Globus Medical Inc - Class A (GMED) Stock

Data as of April 25, 2024

$51.83 ($0.61) 1.19%

Globus Medical Inc - Class A - Daily Information

Click for more stock information on Globus Medical Inc - Class A.

Daily Information	Data
Date	April 25, 2024
Open	$51.02
Previous Close	$51.83
High	$51.87
Low	$50.95
Adjusted Open	$51.02
Previous Adjusted Close	$51.83
Adjusted High	$51.87
Adjusted Low	$50.95

About Globus Medical Inc - Class A (GMED)

Globus Medical Inc - Class A (NYSE: GMED) is a leading medical device company dedicated to revolutionizing the spine industry, advancing surgery and improving patient care. Founded in 2003 and headquartered in Audubon, Pennsylvania, the company designs, develops, manufactures, and markets spinal products and technologies used to treat complex spinal pathologies and deformities. The company has a global presence across Europe, Asia Pacific, Latin America and Australia, with research and development facilities located in Audubon and Pennsylvania as well as Tel Aviv, Israel. Globus Medical has experienced rapid growth since its inception and as of 2018, has a global workforce of over 2,100 employees. Their comprehensive product portfolio includes a wide range of spinal treatments such as artificial discs, fusion implants, minimally invasive products, and other spinal surgical tools and technologies. Globus Medical has been recognized for their strong financial performance and its commitment to innovative product development for spine surgeons and supports patient care around the world.

Invest in Globus Medical Inc - Class A (GMED)

Invest with as little as $5.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Globus Medical Inc - Class A (GMED)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$51.02	$51.87	$50.95	$51.83	$51.83	792,001
2024-04-04	$52.77	$52.87	$51.13	$51.22	$51.22	997,718
2024-04-03	$51.70	$52.71	$51.28	$52.34	$52.34	1,159,100
2024-04-02	$52.52	$52.60	$51.48	$51.82	$51.82	767,547
2024-04-01	$53.78	$54.04	$52.47	$53.13	$53.13	1,414,570
2024-03-28	$53.00	$53.98	$52.91	$53.64	$53.64	722,092
2024-03-27	$52.00	$53.26	$51.88	$53.06	$53.06	874,390
2024-03-26	$51.41	$51.86	$50.91	$51.62	$51.62	825,739
2024-03-25	$52.12	$52.26	$50.87	$51.15	$51.15	833,079
2024-03-22	$52.60	$52.73	$51.87	$52.02	$52.02	858,677
2024-03-21	$52.22	$52.51	$51.38	$52.13	$52.13	960,288
2024-03-20	$51.97	$52.16	$51.00	$51.83	$51.83	775,617
2024-03-19	$51.75	$52.03	$51.56	$51.98	$51.98	970,432
2024-03-18	$53.47	$53.58	$51.58	$51.65	$51.65	1,695,031
2024-03-15	$51.42	$52.50	$51.03	$51.40	$51.40	2,682,396
2024-03-14	$55.17	$55.31	$51.21	$51.87	$51.87	2,936,427
2024-03-13	$55.36	$56.00	$55.07	$55.35	$55.35	610,678
2024-03-12	$54.78	$56.00	$54.34	$55.29	$55.29	671,952
2024-03-11	$55.13	$55.66	$54.28	$55.10	$55.10	853,057
2024-03-08	$54.49	$55.80	$54.29	$55.36	$55.36	989,749
2024-03-07	$54.97	$55.31	$54.00	$54.38	$54.38	702,552
2024-03-06	$53.82	$54.70	$53.73	$54.49	$54.49	661,495
2024-03-05	$55.10	$55.22	$53.41	$53.68	$53.68	797,412
2024-03-04	$54.53	$55.24	$54.00	$55.20	$55.20	848,207
2024-03-01	$53.77	$54.75	$53.19	$54.45	$54.45	631,628
2024-02-29	$54.69	$55.01	$53.83	$53.99	$53.99	1,314,772
2024-02-28	$55.98	$56.26	$54.09	$54.46	$54.46	936,466
2024-02-27	$55.91	$57.38	$55.68	$56.43	$56.43	1,462,097
2024-02-26	$56.20	$56.88	$55.68	$55.91	$55.91	1,145,051
2024-02-23	$55.19	$56.38	$54.83	$56.29	$56.29	1,244,391
2024-02-22	$55.00	$56.12	$54.55	$55.26	$55.26	1,032,864
2024-02-21	$53.56	$56.66	$52.61	$55.00	$55.00	2,790,030
2024-02-20	$53.57	$54.42	$52.96	$54.16	$54.16	1,578,618
2024-02-16	$53.40	$54.51	$53.01	$53.82	$53.82	962,001
2024-02-15	$53.03	$53.62	$52.90	$53.55	$53.55	873,065
2024-02-14	$52.50	$52.87	$51.78	$52.75	$52.75	1,114,409
2024-02-13	$51.19	$52.34	$51.10	$52.15	$52.15	1,361,547
2024-02-12	$52.26	$53.04	$51.95	$52.30	$52.30	956,568
2024-02-09	$52.47	$52.85	$51.98	$52.36	$52.36	547,508
2024-02-08	$52.53	$52.73	$52.00	$52.48	$52.48	479,835
2024-02-07	$52.90	$53.18	$52.25	$52.84	$52.84	532,065
2024-02-06	$52.17	$52.95	$51.85	$52.71	$52.71	931,115
2024-02-05	$51.55	$52.12	$51.03	$51.96	$51.96	1,043,260
2024-02-02	$52.03	$52.26	$51.26	$51.83	$51.83	1,151,256
2024-02-01	$52.75	$53.03	$51.95	$52.48	$52.48	1,312,944
2024-01-31	$53.75	$54.50	$52.73	$52.79	$52.79	1,721,324
2024-01-30	$54.37	$54.50	$53.82	$53.90	$53.90	548,600
2024-01-29	$53.45	$54.58	$53.45	$54.54	$54.54	737,519
2024-01-26	$54.18	$54.43	$53.54	$53.75	$53.75	745,214
2024-01-25	$54.43	$54.51	$53.24	$53.74	$53.74	979,967
2024-01-24	$55.04	$55.84	$53.82	$53.99	$53.99	1,220,549
2024-01-23	$56.38	$56.38	$54.30	$54.59	$54.59	980,975
2024-01-22	$57.08	$57.46	$55.87	$56.03	$56.03	1,627,876
2024-01-19	$55.94	$56.70	$55.42	$56.52	$56.52	1,787,498
2024-01-18	$55.26	$55.87	$54.69	$55.71	$55.71	1,823,691
2024-01-17	$54.93	$55.57	$54.40	$54.92	$54.92	1,419,873
2024-01-16	$55.82	$56.61	$54.78	$55.36	$55.36	1,187,261
2024-01-12	$56.55	$57.39	$56.06	$56.22	$56.22	1,208,963
2024-01-11	$55.00	$57.37	$54.18	$56.17	$56.17	3,829,949
2024-01-10	$54.02	$54.44	$53.47	$54.40	$54.40	894,151
2024-01-09	$53.31	$54.72	$53.26	$53.84	$53.84	1,006,606
2024-01-08	$53.13	$53.86	$52.69	$53.62	$53.62	1,522,668
2024-01-05	$52.69	$53.54	$52.48	$52.96	$52.96	1,157,720
2024-01-04	$51.69	$53.24	$51.60	$52.94	$52.94	1,951,904
2024-01-03	$52.38	$52.81	$51.51	$51.93	$51.93	1,096,232
2024-01-02	$53.04	$53.90	$52.89	$53.16	$53.16	801,195
2023-12-29	$53.69	$54.05	$53.27	$53.29	$53.29	627,927
2023-12-28	$52.95	$54.25	$52.95	$54.02	$54.02	882,695
2023-12-27	$54.10	$54.24	$52.95	$53.16	$53.16	647,166
2023-12-26	$53.74	$54.25	$53.44	$54.09	$54.09	448,092
2023-12-22	$54.20	$54.81	$53.10	$53.67	$53.67	630,356
2023-12-21	$52.23	$54.03	$51.95	$53.96	$53.96	1,197,016
2023-12-20	$52.70	$53.30	$51.83	$51.87	$51.87	1,246,001
2023-12-19	$50.73	$52.19	$50.73	$51.79	$51.79	1,375,952
2023-12-18	$49.67	$50.98	$49.14	$50.63	$50.63	1,593,675
2023-12-15	$50.89	$51.06	$49.43	$49.54	$49.54	2,757,070
2023-12-14	$50.34	$52.07	$50.24	$51.12	$51.12	1,426,886
2023-12-13	$47.90	$49.62	$47.19	$49.41	$49.41	1,088,603
2023-12-12	$47.10	$48.24	$46.75	$47.87	$47.87	1,029,745
2023-12-11	$46.26	$47.65	$46.26	$47.07	$47.07	1,679,516
2023-12-08	$45.40	$46.63	$45.21	$46.51	$46.51	2,123,547
2023-12-07	$44.57	$45.40	$44.02	$45.33	$45.33	1,374,300
2023-12-06	$45.57	$45.66	$44.40	$44.46	$44.46	972,876
2023-12-05	$46.10	$46.38	$45.12	$45.34	$45.34	1,280,278
2023-12-04	$45.63	$46.75	$45.60	$46.31	$46.31	1,211,597
2023-12-01	$44.74	$46.01	$44.41	$46.01	$46.01	1,131,607
2023-11-30	$44.74	$45.25	$44.24	$44.92	$44.92	891,469
2023-11-29	$45.02	$45.80	$44.76	$44.83	$44.83	1,021,787
2023-11-28	$46.10	$46.10	$44.88	$44.89	$44.89	907,275
2023-11-27	$45.99	$46.24	$45.62	$46.07	$46.07	906,134
2023-11-24	$45.90	$46.34	$45.64	$46.32	$46.32	329,113
2023-11-22	$46.45	$46.65	$45.81	$45.98	$45.98	766,097
2023-11-21	$45.46	$45.97	$45.38	$45.91	$45.91	880,867
2023-11-20	$45.49	$45.69	$45.27	$45.38	$45.38	836,866
2023-11-17	$46.64	$46.70	$45.25	$45.57	$45.57	905,666
2023-11-16	$45.77	$46.44	$45.17	$46.21	$46.21	1,222,076
2023-11-15	$45.98	$46.81	$45.64	$45.81	$45.81	1,427,881
2023-11-14	$44.77	$46.53	$44.70	$46.06	$46.06	2,001,506
2023-11-13	$44.22	$44.62	$43.68	$43.79	$43.79	1,429,550
2023-11-10	$44.16	$44.24	$43.39	$44.16	$44.16	1,153,848
2023-11-09	$45.84	$45.84	$43.39	$43.89	$43.89	1,733,750
2023-11-08	$45.34	$47.53	$44.01	$45.87	$45.87	2,676,289
2023-11-07	$46.57	$46.84	$46.07	$46.19	$46.19	1,285,854
2023-11-06	$46.91	$47.30	$46.27	$46.51	$46.51	1,482,594
2023-11-03	$47.04	$47.44	$46.47	$46.99	$46.99	1,136,984
2023-11-02	$46.62	$46.98	$45.87	$46.29	$46.29	824,923
2023-11-01	$45.69	$46.13	$45.28	$45.99	$45.99	825,030
2023-10-31	$46.04	$46.53	$45.68	$45.71	$45.71	925,770
2023-10-30	$46.20	$46.25	$44.72	$45.58	$45.58	3,248,510
2023-10-27	$46.54	$46.54	$45.15	$45.66	$45.66	914,161
2023-10-26	$46.27	$47.01	$46.03	$46.27	$46.27	1,025,686
2023-10-25	$48.89	$48.89	$46.41	$46.66	$46.66	1,382,194
2023-10-24	$50.36	$50.71	$49.22	$49.29	$49.29	980,676
2023-10-23	$51.00	$51.39	$50.30	$50.42	$50.42	1,127,035
2023-10-20	$51.89	$52.47	$51.12	$51.31	$51.31	1,443,411
2023-10-19	$53.64	$53.82	$51.39	$51.40	$51.40	1,789,778
2023-10-18	$55.15	$55.44	$53.88	$53.88	$53.88	1,002,880
2023-10-17	$53.75	$55.90	$53.75	$55.14	$55.14	1,425,528
2023-10-16	$53.51	$54.61	$53.44	$54.22	$54.22	1,237,970
2023-10-13	$53.09	$53.89	$52.58	$53.12	$53.12	1,494,753
2023-10-12	$54.38	$54.79	$53.02	$53.20	$53.20	2,284,102
2023-10-11	$52.69	$53.05	$52.19	$53.02	$53.02	1,510,104
2023-10-10	$53.23	$53.91	$52.89	$53.02	$53.02	1,431,148
2023-10-09	$52.47	$53.65	$52.38	$53.22	$53.22	1,205,527
2023-10-06	$51.45	$53.35	$51.45	$52.81	$52.81	2,045,081
2023-10-05	$50.71	$52.23	$50.26	$51.87	$51.87	1,311,873
2023-10-04	$51.45	$51.54	$50.05	$50.64	$50.64	1,040,187
2023-10-03	$50.03	$52.16	$50.03	$51.39	$51.39	2,334,996
2023-10-02	$49.35	$49.91	$48.78	$49.59	$49.59	1,052,506
2023-09-29	$50.58	$50.79	$49.53	$49.65	$49.65	1,006,558
2023-09-28	$50.07	$50.74	$49.91	$50.25	$50.25	871,784
2023-09-27	$49.79	$50.13	$49.09	$49.96	$49.96	1,645,791
2023-09-26	$50.00	$50.55	$49.49	$49.50	$49.50	1,070,768
2023-09-25	$50.56	$50.73	$50.10	$50.27	$50.27	886,676
2023-09-22	$51.15	$51.47	$50.68	$50.77	$50.77	719,765
2023-09-21	$52.60	$52.67	$51.08	$51.09	$51.09	1,098,031
2023-09-20	$53.21	$53.34	$52.75	$52.86	$52.86	1,325,576
2023-09-19	$52.62	$53.30	$52.34	$53.21	$53.21	2,605,945
2023-09-18	$50.01	$51.83	$49.82	$51.60	$51.60	1,868,054
2023-09-15	$49.47	$50.30	$49.40	$50.01	$50.01	2,781,581
2023-09-14	$49.52	$49.73	$48.86	$49.33	$49.33	1,864,458
2023-09-13	$49.82	$50.18	$49.08	$49.10	$49.10	1,759,149
2023-09-12	$50.87	$51.01	$49.93	$50.04	$50.04	1,224,799
2023-09-11	$51.14	$51.51	$50.81	$51.05	$51.05	1,711,995
2023-09-08	$51.76	$52.06	$50.41	$50.85	$50.85	2,240,187
2023-09-07	$53.75	$53.75	$51.72	$51.77	$51.77	3,454,467
2023-09-06	$52.91	$54.02	$52.40	$53.81	$53.81	2,956,647
2023-09-05	$54.39	$54.39	$52.81	$52.91	$52.91	2,575,452
2023-09-01	$53.90	$54.34	$52.94	$54.23	$54.23	2,740,154
2023-08-31	$55.08	$55.21	$53.33	$54.10	$54.10	20,919,861
2023-08-30	$54.26	$56.62	$54.14	$55.35	$55.35	10,242,479
2023-08-29	$54.01	$54.27	$52.81	$54.21	$54.21	3,538,729
2023-08-28	$55.25	$55.61	$53.12	$53.84	$53.84	4,042,176
2023-08-25	$53.59	$55.17	$53.45	$54.76	$54.76	1,128,992
2023-08-24	$53.91	$54.22	$53.32	$53.52	$53.52	1,261,730
2023-08-23	$54.52	$55.44	$54.02	$54.07	$54.07	1,363,391
2023-08-22	$55.22	$55.45	$53.38	$54.10	$54.10	1,410,077
2023-08-21	$54.89	$56.17	$54.84	$55.39	$55.39	2,091,978
2023-08-18	$54.60	$55.51	$54.47	$55.01	$55.01	792,363
2023-08-17	$56.25	$56.34	$54.91	$54.98	$54.98	608,573
2023-08-16	$56.85	$57.42	$56.01	$56.17	$56.17	507,378
2023-08-15	$57.33	$57.67	$57.02	$57.10	$57.10	413,620
2023-08-14	$57.06	$57.59	$56.68	$57.49	$57.49	815,172
2023-08-11	$56.06	$57.19	$55.90	$57.04	$57.04	538,087
2023-08-10	$56.37	$57.06	$56.21	$56.38	$56.38	388,893
2023-08-09	$56.85	$57.00	$56.06	$56.37	$56.37	566,628
2023-08-08	$57.22	$57.22	$55.92	$56.83	$56.83	843,954
2023-08-07	$56.89	$58.21	$56.77	$57.62	$57.62	1,001,402
2023-08-04	$58.00	$59.30	$55.89	$56.71	$56.71	1,329,962
2023-08-03	$59.13	$59.13	$57.62	$57.79	$57.79	1,104,699
2023-08-02	$58.52	$59.83	$58.02	$59.69	$59.69	978,074
2023-08-01	$59.55	$60.20	$58.91	$58.98	$58.98	1,061,700
2023-07-31	$60.90	$60.93	$59.84	$60.27	$60.27	855,006
2023-07-28	$61.51	$61.61	$60.77	$60.94	$60.94	654,458
2023-07-27	$62.67	$62.88	$60.99	$60.99	$60.99	857,392
2023-07-26	$61.64	$62.48	$61.64	$62.25	$62.25	626,142
2023-07-25	$60.75	$61.92	$60.75	$61.71	$61.71	1,055,756
2023-07-24	$61.74	$62.20	$60.93	$61.16	$61.16	562,488
2023-07-21	$61.85	$62.24	$61.20	$61.76	$61.76	642,926
2023-07-20	$61.82	$62.13	$61.29	$61.76	$61.76	1,085,074
2023-07-19	$62.67	$62.76	$61.18	$61.35	$61.35	921,399
2023-07-18	$62.18	$62.68	$61.79	$62.37	$62.37	627,745
2023-07-17	$61.73	$62.45	$61.44	$62.27	$62.27	554,220
2023-07-14	$61.89	$62.27	$61.66	$61.95	$61.95	574,300
2023-07-13	$61.76	$62.10	$61.23	$61.93	$61.93	496,575
2023-07-12	$61.13	$61.98	$60.70	$61.64	$61.64	1,097,007
2023-07-11	$59.78	$60.55	$59.78	$60.46	$60.46	716,142
2023-07-10	$58.05	$60.36	$57.78	$59.74	$59.74	877,772
2023-07-07	$56.44	$58.09	$56.10	$58.07	$58.07	1,106,240
2023-07-06	$57.09	$57.23	$55.96	$56.72	$56.72	722,644
2023-07-05	$57.81	$57.97	$57.38	$57.55	$57.55	499,040
2023-07-03	$59.10	$59.42	$57.61	$58.13	$58.13	409,918
2023-06-30	$59.27	$59.99	$58.81	$59.54	$59.54	900,948
2023-06-29	$58.21	$59.08	$58.05	$58.86	$58.86	408,669
2023-06-28	$58.46	$58.49	$57.96	$58.49	$58.49	582,651
2023-06-27	$57.90	$58.43	$57.28	$58.32	$58.32	877,617
2023-06-26	$58.34	$58.42	$57.43	$57.80	$57.80	539,739
2023-06-23	$58.24	$58.79	$57.99	$58.43	$58.43	1,189,012
2023-06-22	$57.75	$58.55	$57.41	$58.53	$58.53	785,515
2023-06-21	$57.12	$57.77	$56.84	$57.74	$57.74	770,904
2023-06-20	$58.04	$58.32	$57.40	$57.47	$57.47	897,236
2023-06-16	$59.07	$59.30	$58.43	$58.63	$58.63	1,167,245
2023-06-15	$56.19	$58.84	$56.14	$58.73	$58.73	1,128,178
2023-06-14	$57.55	$58.03	$56.32	$56.45	$56.45	755,055
2023-06-13	$56.90	$57.46	$56.32	$56.34	$56.34	665,972
2023-06-12	$56.08	$56.95	$55.85	$56.87	$56.87	759,942
2023-06-09	$55.85	$56.19	$55.59	$55.73	$55.73	762,033
2023-06-08	$56.01	$56.01	$55.44	$55.91	$55.91	485,281
2023-06-07	$56.19	$56.35	$55.56	$56.08	$56.08	701,494
2023-06-06	$55.42	$56.21	$55.25	$56.19	$56.19	586,870
2023-06-05	$55.63	$55.78	$55.02	$55.46	$55.46	849,645
2023-06-02	$55.53	$55.98	$55.17	$55.78	$55.78	658,939
2023-06-01	$54.49	$55.42	$54.05	$55.01	$55.01	1,083,722
2023-05-31	$52.15	$54.54	$51.79	$54.13	$54.13	1,578,664
2023-05-30	$52.95	$53.33	$52.27	$52.61	$52.61	972,759
2023-05-26	$53.08	$53.54	$52.66	$52.93	$52.93	1,236,507
2023-05-25	$53.22	$53.35	$52.38	$53.07	$53.07	818,646
2023-05-24	$54.38	$54.41	$53.30	$53.38	$53.38	1,380,785
2023-05-23	$56.78	$56.78	$54.58	$54.71	$54.71	1,127,374
2023-05-22	$56.02	$57.02	$55.86	$56.86	$56.86	1,120,195
2023-05-19	$57.14	$57.61	$55.98	$56.16	$56.16	1,163,854
2023-05-18	$56.77	$57.03	$56.41	$56.73	$56.73	836,504
2023-05-17	$56.55	$57.32	$55.67	$56.84	$56.84	1,795,417
2023-05-16	$56.51	$57.20	$55.64	$56.46	$56.46	1,643,320
2023-05-15	$56.84	$57.22	$56.27	$56.66	$56.66	1,888,170
2023-05-12	$57.56	$57.72	$56.37	$56.83	$56.83	1,158,571
2023-05-11	$57.22	$57.77	$56.98	$57.45	$57.45	1,624,886
2023-05-10	$56.96	$57.60	$56.56	$57.36	$57.36	1,346,993
2023-05-09	$57.75	$57.82	$56.54	$56.65	$56.65	1,144,166
2023-05-08	$58.35	$58.58	$57.51	$58.17	$58.17	1,008,135
2023-05-05	$58.18	$58.62	$57.05	$58.45	$58.45	3,929,153
