.28	$96.93	$19.39	11,080
2017-11-20	$93.87	$94.24	$93.67	$94.09	$18.82	11,815
2017-11-17	$96.12	$97.15	$96.12	$97.15	$19.43	5,515
2017-11-16	$94.40	$96.01	$94.08	$95.88	$19.18	11,415
2017-11-15	$90.30	$90.30	$89.25	$89.25	$17.85	19,120
2017-11-14	$88.84	$93.00	$88.72	$92.01	$18.40	41,460
2017-11-13	$88.45	$88.84	$88.45	$88.84	$17.77	8,760
2017-11-10	$90.90	$90.90	$89.97	$89.97	$17.99	9,750
2017-11-09	$92.47	$92.70	$92.09	$92.65	$18.53	24,010
2017-11-08	$95.89	$96.75	$95.25	$95.25	$19.05	9,790
2017-11-07	$96.25	$96.25	$95.54	$95.54	$19.11	15,330
2017-11-06	$96.75	$96.91	$96.30	$96.55	$19.31	21,390
2017-11-03	$94.51	$94.63	$93.82	$93.82	$18.76	7,120
2017-11-02	$95.75	$95.75	$95.75	$95.75	$19.15	5,215
2017-11-01	$99.13	$99.13	$98.17	$98.35	$19.67	42,335
2017-10-31	$100.87	$100.95	$100.70	$100.95	$20.19	10,590
2017-10-30	$100.59	$100.59	$100.29	$100.29	$20.06	7,430
2017-10-27	$100.81	$101.06	$100.81	$101.06	$20.21	4,760
2017-10-26	$99.34	$99.91	$99.11	$99.49	$19.90	11,260
2017-10-25	$103.05	$103.18	$102.39	$102.50	$20.50	6,020
2017-10-24	$101.03	$101.03	$101.03	$101.03	$20.21	4,720
2017-10-23	$104.44	$104.50	$104.44	$104.50	$20.90	7,445
2017-10-20	$104.86	$105.42	$104.79	$105.41	$21.08	5,680
2017-10-19	$104.85	$104.85	$104.69	$104.69	$20.94	3,975
2017-10-18	$105.00	$105.67	$104.90	$105.67	$21.13	22,005
2017-10-17	$107.00	$107.03	$106.08	$106.14	$21.23	136,030
2017-10-16	$114.00	$114.21	$114.00	$114.20	$22.84	8,650
2017-10-13	$114.19	$114.20	$113.81	$113.81	$22.76	7,260
2017-10-12	$113.87	$113.87	$113.08	$113.08	$22.62	8,845
2017-10-11	$112.70	$112.70	$112.70	$112.70	$22.54	3,315
2017-10-10	$113.10	$113.10	$112.70	$112.70	$22.54	3,445
2017-10-09	$110.29	$110.29	$110.29	$110.29	$22.06	3,390
2017-10-06	$109.57	$110.11	$109.56	$110.10	$22.02	25,040
2017-10-05	$113.18	$113.18	$113.00	$113.00	$22.60	8,330
2017-10-04	$112.95	$113.39	$112.95	$113.39	$22.68	6,570
2017-10-03	$112.68	$113.39	$112.68	$113.39	$22.68	31,990
2017-10-02	$111.68	$112.37	$111.68	$112.15	$22.43	23,900
2017-09-29	$110.40	$110.56	$110.00	$110.56	$22.11	5,610
2017-09-28	$110.56	$111.17	$110.56	$111.17	$22.23	5,010
2017-09-27	$110.04	$110.04	$109.82	$109.82	$21.96	7,710
2017-09-26	$110.32	$110.32	$110.32	$110.32	$22.06	4,130
2017-09-25	$114.41	$114.41	$114.41	$114.41	$22.88	2,190
2017-09-22	$114.87	$114.87	$114.87	$114.87	$22.97	3,310
2017-09-21	$113.88	$113.88	$113.74	$113.74	$22.75	3,675
2017-09-20	$115.10	$115.10	$114.49	$114.49	$22.90	6,470
2017-09-19	$115.34	$115.65	$115.34	$115.45	$23.09	13,625
2017-09-18	$114.43	$115.72	$114.43	$115.72	$23.14	3,925
2017-09-15	$114.41	$114.41	$113.75	$113.75	$22.75	4,450
2017-09-14	$116.01	$116.50	$116.01	$116.50	$23.30	20,085
2017-09-13	$116.20	$116.20	$116.00	$116.05	$23.21	19,360
2017-09-12	$116.16	$116.16	$115.56	$115.56	$23.11	8,395
2017-09-11	$117.50	$117.75	$117.42	$117.42	$23.48	17,395
2017-09-08	$117.66	$117.66	$117.23	$117.23	$23.45	8,495
2017-09-07	$115.46	$116.48	$115.46	$116.48	$23.30	5,595
2017-09-06	$114.38	$114.92	$114.30	$114.79	$22.96	4,640
2017-09-05	$115.79	$116.04	$115.58	$115.67	$23.13	18,750
2017-09-01	$116.64	$116.69	$116.43	$116.43	$23.29	7,020
2017-08-31	$116.02	$117.06	$116.02	$117.06	$23.41	14,205
2017-08-30	$114.20	$114.62	$114.20	$114.62	$22.92	5,995
2017-08-29	$116.28	$116.28	$116.28	$116.28	$23.26	2,775
2017-08-28	$114.64	$114.64	$114.64	$114.64	$22.93	3,845
2017-08-25	$111.60	$112.14	$111.60	$112.14	$22.43	4,855
2017-08-24	$109.33	$114.84	$109.33	$114.30	$22.86	21,765
2017-08-23	$103.88	$104.04	$103.25	$104.04	$20.81	5,045
2017-08-22	$105.92	$106.09	$105.92	$106.09	$21.22	8,465
2017-08-21	$105.22	$105.22	$103.96	$104.61	$20.92	15,290
2017-08-18	$105.14	$105.53	$105.14	$105.15	$21.03	3,505
2017-08-17	$108.14	$108.14	$108.14	$108.14	$21.63	3,610
2017-08-16	$107.33	$108.14	$107.33	$108.14	$21.63	3,855
2017-08-15	$104.94	$104.94	$104.94	$104.94	$20.99	4,000