2023-05-04	$56.84	$57.43	$56.10	$56.59	$56.59	2,664,636
2023-05-03	$56.44	$57.58	$56.20	$56.81	$56.81	1,312,433
2023-05-02	$57.91	$57.99	$56.39	$56.48	$56.48	1,551,294
2023-05-01	$58.26	$58.79	$57.89	$58.08	$58.08	1,631,762
2023-04-28	$57.44	$58.39	$57.03	$58.14	$58.14	2,701,062
2023-04-27	$57.70	$57.87	$56.77	$57.53	$57.53	2,570,222
2023-04-26	$57.52	$57.89	$57.18	$57.66	$57.66	699,867
2023-04-25	$57.74	$58.12	$57.56	$57.65	$57.65	893,820
2023-04-24	$58.15	$58.42	$57.73	$58.09	$58.09	882,145
2023-04-21	$58.28	$58.28	$57.54	$57.92	$57.92	1,207,158
2023-04-20	$57.83	$58.22	$57.62	$58.04	$58.04	851,895
2023-04-19	$57.54	$58.50	$57.37	$58.24	$58.24	722,262
2023-04-18	$59.40	$59.40	$57.35	$57.75	$57.75	958,139
2023-04-17	$57.47	$59.79	$57.47	$59.03	$59.03	1,569,602
2023-04-14	$58.09	$58.20	$57.35	$57.54	$57.54	826,625
2023-04-13	$57.41	$58.24	$57.37	$58.11	$58.11	1,116,986
2023-04-12	$58.63	$58.78	$57.11	$57.22	$57.22	902,499
2023-04-11	$58.17	$58.61	$57.81	$58.25	$58.25	1,259,823
2023-04-10	$57.06	$57.50	$56.83	$57.50	$57.50	1,276,084
2023-04-06	$57.43	$57.70	$56.87	$57.22	$57.22	1,332,268
2023-04-05	$57.54	$58.01	$57.16	$57.21	$57.21	1,209,489
2023-04-04	$57.15	$57.75	$56.91	$57.57	$57.57	1,386,472
2023-04-03	$56.76	$57.35	$56.29	$56.91	$56.91	1,424,226
2023-03-31	$56.00	$56.81	$55.80	$56.64	$56.64	1,200,442
2023-03-30	$54.80	$55.81	$54.55	$55.72	$55.72	1,959,490
2023-03-29	$53.49	$53.93	$53.23	$53.47	$53.47	1,198,007
2023-03-28	$53.06	$53.81	$53.03	$53.20	$53.20	1,893,150
2023-03-27	$53.98	$54.11	$52.98	$53.37	$53.37	1,217,358
2023-03-24	$52.19	$53.15	$51.92	$53.14	$53.14	1,252,767
2023-03-23	$52.52	$53.17	$52.07	$52.30	$52.30	1,366,602
2023-03-22	$53.09	$53.51	$52.24	$52.26	$52.26	1,241,345
2023-03-21	$52.89	$53.23	$52.72	$53.18	$53.18	1,143,826
2023-03-20	$51.84	$52.73	$51.66	$52.39	$52.39	1,202,450
2023-03-17	$52.18	$52.57	$51.53	$51.83	$51.83	2,166,435
2023-03-16	$52.00	$52.25	$50.92	$52.20	$52.20	1,770,235
2023-03-15	$51.94	$52.76	$51.65	$52.51	$52.51	1,868,161
2023-03-14	$54.24	$54.24	$52.08	$52.68	$52.68	1,771,182
2023-03-13	$53.97	$54.91	$53.00	$53.25	$53.25	1,618,401
2023-03-10	$54.90	$54.90	$53.29	$54.51	$54.51	1,950,673
2023-03-09	$56.68	$57.04	$54.53	$54.92	$54.92	2,193,697
2023-03-08	$57.50	$57.50	$56.36	$56.62	$56.62	1,000,975
2023-03-07	$59.16	$59.32	$57.16	$57.50	$57.50	1,122,448
2023-03-06	$59.54	$59.68	$58.90	$59.20	$59.20	1,289,371
2023-03-03	$58.55	$59.36	$58.03	$59.34	$59.34	1,530,586
2023-03-02	$57.56	$58.32	$57.22	$58.10	$58.10	981,436
2023-03-01	$58.03	$58.35	$57.51	$57.88	$57.88	1,454,345
2023-02-28	$58.78	$59.15	$58.13	$58.34	$58.34	1,317,608
2023-02-27	$59.13	$59.14	$58.60	$58.84	$58.84	1,625,712
2023-02-24	$59.20	$59.21	$57.59	$58.76	$58.76	1,541,170
2023-02-23	$59.89	$60.08	$58.73	$59.54	$59.54	1,604,263
2023-02-22	$59.23	$60.32	$59.00	$59.43	$59.43	1,787,924
2023-02-21	$59.55	$59.86	$58.58	$59.13	$59.13	1,998,708
2023-02-17	$60.44	$60.66	$59.52	$60.18	$60.18	1,492,456
2023-02-16	$61.00	$61.12	$60.00	$60.50	$60.50	1,817,888
2023-02-15	$59.91	$61.71	$59.70	$61.46	$61.46	2,204,093
2023-02-14	$59.43	$60.74	$59.13	$60.10	$60.10	2,656,628
2023-02-13	$60.24	$60.55	$58.98	$59.43	$59.43	4,222,532
2023-02-10	$61.74	$62.30	$59.30	$60.28	$60.28	6,662,729
2023-02-09	$65.80	$66.84	$61.10	$62.97	$62.97	15,332,893
2023-02-08	$77.50	$78.58	$76.96	$76.96	$76.96	629,577
2023-02-07	$76.46	$78.16	$75.99	$77.88	$77.88	478,322
2023-02-06	$78.96	$79.47	$76.90	$76.90	$76.90	333,917
2023-02-03	$78.05	$80.04	$77.97	$79.63	$79.63	444,057
2023-02-02	$77.22	$78.87	$76.97	$78.59	$78.59	448,081
2023-02-01	$75.60	$77.29	$75.23	$77.08	$77.08	310,241
2023-01-31	$74.62	$75.53	$73.88	$75.50	$75.50	448,900
2023-01-30	$75.44	$75.86	$73.87	$73.88	$73.88	405,731
2023-01-27	$75.08	$76.03	$74.97	$75.86	$75.86	292,570
2023-01-26	$74.53	$75.26	$74.04	$75.18	$75.18	287,557
2023-01-25	$73.34	$74.17	$72.73	$74.04	$74.04	337,464
2023-01-24	$73.78	$74.99	$73.31	$74.16	$74.16	564,647
2023-01-23	$74.05	$74.94	$73.93	$74.50	$74.50	429,831
2023-01-20	$72.64	$74.08	$72.05	$74.05	$74.05	435,233
2023-01-19	$71.53	$72.55	$71.08	$72.29	$72.29	290,625
2023-01-18	$72.89	$73.76	$71.85	$72.02	$72.02	414,570
2023-01-17	$74.16	$74.19	$72.85	$72.91	$72.91	414,130
2023-01-13	$73.49	$74.66	$73.18	$74.40	$74.40	286,713
2023-01-12	$73.61	$74.28	$72.06	$73.60	$73.60	548,762
2023-01-11	$73.28	$73.75	$71.55	$73.60	$73.60	505,746
2023-01-10	$72.36	$73.81	$72.36	$73.04	$73.04	302,875
2023-01-09	$72.99	$73.42	$71.89	$72.31	$72.31	520,512
2023-01-06	$73.00	$73.53	$71.63	$72.22	$72.22	811,946
2023-01-05	$73.72	$73.90	$72.63	$72.71	$72.71	862,243
2023-01-04	$74.04	$74.50	$73.14	$73.93	$73.93	845,717
2023-01-03	$75.14	$75.37	$72.96	$73.16	$73.16	502,901
2022-12-30	$74.00	$74.54	$73.36	$74.27	$74.27	309,611
2022-12-29	$73.32	$75.16	$73.32	$74.55	$74.55	298,548
2022-12-28	$74.00	$74.64	$72.76	$72.78	$72.78	358,587
2022-12-27	$73.73	$74.11	$72.74	$73.81	$73.81	356,277
2022-12-23	$74.35	$75.09	$73.58	$73.86	$73.86	398,841
2022-12-22	$73.23	$74.46	$72.51	$74.29	$74.29	363,722
2022-12-21	$72.52	$73.87	$72.34	$73.85	$73.85	482,293
2022-12-20	$71.61	$72.58	$71.11	$72.00	$72.00	365,120
2022-12-19	$71.46	$71.87	$70.71	$71.34	$71.34	340,020
2022-12-16	$71.36	$72.40	$70.99	$71.63	$71.63	1,421,867
2022-12-15	$73.31	$73.70	$72.11	$72.35	$72.35	429,157
2022-12-14	$73.98	$75.29	$73.44	$74.40	$74.40	440,781
2022-12-13	$75.50	$76.74	$73.85	$74.05	$74.05	466,447
2022-12-12	$72.00	$74.06	$71.78	$74.04	$74.04	350,932
2022-12-09	$71.59	$72.59	$71.43	$72.00	$72.00	398,886
2022-12-08	$70.33	$71.86	$69.77	$71.67	$71.67	447,779
2022-12-07	$69.05	$70.34	$69.00	$70.06	$70.06	549,863
2022-12-06	$71.97	$71.97	$68.26	$68.95	$68.95	572,827
2022-12-05	$74.13	$74.36	$72.08	$72.28	$72.28	530,383
2022-12-02	$74.75	$75.52	$74.49	$74.95	$74.95	628,060
2022-12-01	$74.11	$75.86	$73.85	$75.50	$75.50	555,447
2022-11-30	$72.05	$74.05	$70.87	$73.89	$73.89	970,943
2022-11-29	$71.06	$72.13	$70.69	$71.77	$71.77	410,616
2022-11-28	$70.87	$71.96	$70.75	$71.03	$71.03	581,405
2022-11-25	$71.21	$72.15	$71.21	$71.54	$71.54	194,348
2022-11-23	$70.55	$71.85	$69.94	$71.14	$71.14	347,017
2022-11-22	$68.77	$70.84	$68.54	$70.66	$70.66	586,138
2022-11-21	$68.31	$69.64	$68.16	$68.84	$68.84	564,375
2022-11-18	$69.73	$70.29	$68.41	$68.97	$68.97	439,674
2022-11-17	$69.19	$69.23	$65.92	$68.50	$68.50	707,484
2022-11-16	$71.48	$72.27	$70.24	$70.40	$70.40	944,597
2022-11-15	$71.06	$72.13	$70.56	$71.78	$71.78	645,448
2022-11-14	$70.00	$71.27	$69.52	$70.89	$70.89	654,939
2022-11-11	$66.42	$70.35	$66.02	$70.33	$70.33	1,265,876
2022-11-10	$64.33	$65.76	$63.25	$65.76	$65.76	868,567
2022-11-09	$61.79	$62.54	$58.78	$61.59	$61.59	1,647,468
2022-11-08	$64.08	$65.90	$62.57	$64.29	$64.29	1,096,723
2022-11-07	$63.26	$64.31	$62.78	$64.26	$64.26	871,972
2022-11-04	$65.22	$65.22	$62.61	$62.94	$62.94	1,105,059
2022-11-03	$64.16	$64.89	$63.24	$64.34	$64.34	712,028
2022-11-02	$66.45	$67.28	$65.00	$65.04	$65.04	785,370
2022-11-01	$67.24	$67.43	$66.08	$66.92	$66.92	919,364
2022-10-31	$67.17	$67.24	$66.28	$67.00	$67.00	356,077
2022-10-28	$66.43	$67.94	$66.24	$67.21	$67.21	337,594
2022-10-27	$67.18	$67.18	$66.02	$66.44	$66.44	397,446
2022-10-26	$66.64	$68.29	$66.22	$66.82	$66.82	429,747
2022-10-25	$64.59	$65.97	$64.20	$65.93	$65.93	430,952
2022-10-24	$64.00	$64.80	$63.41	$64.64	$64.64	327,095
2022-10-21	$62.26	$63.49	$60.33	$63.38	$63.38	361,242
2022-10-20	$63.45	$63.75	$62.13	$62.27	$62.27	462,621
2022-10-19	$63.98	$64.46	$62.99	$63.34	$63.34	470,363
2022-10-18	$65.70	$66.53	$64.03	$64.19	$64.19	527,390
2022-10-17	$61.75	$64.16	$61.75	$63.95	$63.95	576,441
2022-10-14	$61.07	$61.56	$60.22	$60.77	$60.77	883,654
2022-10-13	$58.14	$61.14	$57.52	$60.60	$60.60	400,424
2022-10-12	$59.80	$60.55	$58.52	$59.20	$59.20	529,323
2022-10-11	$58.49	$60.72	$58.11	$59.59	$59.59	623,455
2022-10-10	$60.21	$60.21	$58.36	$58.40	$58.40	613,683
2022-10-07	$61.70	$61.93	$59.44	$59.79	$59.79	311,778
2022-10-06	$62.53	$63.01	$61.95	$62.04	$62.04	255,094
2022-10-05	$62.36	$63.24	$61.93	$62.55	$62.55	274,416
2022-10-04	$61.63	$63.13	$61.32	$63.09	$63.09	664,587
2022-10-03	$60.19	$61.52	$59.21	$60.85	$60.85	460,605
2022-09-30	$59.75	$61.78	$59.29	$59.57	$59.57	694,621
2022-09-29	$59.15	$59.78	$58.31	$59.51	$59.51	396,104
2022-09-28	$58.26	$60.01	$58.26	$59.73	$59.73	431,032
2022-09-27	$58.87	$59.26	$57.21	$58.06	$58.06	505,648
2022-09-26	$57.98	$58.80	$57.32	$58.35	$58.35	695,700
2022-09-23	$57.02	$58.33	$56.17	$58.29	$58.29	730,365
2022-09-22	$58.75	$58.75	$57.45	$57.74	$57.74	353,889
2022-09-21	$61.12	$61.41	$59.02	$59.02	$59.02	538,396
2022-09-20	$59.97	$60.63	$58.94	$60.45	$60.45	595,260
2022-09-19	$60.34	$60.69	$59.01	$60.40	$60.40	375,921
2022-09-16	$61.10	$61.13	$59.69	$60.96	$60.96	1,265,198
2022-09-15	$62.76	$63.33	$61.49	$61.51	$61.51	744,231
2022-09-14	$62.17	$62.73	$61.49	$62.68	$62.68	756,996
2022-09-13	$62.13	$63.00	$61.83	$62.34	$62.34	847,326
2022-09-12	$63.00	$64.06	$62.90	$63.74	$63.74	673,398
2022-09-09	$61.14	$62.93	$61.09	$62.81	$62.81	878,979
2022-09-08	$59.82	$61.57	$59.58	$61.09	$61.09	658,670
2022-09-07	$57.78	$60.98	$57.61	$60.43	$60.43	721,613
2022-09-06	$58.42	$58.42	$56.85	$57.78	$57.78	551,188
2022-09-02	$59.20	$59.46	$57.89	$58.25	$58.25	419,333
2022-09-01	$58.85	$58.85	$57.27	$58.58	$58.58	487,524
2022-08-31	$59.48	$60.05	$58.69	$59.19	$59.19	893,680
2022-08-30	$60.16	$60.16	$58.76	$59.13	$59.13	365,953
2022-08-29	$60.00	$60.26	$59.35	$59.90	$59.90	414,367
2022-08-26	$62.69	$62.69	$60.13	$60.34	$60.34	454,149
2022-08-25	$61.98	$62.88	$61.80	$62.78	$62.78	342,480
2022-08-24	$60.44	$61.86	$60.13	$61.65	$61.65	443,153
2022-08-23	$62.68	$62.68	$60.10	$60.52	$60.52	769,405
2022-08-22	$63.92	$64.62	$62.34	$62.52	$62.52	617,532
2022-08-19	$65.80	$65.84	$64.27	$64.80	$64.80	393,096
2022-08-18	$66.63	$67.00	$65.50	$66.22	$66.22	341,099
2022-08-17	$66.26	$67.25	$66.15	$66.52	$66.52	532,668
2022-08-16	$67.21	$68.09	$66.67	$67.06	$67.06	439,600
2022-08-15	$66.20	$67.69	$66.04	$67.54	$67.54	448,146
2022-08-12	$64.87	$66.95	$64.73	$66.67	$66.67	479,028
2022-08-11	$65.85	$66.47	$65.06	$65.31	$65.31	567,328
2022-08-10	$64.50	$65.17	$64.10	$65.16	$65.16	619,102
2022-08-09	$63.25	$64.03	$63.25	$63.79	$63.79	741,499
2022-08-08	$62.88	$64.59	$62.72	$63.52	$63.52	577,606
2022-08-05	$58.85	$64.67	$56.89	$62.93	$62.93	1,711,701
2022-08-04	$59.50	$59.89	$58.81	$58.85	$58.85	1,147,004
2022-08-03	$60.53	$60.53	$59.50	$59.70	$59.70	573,778
2022-08-02	$58.99	$60.57	$58.64	$60.03	$60.03	582,167
2022-08-01	$58.15	$59.23	$58.15	$58.82	$58.82	509,760
2022-07-29	$58.37	$58.85	$58.02	$58.69	$58.69	557,441
2022-07-28	$59.79	$59.79	$57.72	$58.79	$58.79	686,396
2022-07-27	$59.24	$60.22	$58.40	$59.83	$59.83	872,661
2022-07-26	$57.76	$59.00	$57.57	$58.41	$58.41	578,920
2022-07-25	$56.82	$57.90	$56.02	$57.83	$57.83	565,321
2022-07-22	$57.80	$57.80	$55.75	$56.39	$56.39	1,147,971
2022-07-21	$58.25	$58.75	$57.65	$58.05	$58.05	685,895
2022-07-20	$58.00	$58.80	$57.37	$58.00	$58.00	514,856
2022-07-19	$57.68	$58.23	$57.41	$57.96	$57.96	642,404
2022-07-18	$56.52	$57.93	$56.33	$56.77	$56.77	466,132
2022-07-15	$56.14	$56.52	$55.59	$56.34	$56.34	452,670
2022-07-14	$55.99	$56.02	$55.12	$55.32	$55.32	361,932
2022-07-13	$56.12	$56.96	$55.72	$56.71	$56.71	200,701
2022-07-12	$56.24	$57.00	$56.18	$56.72	$56.72	341,969
2022-07-11	$57.01	$57.27	$56.30	$56.49	$56.49	234,213
2022-07-08	$57.83	$58.36	$57.22	$57.60	$57.60	443,054
2022-07-07	$56.92	$58.16	$56.77	$58.03	$58.03	786,408
2022-07-06	$57.31	$58.00	$56.43	$56.76	$56.76	671,770
2022-07-05	$56.95	$57.53	$55.09	$57.39	$57.39	423,389
2022-07-01	$56.26	$57.93	$55.86	$57.72	$57.72	469,722
2022-06-30	$56.57	$56.87	$55.72	$56.14	$56.14	560,616
2022-06-29	$57.49	$58.03	$56.72	$57.53	$57.53	465,975
2022-06-28	$59.16	$59.59	$57.48	$57.55	$57.55	649,695
2022-06-27	$57.57	$59.03	$57.43	$58.71	$58.71	543,431
2022-06-24	$57.53	$58.69	$56.72	$57.85	$57.85	833,579
2022-06-23	$57.23	$57.89	$56.35	$56.75	$56.75	760,750
2022-06-22	$53.90	$58.18	$53.88	$57.36	$57.36	1,119,866
2022-06-21	$55.20	$55.26	$53.98	$54.38	$54.38	884,502
2022-06-17	$53.49	$55.11	$53.42	$54.47	$54.47	1,227,249
2022-06-16	$54.15	$54.89	$52.60	$53.08	$53.08	953,366
2022-06-15	$56.27	$56.84	$54.80	$55.58	$55.58	657,438
2022-06-14	$57.43	$57.50	$55.13	$55.71	$55.71	732,779
2022-06-13	$57.60	$57.93	$56.64	$57.32	$57.32	621,678
2022-06-10	$59.87	$60.17	$59.04	$59.09	$59.09	587,085
2022-06-09	$61.30	$61.30	$59.92	$60.55	$60.55	818,019
2022-06-08	$61.97	$62.52	$61.46	$61.58	$61.58	398,485
2022-06-07	$61.51	$62.54	$61.22	$62.21	$62.21	826,505
2022-06-06	$64.25	$64.48	$61.48	$61.90	$61.90	616,504
2022-06-03	$66.07	$66.07	$63.40	$63.53	$63.53	641,129
2022-06-02	$64.40	$66.60	$63.51	$66.59	$66.59	363,902
2022-06-01	$66.53	$66.75	$63.43	$64.28	$64.28	634,227
2022-05-31	$66.83	$67.00	$65.78	$66.60	$66.60	983,997
2022-05-27	$66.39	$67.00	$66.13	$66.82	$66.82	379,148
2022-05-26	$66.08	$66.46	$65.73	$66.15	$66.15	277,112
2022-05-25	$64.77	$66.01	$64.35	$65.87	$65.87	432,559
2022-05-24	$65.60	$65.99	$64.81	$65.48	$65.48	556,108
2022-05-23	$65.92	$66.14	$64.42	$66.00	$66.00	531,877
2022-05-20	$65.74	$65.74	$63.35	$64.92	$64.92	860,781
2022-05-19	$65.12	$66.23	$63.57	$65.10	$65.10	669,673
2022-05-18	$65.93	$66.89	$65.57	$65.72	$65.72	795,825
2022-05-17	$65.14	$67.08	$64.54	$66.70	$66.70	815,693
2022-05-16	$63.28	$64.68	$63.17	$64.10	$64.10	927,596
2022-05-13	$61.93	$63.73	$61.70	$63.59	$63.59	532,466
2022-05-12	$59.95	$61.68	$59.91	$61.06	$61.06	857,625
2022-05-11	$57.21	$63.64	$57.21	$60.56	$60.56	1,484,856
2022-05-10	$60.92	$61.62	$59.24	$61.22	$61.22	1,309,565
2022-05-09	$63.93	$64.04	$60.27	$60.47	$60.47	1,202,834
2022-05-06	$67.06	$67.17	$64.16	$65.15	$65.15	1,623,355
2022-05-05	$68.03	$68.50	$65.80	$67.29	$67.29	1,234,205
2022-05-04	$66.64	$68.65	$65.90	$68.26	$68.26	748,542
2022-05-03	$66.90	$67.20	$66.00	$66.38	$66.38	569,639
2022-05-02	$66.22	$67.05	$64.81	$66.09	$66.09	784,772
2022-04-29	$66.16	$66.97	$65.87	$66.22	$66.22	1,225,202
2022-04-28	$66.49	$67.24	$65.62	$66.53	$66.53	1,322,574
2022-04-27	$67.16	$67.93	$65.95	$66.32	$66.32	1,329,623
2022-04-26	$69.27	$69.95	$67.45	$67.51	$67.51	1,054,833
2022-04-25	$68.56	$70.19	$68.26	$70.14	$70.14	975,304
2022-04-22	$70.00	$70.66	$67.63	$68.53	$68.53	5,230,208
2022-04-21	$81.78	$81.78	$78.92	$79.00	$79.00	897,456
2022-04-20	$79.14	$81.54	$78.85	$81.37	$81.37	1,025,938
2022-04-19	$76.44	$78.82	$76.33	$78.76	$78.76	945,714
2022-04-18	$77.31	$77.82	$75.82	$76.32	$76.32	871,637
2022-04-14	$77.06	$78.40	$76.70	$77.50	$77.50	977,009
2022-04-13	$76.20	$77.34	$76.18	$76.96	$76.96	406,028