2017-08-14	$104.94	$104.94	$104.94	$104.94	$20.99	1,510
2017-08-11	$104.94	$104.94	$104.94	$104.94	$20.99	0
2017-08-10	$105.75	$105.80	$104.94	$104.94	$20.99	9,095
2017-08-09	$109.72	$112.00	$109.72	$112.00	$22.40	16,765
2017-08-08	$109.80	$109.80	$109.50	$109.50	$21.90	3,630
2017-08-07	$111.70	$111.70	$111.32	$111.32	$22.26	5,280
2017-08-04	$112.08	$112.08	$112.08	$112.08	$22.42	1,305
2017-08-03	$112.08	$112.08	$112.08	$112.08	$22.42	3,230
2017-08-02	$114.01	$114.01	$114.01	$114.01	$22.80	2,005
2017-08-01	$114.01	$114.01	$114.01	$114.01	$22.80	2,540
2017-07-31	$114.01	$114.01	$114.01	$114.01	$22.80	4,970
2017-07-28	$112.75	$113.15	$112.75	$113.15	$22.63	4,555
2017-07-27	$112.78	$112.90	$112.03	$112.03	$22.41	11,315
2017-07-26	$111.21	$111.27	$111.21	$111.27	$22.25	5,495
2017-07-25	$111.29	$111.29	$110.46	$110.89	$22.18	16,275
2017-07-24	$110.54	$110.56	$110.24	$110.46	$22.09	13,395
2017-07-21	$112.33	$113.18	$112.33	$112.64	$22.53	7,460
2017-07-20	$111.58	$111.83	$111.58	$111.83	$22.37	3,435
2017-07-19	$111.85	$111.88	$111.85	$111.88	$22.38	10,725
2017-07-18	$112.78	$113.05	$112.78	$112.82	$22.56	6,130
2017-07-17	$110.52	$110.52	$110.52	$110.52	$22.10	3,495
2017-07-14	$109.54	$109.54	$109.54	$109.54	$21.91	3,065
2017-07-13	$108.74	$108.74	$108.74	$108.74	$21.75	2,000
2017-07-12	$108.64	$108.74	$108.64	$108.74	$21.75	3,925
2017-07-11	$105.73	$105.73	$105.73	$105.73	$21.15	1,880
2017-07-10	$106.54	$106.54	$106.48	$106.48	$21.30	3,930
2017-07-07	$105.66	$106.44	$105.66	$106.44	$21.29	3,505
2017-07-06	$105.80	$106.21	$105.80	$106.21	$21.24	8,255
2017-07-05	$105.48	$106.20	$105.48	$106.20	$21.24	4,610
2017-07-03	$106.40	$106.40	$105.89	$105.89	$21.18	3,690
2017-06-30	$106.85	$106.92	$106.81	$106.92	$21.38	5,310
2017-06-29	$107.52	$107.52	$106.99	$107.09	$21.42	58,430
2017-06-28	$106.96	$107.49	$106.77	$107.49	$21.50	58,395
2017-06-27	$108.98	$108.98	$108.58	$108.97	$21.79	5,500
2017-06-26	$110.07	$110.07	$109.66	$109.76	$21.95	6,000
2017-06-23	$111.41	$111.41	$111.21	$111.26	$22.25	12,000
2017-06-22	$107.74	$107.74	$107.74	$107.74	$21.55	0
2017-06-21	$107.74	$107.74	$107.74	$107.74	$21.55	3,235
2017-06-20	$106.04	$106.19	$105.61	$106.13	$21.23	7,500
2017-06-19	$106.71	$106.72	$106.70	$106.70	$21.34	7,740
2017-06-16	$104.66	$107.90	$104.66	$107.80	$21.56	16,310
2017-06-15	$104.43	$105.05	$104.43	$104.88	$20.98	9,940
2017-06-14	$107.13	$107.38	$106.60	$106.80	$21.36	17,630
2017-06-13	$105.94	$105.94	$105.94	$105.94	$21.19	2,230
2017-06-12	$105.94	$105.94	$105.94	$105.94	$21.19	1,860
2017-06-09	$105.39	$105.94	$105.39	$105.94	$21.19	3,815
2017-06-08	$106.50	$106.50	$106.50	$106.50	$21.30	2,490
2017-06-07	$110.02	$110.02	$110.02	$110.02	$22.00	3,065
2017-06-06	$109.84	$110.02	$109.84	$110.02	$22.00	13,490
2017-06-05	$110.13	$110.14	$109.76	$110.14	$22.03	6,110
2017-06-02	$110.14	$110.44	$110.14	$110.44	$22.09	4,930
2017-06-01	$108.68	$108.97	$108.40	$108.84	$21.77	10,380
2017-05-31	$106.60	$106.87	$105.75	$106.50	$21.30	30,750
2017-05-30	$102.53	$102.53	$102.53	$102.53	$20.51	3,070
2017-05-26	$104.57	$104.61	$104.26	$104.61	$20.92	4,435
2017-05-25	$105.15	$105.25	$104.67	$104.67	$20.93	8,485
2017-05-24	$104.60	$104.93	$104.60	$104.93	$20.99	6,025
2017-05-23	$104.00	$104.00	$104.00	$104.00	$20.80	3,995
2017-05-22	$106.18	$106.18	$105.58	$105.58	$21.12	4,200
2017-05-19	$106.85	$106.85	$106.66	$106.66	$21.33	3,105
2017-05-18	$104.22	$104.94	$104.00	$104.50	$20.90	14,900
2017-05-17	$101.76	$101.76	$100.69	$100.69	$20.14	10,950
2017-05-16	$103.82	$103.84	$103.82	$103.84	$20.77	34,940
2017-05-15	$102.26	$102.26	$102.22	$102.22	$20.44	2,800
2017-05-12	$99.97	$100.78	$99.59	$100.78	$20.16	9,970
2017-05-11	$99.95	$99.95	$99.79	$99.88	$19.98	6,095
2017-05-10	$101.49	$102.96	$101.49	$102.96	$20.59	19,875
2017-05-09	$98.50	$98.89	$98.18	$98.18	$19.64	6,635
2017-05-08	$100.30	$100.91	$100.30	$100.31	$20.06	6,135
2017-05-05	$101.43	$101.46	$101.18	$101.18	$20.24	4,330