2022-04-12	$75.00	$76.12	$74.80	$75.49	$75.49	670,718
2022-04-11	$75.85	$76.49	$74.69	$74.75	$74.75	877,927
2022-04-08	$75.64	$76.68	$75.24	$76.35	$76.35	759,917
2022-04-07	$74.92	$76.08	$74.77	$75.95	$75.95	512,828
2022-04-06	$74.36	$75.51	$74.03	$75.30	$75.30	1,985,338
2022-04-05	$75.36	$75.97	$74.90	$75.01	$75.01	679,813
2022-04-04	$76.17	$76.17	$74.40	$75.40	$75.40	653,529
2022-04-01	$74.07	$76.44	$74.07	$76.17	$76.17	463,318
2022-03-31	$74.82	$75.10	$73.77	$73.78	$73.78	563,705
2022-03-30	$73.75	$74.99	$73.46	$74.99	$74.99	482,091
2022-03-29	$73.79	$74.90	$73.66	$73.95	$73.95	502,386
2022-03-28	$71.44	$73.45	$71.27	$73.27	$73.27	842,394
2022-03-25	$69.62	$71.02	$69.41	$70.99	$70.99	400,581
2022-03-24	$68.40	$69.32	$67.81	$69.26	$69.26	289,000
2022-03-23	$68.91	$68.91	$67.20	$67.97	$67.97	461,664
2022-03-22	$68.65	$69.41	$68.53	$69.10	$69.10	343,057
2022-03-21	$69.05	$69.39	$68.07	$68.57	$68.57	212,543
2022-03-18	$69.38	$69.38	$68.07	$69.27	$69.27	707,573
2022-03-17	$67.06	$69.40	$66.55	$69.36	$69.36	320,738
2022-03-16	$66.43	$67.88	$65.84	$67.14	$67.14	341,572
2022-03-15	$64.70	$66.52	$64.70	$65.89	$65.89	1,017,238
2022-03-14	$68.68	$68.68	$64.10	$64.44	$64.44	670,609
2022-03-11	$70.67	$71.85	$68.51	$68.61	$68.61	428,461
2022-03-10	$68.50	$70.73	$68.48	$70.50	$70.50	765,301
2022-03-09	$71.17	$71.17	$68.54	$69.42	$69.42	843,885
2022-03-08	$72.00	$72.06	$69.69	$70.03	$70.03	1,512,196
2022-03-07	$73.28	$73.28	$71.35	$72.27	$72.27	589,469
2022-03-04	$71.19	$71.93	$70.24	$71.82	$71.82	272,279
2022-03-03	$72.69	$73.15	$71.59	$72.09	$72.09	381,297
2022-03-02	$71.14	$73.25	$71.14	$72.36	$72.36	512,024
2022-03-01	$69.88	$71.16	$69.88	$70.90	$70.90	631,531
2022-02-28	$68.92	$70.63	$68.89	$70.32	$70.32	487,073
2022-02-25	$67.82	$69.87	$67.50	$69.70	$69.70	385,454
2022-02-24	$64.76	$67.84	$64.35	$67.76	$67.76	452,572
2022-02-23	$66.00	$67.15	$65.68	$66.29	$66.29	386,594
2022-02-22	$65.40	$66.67	$65.26	$65.83	$65.83	662,022
2022-02-18	$64.83	$68.88	$64.16	$66.25	$66.25	1,474,647
2022-02-17	$67.76	$68.23	$65.71	$66.34	$66.34	837,352
2022-02-16	$68.74	$69.09	$67.43	$68.37	$68.37	857,675
2022-02-15	$68.60	$69.57	$68.26	$69.25	$69.25	576,340
2022-02-14	$69.22	$69.80	$67.21	$67.47	$67.47	704,567
2022-02-11	$70.44	$70.78	$68.82	$69.22	$69.22	349,359
2022-02-10	$69.46	$71.16	$69.43	$70.03	$70.03	364,339
2022-02-09	$69.97	$71.01	$69.97	$70.55	$70.55	463,769
2022-02-08	$67.27	$70.16	$67.27	$69.41	$69.41	528,327
2022-02-07	$67.10	$67.83	$66.70	$67.37	$67.37	399,911
2022-02-04	$67.22	$67.79	$66.20	$66.70	$66.70	366,831
2022-02-03	$66.51	$68.08	$66.06	$67.58	$67.58	629,709
2022-02-02	$67.00	$67.76	$66.36	$66.79	$66.79	351,497
2022-02-01	$67.08	$67.44	$66.25	$66.86	$66.86	460,285
2022-01-31	$64.97	$66.79	$64.29	$66.73	$66.73	578,247
2022-01-28	$63.76	$64.78	$62.39	$64.74	$64.74	818,575
2022-01-27	$65.51	$65.94	$63.11	$63.68	$63.68	1,017,359
2022-01-26	$66.60	$67.15	$64.73	$65.19	$65.19	407,772
2022-01-25	$67.50	$67.50	$65.19	$65.87	$65.87	422,564
2022-01-24	$66.69	$68.73	$65.25	$68.66	$68.66	487,988
2022-01-21	$68.81	$69.76	$67.93	$67.93	$67.93	496,559
2022-01-20	$68.72	$70.99	$68.32	$68.81	$68.81	613,566
2022-01-19	$70.96	$71.42	$68.47	$68.58	$68.58	568,960
2022-01-18	$72.46	$72.73	$70.46	$70.78	$70.78	746,891
2022-01-14	$72.38	$73.45	$71.86	$73.45	$73.45	523,292
2022-01-13	$72.43	$73.76	$71.65	$73.02	$73.02	486,396
2022-01-12	$73.00	$73.02	$70.81	$71.94	$71.94	328,177
2022-01-11	$72.47	$73.50	$71.77	$73.01	$73.01	546,136
2022-01-10	$71.00	$72.23	$70.23	$72.13	$72.13	467,324
2022-01-07	$72.09	$73.57	$70.76	$71.59	$71.59	452,667
2022-01-06	$72.26	$74.18	$72.15	$72.96	$72.96	376,222
2022-01-05	$75.72	$76.22	$72.50	$73.00	$73.00	663,423
2022-01-04	$74.95	$75.98	$74.23	$75.54	$75.54	463,293
2022-01-03	$72.33	$74.20	$71.30	$73.94	$73.94	392,353
2021-12-31	$72.29	$73.08	$72.09	$72.20	$72.20	225,696
2021-12-30	$73.60	$73.99	$72.49	$72.51	$72.51	293,321
2021-12-29	$72.86	$73.71	$72.64	$73.46	$73.46	207,250
2021-12-28	$73.14	$73.48	$72.14	$72.76	$72.76	229,286
2021-12-27	$72.40	$73.26	$71.53	$73.19	$73.19	265,393
2021-12-23	$71.96	$73.03	$71.43	$72.22	$72.22	569,188
2021-12-22	$69.98	$72.10	$69.84	$71.65	$71.65	431,260
2021-12-21	$67.97	$70.71	$67.92	$70.18	$70.18	542,148
2021-12-20	$67.46	$67.63	$65.54	$67.24	$67.24	530,696
2021-12-17	$66.86	$69.28	$66.35	$68.21	$68.21	1,491,046
2021-12-16	$67.08	$67.95	$65.77	$66.24	$66.24	613,181
2021-12-15	$67.69	$68.00	$65.83	$66.94	$66.94	546,461
2021-12-14	$68.45	$68.81	$67.63	$67.95	$67.95	406,250
2021-12-13	$70.35	$70.92	$68.62	$68.96	$68.96	562,745
2021-12-10	$69.18	$69.18	$67.17	$67.95	$67.95	327,759
2021-12-09	$69.42	$70.43	$67.94	$67.98	$67.98	441,109
2021-12-08	$69.03	$69.75	$68.34	$69.64	$69.64	353,454
2021-12-07	$68.09	$70.16	$68.09	$68.92	$68.92	687,044
2021-12-06	$63.62	$67.25	$62.83	$67.19	$67.19	850,431
2021-12-03	$63.70	$63.99	$62.62	$63.05	$63.05	438,821
2021-12-02	$62.74	$63.85	$62.57	$63.63	$63.63	517,023
2021-12-01	$63.48	$64.63	$63.05	$63.09	$63.09	793,574
2021-11-30	$63.23	$63.99	$62.47	$62.62	$62.62	700,188
2021-11-29	$64.97	$64.99	$63.58	$63.77	$63.77	464,796
2021-11-26	$65.96	$65.99	$63.69	$63.95	$63.95	387,614
2021-11-24	$66.40	$67.45	$66.40	$66.91	$66.91	373,602
2021-11-23	$67.79	$67.80	$66.06	$66.78	$66.78	332,686
2021-11-22	$67.48	$68.77	$66.59	$68.15	$68.15	421,527
2021-11-19	$69.12	$69.47	$67.60	$67.63	$67.63	810,021
2021-11-18	$70.35	$70.35	$68.72	$69.13	$69.13	486,281
2021-11-17	$71.21	$71.21	$70.23	$70.50	$70.50	358,790
2021-11-16	$70.88	$72.63	$70.71	$71.21	$71.21	865,409
2021-11-15	$73.71	$77.15	$68.21	$70.79	$70.79	1,962,850
2021-11-12	$73.85	$74.40	$73.55	$73.79	$73.79	422,099
2021-11-11	$75.58	$75.58	$72.30	$73.62	$73.62	431,764
2021-11-10	$74.36	$75.52	$74.06	$75.46	$75.46	482,792
2021-11-09	$77.01	$77.61	$74.76	$74.85	$74.85	463,858
2021-11-08	$78.51	$79.02	$76.65	$77.53	$77.53	317,117
2021-11-05	$77.00	$79.48	$76.19	$78.41	$78.41	963,768
2021-11-04	$78.66	$78.90	$77.14	$77.35	$77.35	372,562
2021-11-03	$77.95	$78.61	$77.22	$78.23	$78.23	367,891
2021-11-02	$78.00	$78.77	$77.70	$78.10	$78.10	488,242
2021-11-01	$77.61	$79.13	$77.49	$77.98	$77.98	420,587
2021-10-29	$77.04	$77.49	$76.23	$77.17	$77.17	542,278
2021-10-28	$77.95	$78.54	$76.58	$76.86	$76.86	330,441
2021-10-27	$77.72	$78.17	$76.24	$77.08	$77.08	191,334
2021-10-26	$78.22	$78.66	$77.90	$77.96	$77.96	233,917
2021-10-25	$79.85	$79.85	$77.91	$78.11	$78.11	261,411
2021-10-22	$78.54	$80.14	$78.41	$79.92	$79.92	300,203
2021-10-21	$77.86	$78.35	$77.24	$78.31	$78.31	210,321
2021-10-20	$77.63	$78.57	$77.29	$77.93	$77.93	201,907
2021-10-19	$76.68	$77.44	$76.58	$77.21	$77.21	573,208
2021-10-18	$75.90	$76.48	$74.33	$76.32	$76.32	457,761
2021-10-15	$77.38	$77.39	$76.26	$76.43	$76.43	324,964
2021-10-14	$76.17	$77.54	$76.17	$77.15	$77.15	230,044
2021-10-13	$76.51	$76.72	$75.41	$75.50	$75.50	281,071
2021-10-12	$75.69	$76.72	$75.32	$76.31	$76.31	311,882
2021-10-11	$75.98	$76.46	$75.51	$75.52	$75.52	284,017
2021-10-08	$78.31	$78.79	$76.04	$76.07	$76.07	262,897
2021-10-07	$78.46	$79.71	$78.21	$78.25	$78.25	266,213
2021-10-06	$77.79	$78.00	$76.50	$77.70	$77.70	265,665
2021-10-05	$77.54	$78.82	$77.12	$78.29	$78.29	539,297
2021-10-04	$78.82	$79.05	$76.14	$76.90	$76.90	546,874
2021-10-01	$76.71	$79.81	$76.07	$79.00	$79.00	472,140
2021-09-30	$79.16	$79.72	$76.62	$76.62	$76.62	352,053
2021-09-29	$79.16	$79.67	$78.62	$78.90	$78.90	309,153
2021-09-28	$79.92	$80.15	$78.27	$78.78	$78.78	478,225
2021-09-27	$81.22	$81.67	$79.46	$80.44	$80.44	344,503
2021-09-24	$80.52	$81.44	$80.48	$81.22	$81.22	542,019
2021-09-23	$80.06	$81.60	$79.73	$80.95	$80.95	493,026
2021-09-22	$78.73	$80.30	$78.56	$79.57	$79.57	326,550
2021-09-21	$80.22	$80.44	$78.51	$78.62	$78.62	341,766
2021-09-20	$79.77	$80.31	$78.61	$79.20	$79.20	586,597
2021-09-17	$81.54	$81.82	$79.70	$80.72	$80.72	1,077,815
2021-09-16	$81.38	$82.46	$81.38	$81.63	$81.63	326,447
2021-09-15	$80.32	$81.89	$79.86	$81.12	$81.12	467,136
2021-09-14	$80.88	$81.44	$80.09	$80.25	$80.25	537,671
2021-09-13	$81.96	$81.96	$80.11	$80.57	$80.57	557,402
2021-09-10	$83.25	$83.32	$81.41	$81.45	$81.45	298,353
2021-09-09	$84.06	$84.06	$82.79	$83.18	$83.18	291,691
2021-09-08	$82.47	$84.14	$82.25	$84.06	$84.06	402,021
2021-09-07	$83.79	$83.93	$81.86	$82.71	$82.71	386,844
2021-09-03	$83.30	$83.84	$82.80	$83.69	$83.69	335,163
2021-09-02	$82.99	$84.23	$82.45	$83.79	$83.79	436,740
2021-09-01	$82.00	$82.73	$81.21	$82.67	$82.67	645,693
2021-08-31	$82.25	$82.86	$81.13	$81.60	$81.60	514,015
2021-08-30	$82.05	$82.99	$81.45	$82.25	$82.25	938,340
2021-08-27	$80.66	$82.00	$79.81	$81.63	$81.63	670,820
2021-08-26	$77.80	$80.68	$77.58	$80.02	$80.02	771,747
2021-08-25	$78.34	$78.34	$77.29	$77.71	$77.71	210,675
2021-08-24	$77.37	$78.53	$76.97	$78.02	$78.02	448,047
2021-08-23	$78.00	$78.06	$77.00	$77.70	$77.70	602,010
2021-08-20	$77.19	$78.30	$77.19	$77.86	$77.86	436,020
2021-08-19	$76.13	$77.95	$75.26	$77.26	$77.26	318,884
2021-08-18	$78.14	$78.50	$76.80	$76.83	$76.83	273,795
2021-08-17	$77.56	$78.52	$77.02	$78.07	$78.07	405,219
2021-08-16	$76.43	$78.04	$76.02	$77.96	$77.96	298,488
2021-08-13	$76.76	$77.36	$76.26	$76.41	$76.41	296,412
2021-08-12	$76.73	$77.92	$76.73	$77.04	$77.04	219,787
2021-08-11	$76.76	$77.16	$75.88	$76.91	$76.91	296,644
2021-08-10	$80.04	$80.04	$76.23	$76.53	$76.53	460,327
2021-08-09	$80.88	$80.95	$79.48	$80.17	$80.17	266,908
2021-08-06	$80.56	$80.81	$79.09	$80.49	$80.49	315,128
2021-08-05	$80.62	$80.62	$77.39	$79.90	$79.90	575,596
2021-08-04	$81.94	$82.69	$80.40	$80.63	$80.63	420,550
2021-08-03	$82.65	$82.91	$81.58	$82.63	$82.63	373,265
2021-08-02	$83.58	$83.86	$82.35	$82.67	$82.67	334,574
2021-07-30	$83.40	$83.88	$83.06	$83.17	$83.17	502,620
2021-07-29	$83.19	$83.58	$82.45	$83.38	$83.38	908,962
2021-07-28	$83.87	$83.94	$82.74	$82.99	$82.99	454,005
2021-07-27	$82.77	$83.70	$82.67	$83.59	$83.59	383,939
2021-07-26	$82.76	$83.29	$82.38	$82.91	$82.91	268,364
2021-07-23	$81.52	$83.18	$81.49	$83.04	$83.04	333,085
2021-07-22	$80.02	$81.34	$79.79	$81.26	$81.26	277,353
2021-07-21	$80.43	$80.43	$79.49	$79.96	$79.96	324,855
2021-07-20	$78.83	$80.52	$78.65	$79.78	$79.78	496,004
2021-07-19	$78.25	$79.52	$77.69	$78.13	$78.13	573,312
2021-07-16	$79.67	$80.34	$79.03	$79.91	$79.91	409,298
2021-07-15	$78.54	$79.22	$77.78	$79.05	$79.05	362,598
2021-07-14	$81.25	$81.59	$78.56	$79.18	$79.18	887,958
2021-07-13	$81.50	$81.69	$80.46	$81.16	$81.16	375,008
2021-07-12	$80.67	$81.89	$80.58	$81.62	$81.62	358,470
2021-07-09	$80.35	$80.86	$80.01	$80.62	$80.62	406,624
2021-07-08	$80.13	$80.59	$79.21	$79.90	$79.90	527,238
2021-07-07	$79.65	$81.26	$79.65	$81.22	$81.22	445,750
2021-07-06	$79.03	$80.62	$78.36	$80.00	$80.00	697,436
2021-07-02	$78.97	$78.97	$77.78	$78.76	$78.76	377,613
2021-07-01	$77.70	$79.13	$77.03	$78.59	$78.59	632,246
2021-06-30	$76.42	$77.72	$76.34	$77.53	$77.53	529,344
2021-06-29	$76.44	$76.94	$75.87	$76.36	$76.36	224,896
2021-06-28	$77.77	$78.15	$75.81	$76.08	$76.08	407,379
2021-06-25	$74.14	$77.73	$74.13	$77.46	$77.46	994,202
2021-06-24	$74.66	$74.90	$74.07	$74.22	$74.22	265,879
2021-06-23	$74.60	$74.97	$74.32	$74.32	$74.32	310,843
2021-06-22	$73.67	$74.86	$73.05	$74.66	$74.66	370,467
2021-06-21	$72.23	$73.71	$71.82	$73.45	$73.45	293,943
2021-06-18	$72.83	$73.03	$71.70	$71.85	$71.85	674,897
2021-06-17	$72.19	$73.58	$72.19	$73.13	$73.13	247,314
2021-06-16	$73.13	$73.29	$72.30	$72.40	$72.40	295,910
2021-06-15	$72.50	$73.17	$72.03	$72.95	$72.95	242,593
2021-06-14	$72.19	$72.91	$71.89	$72.42	$72.42	280,270
2021-06-11	$72.44	$72.63	$71.84	$72.16	$72.16	179,982
2021-06-10	$71.08	$72.42	$71.00	$72.32	$72.32	251,443
2021-06-09	$71.50	$71.50	$70.72	$70.93	$70.93	230,920
2021-06-08	$70.03	$71.50	$69.83	$71.33	$71.33	369,627
2021-06-07	$71.71	$72.11	$69.75	$69.81	$69.81	459,852
2021-06-04	$71.14	$71.86	$70.98	$71.71	$71.71	200,531
2021-06-03	$70.15	$70.82	$68.92	$70.50	$70.50	335,859
2021-06-02	$72.31	$72.68	$70.45	$70.56	$70.56	470,893
2021-06-01	$72.23	$72.88	$72.07	$72.11	$72.11	326,040
2021-05-28	$72.29	$73.45	$71.97	$72.06	$72.06	384,291
2021-05-27	$71.31	$71.93	$71.18	$71.75	$71.75	446,980
2021-05-26	$70.58	$71.18	$69.82	$71.03	$71.03	338,731
2021-05-25	$71.26	$71.92	$70.76	$70.87	$70.87	213,167
2021-05-24	$71.68	$72.00	$71.02	$71.11	$71.11	355,546
2021-05-21	$71.74	$73.00	$70.88	$71.14	$71.14	1,253,327
2021-05-20	$71.04	$72.25	$70.82	$71.51	$71.51	508,133
2021-05-19	$71.01	$71.04	$70.11	$71.00	$71.00	665,073
2021-05-18	$71.73	$73.29	$71.53	$71.88	$71.88	556,489
2021-05-17	$71.61	$72.24	$71.59	$71.72	$71.72	377,919
2021-05-14	$71.50	$72.46	$71.36	$72.24	$72.24	265,358
2021-05-13	$70.67	$71.83	$70.67	$71.33	$71.33	421,938
2021-05-12	$70.57	$71.35	$70.17	$70.42	$70.42	372,667
2021-05-11	$70.00	$71.67	$69.51	$71.20	$71.20	432,885
2021-05-10	$73.13	$73.14	$70.98	$71.05	$71.05	441,528
2021-05-07	$72.37	$73.74	$71.47	$73.30	$73.30	619,844
2021-05-06	$72.94	$73.41	$72.19	$72.90	$72.90	515,518
2021-05-05	$73.81	$75.00	$72.14	$73.37	$73.37	1,409,100
2021-05-04	$70.97	$71.09	$69.23	$69.64	$69.64	464,391
2021-05-03	$72.43	$72.43	$71.07	$71.16	$71.16	381,602
2021-04-30	$72.10	$73.05	$71.62	$71.77	$71.77	400,102
2021-04-29	$72.33	$72.82	$71.71	$72.51	$72.51	377,036
2021-04-28	$71.18	$71.91	$70.62	$71.74	$71.74	313,166
2021-04-27	$71.21	$71.75	$70.58	$71.30	$71.30	272,618
2021-04-26	$71.40	$71.98	$70.78	$71.50	$71.50	560,736
2021-04-23	$71.39	$71.90	$70.82	$71.12	$71.12	462,973
2021-04-22	$71.07	$71.74	$70.62	$71.01	$71.01	442,627
2021-04-21	$69.62	$71.20	$69.62	$70.88	$70.88	489,644
2021-04-20	$68.94	$69.89	$68.94	$69.65	$69.65	355,264
2021-04-19	$69.76	$69.97	$68.19	$69.20	$69.20	526,943
2021-04-16	$70.00	$70.00	$69.18	$69.75	$69.75	313,365
2021-04-15	$69.29	$69.65	$68.39	$69.65	$69.65	308,539
2021-04-14	$67.77	$69.18	$67.77	$68.93	$68.93	481,910
2021-04-13	$67.63	$67.86	$66.65	$67.62	$67.62	493,801
2021-04-12	$66.77	$67.58	$66.25	$67.57	$67.57	448,172
2021-04-09	$66.56	$67.01	$66.28	$67.00	$67.00	550,541
2021-04-08	$64.76	$66.37	$64.75	$66.29	$66.29	891,638
2021-04-07	$63.78	$64.41	$62.69	$64.40	$64.40	527,752
2021-04-06	$62.74	$64.07	$62.65	$63.79	$63.79	449,778
2021-04-05	$62.52	$62.88	$61.17	$62.79	$62.79	448,191
2021-04-01	$61.90	$62.02	$61.23	$61.85	$61.85	272,427
2021-03-31	$61.36	$62.54	$61.14	$61.67	$61.67	361,954
2021-03-30	$60.16	$61.25	$60.16	$61.08	$61.08	234,487
2021-03-29	$60.58	$61.70	$60.41	$60.46	$60.46	323,466
2021-03-26	$60.92	$61.06	$59.90	$60.93	$60.93	286,618
2021-03-25	$59.72	$60.74	$59.37	$60.69	$60.69	346,060
2021-03-24	$60.61	$61.45	$59.88	$60.05	$60.05	324,772