2017-05-04	$101.18	$101.61	$101.00	$101.61	$20.32	10,725
2017-05-03	$100.73	$100.73	$100.41	$100.72	$20.14	10,650
2017-05-02	$101.08	$101.67	$101.08	$101.61	$20.32	17,975
2017-05-01	$100.07	$100.36	$100.07	$100.36	$20.07	3,715
2017-04-28	$99.76	$99.80	$99.67	$99.67	$19.93	4,375
2017-04-27	$99.80	$100.54	$99.80	$100.54	$20.11	4,260
2017-04-26	$98.89	$99.80	$98.89	$99.70	$19.94	25,910
2017-04-25	$96.04	$97.14	$96.04	$96.70	$19.34	11,660
2017-04-24	$95.94	$96.01	$95.83	$96.00	$19.20	17,495
2017-04-21	$93.96	$93.96	$93.96	$93.96	$18.79	3,140
2017-04-20	$94.73	$94.94	$94.70	$94.80	$18.96	17,420
2017-04-19	$92.82	$93.40	$92.82	$93.00	$18.60	12,030
2017-04-18	$91.15	$92.00	$91.15	$92.00	$18.40	15,055
2017-04-17	$89.64	$90.44	$89.52	$89.52	$17.90	5,020
2017-04-13	$89.75	$89.75	$88.92	$88.92	$17.78	7,080
2017-04-12	$89.80	$90.20	$89.80	$90.20	$18.04	5,395
2017-04-11	$91.25	$91.25	$90.70	$90.83	$18.17	5,855
2017-04-10	$91.10	$91.10	$91.00	$91.10	$18.22	10,540
2017-04-07	$88.77	$88.77	$88.73	$88.73	$17.75	4,350
2017-04-06	$90.14	$90.40	$89.66	$90.05	$18.01	8,495
2017-04-05	$90.37	$90.42	$89.81	$89.88	$17.98	15,845
2017-04-04	$92.23	$92.52	$92.19	$92.19	$18.44	5,670
2017-04-03	$92.94	$92.94	$90.62	$91.04	$18.21	34,500
2017-03-31	$96.59	$96.93	$96.58	$96.80	$19.36	24,000
2017-03-30	$102.37	$102.37	$100.70	$101.00	$20.20	16,500
2017-03-29	$102.27	$103.50	$102.27	$103.33	$20.67	4,500
2017-03-28	$102.49	$102.49	$102.49	$102.49	$20.50	2,000
2017-03-27	$101.51	$101.81	$101.51	$101.81	$20.36	6,500
2017-03-24	$102.12	$102.64	$101.92	$101.92	$20.38	3,000
2017-03-23	$101.13	$101.13	$100.99	$101.06	$20.21	6,000
2017-03-22	$101.20	$101.45	$101.00	$101.45	$20.29	5,500
2017-03-21	$104.88	$104.88	$102.89	$102.98	$20.60	14,500
2017-03-20	$105.37	$105.37	$104.57	$104.75	$20.95	10,000
2017-03-17	$106.82	$106.98	$106.53	$106.88	$21.38	13,000
2017-03-16	$106.93	$107.13	$106.83	$107.10	$21.42	59,000
2017-03-15	$103.13	$103.13	$103.13	$103.13	$20.63	2,500
2017-03-14	$103.00	$103.17	$102.81	$103.13	$20.63	6,000
2017-03-13	$101.18	$101.93	$101.18	$101.68	$20.34	5,000
2017-03-10	$100.12	$100.19	$100.12	$100.19	$20.04	4,500
2017-03-09	$97.73	$97.74	$97.25	$97.74	$19.55	6,000
2017-03-08	$96.30	$96.64	$95.61	$95.61	$19.12	10,500
2017-03-07	$96.82	$97.67	$96.82	$97.34	$19.47	8,000
2017-03-06	$97.93	$98.25	$97.93	$97.96	$19.59	4,000
2017-03-03	$98.60	$98.77	$98.60	$98.77	$19.75	4,500
2017-03-02	$98.65	$99.06	$98.60	$99.06	$19.81	5,000
2017-03-01	$97.52	$98.25	$97.10	$98.00	$19.60	11,000
2017-02-28	$99.38	$99.40	$99.00	$99.00	$19.80	15,500
2017-02-27	$96.55	$96.56	$96.26	$96.31	$19.26	14,500
2017-02-24	$99.08	$99.08	$97.53	$98.17	$19.63	11,500
2017-02-23	$101.58	$101.80	$101.14	$101.80	$20.36	14,500
2017-02-22	$100.10	$100.50	$99.87	$100.50	$20.10	7,500
2017-02-21	$101.05	$101.27	$101.05	$101.27	$20.25	5,000
2017-02-17	$100.92	$100.92	$100.68	$100.82	$20.16	6,500
2017-02-16	$102.55	$103.17	$102.55	$103.17	$20.63	5,000
2017-02-15	$102.05	$102.05	$101.52	$102.00	$20.40	6,000
2017-02-14	$101.85	$101.85	$101.74	$101.77	$20.35	6,500
2017-02-13	$102.07	$102.26	$101.94	$101.94	$20.39	7,000
2017-02-10	$101.35	$102.00	$101.35	$102.00	$20.40	5,500
2017-02-09	$101.58	$101.58	$101.58	$101.58	$20.32	3,000
2017-02-08	$99.43	$99.76	$99.43	$99.73	$19.95	6,500
2017-02-07	$100.27	$100.77	$100.27	$100.77	$20.15	9,000
2017-02-06	$99.99	$99.99	$99.99	$99.99	$20.00	0
2017-02-03	$99.90	$100.13	$99.47	$99.99	$20.00	11,000
2017-02-02	$98.86	$99.10	$98.86	$98.94	$19.79	5,000
2017-02-01	$98.62	$98.62	$97.36	$97.36	$19.47	4,340
2017-01-31	$96.85	$96.85	$96.50	$96.50	$19.30	4,210
2017-01-30	$95.49	$96.12	$95.19	$95.31	$19.06	17,395
2017-01-27	$96.12	$96.12	$95.26	$95.48	$19.10	5,375
2017-01-26	$95.47	$95.47	$94.00	$94.00	$18.80	9,915
2017-01-25	$93.81	$93.81	$93.81	$93.81	$18.76	2,990
2017-01-24	$92.70	$93.25	$92.70	$92.76	$18.55	19,635