2021-03-23	$61.44	$61.86	$60.05	$60.24	$60.24	666,647
2021-03-22	$60.72	$61.60	$60.41	$61.34	$61.34	600,084
2021-03-19	$60.15	$61.16	$59.82	$60.47	$60.47	1,281,411
2021-03-18	$61.04	$61.38	$59.87	$60.15	$60.15	423,535
2021-03-17	$61.89	$62.08	$61.22	$61.57	$61.57	394,029
2021-03-16	$61.72	$61.98	$60.60	$61.90	$61.90	453,372
2021-03-15	$62.87	$63.44	$61.53	$61.78	$61.78	462,359
2021-03-12	$62.06	$62.59	$61.50	$62.44	$62.44	240,471
2021-03-11	$63.66	$63.82	$62.30	$62.52	$62.52	341,465
2021-03-10	$62.37	$63.16	$61.69	$63.07	$63.07	371,889
2021-03-09	$62.05	$63.39	$61.54	$61.65	$61.65	311,430
2021-03-08	$62.58	$62.58	$61.47	$61.49	$61.49	427,869
2021-03-05	$61.11	$62.44	$60.05	$62.14	$62.14	446,645
2021-03-04	$61.33	$61.52	$59.86	$60.46	$60.46	508,653
2021-03-03	$62.04	$62.28	$61.39	$61.52	$61.52	351,735
2021-03-02	$62.90	$63.18	$61.93	$62.30	$62.30	489,526
2021-03-01	$63.26	$63.95	$62.44	$62.68	$62.68	571,066
2021-02-26	$63.26	$63.76	$61.94	$62.50	$62.50	593,822
2021-02-25	$63.31	$63.74	$61.77	$61.98	$61.98	617,936
2021-02-24	$63.49	$64.32	$62.78	$63.40	$63.40	512,791
2021-02-23	$63.58	$63.86	$62.95	$63.63	$63.63	463,946
2021-02-22	$63.33	$64.10	$63.10	$63.83	$63.83	605,454
2021-02-19	$63.74	$65.22	$63.17	$63.74	$63.74	1,432,318
2021-02-18	$64.58	$65.00	$62.16	$63.50	$63.50	1,103,590
2021-02-17	$67.01	$67.06	$65.46	$66.72	$66.72	403,174
2021-02-16	$67.75	$68.24	$66.59	$67.36	$67.36	425,904
2021-02-12	$67.00	$67.92	$66.27	$67.74	$67.74	322,426
2021-02-11	$66.11	$66.95	$65.76	$66.93	$66.93	486,891
2021-02-10	$65.24	$66.12	$64.90	$65.67	$65.67	268,223
2021-02-09	$64.40	$65.37	$64.19	$64.84	$64.84	402,760
2021-02-08	$63.33	$64.58	$63.22	$64.22	$64.22	317,883
2021-02-05	$64.35	$64.57	$63.20	$63.38	$63.38	498,596
2021-02-04	$62.91	$64.07	$62.48	$63.61	$63.61	278,358
2021-02-03	$62.71	$62.71	$61.98	$62.35	$62.35	266,035
2021-02-02	$62.37	$63.39	$62.36	$62.68	$62.68	294,218
2021-02-01	$62.01	$62.84	$61.15	$61.53	$61.53	477,786
2021-01-29	$62.82	$63.28	$61.02	$61.69	$61.69	338,817
2021-01-28	$61.74	$63.74	$61.50	$63.01	$63.01	636,897
2021-01-27	$62.33	$62.79	$61.14	$61.39	$61.39	456,553
2021-01-26	$64.56	$65.00	$63.30	$63.38	$63.38	212,454
2021-01-25	$65.11	$65.75	$64.09	$64.44	$64.44	357,597
2021-01-22	$65.39	$65.67	$64.80	$65.32	$65.32	202,717
2021-01-21	$65.77	$66.39	$65.11	$65.81	$65.81	372,934
2021-01-20	$63.97	$65.46	$63.81	$65.36	$65.36	601,999
2021-01-19	$63.98	$64.24	$63.16	$63.76	$63.76	526,958
2021-01-15	$65.11	$65.44	$63.58	$63.64	$63.64	512,458
2021-01-14	$66.26	$66.35	$64.98	$65.05	$65.05	262,128
2021-01-13	$66.47	$66.66	$65.44	$65.69	$65.69	555,513
2021-01-12	$66.85	$67.48	$66.15	$66.71	$66.71	349,251
2021-01-11	$66.66	$67.12	$66.40	$66.85	$66.85	239,497
2021-01-08	$66.93	$68.20	$66.55	$67.29	$67.29	443,217
2021-01-07	$67.05	$68.06	$66.14	$66.53	$66.53	539,923
2021-01-06	$64.55	$67.07	$64.48	$67.02	$67.02	654,348
2021-01-05	$63.66	$65.11	$63.66	$64.52	$64.52	757,062
2021-01-04	$65.00	$65.50	$62.54	$63.34	$63.34	678,098
2020-12-31	$65.01	$65.50	$64.33	$65.22	$65.22	432,027
2020-12-30	$65.31	$66.27	$64.75	$64.92	$64.92	569,126
2020-12-29	$65.59	$65.98	$64.52	$65.23	$65.23	409,578
2020-12-28	$66.15	$66.35	$65.13	$65.22	$65.22	319,436
2020-12-24	$66.10	$66.32	$65.08	$65.32	$65.32	456,751
2020-12-23	$65.48	$66.65	$65.48	$65.87	$65.87	602,878
2020-12-22	$63.68	$65.37	$63.06	$65.32	$65.32	416,177
2020-12-21	$64.01	$64.46	$61.33	$63.50	$63.50	595,857
2020-12-18	$65.30	$65.95	$64.74	$65.37	$65.37	1,372,770
2020-12-17	$64.20	$65.09	$64.03	$65.00	$65.00	876,444
2020-12-16	$63.32	$64.20	$63.12	$64.05	$64.05	745,923
2020-12-15	$62.35	$63.58	$62.06	$63.44	$63.44	1,023,121
2020-12-14	$60.62	$62.66	$60.62	$61.99	$61.99	1,138,762
2020-12-11	$59.32	$60.31	$59.32	$60.16	$60.16	304,856
2020-12-10	$59.60	$60.03	$58.90	$59.84	$59.84	249,277
2020-12-09	$60.33	$60.50	$59.23	$59.69	$59.69	392,435
2020-12-08	$60.66	$60.80	$59.94	$59.99	$59.99	555,699
2020-12-07	$60.57	$60.72	$59.43	$59.99	$59.99	343,853
2020-12-04	$59.87	$61.30	$59.58	$60.75	$60.75	808,098
2020-12-03	$59.32	$59.80	$58.87	$59.59	$59.59	463,762
2020-12-02	$59.60	$60.13	$59.30	$59.49	$59.49	415,275
2020-12-01	$60.56	$60.79	$59.36	$59.62	$59.62	746,451
2020-11-30	$60.00	$60.73	$59.75	$60.08	$60.08	788,192
2020-11-27	$60.00	$60.03	$59.70	$59.92	$59.92	227,917
2020-11-25	$59.82	$60.00	$59.38	$59.80	$59.80	521,329
2020-11-24	$58.82	$60.17	$58.51	$59.87	$59.87	847,026
2020-11-23	$58.42	$59.73	$57.53	$58.47	$58.47	787,547
2020-11-20	$57.27	$58.30	$56.76	$57.83	$57.83	1,451,210
2020-11-19	$56.20	$57.63	$55.68	$57.51	$57.51	567,878
2020-11-18	$56.46	$56.95	$56.07	$56.17	$56.17	368,185
2020-11-17	$55.94	$56.54	$55.30	$56.40	$56.40	305,789
2020-11-16	$57.10	$57.33	$56.07	$56.53	$56.53	313,526
2020-11-13	$55.45	$56.84	$55.45	$56.68	$56.68	387,688
2020-11-12	$55.58	$56.30	$55.07	$55.29	$55.29	422,145
2020-11-11	$58.00	$58.32	$55.14	$55.71	$55.71	436,245
2020-11-10	$57.64	$58.00	$55.81	$57.61	$57.61	670,042
2020-11-09	$57.16	$59.00	$57.16	$58.06	$58.06	1,326,130
2020-11-06	$54.66	$54.66	$53.71	$54.07	$54.07	473,914
2020-11-05	$55.93	$56.45	$54.50	$54.75	$54.75	631,601
2020-11-04	$55.00	$56.74	$54.07	$55.48	$55.48	594,420
2020-11-03	$53.70	$54.96	$53.44	$54.65	$54.65	475,099
2020-11-02	$52.59	$53.33	$52.06	$53.06	$53.06	625,961
2020-10-30	$52.04	$53.28	$50.65	$52.12	$52.12	937,762
2020-10-29	$55.00	$55.00	$51.53	$52.47	$52.47	1,694,148
2020-10-28	$50.49	$50.49	$49.36	$49.62	$49.62	643,668
2020-10-27	$53.63	$53.91	$50.82	$51.26	$51.26	446,013
2020-10-26	$53.19	$54.12	$52.80	$53.77	$53.77	451,580
2020-10-23	$53.82	$53.95	$53.26	$53.67	$53.67	277,328
2020-10-22	$53.60	$54.58	$52.63	$53.59	$53.59	486,629
2020-10-21	$53.81	$53.81	$52.89	$53.27	$53.27	437,459
2020-10-20	$54.27	$54.71	$53.26	$53.74	$53.74	559,650
2020-10-19	$55.43	$55.69	$54.56	$54.80	$54.80	890,454
2020-10-16	$55.43	$55.64	$55.13	$55.36	$55.36	312,091
2020-10-15	$53.94	$55.40	$53.87	$55.18	$55.18	391,644
2020-10-14	$54.40	$55.19	$54.40	$54.79	$54.79	637,368
2020-10-13	$55.25	$55.64	$54.11	$54.47	$54.47	422,980
2020-10-12	$53.98	$55.95	$53.36	$55.62	$55.62	472,604
2020-10-09	$54.17	$54.34	$53.53	$53.56	$53.56	1,140,946
2020-10-08	$52.74	$53.75	$52.65	$53.55	$53.55	583,714
2020-10-07	$51.65	$52.58	$51.22	$52.20	$52.20	559,248
2020-10-06	$49.96	$51.92	$49.84	$51.02	$51.02	713,854
2020-10-05	$49.23	$50.29	$49.20	$49.70	$49.70	570,900
2020-10-02	$48.16	$49.40	$48.00	$48.89	$48.89	401,746
2020-10-01	$49.73	$49.92	$48.58	$49.06	$49.06	413,525
2020-09-30	$49.10	$50.40	$48.82	$49.52	$49.52	587,844
2020-09-29	$50.05	$50.19	$48.38	$48.90	$48.90	487,865
2020-09-28	$49.79	$50.00	$49.38	$49.67	$49.67	315,504
2020-09-25	$48.60	$49.59	$48.51	$49.21	$49.21	441,859
2020-09-24	$48.79	$49.87	$48.28	$48.83	$48.83	566,620
2020-09-23	$50.14	$50.29	$49.14	$49.17	$49.17	568,198
2020-09-22	$49.38	$50.52	$48.97	$50.27	$50.27	537,989
2020-09-21	$50.11	$50.27	$48.74	$49.31	$49.31	648,136
2020-09-18	$52.94	$53.11	$50.67	$51.13	$51.13	1,047,425
2020-09-17	$53.13	$53.46	$52.27	$52.78	$52.78	518,687
2020-09-16	$54.91	$55.10	$53.43	$53.53	$53.53	566,335
2020-09-15	$56.00	$56.00	$54.22	$54.47	$54.47	454,478
2020-09-14	$55.50	$56.13	$55.38	$55.58	$55.58	440,299
2020-09-11	$55.78	$56.15	$54.33	$55.06	$55.06	490,645
2020-09-10	$56.48	$56.84	$55.14	$55.40	$55.40	683,954
2020-09-09	$56.20	$57.11	$56.07	$56.44	$56.44	615,657
2020-09-08	$54.82	$55.76	$54.01	$55.04	$55.04	533,620
2020-09-04	$57.13	$57.13	$54.64	$55.26	$55.26	453,323
2020-09-03	$57.50	$57.50	$56.01	$56.67	$56.67	637,423
2020-09-02	$56.80	$57.69	$55.70	$57.43	$57.43	604,285
2020-09-01	$56.33	$56.98	$56.19	$56.84	$56.84	384,911
2020-08-31	$56.47	$57.21	$56.07	$56.52	$56.52	521,718
2020-08-28	$56.61	$56.96	$56.07	$56.47	$56.47	383,404
2020-08-27	$55.05	$57.21	$54.89	$56.73	$56.73	558,519
2020-08-26	$55.03	$55.83	$54.55	$55.69	$55.69	615,575
2020-08-25	$54.70	$55.62	$54.26	$54.84	$54.84	385,496
2020-08-24	$53.88	$55.16	$53.59	$54.66	$54.66	450,923
2020-08-21	$53.70	$54.22	$53.14	$53.43	$53.43	519,123
2020-08-20	$53.75	$54.19	$53.49	$53.68	$53.68	366,643
2020-08-19	$53.79	$54.54	$53.65	$53.98	$53.98	402,022
2020-08-18	$54.11	$54.29	$53.26	$53.71	$53.71	500,416
2020-08-17	$54.87	$55.19	$53.98	$54.10	$54.10	537,293
2020-08-14	$54.95	$55.32	$54.22	$54.85	$54.85	404,324
2020-08-13	$54.00	$55.72	$53.44	$55.14	$55.14	895,072
2020-08-12	$54.31	$54.92	$53.84	$54.09	$54.09	753,828
2020-08-11	$55.49	$55.50	$53.93	$54.06	$54.06	1,141,966
2020-08-10	$56.50	$56.79	$54.58	$55.33	$55.33	805,259
2020-08-07	$57.81	$57.98	$56.24	$56.91	$56.91	994,999
2020-08-06	$54.78	$58.23	$54.00	$57.82	$57.82	3,004,513
2020-08-05	$49.41	$51.64	$49.00	$50.66	$50.66	1,068,521
2020-08-04	$49.45	$49.66	$48.59	$48.79	$48.79	633,786
2020-08-03	$48.55	$50.80	$48.43	$49.64	$49.64	759,324
2020-07-31	$49.84	$49.86	$47.34	$48.18	$48.18	785,583
2020-07-30	$49.87	$50.21	$49.13	$49.93	$49.93	516,456
2020-07-29	$49.12	$50.73	$49.04	$50.41	$50.41	524,627
2020-07-28	$49.50	$49.52	$48.51	$48.72	$48.72	382,381
2020-07-27	$48.70	$49.79	$48.65	$49.71	$49.71	391,308
2020-07-24	$48.50	$48.56	$47.79	$48.44	$48.44	330,924
2020-07-23	$47.70	$48.99	$47.66	$48.64	$48.64	579,428
2020-07-22	$48.00	$48.83	$47.44	$47.70	$47.70	724,404
2020-07-21	$48.00	$49.39	$47.76	$47.80	$47.80	1,067,268
2020-07-20	$48.36	$48.58	$47.45	$47.83	$47.83	472,393
2020-07-17	$47.33	$48.76	$47.21	$48.48	$48.48	433,500
2020-07-16	$47.96	$48.17	$47.03	$47.21	$47.21	640,700
2020-07-15	$47.44	$48.74	$47.26	$48.43	$48.43	717,700
2020-07-14	$45.39	$46.04	$44.84	$46.01	$46.01	512,800
2020-07-13	$46.20	$46.88	$45.26	$45.39	$45.39	829,800
2020-07-10	$45.46	$45.91	$44.93	$45.85	$45.85	505,800
2020-07-09	$46.34	$46.38	$44.61	$45.57	$45.57	935,900
2020-07-08	$45.44	$46.60	$45.34	$46.46	$46.46	879,500
2020-07-07	$45.20	$46.57	$44.80	$45.26	$45.26	1,058,700
2020-07-06	$48.28	$48.39	$45.20	$45.60	$45.60	1,957,100
2020-07-02	$49.29	$49.96	$48.82	$49.16	$49.16	1,107,300
2020-07-01	$47.70	$48.81	$47.19	$48.67	$48.67	1,103,700
2020-06-30	$47.29	$48.07	$46.84	$47.71	$47.71	966,600
2020-06-29	$45.58	$47.47	$45.30	$47.40	$47.40	959,000
2020-06-26	$45.00	$45.63	$44.20	$45.19	$45.19	8,659,275
2020-06-25	$44.81	$45.00	$43.22	$45.00	$45.00	1,447,663
2020-06-24	$47.00	$47.16	$44.41	$44.91	$44.91	1,449,783
2020-06-23	$47.57	$48.33	$47.15	$47.55	$47.55	1,066,516
2020-06-22	$48.20	$48.29	$46.77	$47.24	$47.24	1,328,333
2020-06-19	$47.93	$49.11	$47.80	$48.61	$48.61	2,491,559
2020-06-18	$47.88	$48.43	$47.23	$47.47	$47.47	1,012,485
2020-06-17	$48.70	$48.74	$47.52	$48.08	$48.08	902,372
2020-06-16	$49.44	$49.58	$48.04	$48.68	$48.68	903,923
2020-06-15	$47.00	$48.51	$46.50	$47.98	$47.98	1,356,104
2020-06-12	$50.54	$50.62	$46.60	$47.82	$47.82	2,002,179
2020-06-11	$51.00	$51.04	$48.42	$48.68	$48.68	1,613,368
2020-06-10	$53.62	$53.62	$52.20	$52.62	$52.62	967,778
2020-06-09	$54.60	$54.92	$53.52	$53.62	$53.62	687,018
2020-06-08	$56.00	$56.09	$54.79	$54.92	$54.92	720,851
2020-06-05	$53.56	$56.49	$53.16	$55.61	$55.61	1,150,915
2020-06-04	$54.50	$54.66	$52.45	$52.74	$52.74	1,008,084
2020-06-03	$55.81	$55.90	$54.53	$54.69	$54.69	1,023,245
2020-06-02	$54.86	$55.44	$54.04	$54.99	$54.99	935,926
2020-06-01	$54.49	$55.29	$53.79	$54.65	$54.65	974,359
2020-05-29	$55.80	$55.80	$53.75	$54.65	$54.65	1,659,228
2020-05-28	$55.56	$57.14	$54.78	$55.30	$55.30	1,369,085
2020-05-27	$56.25	$56.40	$53.33	$55.46	$55.46	1,531,541
2020-05-26	$58.00	$58.45	$54.47	$54.61	$54.61	2,510,473
2020-05-22	$57.00	$57.00	$54.20	$55.11	$55.11	3,062,652
2020-05-21	$49.90	$56.00	$49.90	$54.59	$54.59	7,411,074
2020-05-20	$49.96	$50.63	$49.32	$50.24	$50.24	734,597
2020-05-19	$49.44	$49.90	$48.66	$49.23	$49.23	789,884
2020-05-18	$47.00	$50.04	$46.81	$49.79	$49.79	973,372
2020-05-15	$46.01	$46.56	$45.14	$45.82	$45.82	1,555,893
2020-05-14	$44.16	$45.45	$42.85	$45.41	$45.41	601,457
2020-05-13	$45.72	$46.21	$43.94	$45.00	$45.00	550,811
2020-05-12	$48.33	$48.51	$46.08	$46.09	$46.09	664,023
2020-05-11	$48.88	$49.13	$47.77	$48.35	$48.35	1,145,701
2020-05-08	$49.59	$50.23	$48.51	$49.51	$49.51	1,048,743
2020-05-07	$46.70	$48.54	$46.40	$47.80	$47.80	905,234
2020-05-06	$47.99	$48.22	$45.74	$45.82	$45.82	944,069
2020-05-05	$46.14	$48.17	$45.93	$47.86	$47.86	714,880
2020-05-04	$45.39	$45.88	$44.59	$45.49	$45.49	849,479
2020-05-01	$46.45	$46.98	$45.34	$45.64	$45.64	631,914
2020-04-30	$48.75	$49.43	$47.46	$47.46	$47.46	543,283
2020-04-29	$48.44	$50.41	$47.88	$49.60	$49.60	575,735
2020-04-28	$48.14	$48.20	$47.15	$47.54	$47.54	730,210
2020-04-27	$47.46	$48.04	$46.95	$47.55	$47.55	560,851
2020-04-24	$46.67	$46.89	$45.55	$46.76	$46.76	712,880
2020-04-23	$45.30	$47.23	$45.30	$46.53	$46.53	696,441
2020-04-22	$45.11	$45.45	$44.66	$45.03	$45.03	466,448
2020-04-21	$46.00	$46.65	$44.83	$44.88	$44.88	505,435
2020-04-20	$46.52	$48.48	$46.08	$47.11	$47.11	651,443
2020-04-17	$45.19	$47.45	$45.19	$47.16	$47.16	1,176,981
2020-04-16	$45.00	$45.02	$43.28	$44.31	$44.31	790,990
2020-04-15	$46.51	$47.24	$44.49	$44.64	$44.64	892,277
2020-04-14	$48.03	$48.36	$46.31	$47.72	$47.72	752,078
2020-04-13	$47.65	$48.28	$46.29	$47.18	$47.18	817,647
2020-04-09	$44.86	$48.44	$44.36	$48.32	$48.32	1,037,428
2020-04-08	$43.71	$45.81	$43.32	$44.49	$44.49	930,857
2020-04-07	$42.78	$43.12	$41.31	$42.62	$42.62	1,170,103
2020-04-06	$41.33	$42.44	$40.63	$42.16	$42.16	823,111
2020-04-03	$40.13	$41.06	$39.12	$39.81	$39.81	1,142,226
2020-04-02	$39.49	$41.46	$39.49	$40.47	$40.47	863,157
2020-04-01	$40.83	$41.59	$39.11	$39.93	$39.93	1,127,192
2020-03-31	$42.42	$43.29	$41.62	$42.53	$42.53	992,957
2020-03-30	$42.25	$42.97	$41.40	$42.69	$42.69	649,838
2020-03-27	$41.82	$42.63	$40.00	$41.58	$41.58	843,729
2020-03-26	$41.06	$43.74	$40.40	$43.10	$43.10	1,011,717
2020-03-25	$41.16	$42.17	$38.90	$40.44	$40.44	1,756,225
2020-03-24	$39.55	$41.05	$38.77	$40.95	$40.95	1,970,775
2020-03-23	$40.40	$41.00	$37.53	$38.29	$38.29	1,635,113
2020-03-20	$39.00	$41.08	$38.36	$40.16	$40.16	1,917,074
2020-03-19	$37.73	$40.84	$37.31	$39.15	$39.15	1,462,024
2020-03-18	$38.17	$41.16	$37.32	$38.40	$38.40	1,785,868
2020-03-17	$35.67	$40.46	$34.85	$40.02	$40.02	2,249,914
2020-03-16	$37.00	$37.40	$33.41	$35.06	$35.06	2,093,808
2020-03-13	$40.25	$40.56	$34.74	$37.21	$37.21	2,182,994
2020-03-12	$36.21	$40.58	$35.93	$38.47	$38.47	1,866,493
2020-03-11	$40.36	$40.89	$37.34	$38.05	$38.05	956,855
2020-03-10	$40.35	$41.55	$39.47	$41.50	$41.50	1,786,179
2020-03-09	$40.38	$40.65	$36.04	$39.17	$39.17	1,037,585
2020-03-06	$43.37	$43.51	$41.26	$42.76	$42.76	1,490,197
2020-03-05	$45.65	$45.71	$43.97	$44.82	$44.82	1,155,402
2020-03-04	$46.40	$46.71	$45.55	$46.43	$46.43	870,189
2020-03-03	$47.16	$48.61	$45.15	$45.56	$45.56	1,145,342
2020-03-02	$45.61	$47.17	$44.99	$47.10	$47.10	934,494
2020-02-28	$46.09	$46.56	$44.27	$45.23	$45.23	1,009,250
2020-02-27	$48.22	$48.97	$47.21	$47.28	$47.28	809,307
2020-02-26	$51.15	$51.32	$49.34	$49.35	$49.35	950,870
2020-02-25	$53.40	$53.46	$50.58	$51.08	$51.08	985,272
2020-02-24	$54.01	$54.74	$53.37	$53.37	$53.37	752,791
2020-02-21	$56.00	$56.01	$52.40	$55.35	$55.35	921,297
2020-02-20	$56.23	$56.52	$55.61	$56.45	$56.45	417,210
2020-02-19	$56.65	$57.73	$56.46	$56.56	$56.56	495,409
2020-02-18	$56.51	$57.10	$56.15	$56.65	$56.65	341,817
2020-02-14	$56.61	$56.83	$56.01	$56.54	$56.54	287,130
2020-02-13	$55.37	$56.69	$55.27	$56.50	$56.50	690,791
2020-02-12	$55.28	$55.59	$54.68	$55.59	$55.59	601,138
2020-02-11	$54.63	$55.42	$54.61	$55.18	$55.18	518,828
2020-02-10	$53.34	$54.64	$53.13	$54.49	$54.49	479,786
2020-02-07	$54.00	$54.34	$52.85	$53.34	$53.34	212,745
2020-02-06	$53.85	$54.24	$53.51	$54.20	$54.20	337,552
2020-02-05	$53.62	$54.05	$53.14	$53.82	$53.82	376,097
2020-02-04	$53.25	$54.35	$53.00	$53.20	$53.20	544,540
2020-02-03	$52.53	$53.24	$52.21	$52.57	$52.57	423,543
2020-01-31	$53.00	$53.31	$52.14	$52.28	$52.28	409,576
2020-01-30	$52.69	$53.27	$52.44	$53.25	$53.25	344,730
2020-01-29	$53.56	$53.86	$53.00	$53.12	$53.12	407,076
2020-01-28	$52.75	$53.61	$52.75	$53.52	$53.52	278,231
2020-01-27	$51.90	$53.06	$51.64	$52.82	$52.82	504,721
2020-01-24	$52.99	$53.36	$52.42	$52.66	$52.66	435,129
2020-01-23	$53.28	$53.28	$52.62	$52.82	$52.82	457,974
2020-01-22	$53.30	$53.38	$52.85	$53.27	$53.27	376,539
2020-01-21	$53.20	$53.44	$52.96	$53.11	$53.11	445,183
2020-01-17	$53.62	$53.89	$53.03	$53.30	$53.30	539,798
2020-01-16	$53.17	$53.36	$52.90	$53.29	$53.29	503,843
2020-01-15	$53.06	$53.67	$52.56	$52.86	$52.86	530,356
2020-01-14	$52.68	$53.52	$52.30	$53.06	$53.06	638,763
2020-01-13	$53.16	$53.29	$52.32	$52.87	$52.87	744,670
2020-01-10	$54.74	$55.13	$53.01	$53.22	$53.22	703,428
2020-01-09	$54.75	$56.12	$53.90	$54.55	$54.55	1,410,568
2020-01-08	$58.92	$59.09	$58.31	$58.52	$58.52	602,281
2020-01-07	$58.30	$58.72	$57.77	$58.11	$58.11	375,175
2020-01-06	$57.99	$58.95	$57.61	$58.57	$58.57	572,768
2020-01-03	$58.53	$58.86	$57.78	$58.32	$58.32	486,850
2020-01-02	$59.00	$59.47	$58.76	$59.45	$59.45	460,917
2019-12-31	$58.61	$59.20	$58.42	$58.88	$58.88	388,132
2019-12-30	$58.93	$59.17	$58.33	$58.76	$58.76	213,770
2019-12-27	$59.13	$59.30	$58.69	$58.88	$58.88	185,137
2019-12-26	$59.20	$59.30	$58.67	$58.92	$58.92	177,880
2019-12-24	$59.10	$59.25	$58.72	$59.13	$59.13	104,573
2019-12-23	$58.89	$59.40	$58.42	$59.13	$59.13	302,607
2019-12-20	$60.00	$60.15	$58.23	$58.83	$58.83	1,081,570
2019-12-19	$59.43	$59.76	$59.12	$59.50	$59.50	528,575
2019-12-18	$59.34	$59.43	$58.54	$59.33	$59.33	463,063
2019-12-17	$58.90	$59.09	$58.32	$58.81	$58.81	391,025
2019-12-16	$58.41	$58.75	$58.25	$58.62	$58.62	410,847
2019-12-13	$57.59	$58.36	$57.46	$58.36	$58.36	586,694
2019-12-12	$58.14	$58.25	$57.42	$57.79	$57.79	461,884
2019-12-11	$57.09	$57.24	$56.47	$56.89	$56.89	265,734
2019-12-10	$57.37	$57.55	$56.65	$56.87	$56.87	358,721
2019-12-09	$57.20	$57.61	$56.94	$57.34	$57.34	540,126
2019-12-06	$56.90	$57.22	$56.71	$57.18	$57.18	665,157
2019-12-05	$56.66	$56.97	$56.22	$56.89	$56.89	419,706
2019-12-04	$56.15	$56.55	$55.73	$56.42	$56.42	399,506
2019-12-03	$55.39	$56.10	$55.05	$55.95	$55.95	284,883
2019-12-02	$56.07	$56.21	$55.52	$55.74	$55.74	326,557
2019-11-29	$56.32	$56.50	$55.87	$55.95	$55.95	118,703
2019-11-27	$56.63	$56.70	$56.12	$56.43	$56.43	292,345
2019-11-26	$56.45	$57.11	$56.27	$56.62	$56.62	569,804
2019-11-25	$55.28	$56.48	$55.17	$56.33	$56.33	1,033,337
2019-11-22	$55.24	$55.33	$54.78	$55.04	$55.04	583,956
2019-11-21	$55.28	$55.55	$54.80	$55.15	$55.15	808,665
2019-11-20	$55.98	$56.09	$54.85	$55.34	$55.34	410,185
2019-11-19	$55.37	$56.35	$55.19	$55.80	$55.80	698,594
2019-11-18	$55.20	$55.97	$55.09	$55.11	$55.11	746,104
2019-11-15	$55.00	$55.36	$54.28	$54.94	$54.94	910,426
2019-11-14	$54.82	$55.23	$54.30	$54.79	$54.79	1,053,662
2019-11-13	$55.05	$55.20	$54.04	$54.61	$54.61	743,461
2019-11-12	$55.13	$55.40	$54.67	$55.24	$55.24	426,103
2019-11-11	$55.28	$55.59	$54.69	$55.07	$55.07	412,612
2019-11-08	$54.70	$55.93	$54.39	$55.72	$55.72	586,901
2019-11-07	$54.00	$56.34	$52.77	$54.74	$54.74	1,357,938
2019-11-06	$52.92	$53.30	$52.56	$53.06	$53.06	620,316
2019-11-05	$53.06	$53.50	$52.53	$52.86	$52.86	463,718
2019-11-04	$52.41	$53.34	$51.89	$52.91	$52.91	455,074
2019-11-01	$52.60	$53.10	$51.89	$52.01	$52.01	683,665
2019-10-31	$51.67	$52.43	$51.37	$52.37	$52.37	409,194
2019-10-30	$50.36	$51.99	$49.91	$51.96	$51.96	399,163
2019-10-29	$49.62	$50.40	$49.50	$50.25	$50.25	429,445
2019-10-28	$49.64	$50.27	$49.46	$49.78	$49.78	414,089
2019-10-25	$50.03	$50.30	$49.50	$49.51	$49.51	258,450
2019-10-24	$50.68	$50.68	$49.85	$49.98	$49.98	202,767
2019-10-23	$50.16	$50.82	$49.64	$50.22	$50.22	500,776
2019-10-22	$51.53	$51.53	$49.85	$49.90	$49.90	243,216
2019-10-21	$51.45	$51.99	$51.37	$51.40	$51.40	366,837
2019-10-18	$50.86	$51.82	$50.55	$51.40	$51.40	480,389
2019-10-17	$50.67	$51.11	$50.01	$51.01	$51.01	355,545
2019-10-16	$49.87	$50.50	$49.56	$50.49	$50.49	311,991
2019-10-15	$50.19	$50.70	$49.85	$50.07	$50.07	599,121
2019-10-14	$50.37	$50.80	$49.82	$50.08	$50.08	147,198
2019-10-11	$50.05	$51.14	$49.21	$50.46	$50.46	346,380
2019-10-10	$49.80	$49.80	$49.05	$49.45	$49.45	211,931
2019-10-09	$49.91	$50.02	$49.48	$49.81	$49.81	201,765
2019-10-08	$50.06	$50.55	$49.36	$49.54	$49.54	417,523
2019-10-07	$50.47	$50.71	$50.22	$50.24	$50.24	302,418
2019-10-04	$50.22	$50.71	$50.10	$50.67	$50.67	276,901
2019-10-03	$49.65	$50.41	$48.84	$50.06	$50.06	404,196
2019-10-02	$49.97	$50.33	$49.07	$49.67	$49.67	454,082
2019-10-01	$51.32	$51.79	$49.88	$50.28	$50.28	472,922
2019-09-30	$50.27	$51.58	$50.27	$51.12	$51.12	386,189
2019-09-27	$51.20	$51.46	$49.95	$50.34	$50.34	265,855
2019-09-26	$52.26	$52.66	$51.11	$51.30	$51.30	304,366
2019-09-25	$51.45	$52.39	$51.44	$52.24	$52.24	325,654
2019-09-24	$51.94	$52.41	$51.03	$51.22	$51.22	326,934
2019-09-23	$51.77	$52.49	$51.40	$52.12	$52.12	335,699
2019-09-20	$51.35	$52.21	$50.99	$51.84	$51.84	1,026,743
2019-09-19	$51.31	$52.24	$51.27	$51.35	$51.35	387,919
2019-09-18	$51.51	$51.70	$50.76	$51.16	$51.16	293,928
2019-09-17	$51.00	$51.39	$50.67	$51.32	$51.32	432,684
2019-09-16	$50.76	$51.71	$50.21	$51.03	$51.03	326,470
2019-09-13	$51.91	$52.17	$51.06	$51.12	$51.12	297,213
2019-09-12	$51.94	$52.22	$51.30	$51.77	$51.77	378,249
2019-09-11	$50.53	$52.22	$50.49	$51.65	$51.65	483,384
2019-09-10	$48.97	$50.18	$48.08	$50.18	$50.18	336,921
2019-09-09	$49.58	$50.23	$48.47	$49.04	$49.04	486,331
2019-09-06	$50.05	$50.28	$49.48	$49.55	$49.55	456,346
2019-09-05	$49.76	$50.06	$49.19	$49.82	$49.82	313,778
2019-09-04	$50.03	$50.03	$48.66	$49.30	$49.30	539,487
2019-09-03	$50.83	$51.00	$49.05	$49.65	$49.65	663,846
2019-08-30	$51.67	$52.02	$50.79	$51.07	$51.07	470,935
2019-08-29	$52.65	$52.90	$51.40	$51.49	$51.49	572,653
2019-08-28	$51.57	$52.38	$51.52	$52.32	$52.32	534,445
2019-08-27	$52.10	$52.35	$51.16	$51.82	$51.82	698,239
2019-08-26	$50.84	$52.20	$50.84	$51.94	$51.94	1,093,622
2019-08-23	$51.27	$51.77	$50.17	$50.31	$50.31	610,754
2019-08-22	$51.25	$51.75	$50.90	$51.30	$51.30	399,795
2019-08-21	$50.58	$51.28	$50.17	$51.04	$51.04	549,245
2019-08-20	$50.25	$50.89	$50.18	$50.35	$50.35	442,351
2019-08-19	$50.08	$50.76	$50.01	$50.30	$50.30	419,046
2019-08-16	$48.76	$50.02	$48.56	$49.75	$49.75	649,167
2019-08-15	$48.09	$48.92	$47.92	$48.71	$48.71	357,186
2019-08-14	$48.35	$48.80	$48.04	$48.08	$48.08	385,820
2019-08-13	$48.69	$49.19	$48.36	$48.84	$48.84	428,943
2019-08-12	$48.91	$49.51	$48.62	$48.65	$48.65	240,500
2019-08-09	$49.90	$50.00	$49.11	$49.17	$49.17	404,605
2019-08-08	$48.66	$50.09	$48.66	$49.89	$49.89	647,292
2019-08-07	$48.00	$48.89	$47.50	$48.62	$48.62	524,931
2019-08-06	$49.00	$49.63	$47.89	$48.36	$48.36	994,367
2019-08-05	$49.18	$49.72	$47.53	$49.19	$49.19	1,546,817
2019-08-02	$48.10	$50.37	$47.10	$50.10	$50.10	3,179,893
2019-08-01	$45.64	$46.59	$45.29	$46.39	$46.39	893,822
2019-07-31	$45.64	$46.12	$45.22	$45.58	$45.58	812,544
2019-07-30	$43.95	$45.70	$43.95	$45.68	$45.68	737,626
2019-07-29	$44.55	$44.66	$43.99	$44.25	$44.25	833,964
2019-07-26	$44.18	$44.98	$44.07	$44.34	$44.34	521,122
2019-07-25	$43.95	$44.07	$43.36	$43.76	$43.76	464,857
2019-07-24	$42.90	$43.99	$42.90	$43.95	$43.95	487,348
2019-07-23	$42.74	$43.17	$42.39	$42.76	$42.76	1,057,520
2019-07-22	$42.76	$43.41	$42.54	$42.68	$42.68	415,065
2019-07-19	$42.95	$43.63	$42.54	$42.63	$42.63	629,373
2019-07-18	$42.50	$43.26	$42.45	$43.11	$43.11	614,000
2019-07-17	$41.73	$42.80	$41.60	$42.54	$42.54	469,622
2019-07-16	$41.43	$41.80	$41.26	$41.60	$41.60	638,231
2019-07-15	$41.37	$41.71	$41.01	$41.38	$41.38	384,181
2019-07-12	$41.43	$41.97	$41.00	$41.35	$41.35	498,822
2019-07-11	$41.21	$41.53	$40.85	$41.36	$41.36	635,494
2019-07-10	$40.59	$41.12	$40.21	$40.92	$40.92	508,516
2019-07-09	$40.92	$41.17	$40.29	$40.41	$40.41	286,155
2019-07-08	$41.13	$41.13	$40.55	$41.11	$41.11	269,547
2019-07-05	$40.53	$41.36	$40.39	$41.30	$41.30	345,166
2019-07-03	$40.78	$40.91	$40.47	$40.63	$40.63	182,907
2019-07-02	$41.42	$41.87	$40.16	$40.66	$40.66	595,278
2019-07-01	$42.75	$43.25	$41.05	$41.40	$41.40	736,795
2019-06-28	$42.88	$43.57	$42.22	$42.30	$42.30	1,192,620
2019-06-27	$42.53	$42.83	$42.25	$42.65	$42.65	346,649
2019-06-26	$42.65	$42.97	$42.01	$42.33	$42.33	397,532
2019-06-25	$42.67	$42.99	$42.21	$42.56	$42.56	483,200
2019-06-24	$42.12	$42.82	$42.04	$42.56	$42.56	734,553
2019-06-21	$42.07	$42.38	$41.60	$42.14	$42.14	649,898
2019-06-20	$42.54	$42.87	$41.98	$42.29	$42.29	237,041
2019-06-19	$41.99	$42.53	$41.76	$42.24	$42.24	398,200
2019-06-18	$41.65	$42.23	$41.20	$41.95	$41.95	436,682
2019-06-17	$41.28	$41.77	$40.97	$41.46	$41.46	277,632
2019-06-14	$41.72	$41.96	$41.14	$41.20	$41.20	382,249
2019-06-13	$41.16	$41.71	$40.90	$41.70	$41.70	362,238
2019-06-12	$41.18	$41.37	$40.77	$41.09	$41.09	272,138
2019-06-11	$41.31	$41.62	$40.67	$41.18	$41.18	578,180
2019-06-10	$40.45	$41.18	$40.45	$41.06	$41.06	373,436
2019-06-07	$40.38	$40.64	$40.12	$40.30	$40.30	238,442
2019-06-06	$39.63	$40.40	$39.54	$40.14	$40.14	525,617
2019-06-05	$40.24	$40.50	$39.44	$39.74	$39.74	380,110
2019-06-04	$39.97	$40.67	$39.82	$40.33	$40.33	411,635
2019-06-03	$39.30	$39.96	$39.06	$39.58	$39.58	710,342
2019-05-31	$39.19	$39.66	$38.37	$39.30	$39.30	678,510
2019-05-30	$39.70	$40.19	$39.23	$39.58	$39.58	443,077
2019-05-29	$40.11	$40.47	$39.49	$39.65	$39.65	496,969
2019-05-28	$40.57	$41.20	$40.31	$40.42	$40.42	1,059,531
2019-05-24	$39.08	$40.79	$39.01	$40.58	$40.58	1,575,137
2019-05-23	$41.12	$41.65	$40.18	$40.56	$40.56	632,422
2019-05-22	$41.64	$41.80	$41.31	$41.41	$41.41	341,402
2019-05-21	$41.85	$42.29	$41.59	$41.70	$41.70	415,503
2019-05-20	$42.25	$42.29	$41.47	$41.67	$41.67	300,099
2019-05-17	$42.79	$43.76	$42.52	$42.60	$42.60	352,298
2019-05-16	$43.11	$43.38	$42.55	$43.16	$43.16	579,321
2019-05-15	$42.84	$43.49	$42.70	$43.07	$43.07	313,820
2019-05-14	$43.40	$43.74	$43.00	$43.18	$43.18	425,265
2019-05-13	$43.24	$43.36	$42.73	$43.31	$43.31	760,029
2019-05-10	$43.17	$44.06	$42.91	$44.00	$44.00	652,556
2019-05-09	$43.50	$43.92	$43.02	$43.54	$43.54	517,517
2019-05-08	$43.30	$44.18	$43.20	$43.75	$43.75	572,838
2019-05-07	$43.50	$44.12	$42.77	$43.25	$43.25	633,943
2019-05-06	$42.51	$43.98	$42.51	$43.96	$43.96	760,312
2019-05-03	$41.75	$43.55	$41.16	$43.30	$43.30	2,684,013
2019-05-02	$44.22	$46.17	$43.74	$45.96	$45.96	658,083
2019-05-01	$45.15	$45.48	$43.97	$44.14	$44.14	689,766
2019-04-30	$44.97	$45.54	$44.59	$45.09	$45.09	601,213
2019-04-29	$45.60	$45.92	$44.70	$44.75	$44.75	726,404
2019-04-26	$45.69	$45.72	$45.07	$45.59	$45.59	533,818
2019-04-25	$45.74	$45.80	$44.81	$45.54	$45.54	297,894
2019-04-24	$45.15	$46.08	$44.84	$45.80	$45.80	344,144
2019-04-23	$44.82	$46.22	$44.64	$45.29	$45.29	595,079
2019-04-22	$43.73	$44.79	$43.48	$44.70	$44.70	747,361
2019-04-18	$43.89	$44.19	$43.05	$44.02	$44.02	475,517
2019-04-17	$46.44	$46.44	$43.59	$43.76	$43.76	556,071
2019-04-16	$47.47	$47.69	$46.04	$46.29	$46.29	183,820
2019-04-15	$47.33	$47.66	$46.97	$47.09	$47.09	185,012
2019-04-12	$47.41	$47.72	$46.87	$47.31	$47.31	213,470
2019-04-11	$47.94	$47.94	$47.21	$47.28	$47.28	377,142
2019-04-10	$47.39	$47.82	$47.16	$47.63	$47.63	383,574
2019-04-09	$47.52	$48.04	$47.38	$47.45	$47.45	197,578
2019-04-08	$48.07	$48.38	$47.19	$47.69	$47.69	583,425
2019-04-05	$47.90	$48.50	$47.75	$48.24	$48.24	456,695
2019-04-04	$47.81	$48.47	$47.33	$47.84	$47.84	760,246
2019-04-03	$48.00	$48.33	$47.48	$47.71	$47.71	244,572
2019-04-02	$48.25	$48.37	$46.75	$47.41	$47.41	836,269
2019-04-01	$49.75	$49.89	$47.81	$48.41	$48.41	640,981
2019-03-29	$48.94	$49.49	$48.27	$49.41	$49.41	663,654
2019-03-28	$48.59	$49.10	$47.80	$48.60	$48.60	371,959
2019-03-27	$48.98	$49.44	$47.81	$48.51	$48.51	403,741
2019-03-26	$48.54	$49.16	$48.28	$49.07	$49.07	545,989
2019-03-25	$47.37	$48.33	$47.14	$48.10	$48.10	377,874
2019-03-22	$48.41	$48.41	$47.45	$47.46	$47.46	374,383
2019-03-21	$47.58	$48.90	$47.58	$48.62	$48.62	310,345
2019-03-20	$47.80	$48.37	$47.36	$47.86	$47.86	342,867
2019-03-19	$47.50	$48.09	$46.94	$47.79	$47.79	774,704
2019-03-18	$46.70	$47.52	$46.58	$47.48	$47.48	784,030
2019-03-15	$45.44	$46.99	$45.40	$46.68	$46.68	1,490,556
2019-03-14	$45.86	$45.99	$45.33	$45.44	$45.44	627,558
2019-03-13	$46.19	$46.62	$45.88	$45.89	$45.89	661,003
2019-03-12	$46.47	$46.74	$45.87	$46.07	$46.07	379,489
2019-03-11	$46.45	$47.01	$46.23	$46.55	$46.55	681,823
2019-03-08	$45.57	$46.35	$45.47	$46.24	$46.24	580,903
2019-03-07	$45.69	$46.33	$45.56	$45.82	$45.82	462,133
2019-03-06	$46.82	$46.91	$45.66	$45.79	$45.79	403,050
2019-03-05	$47.40	$47.40	$46.45	$46.77	$46.77	591,414
2019-03-04	$48.34	$48.61	$46.97	$47.32	$47.32	508,035
2019-03-01	$49.00	$49.38	$48.06	$48.34	$48.34	485,267
2019-02-28	$47.04	$48.96	$47.04	$48.69	$48.69	760,586
2019-02-27	$46.39	$46.86	$46.01	$46.41	$46.41	428,778
2019-02-26	$47.91	$47.91	$46.16	$46.55	$46.55	532,484
2019-02-25	$48.15	$48.73	$47.72	$48.12	$48.12	727,930
2019-02-22	$47.86	$48.52	$46.05	$47.68	$47.68	1,019,205
2019-02-21	$47.60	$47.91	$47.25	$47.69	$47.69	366,030
2019-02-20	$47.56	$47.88	$47.32	$47.60	$47.60	467,248
2019-02-19	$47.61	$48.07	$47.25	$47.62	$47.62	332,382
2019-02-15	$47.30	$47.88	$47.03	$47.85	$47.85	652,762
2019-02-14	$46.25	$47.00	$46.25	$46.89	$46.89	452,453
2019-02-13	$46.65	$46.95	$45.93	$46.29	$46.29	428,590
2019-02-12	$45.72	$46.61	$45.39	$46.56	$46.56	482,984
2019-02-11	$45.15	$45.75	$44.71	$45.47	$45.47	800,793
2019-02-08	$43.96	$44.52	$43.63	$44.51	$44.51	336,590