2017-01-23	$91.85	$91.85	$91.65	$91.65	$18.33	3,970
2017-01-20	$90.30	$90.30	$89.76	$89.78	$17.96	9,860
2017-01-19	$90.61	$90.61	$89.95	$90.09	$18.02	8,730
2017-01-18	$91.71	$91.71	$91.71	$91.71	$18.34	2,100
2017-01-17	$90.93	$91.24	$90.93	$91.24	$18.25	4,570
2017-01-13	$91.65	$92.04	$91.65	$92.04	$18.41	3,800
2017-01-12	$89.80	$90.27	$89.80	$90.27	$18.05	5,445
2017-01-11	$91.77	$91.84	$91.12	$91.59	$18.32	10,085
2017-01-10	$91.81	$91.81	$91.38	$91.38	$18.28	3,545
2017-01-09	$91.34	$92.02	$91.34	$91.76	$18.35	56,260
2017-01-06	$92.71	$92.84	$92.12	$92.60	$18.52	8,745
2017-01-05	$91.13	$92.40	$90.77	$92.35	$18.47	13,930
2017-01-04	$86.83	$87.10	$86.83	$86.97	$17.39	11,045
2017-01-03	$84.01	$86.06	$84.01	$85.95	$17.19	34,475
2016-12-30	$82.90	$82.91	$82.90	$82.91	$16.58	3,135
2016-12-29	$82.57	$83.00	$82.57	$83.00	$16.60	9,385
2016-12-28	$81.58	$81.70	$81.54	$81.70	$16.34	11,570
2016-12-27	$81.82	$82.19	$81.44	$81.44	$16.29	6,830
2016-12-23	$80.60	$80.62	$80.56	$80.61	$16.12	4,585
2016-12-22	$79.72	$80.24	$79.72	$79.96	$15.99	24,930
2016-12-21	$80.50	$80.84	$80.50	$80.84	$16.17	4,210
2016-12-20	$80.66	$81.44	$80.66	$81.44	$16.29	7,910
2016-12-19	$80.55	$80.98	$80.55	$80.62	$16.12	7,050
2016-12-16	$79.81	$80.00	$79.81	$80.00	$16.00	7,125
2016-12-15	$80.17	$80.50	$80.17	$80.45	$16.09	10,595
2016-12-14	$82.65	$82.65	$81.20	$81.20	$16.24	3,895
2016-12-13	$83.46	$84.10	$83.46	$83.85	$16.77	13,570
2016-12-12	$84.14	$84.20	$84.14	$84.19	$16.84	9,120
2016-12-09	$84.70	$84.70	$84.32	$84.48	$16.90	5,120
2016-12-08	$82.51	$83.44	$82.51	$82.57	$16.51	11,925
2016-12-07	$84.01	$84.75	$82.95	$84.07	$16.81	15,795
2016-12-06	$83.94	$84.13	$83.45	$83.80	$16.76	10,570
2016-12-05	$86.23	$86.66	$86.23	$86.41	$17.28	240,480
2016-12-02	$84.33	$84.88	$84.33	$84.83	$16.97	390,020
2016-12-01	$85.08	$85.08	$84.90	$84.90	$16.98	944,415
2016-11-30	$86.47	$86.57	$86.47	$86.57	$17.31	31,115
2016-11-29	$88.44	$88.44	$88.44	$88.44	$17.69	2,135
2016-11-28	$87.85	$87.85	$87.54	$87.54	$17.51	6,170
2016-11-25	$89.38	$89.38	$89.13	$89.38	$17.88	4,380
2016-11-23	$86.90	$87.60	$86.90	$87.60	$17.52	10,350
2016-11-22	$90.87	$90.87	$89.34	$89.75	$17.95	19,815
2016-11-21	$88.75	$91.30	$88.75	$91.30	$18.26	29,325
2016-11-18	$88.75	$88.75	$88.75	$88.75	$17.75	0
2016-11-17	$89.28	$89.46	$88.75	$88.75	$17.75	23,775
2016-11-16	$87.83	$87.83	$87.83	$87.83	$17.57	0
2016-11-15	$87.83	$87.83	$87.83	$87.83	$17.57	0
2016-11-14	$87.83	$87.83	$87.83	$87.83	$17.57	0
2016-11-11	$88.75	$88.75	$87.83	$87.83	$17.57	8,685
2016-11-10	$89.57	$89.57	$89.40	$89.40	$17.88	4,650
2016-11-09	$90.26	$90.26	$89.85	$89.85	$17.97	1,910
2016-11-08	$87.83	$87.83	$87.57	$87.57	$17.51	8,690
2016-11-07	$88.09	$88.15	$88.09	$88.15	$17.63	3,500
2016-11-04	$88.02	$88.02	$88.02	$88.02	$17.60	0
2016-11-03	$88.00	$88.59	$88.00	$88.02	$17.60	10,335
2016-11-02	$79.88	$82.05	$79.88	$82.05	$16.41	6,870
2016-11-01	$80.38	$80.49	$80.01	$80.13	$16.03	7,150
2016-10-31	$83.37	$83.37	$83.37	$83.37	$16.67	0
2016-10-28	$83.27	$83.48	$83.15	$83.37	$16.67	44,200
2016-10-27	$83.81	$84.00	$83.81	$84.00	$16.80	11,270
2016-10-26	$80.83	$80.83	$80.67	$80.67	$16.13	1,195
2016-10-25	$82.50	$82.50	$81.59	$81.59	$16.32	10,700
2016-10-24	$83.87	$83.87	$83.77	$83.77	$16.75	1,990
2016-10-21	$83.16	$83.16	$83.16	$83.16	$16.63	650
2016-10-20	$84.55	$84.90	$84.55	$84.90	$16.98	19,235
2016-10-19	$84.50	$84.50	$84.50	$84.50	$16.90	1,850
2016-10-18	$83.90	$83.90	$83.90	$83.90	$16.78	3,275
2016-10-17	$82.60	$82.60	$82.60	$82.60	$16.52	1,520
2016-10-14	$83.32	$83.32	$83.01	$83.12	$16.62	12,555
2016-10-13	$81.45	$82.64	$81.45	$82.57	$16.51	10,540
2016-10-12	$83.52	$83.52	$83.52	$83.52	$16.70	820
2016-10-11	$84.88	$84.88	$84.88	$84.88	$16.98	1,000
2016-10-10	$85.93	$85.93	$85.93	$85.93	$17.19	1,060
2016-10-07	$85.32	$85.32	$85.32	$85.32	$17.06	2,500
2016-10-06	$85.19	$85.51	$85.17	$85.51	$17.10	12,500
2016-10-05	$84.82	$84.82	$84.82	$84.82	$16.96	1,145