2019-02-07	$44.19	$44.69	$44.01	$44.25	$44.25	318,151
2019-02-06	$44.40	$44.79	$43.93	$44.50	$44.50	390,301
2019-02-05	$44.02	$44.83	$43.83	$44.52	$44.52	353,917
2019-02-04	$43.78	$44.04	$43.40	$43.93	$43.93	447,892
2019-02-01	$45.00	$45.35	$43.72	$43.87	$43.87	528,828
2019-01-31	$44.53	$45.20	$44.35	$45.05	$45.05	551,063
2019-01-30	$43.63	$44.62	$43.06	$44.42	$44.42	578,327
2019-01-29	$43.78	$44.09	$43.26	$43.44	$43.44	441,167
2019-01-28	$43.18	$43.89	$42.99	$43.77	$43.77	457,637
2019-01-25	$43.40	$43.78	$43.02	$43.56	$43.56	408,121
2019-01-24	$42.84	$43.49	$42.82	$43.30	$43.30	304,118
2019-01-23	$43.75	$43.85	$42.58	$42.76	$42.76	593,008
2019-01-22	$43.26	$43.93	$42.95	$43.58	$43.58	688,006
2019-01-18	$43.30	$43.59	$42.86	$43.49	$43.49	441,256
2019-01-17	$42.68	$43.55	$42.65	$42.92	$42.92	587,982
2019-01-16	$42.32	$43.68	$42.17	$42.55	$42.55	769,408
2019-01-15	$41.56	$42.47	$41.43	$42.33	$42.33	872,158
2019-01-14	$41.92	$41.94	$40.85	$41.44	$41.44	664,440
2019-01-11	$42.53	$42.73	$41.28	$42.19	$42.19	810,026
2019-01-10	$42.19	$43.86	$41.96	$42.86	$42.86	1,246,593
2019-01-09	$44.24	$45.95	$42.50	$42.68	$42.68	3,278,848
2019-01-08	$39.16	$39.99	$38.30	$39.84	$39.84	1,609,463
2019-01-07	$39.89	$39.99	$38.47	$38.74	$38.74	1,585,831
2019-01-04	$38.50	$40.34	$38.50	$40.00	$40.00	1,729,632
2019-01-03	$39.16	$39.36	$38.01	$38.08	$38.08	909,343
2019-01-02	$41.69	$42.27	$39.21	$39.61	$39.61	1,543,738
2018-12-31	$43.16	$43.76	$42.84	$43.28	$43.28	509,339
2018-12-28	$42.91	$43.44	$42.48	$42.95	$42.95	493,091
2018-12-27	$42.13	$42.91	$41.42	$42.89	$42.89	581,933
2018-12-26	$41.40	$42.81	$41.19	$42.74	$42.74	479,913
2018-12-24	$41.72	$41.92	$41.24	$41.38	$41.38	409,165
2018-12-21	$42.88	$43.52	$41.46	$41.82	$41.82	2,263,048
2018-12-20	$43.48	$44.07	$42.38	$42.86	$42.86	871,981
2018-12-19	$44.56	$44.93	$43.26	$43.56	$43.56	754,619
2018-12-18	$44.67	$45.28	$44.12	$44.52	$44.52	851,761
2018-12-17	$44.40	$45.40	$43.86	$44.08	$44.08	713,352
2018-12-14	$44.45	$45.42	$44.13	$44.57	$44.57	648,439
2018-12-13	$45.80	$45.99	$44.76	$44.90	$44.90	617,144
2018-12-12	$46.24	$46.59	$45.65	$45.70	$45.70	451,626
2018-12-11	$46.21	$46.65	$45.27	$45.72	$45.72	317,472
2018-12-10	$45.66	$46.24	$44.88	$45.54	$45.54	577,084
2018-12-07	$47.20	$47.58	$45.76	$45.79	$45.79	780,218
2018-12-06	$45.52	$47.52	$45.35	$47.47	$47.47	982,522
2018-12-04	$48.73	$48.94	$45.90	$46.05	$46.05	675,175
2018-12-03	$48.73	$49.62	$48.57	$48.80	$48.80	705,819
2018-11-30	$47.90	$48.78	$47.06	$48.29	$48.29	1,026,711
2018-11-29	$48.01	$49.09	$47.24	$47.91	$47.91	939,230
2018-11-28	$50.64	$51.14	$48.36	$48.65	$48.65	1,024,339
2018-11-27	$50.57	$50.93	$49.82	$50.73	$50.73	409,447
2018-11-26	$51.75	$51.95	$50.71	$50.81	$50.81	424,456
2018-11-23	$50.33	$51.71	$50.15	$51.47	$51.47	319,226
2018-11-21	$50.45	$51.08	$50.15	$50.56	$50.56	247,230
2018-11-20	$49.34	$51.15	$49.03	$50.26	$50.26	378,207
2018-11-19	$51.68	$52.09	$49.24	$50.33	$50.33	671,586
2018-11-16	$51.07	$52.38	$51.07	$51.76	$51.76	644,595
2018-11-15	$50.20	$51.52	$49.14	$51.50	$51.50	733,725
2018-11-14	$51.58	$52.28	$50.42	$50.44	$50.44	608,662
2018-11-13	$51.72	$52.10	$50.91	$51.22	$51.22	673,937
2018-11-12	$51.88	$54.05	$51.47	$51.61	$51.61	881,330
2018-11-09	$55.05	$55.96	$50.50	$51.86	$51.86	1,770,028
2018-11-08	$56.77	$57.83	$56.40	$57.44	$57.44	810,189
2018-11-07	$56.16	$57.45	$55.62	$56.83	$56.83	739,655
2018-11-06	$54.30	$56.03	$53.33	$55.91	$55.91	736,729
2018-11-05	$54.50	$55.68	$54.21	$54.58	$54.58	729,517
2018-11-02	$54.51	$55.46	$54.06	$54.67	$54.67	495,891
2018-11-01	$53.16	$54.28	$52.58	$54.12	$54.12	617,869
2018-10-31	$53.05	$53.57	$52.27	$52.85	$52.85	568,971
2018-10-30	$52.42	$53.23	$51.80	$52.42	$52.42	474,242
2018-10-29	$52.80	$53.43	$51.79	$52.36	$52.36	632,541
2018-10-26	$52.10	$53.16	$51.53	$52.14	$52.14	808,361
2018-10-25	$51.85	$52.59	$51.39	$52.45	$52.45	487,313
2018-10-24	$53.08	$53.72	$51.66	$51.75	$51.75	1,660,418
2018-10-23	$52.61	$53.28	$51.78	$52.98	$52.98	822,530
2018-10-22	$52.57	$53.73	$52.01	$53.24	$53.24	463,230
2018-10-19	$55.03	$55.12	$51.86	$52.54	$52.54	874,059
2018-10-18	$55.19	$56.15	$54.54	$55.06	$55.06	786,905
2018-10-17	$54.17	$55.33	$53.87	$55.24	$55.24	701,323
2018-10-16	$52.22	$54.34	$52.19	$54.28	$54.28	541,693
2018-10-15	$51.26	$52.50	$50.67	$51.96	$51.96	633,605
2018-10-12	$51.23	$51.76	$50.62	$51.46	$51.46	803,432
2018-10-11	$50.30	$51.36	$50.18	$50.41	$50.41	1,116,906
2018-10-10	$50.82	$51.46	$50.53	$50.68	$50.68	954,915
2018-10-09	$50.05	$51.25	$50.02	$50.87	$50.87	1,018,786
2018-10-08	$51.18	$51.40	$49.34	$50.19	$50.19	593,646
2018-10-05	$51.19	$51.58	$50.10	$51.35	$51.35	774,772
2018-10-04	$52.19	$52.30	$51.16	$51.27	$51.27	519,283
2018-10-03	$53.61	$53.74	$52.37	$52.73	$52.73	492,074
2018-10-02	$56.00	$56.05	$53.32	$53.48	$53.48	812,514
2018-10-01	$57.00	$57.36	$55.89	$56.08	$56.08	611,776
2018-09-28	$56.04	$56.97	$55.00	$56.76	$56.76	734,075
2018-09-27	$56.06	$56.71	$55.03	$56.24	$56.24	727,606
2018-09-26	$54.87	$57.00	$54.36	$56.02	$56.02	1,061,456
2018-09-25	$54.25	$55.00	$53.77	$54.65	$54.65	1,535,496
2018-09-24	$54.60	$54.66	$53.82	$54.08	$54.08	2,553,833
2018-09-21	$52.68	$55.20	$52.48	$54.10	$54.10	1,415,349
2018-09-20	$52.81	$53.02	$52.30	$52.70	$52.70	373,115
2018-09-19	$52.90	$52.97	$52.15	$52.43	$52.43	317,633
2018-09-18	$51.94	$52.92	$51.83	$52.82	$52.82	268,997
2018-09-17	$53.25	$53.25	$51.68	$52.02	$52.02	489,644
2018-09-14	$52.95	$53.97	$52.93	$53.25	$53.25	439,525
2018-09-13	$53.10	$53.70	$52.63	$53.01	$53.01	265,771
2018-09-12	$53.62	$53.88	$52.17	$52.92	$52.92	407,318
2018-09-11	$53.10	$53.75	$52.78	$53.62	$53.62	249,753
2018-09-10	$53.23	$53.41	$52.53	$53.17	$53.17	382,875
2018-09-07	$53.37	$53.83	$52.81	$52.88	$52.88	319,682
2018-09-06	$53.13	$53.66	$52.45	$53.45	$53.45	463,925
2018-09-05	$53.02	$53.29	$51.95	$53.12	$53.12	368,683
2018-09-04	$53.30	$53.76	$52.80	$53.24	$53.24	249,052
2018-08-31	$52.33	$53.42	$52.28	$53.27	$53.27	365,847
2018-08-30	$54.55	$55.00	$51.51	$52.57	$52.57	850,870
2018-08-29	$52.50	$53.42	$52.25	$52.80	$52.80	403,699
2018-08-28	$52.54	$52.84	$52.07	$52.41	$52.41	334,685
2018-08-27	$52.46	$52.72	$52.16	$52.41	$52.41	274,262
2018-08-24	$52.41	$52.95	$52.04	$52.33	$52.33	324,015
2018-08-23	$51.66	$52.50	$51.66	$52.26	$52.26	259,260
2018-08-22	$51.26	$52.10	$51.25	$51.76	$51.76	286,702
2018-08-21	$51.38	$52.03	$51.04	$51.58	$51.58	466,797
2018-08-20	$52.13	$52.52	$50.80	$51.16	$51.16	526,331
2018-08-17	$52.42	$52.68	$51.67	$52.18	$52.18	504,052
2018-08-16	$51.92	$52.55	$51.51	$52.41	$52.41	440,782
2018-08-15	$52.30	$52.53	$51.51	$51.71	$51.71	437,158
2018-08-14	$52.23	$53.14	$52.23	$52.47	$52.47	387,687
2018-08-13	$52.42	$52.99	$51.75	$52.05	$52.05	392,518
2018-08-10	$52.22	$53.20	$52.00	$52.35	$52.35	748,681
2018-08-09	$52.01	$53.16	$52.01	$52.41	$52.41	605,845
2018-08-08	$52.60	$52.75	$51.96	$52.03	$52.03	401,456
2018-08-07	$52.50	$52.67	$51.94	$52.49	$52.49	616,258
2018-08-06	$52.55	$53.25	$52.06	$52.35	$52.35	612,465
2018-08-03	$53.69	$53.88	$51.88	$52.69	$52.69	778,035
2018-08-02	$53.99	$55.60	$52.76	$53.89	$53.89	1,222,605
2018-08-01	$51.30	$53.14	$51.10	$52.85	$52.85	1,080,285
2018-07-31	$50.59	$52.76	$50.53	$51.48	$51.48	890,689
2018-07-30	$51.18	$51.68	$50.13	$50.24	$50.24	635,342
2018-07-27	$52.73	$52.84	$50.54	$51.14	$51.14	499,528
2018-07-26	$53.36	$53.43	$52.49	$52.90	$52.90	269,569
2018-07-25	$52.33	$53.20	$52.19	$53.13	$53.13	236,472
2018-07-24	$53.51	$53.65	$52.25	$52.39	$52.39	407,907
2018-07-23	$52.47	$53.32	$52.41	$53.29	$53.29	240,195
2018-07-20	$52.79	$53.02	$52.56	$52.65	$52.65	280,288
2018-07-19	$52.54	$52.69	$52.11	$52.61	$52.61	354,427
2018-07-18	$52.86	$53.00	$52.29	$52.50	$52.50	381,731
2018-07-17	$52.19	$52.95	$52.18	$52.88	$52.88	272,737
2018-07-16	$52.02	$52.23	$51.62	$52.18	$52.18	355,754
2018-07-13	$52.01	$52.30	$51.78	$52.02	$52.02	252,207
2018-07-12	$51.99	$52.32	$51.38	$52.05	$52.05	449,443
2018-07-11	$51.01	$51.64	$50.78	$51.40	$51.40	320,646
2018-07-10	$51.99	$52.26	$51.14	$51.28	$51.28	446,794
2018-07-09	$51.57	$52.16	$51.43	$51.86	$51.86	339,841
2018-07-06	$51.43	$52.24	$51.18	$51.46	$51.46	272,764
2018-07-05	$51.08	$51.44	$50.26	$51.39	$51.39	386,129
2018-07-03	$50.95	$51.16	$50.62	$50.82	$50.82	115,841
2018-07-02	$49.90	$50.73	$49.25	$50.71	$50.71	518,617
2018-06-29	$49.98	$50.74	$49.66	$50.46	$50.46	596,410
2018-06-28	$49.01	$50.21	$49.00	$49.95	$49.95	570,156
2018-06-27	$51.44	$51.94	$48.39	$49.31	$49.31	1,722,204
2018-06-26	$52.68	$53.35	$52.53	$53.28	$53.28	476,233
2018-06-25	$54.71	$54.81	$52.33	$52.67	$52.67	710,478
2018-06-22	$54.77	$55.37	$54.55	$54.81	$54.81	899,383
2018-06-21	$54.69	$54.94	$53.50	$54.72	$54.72	559,651
2018-06-20	$54.08	$55.42	$54.07	$54.65	$54.65	711,279
2018-06-19	$54.00	$54.15	$53.53	$53.90	$53.90	807,292
2018-06-18	$54.43	$54.49	$54.04	$54.38	$54.38	599,658
2018-06-15	$56.09	$56.39	$54.65	$54.85	$54.85	1,138,042
2018-06-14	$56.16	$56.70	$55.72	$56.21	$56.21	1,116,752
2018-06-13	$56.34	$56.94	$55.77	$55.82	$55.82	857,221
2018-06-12	$56.28	$56.69	$55.66	$56.28	$56.28	520,273
2018-06-11	$57.05	$57.11	$55.82	$56.25	$56.25	689,286
2018-06-08	$55.82	$57.16	$55.82	$56.97	$56.97	715,994
2018-06-07	$57.36	$57.55	$55.64	$55.78	$55.78	882,915
2018-06-06	$56.50	$57.42	$56.23	$57.41	$57.41	433,931
2018-06-05	$56.29	$56.61	$55.98	$56.49	$56.49	477,126
2018-06-04	$56.08	$56.38	$54.96	$56.15	$56.15	1,132,478
2018-06-01	$56.38	$56.86	$55.54	$55.95	$55.95	636,640
2018-05-31	$55.90	$56.30	$55.54	$55.55	$55.55	679,147
2018-05-30	$55.00	$56.07	$54.96	$55.93	$55.93	711,791
2018-05-29	$54.19	$54.68	$53.70	$54.62	$54.62	402,286
2018-05-25	$53.82	$54.50	$53.36	$54.46	$54.46	415,570
2018-05-24	$52.85	$54.01	$52.74	$53.83	$53.83	749,027
2018-05-23	$52.38	$53.00	$52.22	$52.84	$52.84	420,202
2018-05-22	$52.41	$52.84	$52.28	$52.57	$52.57	705,410
2018-05-21	$51.37	$52.44	$51.37	$52.33	$52.33	542,237
2018-05-18	$51.20	$51.55	$50.77	$51.19	$51.19	540,819
2018-05-17	$51.03	$51.87	$50.82	$51.07	$51.07	796,774
2018-05-16	$49.90	$51.17	$49.55	$50.99	$50.99	681,027
2018-05-15	$49.00	$49.81	$48.90	$49.70	$49.70	635,010
2018-05-14	$49.10	$49.45	$48.59	$49.09	$49.09	663,255
2018-05-11	$49.72	$50.04	$48.96	$49.09	$49.09	419,972
2018-05-10	$49.75	$50.47	$49.75	$49.91	$49.91	475,264
2018-05-09	$49.19	$49.73	$48.87	$49.55	$49.55	473,462
2018-05-08	$49.73	$49.91	$48.79	$48.90	$48.90	574,496
2018-05-07	$49.10	$50.11	$48.97	$50.01	$50.01	960,113
2018-05-04	$47.65	$49.32	$47.18	$48.95	$48.95	983,703
2018-05-03	$51.42	$51.60	$47.03	$47.96	$47.96	1,612,297
2018-05-02	$49.53	$50.27	$48.67	$49.65	$49.65	2,104,925
2018-05-01	$51.16	$51.24	$49.29	$49.67	$49.67	1,279,309
2018-04-30	$51.75	$52.11	$51.07	$51.19	$51.19	915,627
2018-04-27	$51.83	$52.06	$51.02	$51.73	$51.73	783,399
2018-04-26	$52.15	$52.55	$51.64	$51.97	$51.97	1,823,103
2018-04-25	$51.35	$52.10	$50.47	$52.04	$52.04	682,582
2018-04-24	$52.34	$52.47	$50.95	$51.66	$51.66	1,005,866
2018-04-23	$52.38	$52.56	$51.19	$52.30	$52.30	912,795
2018-04-20	$50.89	$52.18	$50.86	$52.09	$52.09	833,742
2018-04-19	$50.77	$51.34	$50.76	$51.08	$51.08	632,073
2018-04-18	$50.60	$51.04	$50.43	$50.78	$50.78	664,486
2018-04-17	$50.36	$50.54	$49.24	$50.47	$50.47	443,670
2018-04-16	$49.84	$50.41	$49.78	$49.95	$49.95	516,010
2018-04-13	$50.91	$51.01	$50.22	$50.66	$50.66	332,785
2018-04-12	$50.66	$51.00	$50.57	$50.63	$50.63	470,375
2018-04-11	$49.76	$50.83	$49.38	$50.49	$50.49	621,852
2018-04-10	$49.89	$50.62	$49.39	$50.00	$50.00	1,599,011
2018-04-09	$49.86	$50.07	$49.50	$49.53	$49.53	567,492
2018-04-06	$49.80	$50.19	$48.87	$49.53	$49.53	530,287
2018-04-05	$50.20	$50.65	$49.74	$49.93	$49.93	762,753
2018-04-04	$49.32	$50.13	$48.89	$49.94	$49.94	558,080
2018-04-03	$48.33	$49.23	$48.11	$49.10	$49.10	696,567
2018-04-02	$49.69	$49.81	$47.87	$48.17	$48.17	505,691
2018-03-29	$49.51	$50.56	$49.51	$49.82	$49.82	800,897
2018-03-28	$49.86	$50.41	$49.14	$49.26	$49.26	634,147
2018-03-27	$50.57	$50.94	$49.19	$49.41	$49.41	577,815
2018-03-26	$49.55	$50.56	$49.08	$50.50	$50.50	398,785
2018-03-23	$49.91	$50.70	$49.05	$49.07	$49.07	360,267
2018-03-22	$50.43	$50.86	$49.62	$49.83	$49.83	704,862
2018-03-21	$51.07	$51.19	$50.68	$50.75	$50.75	398,320
2018-03-20	$50.72	$51.21	$50.51	$50.93	$50.93	418,636
2018-03-19	$51.58	$51.76	$50.31	$50.72	$50.72	544,558
2018-03-16	$51.28	$51.87	$51.23	$51.73	$51.73	707,707
2018-03-15	$51.37	$51.86	$51.00	$51.29	$51.29	310,457
2018-03-14	$51.78	$51.98	$50.90	$51.55	$51.55	481,773
2018-03-13	$51.59	$52.18	$51.26	$51.49	$51.49	325,705
2018-03-12	$51.48	$52.18	$51.48	$51.54	$51.54	366,230
2018-03-09	$50.83	$51.69	$50.82	$51.28	$51.28	440,809
2018-03-08	$50.00	$50.63	$50.00	$50.63	$50.63	478,223
2018-03-07	$49.50	$50.62	$49.33	$49.83	$49.83	664,038
2018-03-06	$49.47	$50.01	$49.18	$50.01	$50.01	802,287
2018-03-05	$48.01	$49.74	$48.01	$49.44	$49.44	583,060
2018-03-02	$46.65	$48.44	$46.65	$48.39	$48.39	660,822
2018-03-01	$47.49	$47.83	$46.48	$46.99	$46.99	411,706
2018-02-28	$47.33	$48.57	$47.19	$47.64	$47.64	707,434
2018-02-27	$47.38	$47.93	$47.16	$47.16	$47.16	610,506
2018-02-26	$47.62	$47.88	$46.39	$47.47	$47.47	1,050,375
2018-02-23	$48.95	$49.03	$47.35	$47.91	$47.91	664,988
2018-02-22	$50.25	$50.88	$48.23	$48.48	$48.48	945,917
2018-02-21	$48.35	$49.32	$47.90	$48.00	$48.00	1,146,777
2018-02-20	$47.97	$48.63	$47.54	$48.24	$48.24	859,029
2018-02-16	$47.18	$48.40	$47.07	$48.22	$48.22	620,587
2018-02-15	$46.62	$47.41	$46.33	$47.16	$47.16	600,832
2018-02-14	$44.98	$46.28	$44.95	$46.07	$46.07	505,101
2018-02-13	$44.73	$45.40	$44.28	$45.28	$45.28	278,995
2018-02-12	$44.21	$45.50	$44.15	$45.06	$45.06	672,147
2018-02-09	$43.59	$44.28	$43.00	$44.05	$44.05	594,924
2018-02-08	$44.57	$44.72	$43.15	$43.30	$43.30	653,731
2018-02-07	$44.63	$45.24	$44.43	$44.60	$44.60	468,784
2018-02-06	$43.48	$44.83	$43.01	$44.64	$44.64	939,913
2018-02-05	$45.41	$45.92	$44.13	$44.37	$44.37	735,124
2018-02-02	$46.09	$46.49	$45.37	$45.64	$45.64	513,243
2018-02-01	$45.92	$46.35	$45.37	$46.32	$46.32	254,836
2018-01-31	$46.77	$46.83	$45.86	$46.04	$46.04	538,691
2018-01-30	$46.01	$47.00	$44.83	$46.53	$46.53	530,720
2018-01-29	$46.87	$47.09	$46.54	$46.77	$46.77	752,537
2018-01-26	$46.03	$47.09	$45.92	$47.06	$47.06	659,524
2018-01-25	$45.34	$46.03	$45.31	$46.03	$46.03	656,529
2018-01-24	$44.27	$45.10	$44.05	$44.99	$44.99	583,406
2018-01-23	$43.75	$44.12	$43.52	$44.00	$44.00	475,310
2018-01-22	$43.77	$44.00	$43.43	$43.77	$43.77	466,822
2018-01-19	$43.00	$43.55	$43.00	$43.50	$43.50	513,695
2018-01-18	$43.29	$43.64	$42.76	$43.06	$43.06	502,249
2018-01-17	$43.12	$43.41	$42.58	$43.28	$43.28	1,214,040
2018-01-16	$43.87	$44.00	$42.91	$42.97	$42.97	640,432
2018-01-12	$44.40	$44.40	$43.62	$43.66	$43.66	695,341
2018-01-11	$44.31	$44.52	$43.83	$43.90	$43.90	874,977
2018-01-10	$46.00	$46.01	$44.10	$44.30	$44.30	996,983
2018-01-09	$46.34	$46.51	$44.19	$45.69	$45.69	1,679,825
2018-01-08	$44.07	$44.83	$43.76	$44.44	$44.44	977,042
2018-01-05	$42.91	$44.28	$42.81	$44.12	$44.12	765,931
2018-01-04	$43.47	$43.59	$42.47	$42.75	$42.75	506,550
2018-01-03	$43.24	$43.44	$42.61	$42.90	$42.90	599,549
2018-01-02	$42.84	$43.55	$42.17	$43.17	$43.17	796,917
2017-12-29	$41.68	$41.80	$40.98	$41.10	$41.10	466,398
2017-12-28	$41.52	$42.00	$41.46	$41.64	$41.64	681,447
2017-12-27	$41.14	$41.58	$41.05	$41.44	$41.44	624,004
2017-12-26	$40.38	$41.25	$40.14	$41.21	$41.21	465,982
2017-12-22	$40.07	$40.50	$39.89	$40.40	$40.40	440,013
2017-12-21	$40.12	$40.35	$39.70	$40.12	$40.12	688,240
2017-12-20	$39.40	$40.16	$39.30	$40.10	$40.10	420,168
2017-12-19	$39.16	$39.43	$39.05	$39.17	$39.17	271,704
2017-12-18	$39.20	$39.82	$38.85	$38.95	$38.95	506,088
2017-12-15	$38.70	$39.51	$38.40	$39.24	$39.24	1,389,657
2017-12-14	$39.17	$39.37	$38.44	$38.53	$38.53	356,016
2017-12-13	$38.33	$39.27	$38.01	$38.99	$38.99	494,572
2017-12-12	$38.69	$38.97	$38.16	$38.43	$38.43	425,593
2017-12-11	$38.86	$39.16	$38.33	$38.53	$38.53	660,865
2017-12-08	$39.44	$39.72	$38.59	$38.75	$38.75	740,919
2017-12-07	$39.27	$39.85	$38.98	$39.34	$39.34	498,914
2017-12-06	$40.19	$40.19	$38.93	$39.11	$39.11	599,672
2017-12-05	$40.00	$40.71	$40.00	$40.29	$40.29	1,058,285
2017-12-04	$39.26	$41.70	$39.25	$40.18	$40.18	2,364,536
2017-12-01	$38.09	$38.09	$36.62	$37.62	$37.62	656,219
2017-11-30	$38.85	$38.85	$37.98	$38.01	$38.01	796,945
2017-11-29	$37.90	$38.55	$37.57	$38.50	$38.50	721,520
2017-11-28	$37.44	$37.71	$36.93	$37.69	$37.69	512,032
2017-11-27	$37.18	$37.58	$36.97	$37.39	$37.39	809,519
2017-11-24	$37.25	$37.25	$36.94	$37.08	$37.08	194,217
2017-11-22	$37.41	$37.79	$37.20	$37.25	$37.25	411,370
2017-11-21	$36.70	$37.48	$36.57	$37.48	$37.48	682,643
2017-11-20	$36.84	$36.95	$36.27	$36.35	$36.35	754,179
2017-11-17	$36.88	$37.28	$36.59	$36.59	$36.59	703,710
2017-11-16	$37.17	$37.66	$36.89	$37.01	$37.01	985,576
2017-11-15	$37.68	$37.97	$37.12	$37.16	$37.16	1,223,547
2017-11-14	$37.22	$38.04	$36.89	$37.80	$37.80	1,637,360
2017-11-13	$35.92	$37.37	$35.35	$37.31	$37.31	1,311,995
2017-11-10	$34.95	$35.96	$34.45	$35.94	$35.94	1,829,222
2017-11-09	$33.00	$35.00	$33.00	$34.23	$34.23	1,901,021
2017-11-08	$31.10	$32.09	$31.07	$31.84	$31.84	1,019,191
2017-11-07	$31.37	$31.48	$30.89	$31.18	$31.18	858,219
2017-11-06	$31.24	$31.69	$31.12	$31.45	$31.45	523,338
2017-11-03	$31.12	$31.36	$30.82	$31.36	$31.36	540,091
2017-11-02	$31.26	$31.46	$30.94	$31.10	$31.10	479,788
2017-11-01	$32.03	$32.04	$31.06	$31.25	$31.25	668,969
2017-10-31	$31.39	$31.92	$31.22	$31.87	$31.87	719,720
2017-10-30	$31.26	$31.49	$30.99	$31.21	$31.21	528,993
2017-10-27	$31.11	$31.42	$30.94	$31.39	$31.39	596,281
2017-10-26	$31.29	$31.59	$30.77	$31.08	$31.08	553,998
2017-10-25	$30.49	$31.23	$30.30	$31.23	$31.23	646,279
2017-10-24	$30.76	$30.84	$30.37	$30.75	$30.75	439,053
2017-10-23	$30.67	$30.98	$30.45	$30.57	$30.57	405,743
2017-10-20	$30.39	$30.66	$30.29	$30.65	$30.65	419,663
2017-10-19	$29.84	$30.21	$29.58	$30.17	$30.17	601,800
2017-10-18	$29.57	$30.34	$29.57	$30.18	$30.18	463,636
2017-10-17	$29.05	$29.55	$29.01	$29.40	$29.40	523,017
2017-10-16	$29.00	$29.33	$28.79	$29.00	$29.00	403,251
2017-10-13	$29.01	$29.01	$28.36	$28.86	$28.86	880,606
2017-10-12	$28.98	$29.11	$28.70	$29.00	$29.00	870,460
2017-10-11	$29.69	$29.92	$29.24	$29.30	$29.30	704,640
2017-10-10	$30.01	$30.20	$29.53	$29.69	$29.69	635,812
2017-10-09	$30.84	$30.84	$29.90	$30.00	$30.00	1,125,890
2017-10-06	$31.03	$31.41	$30.95	$31.22	$31.22	405,942
2017-10-05	$31.17	$31.23	$30.94	$31.14	$31.14	458,627
2017-10-04	$30.43	$31.04	$30.10	$31.02	$31.02	436,100
2017-10-03	$30.55	$30.59	$30.08	$30.32	$30.32	396,021
2017-10-02	$29.66	$30.42	$29.54	$30.38	$30.38	581,197
2017-09-29	$29.50	$29.93	$29.40	$29.72	$29.72	1,062,162
2017-09-28	$30.02	$30.02	$29.38	$29.50	$29.50	1,035,887
2017-09-27	$28.98	$30.00	$28.98	$29.99	$29.99	823,838
2017-09-26	$29.00	$29.18	$28.90	$29.06	$29.06	508,341
2017-09-25	$29.22	$29.38	$28.97	$29.05	$29.05	714,100
2017-09-22	$29.27	$29.46	$29.21	$29.28	$29.28	581,040
2017-09-21	$29.76	$29.76	$28.81	$29.23	$29.23	568,543
2017-09-20	$29.90	$30.27	$29.73	$29.75	$29.75	575,152
2017-09-19	$30.11	$30.12	$29.60	$29.91	$29.91	683,782
2017-09-18	$30.20	$30.32	$29.95	$30.11	$30.11	377,423
2017-09-15	$29.98	$30.59	$29.81	$30.15	$30.15	1,040,335
2017-09-14	$30.32	$30.38	$29.71	$29.91	$29.91	582,300
2017-09-13	$30.68	$30.77	$30.25	$30.30	$30.30	417,336
2017-09-12	$30.73	$30.84	$30.58	$30.75	$30.75	519,988
2017-09-11	$30.65	$30.97	$30.42	$30.70	$30.70	520,262
2017-09-08	$30.13	$30.55	$30.04	$30.40	$30.40	566,268
2017-09-07	$30.27	$30.27	$30.00	$30.13	$30.13	370,486
2017-09-06	$30.41	$30.41	$29.88	$30.02	$30.02	799,151
2017-09-05	$30.19	$30.43	$29.93	$30.36	$30.36	523,994
2017-09-01	$30.30	$30.59	$30.05	$30.32	$30.32	468,627
2017-08-31	$29.62	$30.28	$29.57	$30.23	$30.23	834,772
2017-08-30	$27.82	$29.69	$27.79	$29.51	$29.51	1,377,446
2017-08-29	$29.13	$29.26	$28.25	$28.28	$28.28	926,692
2017-08-28	$29.20	$29.38	$29.14	$29.31	$29.31	593,016
2017-08-25	$29.28	$29.45	$29.06	$29.15	$29.15	607,299
2017-08-24	$29.60	$29.77	$29.14	$29.17	$29.17	609,255
2017-08-23	$29.53	$29.82	$29.41	$29.51	$29.51	488,735
2017-08-22	$29.68	$30.00	$29.68	$29.83	$29.83	364,655
2017-08-21	$30.09	$30.13	$29.42	$29.65	$29.65	655,705
2017-08-18	$30.09	$30.33	$29.70	$30.11	$30.11	1,280,989
2017-08-17	$30.45	$31.28	$30.23	$30.35	$30.35	1,572,935
2017-08-16	$29.71	$29.71	$29.19	$29.23	$29.23	375,709
2017-08-15	$29.77	$29.84	$29.51	$29.59	$29.59	1,155,013
2017-08-14	$29.52	$29.83	$29.52	$29.68	$29.68	616,563
2017-08-11	$28.64	$29.37	$28.61	$29.30	$29.30	610,236
2017-08-10	$29.45	$29.56	$28.74	$28.78	$28.78	763,494
2017-08-09	$29.27	$29.51	$29.00	$29.50	$29.50	470,397
2017-08-08	$29.68	$29.70	$29.37	$29.44	$29.44	514,860
2017-08-07	$29.55	$29.73	$29.30	$29.71	$29.71	728,994
2017-08-04	$29.25	$29.60	$29.01	$29.59	$29.59	709,512
2017-08-03	$30.50	$30.70	$29.07	$29.26	$29.26	1,840,467
2017-08-02	$30.94	$30.94	$30.18	$30.56	$30.56	636,158
2017-08-01	$31.05	$31.25	$30.69	$30.85	$30.85	507,959
2017-07-31	$31.16	$31.38	$30.70	$30.75	$30.75	693,321
2017-07-28	$32.48	$32.66	$30.64	$31.04	$31.04	1,019,995
2017-07-27	$33.15	$33.19	$32.38	$32.67	$32.67	505,672
2017-07-26	$33.04	$33.23	$32.80	$33.12	$33.12	570,283
2017-07-25	$32.50	$33.38	$32.24	$33.10	$33.10	706,826
2017-07-24	$32.28	$32.51	$32.05	$32.42	$32.42	453,848
2017-07-21	$32.83	$32.87	$32.24	$32.29	$32.29	293,659
2017-07-20	$32.49	$32.83	$32.42	$32.62	$32.62	307,833
2017-07-19	$32.10	$32.95	$32.00	$32.39	$32.39	631,041
2017-07-18	$32.37	$32.37	$31.70	$31.94	$31.94	403,197
2017-07-17	$32.50	$32.84	$32.07	$32.34	$32.34	249,176
2017-07-14	$32.09	$32.56	$32.09	$32.38	$32.38	502,561
2017-07-13	$32.31	$32.42	$31.89	$32.01	$32.01	374,617
2017-07-12	$32.08	$32.51	$31.95	$32.32	$32.32	535,398
2017-07-11	$31.98	$32.15	$31.53	$31.91	$31.91	429,924
2017-07-10	$32.31	$32.42	$31.91	$31.97	$31.97	477,712
2017-07-07	$31.99	$32.54	$31.87	$32.33	$32.33	502,763
2017-07-06	$32.27	$32.33	$31.79	$31.83	$31.83	586,578
2017-07-05	$32.51	$32.64	$32.21	$32.42	$32.42	531,597
2017-07-03	$33.28	$33.28	$32.37	$32.52	$32.52	211,460
2017-06-30	$33.42	$33.64	$33.12	$33.15	$33.15	559,206
2017-06-29	$33.91	$33.95	$33.10	$33.37	$33.37	747,801
2017-06-28	$33.63	$34.00	$33.41	$33.92	$33.92	685,877
2017-06-27	$33.36	$33.59	$33.10	$33.39	$33.39	544,586
2017-06-26	$34.01	$34.03	$33.31	$33.41	$33.41	393,162
2017-06-23	$33.61	$34.00	$33.57	$33.95	$33.95	600,127
2017-06-22	$33.30	$33.59	$33.26	$33.56	$33.56	359,175
2017-06-21	$33.26	$33.50	$33.15	$33.27	$33.27	434,541
2017-06-20	$33.32	$33.41	$33.13	$33.27	$33.27	395,782
2017-06-19	$33.14	$33.35	$33.04	$33.23	$33.23	327,050
2017-06-16	$32.43	$32.98	$32.42	$32.95	$32.95	676,154
2017-06-15	$32.40	$32.76	$32.40	$32.71	$32.71	433,525
2017-06-14	$33.01	$33.03	$32.64	$32.75	$32.75	439,102
2017-06-13	$32.64	$33.05	$32.64	$32.85	$32.85	361,551
2017-06-12	$32.59	$32.65	$32.02	$32.58	$32.58	495,495
2017-06-09	$32.70	$33.11	$32.20	$32.48	$32.48	599,552
2017-06-08	$32.17	$32.73	$32.17	$32.71	$32.71	326,021
2017-06-07	$32.03	$32.35	$31.97	$32.30	$32.30	460,221
2017-06-06	$31.97	$32.19	$31.79	$31.96	$31.96	356,778
2017-06-05	$32.08	$32.08	$31.78	$31.97	$31.97	414,046
2017-06-02	$31.61	$32.19	$31.61	$32.10	$32.10	733,016
2017-06-01	$30.93	$31.58	$30.90	$31.53	$31.53	421,891
2017-05-31	$30.67	$30.82	$30.45	$30.75	$30.75	382,613
2017-05-30	$30.86	$30.89	$30.36	$30.51	$30.51	478,130
2017-05-26	$31.10	$31.36	$30.86	$30.87	$30.87	357,461
2017-05-25	$30.70	$31.32	$30.54	$30.97	$30.97	533,021
2017-05-24	$30.51	$30.68	$30.45	$30.59	$30.59	317,534
2017-05-23	$30.30	$30.91	$30.25	$30.43	$30.43	658,888
2017-05-22	$30.52	$30.77	$30.26	$30.33	$30.33	710,667
2017-05-19	$30.33	$30.81	$30.32	$30.47	$30.47	745,785
2017-05-18	$29.84	$31.00	$29.20	$30.33	$30.33	923,014
2017-05-17	$31.70	$31.70	$31.19	$31.24	$31.24	420,557
2017-05-16	$31.83	$31.93	$31.48	$31.70	$31.70	270,032
2017-05-15	$31.18	$31.91	$31.13	$31.87	$31.87	462,265
2017-05-12	$31.24	$31.38	$31.13	$31.20	$31.20	238,605
2017-05-11	$31.34	$31.38	$31.14	$31.26	$31.26	318,548
2017-05-10	$31.36	$31.61	$31.19	$31.51	$31.51	313,949
2017-05-09	$30.96	$31.47	$30.96	$31.38	$31.38	528,620
2017-05-08	$31.08	$31.32	$30.84	$30.96	$30.96	485,036
2017-05-05	$32.24	$32.36	$31.24	$31.38	$31.38	577,714
2017-05-04	$32.40	$33.06	$31.89	$32.15	$32.15	1,361,183
2017-05-03	$30.66	$30.68	$30.41	$30.56	$30.56	460,075
2017-05-02	$30.61	$30.73	$30.35	$30.66	$30.66	370,187
2017-05-01	$30.35	$30.73	$30.29	$30.67	$30.67	433,543
2017-04-28	$30.59	$30.87	$30.07	$30.33	$30.33	877,103
2017-04-27	$30.35	$30.77	$30.27	$30.56	$30.56	488,285
2017-04-26	$30.48	$30.81	$30.23	$30.25	$30.25	825,552
2017-04-25	$30.86	$31.19	$30.50	$30.55	$30.55	623,310
2017-04-24	$30.44	$31.04	$30.44	$30.66	$30.66	581,513
2017-04-21	$30.98	$31.03	$30.79	$30.90	$30.90	247,718
2017-04-20	$30.63	$31.08	$30.46	$31.02	$31.02	304,325
2017-04-19	$30.45	$30.68	$30.13	$30.53	$30.53	621,589
2017-04-18	$30.55	$30.75	$30.04	$30.42	$30.42	624,977
2017-04-17	$30.50	$30.79	$30.37	$30.65	$30.65	508,999
2017-04-13	$30.47	$30.57	$30.27	$30.43	$30.43	449,812
2017-04-12	$30.92	$31.27	$30.46	$30.60	$30.60	914,487
2017-04-11	$29.63	$29.85	$29.48	$29.81	$29.81	392,685
2017-04-10	$29.75	$29.86	$29.52	$29.70	$29.70	451,742
2017-04-07	$29.33	$29.69	$29.19	$29.62	$29.62	648,715
2017-04-06	$29.18	$29.51	$29.09	$29.38	$29.38	496,828
2017-04-05	$29.75	$29.78	$29.10	$29.12	$29.12	433,632
2017-04-04	$29.42	$29.84	$29.40	$29.62	$29.62	575,674
2017-04-03	$29.58	$29.70	$29.11	$29.42	$29.42	484,402
2017-03-31	$29.44	$29.78	$29.34	$29.62	$29.62	524,491
2017-03-30	$29.40	$29.56	$29.33	$29.39	$29.39	443,640
2017-03-29	$29.63	$29.73	$29.39	$29.42	$29.42	584,304
2017-03-28	$29.80	$29.87	$29.42	$29.60	$29.60	844,657
2017-03-27	$29.81	$30.04	$29.72	$29.88	$29.88	712,525
2017-03-24	$29.64	$30.12	$29.64	$29.96	$29.96	985,504
2017-03-23	$29.35	$30.03	$29.23	$29.62	$29.62	1,279,613
2017-03-22	$29.32	$29.50	$29.01	$29.34	$29.34	967,252
2017-03-21	$29.53	$29.70	$29.16	$29.31	$29.31	1,191,593
2017-03-20	$29.21	$29.43	$29.06	$29.35	$29.35	908,556
2017-03-17	$27.97	$29.23	$27.97	$29.12	$29.12	1,391,028
2017-03-16	$27.90	$27.97	$27.74	$27.93	$27.93	378,094
2017-03-15	$27.52	$28.09	$27.52	$27.96	$27.96	538,685
2017-03-14	$27.46	$27.50	$27.07	$27.42	$27.42	454,571
2017-03-13	$27.36	$27.60	$27.16	$27.50	$27.50	638,160
2017-03-10	$27.38	$27.44	$27.04	$27.33	$27.33	851,453
2017-03-09	$27.17	$27.45	$26.95	$27.24	$27.24	1,004,653
2017-03-08	$27.32	$27.54	$27.10	$27.14	$27.14	563,803
2017-03-07	$27.63	$27.64	$27.19	$27.28	$27.28	882,098
2017-03-06	$27.97	$27.97	$27.51	$27.64	$27.64	878,296
2017-03-03	$28.00	$28.19	$27.80	$28.10	$28.10	656,244
2017-03-02	$28.03	$28.54	$27.97	$28.02	$28.02	963,020
2017-03-01	$28.32	$28.32	$27.85	$28.05	$28.05	1,824,104
2017-02-28	$27.75	$28.60	$27.12	$27.81	$27.81	2,729,349
2017-02-27	$28.74	$28.83	$28.42	$28.61	$28.61	1,304,999
2017-02-24	$28.00	$28.70	$27.79	$28.70	$28.70	601,516
2017-02-23	$28.29	$28.44	$28.02	$28.03	$28.03	894,460
2017-02-22	$28.00	$28.27	$27.86	$28.21	$28.21	677,102
2017-02-21	$27.65	$28.17	$27.65	$28.04	$28.04	1,198,424
2017-02-17	$27.27	$27.65	$27.17	$27.62	$27.62	629,010
2017-02-16	$27.29	$27.46	$27.15	$27.27	$27.27	628,443
2017-02-15	$26.87	$27.35	$26.86	$27.29	$27.29	699,271
2017-02-14	$26.63	$26.96	$26.63	$26.90	$26.90	513,672
2017-02-13	$26.88	$27.00	$26.53	$26.75	$26.75	753,796
2017-02-10	$26.78	$26.95	$26.64	$26.72	$26.72	450,182
2017-02-09	$26.42	$26.90	$26.42	$26.77	$26.77	682,228
2017-02-08	$26.47	$26.55	$26.26	$26.42	$26.42	677,611
2017-02-07	$26.21	$26.58	$26.15	$26.49	$26.49	484,044
2017-02-06	$26.25	$26.58	$26.07	$26.12	$26.12	692,046
2017-02-03	$26.23	$26.44	$25.85	$26.26	$26.26	679,263
2017-02-02	$26.31	$26.42	$25.95	$25.96	$25.96	621,158
2017-02-01	$26.51	$26.73	$26.20	$26.31	$26.31	840,486
2017-01-31	$26.25	$26.40	$25.93	$26.36	$26.36	504,749
2017-01-30	$26.02	$26.29	$25.71	$26.27	$26.27	740,169
2017-01-27	$25.90	$26.28	$25.90	$26.06	$26.06	423,021
2017-01-26	$26.12	$26.25	$25.67	$25.97	$25.97	453,111
2017-01-25	$26.15	$26.31	$25.92	$26.14	$26.14	622,206
2017-01-24	$25.98	$26.08	$25.74	$25.93	$25.93	679,297
2017-01-23	$26.09	$26.39	$25.86	$25.95	$25.95	641,836
2017-01-20	$26.33	$26.55	$26.07	$26.17	$26.17	904,605
2017-01-19	$26.91	$27.12	$26.20	$26.35	$26.35	1,017,020
2017-01-18	$27.29	$27.29	$26.86	$26.93	$26.93	761,888
2017-01-17	$27.28	$27.28	$26.68	$27.18	$27.18	692,462
2017-01-13	$26.75	$27.66	$26.68	$27.32	$27.32	1,291,594
2017-01-12	$26.57	$26.89	$26.13	$26.65	$26.65	1,066,729
2017-01-11	$25.75	$27.00	$25.66	$26.76	$26.76	1,999,686
2017-01-10	$24.90	$25.35	$24.86	$25.32	$25.32	1,208,675
2017-01-09	$24.91	$25.00	$24.70	$24.90	$24.90	694,143
2017-01-06	$24.85	$25.08	$24.76	$24.82	$24.82	465,500
2017-01-05	$24.95	$25.15	$24.82	$24.84	$24.84	609,160
2017-01-04	$24.97	$25.18	$24.79	$24.91	$24.91	868,345
2017-01-03	$24.94	$25.09	$24.58	$24.79	$24.79	997,242
2016-12-30	$24.88	$25.00	$24.66	$24.81	$24.81	1,033,404
2016-12-29	$24.48	$24.97	$24.48	$24.84	$24.84	829,657
2016-12-28	$24.64	$24.64	$24.32	$24.48	$24.48	573,886
2016-12-27	$24.54	$24.76	$24.51	$24.61	$24.61	381,860
2016-12-23	$24.24	$24.57	$24.24	$24.55	$24.55	406,178
2016-12-22	$24.20	$24.35	$24.02	$24.26	$24.26	766,827