2016-10-04	$84.84	$85.23	$84.84	$85.23	$17.05	1,650
2016-10-03	$85.55	$85.55	$85.55	$85.55	$17.11	35
2016-09-30	$85.64	$85.85	$85.55	$85.55	$17.11	4,470
2016-09-29	$85.67	$85.67	$83.99	$83.99	$16.80	13,240
2016-09-28	$85.99	$86.04	$85.99	$86.04	$17.21	3,425
2016-09-27	$85.57	$85.57	$85.57	$85.57	$17.11	2,000
2016-09-26	$85.66	$85.66	$85.57	$85.57	$17.11	1,775
2016-09-23	$86.40	$86.40	$86.40	$86.40	$17.28	150
2016-09-22	$86.57	$86.66	$86.40	$86.40	$17.28	5,500
2016-09-21	$86.47	$86.75	$85.61	$86.65	$17.33	15,820
2016-09-20	$83.25	$84.07	$83.25	$84.07	$16.81	5,265
2016-09-19	$82.57	$82.57	$82.20	$82.20	$16.44	1,525
2016-09-16	$81.64	$81.64	$81.56	$81.56	$16.31	1,835
2016-09-15	$81.99	$81.99	$81.66	$81.66	$16.33	1,270
2016-09-14	$77.21	$77.21	$77.21	$77.21	$15.44	20
2016-09-13	$77.41	$77.41	$76.89	$77.21	$15.44	12,145
2016-09-12	$74.51	$75.13	$74.51	$75.13	$15.03	2,240
2016-09-09	$76.78	$76.78	$74.95	$74.95	$14.99	2,635
2016-09-08	$77.56	$77.82	$77.56	$77.82	$15.56	3,030
2016-09-07	$78.75	$78.75	$78.75	$78.75	$15.75	1,305
2016-09-06	$79.87	$79.87	$79.87	$79.87	$15.97	6,105
2016-09-02	$79.37	$79.37	$79.37	$79.37	$15.87	435
2016-09-01	$79.37	$79.37	$79.37	$79.37	$15.87	3,375
2016-08-31	$80.28	$80.28	$79.57	$79.70	$15.94	9,985
2016-08-30	$82.08	$82.08	$82.00	$82.00	$16.40	2,590
2016-08-29	$81.54	$81.54	$81.54	$81.54	$16.31	0
2016-08-26	$82.50	$82.92	$81.54	$81.54	$16.31	16,365
2016-08-25	$84.04	$84.04	$83.87	$83.87	$16.77	1,500
2016-08-24	$85.31	$85.31	$85.31	$85.31	$17.06	500
2016-08-23	$87.63	$88.03	$87.63	$87.77	$17.55	10,780
2016-08-22	$87.22	$87.43	$87.22	$87.43	$17.49	4,715
2016-08-19	$83.71	$83.71	$83.71	$83.71	$16.74	925
2016-08-18	$82.70	$83.71	$82.70	$83.71	$16.74	1,855
2016-08-17	$84.54	$84.95	$84.54	$84.75	$16.95	4,710
2016-08-16	$85.10	$85.10	$85.10	$85.10	$17.02	445
2016-08-15	$85.08	$85.45	$85.04	$85.10	$17.02	14,250
2016-08-12	$87.92	$87.92	$87.92	$87.92	$17.58	75
2016-08-11	$87.40	$87.92	$87.40	$87.92	$17.58	1,315
2016-08-10	$88.90	$89.07	$87.54	$87.83	$17.57	12,820
2016-08-09	$90.98	$95.00	$90.87	$95.00	$19.00	21,940
2016-08-08	$91.16	$91.16	$91.16	$91.16	$18.23	325
2016-08-05	$90.98	$91.16	$90.91	$91.16	$18.23	1,875
2016-08-04	$91.61	$91.61	$91.61	$91.61	$18.32	620
2016-08-03	$90.24	$90.24	$90.24	$90.24	$18.05	560
2016-08-02	$90.60	$90.60	$90.27	$90.27	$18.05	2,960
2016-08-01	$90.94	$91.40	$90.94	$90.99	$18.20	4,265
2016-07-29	$91.15	$91.15	$91.15	$91.15	$18.23	610
2016-07-28	$88.37	$88.37	$88.37	$88.37	$17.67	150
2016-07-27	$88.54	$88.54	$88.08	$88.37	$17.67	4,320
2016-07-26	$89.65	$89.65	$89.65	$89.65	$17.93	2,470
2016-07-25	$84.77	$84.77	$84.77	$84.77	$16.95	495
2016-07-22	$84.77	$84.77	$84.73	$84.77	$16.95	2,125
2016-07-21	$85.37	$85.37	$85.37	$85.37	$17.07	2,325
2016-07-20	$86.11	$86.11	$86.11	$86.11	$17.22	365
2016-07-19	$86.11	$86.11	$86.11	$86.11	$17.22	850
2016-07-18	$85.82	$85.82	$85.42	$85.42	$17.08	3,985
2016-07-15	$85.07	$85.07	$85.07	$85.07	$17.01	2,105
2016-07-14	$88.02	$88.02	$88.02	$88.02	$17.60	670
2016-07-13	$88.63	$88.63	$88.63	$88.63	$17.73	810
2016-07-12	$89.75	$89.87	$89.66	$89.79	$17.96	5,440
2016-07-11	$90.95	$91.07	$90.72	$90.81	$18.16	3,465
2016-07-08	$89.35	$89.35	$89.35	$89.35	$17.87	1,090
2016-07-07	$88.75	$88.75	$88.75	$88.75	$17.75	605
2016-07-06	$89.03	$89.63	$89.03	$89.63	$17.93	7,010
2016-07-05	$91.10	$91.10	$89.78	$89.78	$17.96	5,895
2016-07-01	$92.15	$92.15	$92.05	$92.15	$18.43	1,770
2016-06-30	$89.27	$91.30	$89.27	$91.30	$18.26	7,920
2016-06-29	$87.00	$87.69	$87.00	$87.31	$17.46	5,655
2016-06-28	$82.57	$83.72	$82.57	$83.70	$16.74	14,525
2016-06-27	$80.20	$80.75	$80.20	$80.75	$16.15	4,775
2016-06-24	$83.62	$83.62	$82.10	$82.90	$16.58	17,190
2016-06-23	$89.65	$89.71	$89.07	$89.71	$17.94	4,110
2016-06-22	$88.01	$88.01	$87.31	$87.31	$17.46	3,210
2016-06-21	$86.76	$86.76	$86.76	$86.76	$17.35	75
2016-06-20	$86.92	$86.92	$86.76	$86.76	$17.35	2,030
2016-06-17	$82.33	$82.70	$82.00	$82.70	$16.54	38,345
2016-06-16	$79.89	$79.93	$78.59	$79.50	$15.90	43,310
2016-06-15	$83.70	$83.70	$83.70	$83.70	$16.74	1,585
2016-06-14	$83.12	$84.07	$82.19	$82.50	$16.50	19,555
2016-06-13	$85.69	$86.06	$85.69	$86.06	$17.21	3,440
2016-06-10	$88.33	$88.33	$88.33	$88.33	$17.67	1,745
2016-06-09	$94.03	$94.03	$94.03	$94.03	$18.81	1,570
2016-06-08	$94.83	$94.83	$94.83	$94.83	$18.97	1,675
2016-06-07	$97.05	$97.05	$96.83	$96.83	$19.37	2,920
2016-06-06	$94.78	$95.54	$94.78	$95.29	$19.06	3,355
2016-06-03	$94.00	$94.00	$93.98	$93.98	$18.80	6,455
2016-06-02	$92.00	$92.36	$92.00	$92.36	$18.47	4,090
2016-06-01	$91.43	$91.56	$91.43	$91.56	$18.31	3,250
2016-05-31	$90.43	$90.43	$90.18	$90.18	$18.04	1,225
2016-05-27	$90.63	$90.63	$90.63	$90.63	$18.13	50
2016-05-26	$90.63	$90.63	$90.63	$90.63	$18.13	125
2016-05-25	$90.98	$90.98	$90.63	$90.63	$18.13	5,785
2016-05-24	$91.78	$92.34	$91.78	$92.34	$18.47	6,375
2016-05-23	$89.00	$90.73	$89.00	$90.73	$18.15	12,805
2016-05-20	$84.81	$84.99	$84.81	$84.90	$16.98	6,950
2016-05-19	$80.24	$80.66	$80.06	$80.43	$16.09	5,295
2016-05-18	$76.85	$77.84	$76.63	$77.60	$15.52	21,450
2016-05-17	$77.00	$77.39	$77.00	$77.39	$15.48	1,300
2016-05-16	$76.93	$76.93	$76.93	$76.93	$15.39	750
2016-05-13	$76.40	$76.40	$76.40	$76.40	$15.28	0
2016-05-12	$76.40	$76.40	$76.40	$76.40	$15.28	135
2016-05-11	$76.40	$76.40	$76.40	$76.40	$15.28	1,315
2016-05-10	$76.32	$76.32	$76.32	$76.32	$15.26	3,925
2016-05-09	$75.75	$75.91	$75.75	$75.91	$15.18	1,850
2016-05-06	$73.13	$73.25	$73.13	$73.25	$14.65	7,190
2016-05-05	$74.13	$74.13	$74.13	$74.13	$14.83	340
2016-05-04	$74.13	$74.13	$74.13	$74.13	$14.83	295
2016-05-03	$74.55	$74.55	$74.13	$74.13	$14.83	4,595
2016-05-02	$74.17	$74.68	$74.17	$74.68	$14.94	3,755
2016-04-29	$73.93	$73.93	$73.74	$73.74	$14.75	7,690
2016-04-28	$73.88	$73.88	$73.25	$73.25	$14.65	6,750
2016-04-27	$73.20	$73.20	$73.20	$73.20	$14.64	4,250
2016-04-26	$72.80	$72.80	$72.80	$72.80	$14.56	0
2016-04-25	$72.80	$72.80	$72.80	$72.80	$14.56	0
2016-04-22	$73.06	$73.15	$72.80	$72.80	$14.56	1,550
2016-04-21	$71.88	$71.88	$71.88	$71.88	$14.38	0
2016-04-20	$72.88	$72.88	$71.88	$71.88	$14.38	2,205
2016-04-19	$72.12	$72.12	$72.12	$72.12	$14.42	40
2016-04-18	$72.12	$72.12	$72.12	$72.12	$14.42	1,500
2016-04-15	$70.63	$70.63	$70.63	$70.63	$14.13	250
2016-04-14	$70.60	$70.63	$70.60	$70.63	$14.13	1,285
2016-04-13	$69.41	$69.52	$69.24	$69.52	$13.90	10,615
2016-04-12	$71.05	$71.05	$70.75	$70.75	$14.15	5,005
2016-04-11	$71.93	$72.36	$71.93	$72.36	$14.47	2,150
2016-04-08	$72.40	$72.40	$72.40	$72.40	$14.48	1,460
2016-04-07	$70.40	$70.40	$69.95	$69.95	$13.99	2,500
2016-04-06	$69.80	$69.80	$69.80	$69.80	$13.96	30
2016-04-05	$68.91	$69.80	$68.81	$69.80	$13.96	12,385
2016-04-04	$70.74	$70.74	$70.74	$70.74	$14.15	1,875
2016-04-01	$70.27	$70.27	$70.27	$70.27	$14.05	1,475
2016-03-31	$69.65	$69.65	$69.53	$69.53	$13.91	1,900
2016-03-30	$65.10	$68.20	$65.10	$68.20	$13.64	17,545
2016-03-29	$64.70	$64.70	$64.70	$64.70	$12.94	1,500
2016-03-28	$63.73	$63.73	$63.73	$63.73	$12.75	310
2016-03-24	$64.23	$64.23	$63.60	$63.73	$12.75	11,015
2016-03-23	$64.00	$64.00	$63.80	$63.80	$12.76	3,965
2016-03-22	$62.00	$62.00	$62.00	$62.00	$12.40	90
2016-03-21	$62.00	$62.00	$62.00	$62.00	$12.40	500
2016-03-18	$62.00	$62.00	$62.00	$62.00	$12.40	0
2016-03-17	$62.00	$62.00	$62.00	$62.00	$12.40	250
2016-03-16	$61.65	$62.00	$61.65	$62.00	$12.40	1,500
2016-03-15	$61.65	$61.65	$61.65	$61.65	$12.33	1,250
2016-03-14	$61.99	$62.05	$61.71	$61.86	$12.37	8,675
2016-03-11	$60.10	$60.22	$60.10	$60.22	$12.04	2,600
2016-03-10	$59.57	$59.57	$59.57	$59.57	$11.91	2,500
2016-03-09	$59.40	$59.85	$59.40	$59.85	$11.97	1,500
2016-03-08	$59.97	$59.97	$59.88	$59.88	$11.98	2,500
2016-03-07	$59.90	$59.90	$59.90	$59.90	$11.98	2,325
2016-03-04	$61.01	$61.01	$61.01	$61.01	$12.20	0
2016-03-03	$61.01	$61.01	$61.01	$61.01	$12.20	1,750
2016-03-02	$61.95	$62.14	$61.95	$62.14	$12.43	8,500
2016-03-01	$62.27	$62.80	$62.27	$62.80	$12.56	2,005
2016-02-29	$62.43	$62.43	$61.75	$61.75	$12.35	81,620
2016-02-26	$61.00	$61.00	$61.00	$61.00	$12.20	220
2016-02-25	$60.66	$61.00	$60.66	$61.00	$12.20	8,400
2016-02-24	$57.36	$57.36	$57.36	$57.36	$11.47	1,400
2016-02-23	$55.50	$55.50	$55.50	$55.50	$11.10	0
2016-02-22	$55.50	$55.50	$55.50	$55.50	$11.10	295
2016-02-19	$55.50	$55.50	$55.50	$55.50	$11.10	0
2016-02-18	$55.58	$55.60	$54.93	$55.50	$11.10	12,250
2016-02-17	$53.09	$53.77	$53.09	$53.77	$10.75	35,970
2016-02-16	$52.39	$52.47	$52.39	$52.47	$10.49	2,500
2016-02-12	$49.10	$49.34	$49.10	$49.34	$9.87	15,055
2016-02-11	$50.55	$50.55	$50.55	$50.55	$10.11	0
2016-02-10	$50.21	$50.57	$50.21	$50.55	$10.11	5,650
2016-02-09	$46.15	$48.88	$46.15	$48.50	$9.70	5,900
2016-02-08	$50.51	$50.51	$49.73	$49.91	$9.98	3,235
2016-02-05	$56.55	$56.66	$55.30	$55.35	$11.07	51,785
2016-02-04	$59.48	$59.48	$59.12	$59.12	$11.82	9,400
2016-02-03	$61.79	$61.79	$61.79	$61.79	$12.36	2,125
2016-02-02	$62.45	$62.45	$62.45	$62.45	$12.49	0
2016-02-01	$62.45	$62.45	$62.45	$62.45	$12.49	0
2016-01-29	$62.30	$62.45	$62.29	$62.45	$12.49	3,635
2016-01-28	$62.53	$62.53	$61.81	$61.82	$12.36	9,500
2016-01-27	$63.20	$63.20	$63.20	$63.20	$12.64	2,500
2016-01-26	$63.15	$63.48	$63.15	$63.48	$12.70	3,500
2016-01-25	$62.74	$63.36	$62.74	$63.36	$12.67	11,850
2016-01-22	$60.99	$61.46	$60.40	$61.30	$12.26	20,500
2016-01-21	$58.86	$59.30	$58.86	$59.30	$11.86	3,115
2016-01-20	$59.00	$59.00	$58.31	$59.00	$11.80	30,855
2016-01-19	$60.67	$61.63	$60.64	$61.63	$12.33	28,960
2016-01-15	$62.80	$62.80	$62.80	$62.80	$12.56	0
2016-01-14	$62.80	$62.80	$62.80	$62.80	$12.56	0
2016-01-13	$64.00	$64.00	$62.80	$62.80	$12.56	31,055
2016-01-12	$62.77	$62.93	$62.77	$62.93	$12.59	6,500
2016-01-11	$62.37	$62.37	$60.69	$60.69	$12.14	69,600
2016-01-08	$63.83	$63.96	$63.83	$63.83	$12.77	8,100
2016-01-07	$65.00	$65.00	$64.78	$64.78	$12.96	9,110
2016-01-06	$65.78	$65.87	$65.46	$65.65	$13.13	39,095
2016-01-05	$66.35	$66.45	$65.93	$65.93	$13.19	19,825
2016-01-04	$67.25	$67.25	$66.68	$67.23	$13.45	27,810
2015-12-31	$67.01	$67.01	$67.01	$67.01	$13.40	750
2015-12-30	$67.24	$67.24	$67.24	$67.24	$13.45	1,000
2015-12-29	$67.55	$67.72	$67.55	$67.72	$13.54	5,760
2015-12-28	$67.04	$67.04	$67.04	$67.04	$13.41	250
2015-12-24	$67.04	$67.04	$67.04	$67.04	$13.41	690
2015-12-23	$67.16	$67.16	$67.04	$67.04	$13.41	8,675
2015-12-22	$66.92	$67.27	$66.88	$67.00	$13.40	16,240
2015-12-21	$66.90	$66.90	$66.49	$66.49	$13.30	12,030
2015-12-18	$66.54	$66.70	$66.42	$66.70	$13.34	25,225
2015-12-17	$67.05	$67.17	$67.05	$67.14	$13.43	4,885
2015-12-16	$66.76	$66.79	$66.76	$66.79	$13.36	2,575
2015-12-15	$66.80	$66.80	$66.80	$66.80	$13.36	1,110
2015-12-14	$67.50	$67.50	$66.80	$66.80	$13.36	6,290
2015-12-11	$67.43	$67.57	$67.20	$67.23	$13.45	6,130
2015-12-10	$69.69	$69.69	$69.69	$69.69	$13.94	375
2015-12-09	$69.48	$69.88	$69.41	$69.69	$13.94	15,000
2015-12-08	$68.68	$68.68	$68.55	$68.55	$13.71	1,920
2015-12-07	$69.50	$69.50	$68.88	$69.28	$13.86	13,955
2015-12-04	$67.01	$68.22	$67.01	$68.22	$13.64	13,010
2015-12-03	$66.50	$66.95	$66.44	$66.44	$13.29	10,770
2015-12-02	$64.38	$64.38	$64.30	$64.35	$12.87	6,750
2015-12-01	$63.12	$63.41	$63.12	$63.41	$12.68	13,000
2015-11-30	$64.45	$64.49	$64.45	$64.49	$12.90	8,245
2015-11-27	$63.41	$63.41	$63.37	$63.37	$12.67	3,100
2015-11-25	$60.90	$61.21	$60.90	$61.21	$12.24	8,755
2015-11-24	$59.57	$60.12	$59.57	$60.12	$12.02	9,535
2015-11-23	$60.50	$60.54	$60.25	$60.28	$12.06	23,000
2015-11-20	$60.10	$60.25	$60.10	$60.25	$12.05	10,200
2015-11-19	$60.36	$60.75	$60.31	$60.69	$12.14	52,560
2015-11-18	$59.21	$59.45	$59.21	$59.45	$11.89	7,075
2015-11-17	$59.28	$59.57	$58.93	$59.45	$11.89	63,840
2015-11-16	$53.30	$61.00	$53.30	$61.00	$12.20	98,955
2015-11-13	$52.89	$52.89	$52.89	$52.89	$10.58	3,025
2015-11-12	$52.67	$52.67	$52.50	$52.67	$10.53	7,000
2015-11-11	$51.99	$53.39	$51.99	$53.39	$10.68	33,175
2015-11-10	$51.87	$51.89	$51.71	$51.71	$10.34	4,000
2015-11-09	$51.40	$51.40	$51.30	$51.30	$10.26	3,285
2015-11-06	$50.73	$50.73	$50.73	$50.73	$10.15	3,365
2015-11-05	$51.00	$51.00	$50.81	$50.81	$10.16	10,250
2015-11-04	$51.44	$51.58	$51.44	$51.58	$10.32	21,000
2015-11-03	$49.90	$51.15	$49.80	$51.15	$10.23	39,375
2015-11-02	$50.08	$50.46	$50.08	$50.43	$10.09	17,710
2015-10-30	$49.50	$49.70	$49.50	$49.70	$9.94	2,750
2015-10-29	$48.76	$49.45	$48.76	$49.45	$9.89	28,860
2015-10-28	$49.77	$49.77	$49.11	$49.11	$9.82	22,015
2015-10-27	$49.09	$49.09	$49.01	$49.03	$9.81	8,500
2015-10-26	$48.67	$49.28	$48.67	$49.28	$9.86	3,500
2015-10-23	$48.03	$48.03	$48.03	$48.03	$9.61	0
2015-10-22	$48.03	$48.03	$48.03	$48.03	$9.61	0
2015-10-21	$48.03	$48.03	$48.03	$48.03	$9.61	3,330
2015-10-20	$48.31	$48.34	$48.13	$48.13	$9.63	13,725
2015-10-19	$47.00	$47.00	$46.54	$46.54	$9.31	0
2015-10-16	$47.00	$47.00	$46.54	$46.54	$9.31	0
2015-10-15	$47.00	$47.00	$46.54	$46.54	$9.31	0
2015-10-14	$47.00	$47.00	$46.54	$46.54	$9.31	0
2015-10-13	$47.00	$47.00	$46.54	$46.54	$9.31	2,340
2015-10-12	$46.63	$46.63	$46.56	$46.56	$9.31	1,515
2015-10-09	$47.49	$47.49	$47.49	$47.49	$9.50	0
2015-10-08	$47.49	$47.49	$47.49	$47.49	$9.50	1,125
2015-10-07	$47.69	$47.69	$47.69	$47.69	$9.54	500
2015-10-06	$47.77	$47.99	$47.75	$47.75	$9.55	2,290
2015-10-05	$47.64	$47.64	$47.64	$47.64	$9.53	925
2015-10-02	$47.25	$47.31	$47.25	$47.31	$9.46	1,680
2015-10-01	$46.30	$46.51	$46.30	$46.51	$9.30	171,095
2015-09-30	$45.46	$45.67	$45.35	$45.48	$9.10	134,320
2015-09-29	$44.82	$45.49	$44.82	$45.08	$9.02	41,595
2015-09-28	$47.66	$47.82	$46.92	$46.92	$9.38	17,140
2015-09-25	$48.99	$49.01	$48.66	$48.66	$9.73	19,255
2015-09-24	$48.69	$48.80	$48.47	$48.80	$9.76	40,695
2015-09-23	$48.55	$48.78	$48.54	$48.78	$9.76	6,645
2015-09-22	$48.61	$48.61	$48.34	$48.50	$9.70	7,650
2015-09-21	$49.53	$49.53	$49.53	$49.53	$9.91	3,675
2015-09-18	$49.44	$49.53	$49.02	$49.02	$9.80	68,170
2015-09-17	$48.40	$48.59	$48.40	$48.59	$9.72	7,370
2015-09-16	$48.75	$48.75	$48.24	$48.43	$9.69	12,780
2015-09-15	$48.75	$48.85	$48.75	$48.85	$9.77	2,240
2015-09-14	$49.33	$49.60	$49.33	$49.60	$9.92	0
2015-09-11	$49.33	$49.60	$49.33	$49.60	$9.92	2,015
2015-09-10	$48.29	$48.88	$48.29	$48.88	$9.78	5,580
2015-09-09	$47.90	$47.90	$47.90	$47.90	$9.58	1,305
2015-09-08	$47.87	$48.36	$47.87	$48.36	$9.67	24,740
2015-09-04	$45.53	$46.17	$45.53	$46.17	$9.23	29,080
2015-09-03	$46.54	$46.55	$46.42	$46.42	$9.28	2,410
2015-09-02	$45.26	$45.61	$45.26	$45.61	$9.12	5,200
2015-09-01	$43.66	$43.70	$43.66	$43.70	$8.74	2,305
2015-08-31	$44.83	$44.83	$44.83	$44.83	$8.97	66,065
2015-08-28	$44.66	$44.66	$44.66	$44.66	$8.93	770
2015-08-27	$46.00	$46.00	$45.84	$45.88	$9.18	3,050
2015-08-26	$43.88	$43.88	$42.70	$42.99	$8.60	5,760
2015-08-25	$44.65	$44.65	$43.18	$43.18	$8.64	11,330
2015-08-24	$40.35	$43.31	$40.35	$42.37	$8.47	17,770
2015-08-21	$43.75	$43.85	$43.20	$43.20	$8.64	4,995
2015-08-20	$44.85	$44.85	$43.46	$43.46	$8.69	45,450
2015-08-19	$46.63	$46.74	$46.21	$46.74	$9.35	223,865
2015-08-18	$47.06	$47.24	$47.05	$47.05	$9.41	21,840
2015-08-17	$46.89	$46.89	$46.89	$46.89	$9.38	2,280
2015-08-14	$47.64	$47.64	$47.64	$47.64	$9.53	2,360
2015-08-13	$46.56	$46.80	$46.56	$46.80	$9.36	1,845
2015-08-12	$46.50	$46.62	$46.20	$46.40	$9.28	10,500
2015-08-11	$47.65	$47.88	$47.50	$47.88	$9.58	5,585
2015-08-10	$46.85	$47.30	$46.85	$47.22	$9.44	6,920
2015-08-07	$45.45	$46.04	$45.35	$46.04	$9.21	4,185
2015-08-06	$47.60	$47.72	$47.49	$47.49	$9.50	0
2015-08-05	$47.60	$47.72	$47.49	$47.49	$9.50	0
2015-08-04	$47.60	$47.72	$47.49	$47.49	$9.50	3,975

Genmab (GMAB) News Headlines

Denmark's Genmab to acquire ProfoundBio for $1.8 billion

None

reuters.com April 3, 2024

Recent Genmab (GMAB) News

Similar Companies to Genmab (GMAB) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Genmab (GMAB) Exchange: NASDAQ