2016-12-21	$24.16	$24.23	$23.99	$24.14	$24.14	838,429
2016-12-20	$24.19	$24.34	$23.96	$24.08	$24.08	771,600
2016-12-19	$24.28	$24.52	$24.07	$24.21	$24.21	630,067
2016-12-16	$24.25	$24.31	$24.04	$24.25	$24.25	1,948,287
2016-12-15	$23.57	$24.18	$23.44	$24.17	$24.17	1,049,224
2016-12-14	$24.15	$24.15	$23.48	$23.62	$23.62	1,032,884
2016-12-13	$24.34	$24.41	$24.05	$24.09	$24.09	1,394,304
2016-12-12	$24.20	$24.64	$24.17	$24.25	$24.25	1,072,735
2016-12-09	$24.25	$24.37	$24.08	$24.30	$24.30	973,676
2016-12-08	$23.70	$24.33	$23.43	$24.16	$24.16	1,313,644
2016-12-07	$23.13	$23.72	$23.04	$23.60	$23.60	1,259,168
2016-12-06	$22.99	$23.45	$22.74	$23.31	$23.31	12,390,816
2016-12-05	$22.92	$23.48	$22.91	$23.01	$23.01	4,315,378
2016-12-02	$21.82	$22.08	$21.64	$21.89	$21.89	649,318
2016-12-01	$21.62	$21.95	$21.62	$21.77	$21.77	727,873
2016-11-30	$21.91	$22.00	$21.54	$21.64	$21.64	787,819
2016-11-29	$21.67	$21.96	$21.63	$21.71	$21.71	507,709
2016-11-28	$21.54	$21.69	$21.41	$21.62	$21.62	701,226
2016-11-25	$21.30	$21.56	$21.26	$21.56	$21.56	403,470
2016-11-23	$20.96	$21.43	$20.89	$21.31	$21.31	1,119,131
2016-11-22	$21.38	$21.40	$20.92	$21.16	$21.16	988,415
2016-11-21	$21.15	$21.49	$20.81	$21.44	$21.44	959,538
2016-11-18	$21.07	$21.31	$21.03	$21.19	$21.19	805,154
2016-11-17	$21.04	$21.22	$20.97	$21.01	$21.01	773,781
2016-11-16	$20.94	$21.09	$20.81	$20.95	$20.95	743,200
2016-11-15	$20.64	$21.15	$20.55	$21.09	$21.09	868,943
2016-11-14	$21.50	$21.67	$20.52	$20.65	$20.65	1,352,148
2016-11-11	$21.62	$21.77	$21.39	$21.45	$21.45	1,134,816
2016-11-10	$21.61	$22.47	$21.24	$21.56	$21.56	1,679,422
2016-11-09	$19.40	$21.55	$19.25	$21.30	$21.30	5,336,201
2016-11-08	$22.45	$22.80	$22.31	$22.33	$22.33	1,176,386
2016-11-07	$22.18	$22.61	$22.17	$22.56	$22.56	674,040
2016-11-04	$21.28	$22.08	$21.28	$21.88	$21.88	1,003,610
2016-11-03	$21.62	$22.02	$21.19	$21.22	$21.22	1,112,339
2016-11-02	$21.55	$21.79	$21.52	$21.59	$21.59	442,251
2016-11-01	$22.12	$22.22	$21.56	$21.64	$21.64	636,467
2016-10-31	$22.14	$22.21	$21.96	$22.13	$22.13	805,986
2016-10-28	$21.91	$22.46	$21.81	$22.34	$22.34	755,999
2016-10-27	$21.96	$22.32	$21.84	$21.90	$21.90	1,400,257
2016-10-26	$22.13	$22.50	$21.74	$21.92	$21.92	958,222
2016-10-25	$23.26	$23.26	$22.57	$22.68	$22.68	444,370
2016-10-24	$23.26	$23.49	$23.13	$23.25	$23.25	231,896
2016-10-21	$22.81	$23.11	$22.77	$23.09	$23.09	395,691
2016-10-20	$22.92	$23.08	$22.76	$23.01	$23.01	970,704
2016-10-19	$23.25	$23.25	$22.85	$22.86	$22.86	410,929
2016-10-18	$23.15	$23.30	$22.93	$23.16	$23.16	538,279
2016-10-17	$22.87	$23.22	$22.73	$22.96	$22.96	782,772
2016-10-14	$22.87	$23.11	$22.78	$22.97	$22.97	599,439
2016-10-13	$22.98	$23.07	$22.60	$22.90	$22.90	723,094
2016-10-12	$23.03	$23.24	$22.65	$23.17	$23.17	1,165,718
2016-10-11	$23.19	$23.33	$22.50	$23.00	$23.00	1,334,017
2016-10-10	$23.00	$23.47	$23.00	$23.31	$23.31	529,705
2016-10-07	$22.58	$22.97	$22.46	$22.94	$22.94	895,169
2016-10-06	$22.93	$23.08	$22.52	$22.62	$22.62	635,654
2016-10-05	$22.72	$23.28	$22.60	$22.93	$22.93	954,230
2016-10-04	$22.72	$22.98	$22.44	$22.58	$22.58	541,721
2016-10-03	$22.57	$22.69	$22.42	$22.68	$22.68	483,146
2016-09-30	$22.43	$22.69	$22.23	$22.57	$22.57	730,301
2016-09-29	$22.60	$22.61	$22.12	$22.35	$22.35	723,612
2016-09-28	$22.58	$22.82	$22.58	$22.80	$22.80	330,405
2016-09-27	$22.40	$22.63	$22.19	$22.62	$22.62	635,441
2016-09-26	$22.53	$22.54	$22.24	$22.25	$22.25	289,518
2016-09-23	$22.82	$22.93	$22.57	$22.58	$22.58	304,014
2016-09-22	$22.61	$22.98	$22.55	$22.80	$22.80	476,945
2016-09-21	$22.34	$22.53	$22.16	$22.46	$22.46	376,669
2016-09-20	$22.59	$22.60	$22.07	$22.21	$22.21	529,554
2016-09-19	$22.37	$22.65	$22.34	$22.37	$22.37	620,426
2016-09-16	$22.67	$22.68	$22.17	$22.34	$22.34	1,385,151
2016-09-15	$22.25	$22.78	$22.25	$22.65	$22.65	739,885
2016-09-14	$22.75	$22.77	$22.00	$22.20	$22.20	1,218,353
2016-09-13	$23.07	$23.07	$22.53	$22.65	$22.65	582,367
2016-09-12	$22.78	$23.20	$22.67	$23.20	$23.20	549,862
2016-09-09	$24.10	$24.21	$22.85	$22.89	$22.89	995,985
2016-09-08	$24.15	$24.36	$24.02	$24.29	$24.29	999,294
2016-09-07	$24.22	$24.48	$24.14	$24.16	$24.16	562,926
2016-09-06	$23.96	$24.29	$23.83	$24.26	$24.26	378,851
2016-09-02	$23.66	$24.00	$23.53	$23.97	$23.97	829,217
2016-09-01	$23.22	$23.57	$22.99	$23.46	$23.46	401,115
2016-08-31	$23.04	$23.29	$22.95	$23.23	$23.23	478,562
2016-08-30	$22.99	$23.39	$22.99	$23.08	$23.08	526,948
2016-08-29	$22.62	$23.14	$22.62	$23.04	$23.04	246,206
2016-08-26	$22.75	$22.75	$22.49	$22.73	$22.73	213,933
2016-08-25	$22.36	$22.77	$22.35	$22.59	$22.59	258,806
2016-08-24	$22.90	$23.02	$22.41	$22.45	$22.45	303,081
2016-08-23	$22.89	$23.23	$22.78	$22.84	$22.84	313,980
2016-08-22	$22.56	$23.02	$22.51	$22.89	$22.89	585,662
2016-08-19	$22.63	$22.67	$22.50	$22.53	$22.53	434,348
2016-08-18	$22.47	$22.80	$22.47	$22.64	$22.64	604,714
2016-08-17	$22.84	$23.03	$22.31	$22.51	$22.51	405,867
2016-08-16	$23.20	$23.28	$22.82	$22.88	$22.88	487,216
2016-08-15	$22.98	$23.51	$22.87	$23.20	$23.20	569,591
2016-08-12	$23.18	$23.22	$22.90	$23.02	$23.02	309,495
2016-08-11	$23.22	$23.34	$23.07	$23.11	$23.11	249,523
2016-08-10	$23.26	$23.37	$23.05	$23.19	$23.19	438,116
2016-08-09	$23.33	$23.46	$23.15	$23.31	$23.31	564,257
2016-08-08	$23.25	$23.41	$23.14	$23.22	$23.22	483,999
2016-08-05	$23.44	$23.52	$23.21	$23.25	$23.25	367,504
2016-08-04	$23.38	$23.54	$23.27	$23.28	$23.28	368,018
2016-08-03	$23.47	$23.62	$23.25	$23.38	$23.38	821,533
2016-08-02	$23.50	$24.27	$23.36	$23.49	$23.49	1,134,194
2016-08-01	$22.90	$23.50	$22.90	$23.49	$23.49	1,344,302
2016-07-29	$22.45	$23.06	$22.45	$22.95	$22.95	1,050,469
2016-07-28	$22.29	$22.96	$22.29	$22.48	$22.48	1,797,481
2016-07-27	$22.45	$23.49	$22.20	$22.27	$22.27	7,993,105
2016-07-26	$26.05	$26.46	$25.89	$26.43	$26.43	934,679
2016-07-25	$26.00	$26.21	$25.73	$26.00	$26.00	1,065,116
2016-07-22	$25.98	$26.04	$25.65	$26.02	$26.02	488,094
2016-07-21	$26.00	$26.29	$25.78	$25.99	$25.99	777,369
2016-07-20	$24.79	$26.08	$24.75	$26.00	$26.00	938,059
2016-07-19	$24.69	$24.87	$24.50	$24.63	$24.63	581,956
2016-07-18	$24.81	$24.97	$24.51	$24.72	$24.72	622,313
2016-07-15	$24.76	$25.01	$24.71	$24.77	$24.77	449,597
2016-07-14	$24.76	$25.02	$24.54	$24.61	$24.61	484,373
2016-07-13	$25.17	$25.30	$24.66	$24.68	$24.68	262,099
2016-07-12	$24.83	$25.13	$24.83	$24.99	$24.99	435,820
2016-07-11	$24.89	$24.99	$24.78	$24.82	$24.82	344,367
2016-07-08	$24.58	$25.00	$24.36	$24.87	$24.87	295,633
2016-07-07	$24.32	$24.47	$24.18	$24.45	$24.45	261,013
2016-07-06	$24.30	$24.63	$24.14	$24.24	$24.24	428,688
2016-07-05	$24.46	$24.64	$24.15	$24.32	$24.32	384,128
2016-07-01	$23.86	$24.57	$23.85	$24.49	$24.49	379,532
2016-06-30	$23.96	$24.00	$23.67	$23.83	$23.83	684,809
2016-06-29	$23.89	$24.09	$23.76	$23.83	$23.83	427,148
2016-06-28	$23.58	$23.96	$23.56	$23.62	$23.62	473,987
2016-06-27	$23.77	$23.78	$23.06	$23.44	$23.44	932,876
2016-06-24	$23.19	$24.08	$23.19	$23.85	$23.85	1,155,774
2016-06-23	$23.48	$23.91	$23.48	$23.91	$23.91	356,178
2016-06-22	$23.24	$23.64	$23.23	$23.24	$23.24	1,750,069
2016-06-21	$23.89	$23.89	$22.98	$23.18	$23.18	1,347,661
2016-06-20	$23.82	$24.28	$23.66	$23.87	$23.87	502,771
2016-06-17	$24.15	$24.23	$23.36	$23.49	$23.49	628,822
2016-06-16	$23.94	$24.23	$23.77	$24.17	$24.17	301,494
2016-06-15	$24.18	$24.20	$23.94	$23.95	$23.95	289,546
2016-06-14	$24.37	$24.59	$23.98	$24.10	$24.10	510,159
2016-06-13	$24.52	$24.85	$24.47	$24.49	$24.49	336,932
2016-06-10	$25.05	$25.05	$24.60	$24.63	$24.63	415,851
2016-06-09	$25.59	$25.69	$25.16	$25.17	$25.17	430,133
2016-06-08	$25.37	$25.70	$25.28	$25.65	$25.65	576,747
2016-06-07	$25.25	$25.86	$25.18	$25.41	$25.41	648,740
2016-06-06	$24.95	$25.12	$24.85	$24.95	$24.95	543,555
2016-06-03	$24.90	$25.10	$24.79	$24.86	$24.86	464,701
2016-06-02	$24.70	$25.00	$24.62	$24.89	$24.89	459,542
2016-06-01	$24.24	$24.90	$24.21	$24.72	$24.72	597,277
2016-05-31	$24.20	$24.70	$23.96	$24.24	$24.24	972,745
2016-05-27	$23.39	$24.12	$23.32	$24.02	$24.02	445,662
2016-05-26	$23.62	$23.63	$23.02	$23.38	$23.38	905,702
2016-05-25	$23.79	$24.00	$23.61	$23.63	$23.63	391,309
2016-05-24	$23.50	$23.73	$23.30	$23.67	$23.67	627,583
2016-05-23	$23.47	$23.61	$23.29	$23.31	$23.31	481,662
2016-05-20	$23.32	$23.66	$23.20	$23.45	$23.45	597,002
2016-05-19	$23.67	$23.83	$23.18	$23.28	$23.28	938,044
2016-05-18	$23.50	$23.93	$23.44	$23.73	$23.73	593,789
2016-05-17	$23.50	$23.63	$23.32	$23.57	$23.57	2,219,190
2016-05-16	$23.04	$23.58	$22.82	$23.50	$23.50	2,135,825
2016-05-13	$23.40	$23.67	$23.40	$23.53	$23.53	570,003
2016-05-12	$23.49	$23.56	$23.11	$23.41	$23.41	1,219,012
2016-05-11	$23.53	$23.84	$23.37	$23.49	$23.49	969,381
2016-05-10	$23.39	$23.69	$23.18	$23.51	$23.51	1,629,459
2016-05-09	$22.91	$23.66	$22.90	$23.35	$23.35	566,188
2016-05-06	$23.07	$23.42	$22.62	$22.89	$22.89	970,740
2016-05-05	$22.92	$23.51	$22.90	$23.20	$23.20	1,485,031
2016-05-04	$23.50	$24.00	$21.90	$22.80	$22.80	3,913,966
2016-05-03	$24.92	$25.19	$24.53	$24.98	$24.98	790,271
2016-05-02	$25.15	$25.35	$24.95	$25.17	$25.17	741,302
2016-04-29	$25.37	$25.51	$24.81	$25.04	$25.04	802,675
2016-04-28	$25.75	$25.97	$25.45	$25.55	$25.55	665,734
2016-04-27	$24.93	$25.99	$24.64	$25.80	$25.80	992,131
2016-04-26	$24.34	$24.85	$24.28	$24.82	$24.82	529,633
2016-04-25	$24.11	$24.44	$23.89	$24.34	$24.34	576,472
2016-04-22	$23.68	$24.15	$23.53	$24.11	$24.11	349,671
2016-04-21	$23.62	$24.03	$23.58	$23.64	$23.64	319,237
2016-04-20	$23.69	$23.87	$23.42	$23.63	$23.63	361,412
2016-04-19	$24.05	$24.05	$23.49	$23.72	$23.72	424,937
2016-04-18	$23.78	$24.08	$23.72	$23.91	$23.91	497,508
2016-04-15	$23.90	$23.98	$23.66	$23.86	$23.86	349,979
2016-04-14	$23.96	$24.04	$23.84	$23.88	$23.88	297,710
2016-04-13	$23.67	$23.94	$23.44	$23.93	$23.93	696,085
2016-04-12	$23.50	$23.72	$23.40	$23.50	$23.50	390,825
2016-04-11	$23.79	$23.96	$23.41	$23.46	$23.46	304,173
2016-04-08	$23.82	$24.00	$23.50	$23.65	$23.65	231,891
2016-04-07	$23.50	$23.74	$23.27	$23.72	$23.72	429,809
2016-04-06	$23.70	$23.88	$23.39	$23.60	$23.60	876,689
2016-04-05	$23.77	$24.06	$23.67	$23.71	$23.71	387,388
2016-04-04	$23.85	$24.37	$23.82	$23.93	$23.93	621,324
2016-04-01	$23.63	$23.85	$23.25	$23.80	$23.80	841,157
2016-03-31	$23.43	$23.92	$23.43	$23.75	$23.75	385,942
2016-03-30	$23.47	$23.82	$23.36	$23.39	$23.39	404,426
2016-03-29	$22.84	$23.53	$22.83	$23.47	$23.47	776,113
2016-03-28	$22.81	$23.00	$22.63	$22.82	$22.82	579,853
2016-03-24	$22.94	$23.00	$22.53	$22.77	$22.77	594,145
2016-03-23	$22.89	$23.18	$22.80	$22.94	$22.94	842,302
2016-03-22	$23.49	$23.71	$21.56	$22.89	$22.89	4,401,533
2016-03-21	$23.68	$24.06	$23.59	$23.63	$23.63	953,689
2016-03-18	$23.46	$24.05	$23.30	$23.90	$23.90	1,412,829
2016-03-17	$24.32	$24.32	$23.22	$23.35	$23.35	556,493
2016-03-16	$24.62	$24.70	$24.28	$24.34	$24.34	458,338
2016-03-15	$24.96	$25.03	$24.43	$24.65	$24.65	791,731
2016-03-14	$25.38	$25.51	$25.03	$25.10	$25.10	639,273
2016-03-11	$25.51	$25.93	$25.40	$25.51	$25.51	713,020
2016-03-10	$25.44	$25.76	$25.10	$25.34	$25.34	473,464
2016-03-09	$25.36	$25.62	$25.04	$25.30	$25.30	330,745
2016-03-08	$25.56	$25.86	$25.22	$25.28	$25.28	292,095
2016-03-07	$25.33	$25.75	$25.33	$25.75	$25.75	338,623
2016-03-04	$25.42	$25.64	$25.10	$25.39	$25.39	362,323
2016-03-03	$25.22	$25.61	$25.09	$25.26	$25.26	464,573
2016-03-02	$25.00	$25.34	$24.92	$25.31	$25.31	560,337
2016-03-01	$24.37	$25.02	$24.03	$25.00	$25.00	721,217
2016-02-29	$24.66	$24.95	$24.30	$24.30	$24.30	512,951
2016-02-26	$24.51	$25.05	$24.35	$24.76	$24.76	770,985
2016-02-25	$23.81	$24.38	$23.17	$24.34	$24.34	1,285,300
2016-02-24	$23.37	$23.81	$22.96	$23.74	$23.74	564,652
2016-02-23	$23.43	$23.59	$23.16	$23.37	$23.37	541,121
2016-02-22	$23.64	$23.81	$23.43	$23.65	$23.65	505,852
2016-02-19	$23.05	$23.85	$22.98	$23.48	$23.48	391,607
2016-02-18	$23.29	$23.51	$22.97	$23.07	$23.07	973,655
2016-02-17	$23.21	$23.43	$22.95	$23.31	$23.31	397,289
2016-02-16	$22.86	$23.23	$22.60	$23.08	$23.08	721,261
2016-02-12	$22.72	$22.90	$22.19	$22.61	$22.61	774,755
2016-02-11	$22.35	$22.57	$21.89	$22.40	$22.40	485,890
2016-02-10	$22.68	$23.30	$22.51	$22.76	$22.76	463,748
2016-02-09	$22.21	$22.92	$22.10	$22.49	$22.49	508,184
2016-02-08	$22.43	$22.55	$21.91	$22.43	$22.43	810,676
2016-02-05	$23.95	$23.95	$22.45	$22.50	$22.50	715,286
2016-02-04	$24.18	$24.86	$23.97	$24.08	$24.08	568,983
2016-02-03	$24.45	$24.45	$23.68	$24.11	$24.11	521,010
2016-02-02	$24.69	$24.69	$24.04	$24.21	$24.21	306,961
2016-02-01	$24.70	$25.10	$24.55	$24.88	$24.88	587,536
2016-01-29	$24.56	$25.17	$24.56	$24.95	$24.95	489,181
2016-01-28	$25.45	$25.45	$24.37	$24.50	$24.50	580,661
2016-01-27	$25.34	$25.71	$25.02	$25.32	$25.32	574,434
2016-01-26	$25.55	$25.59	$25.14	$25.34	$25.34	485,997
2016-01-25	$25.21	$25.94	$25.09	$25.52	$25.52	842,652
2016-01-22	$25.33	$25.47	$25.06	$25.32	$25.32	840,027
2016-01-21	$25.14	$25.35	$24.74	$24.84	$24.84	483,121
2016-01-20	$24.61	$25.30	$23.51	$25.02	$25.02	548,410
2016-01-19	$25.56	$25.90	$24.34	$24.92	$24.92	774,207
2016-01-15	$25.52	$25.90	$24.84	$25.32	$25.32	530,975
2016-01-14	$25.48	$26.29	$25.19	$26.26	$26.26	704,898
2016-01-13	$25.45	$26.07	$25.15	$25.34	$25.34	661,383
2016-01-12	$25.46	$25.97	$25.10	$25.40	$25.40	728,397
2016-01-11	$25.47	$25.77	$25.02	$25.30	$25.30	624,356
2016-01-08	$25.55	$26.08	$24.90	$25.47	$25.47	1,621,304
2016-01-07	$26.41	$27.03	$25.79	$26.27	$26.27	1,188,453
2016-01-06	$26.67	$27.64	$26.65	$27.59	$27.59	536,739
2016-01-05	$26.72	$27.37	$26.68	$27.07	$27.07	444,764
2016-01-04	$27.50	$27.50	$26.55	$26.71	$26.71	682,204
2015-12-31	$28.13	$28.39	$27.79	$27.82	$27.82	217,465
2015-12-30	$28.25	$28.60	$27.99	$28.24	$28.24	428,834
2015-12-29	$28.00	$28.38	$27.87	$28.21	$28.21	315,673
2015-12-28	$27.64	$27.94	$27.58	$27.88	$27.88	210,192
2015-12-24	$28.07	$28.07	$27.76	$27.80	$27.80	139,487
2015-12-23	$27.79	$27.96	$27.71	$27.89	$27.89	241,838
2015-12-22	$27.19	$27.95	$27.15	$27.73	$27.73	325,641
2015-12-21	$27.16	$27.44	$26.86	$27.19	$27.19	294,138
2015-12-18	$26.97	$27.28	$26.77	$27.02	$27.02	622,886
2015-12-17	$27.26	$27.57	$27.07	$27.10	$27.10	278,808
2015-12-16	$26.69	$27.32	$26.69	$27.21	$27.21	431,370
2015-12-15	$26.40	$26.90	$26.02	$26.50	$26.50	379,417
2015-12-14	$26.28	$26.96	$26.13	$26.21	$26.21	456,740
2015-12-11	$26.09	$26.55	$26.09	$26.30	$26.30	238,611
2015-12-10	$26.33	$26.94	$26.18	$26.56	$26.56	226,356
2015-12-09	$26.26	$26.74	$26.15	$26.29	$26.29	332,867
2015-12-08	$26.07	$26.49	$26.04	$26.32	$26.32	599,173
2015-12-07	$26.74	$26.80	$26.25	$26.44	$26.44	193,439
2015-12-04	$26.16	$26.76	$25.95	$26.72	$26.72	276,688
2015-12-03	$27.62	$27.75	$26.15	$26.18	$26.18	322,289
2015-12-02	$27.65	$27.98	$27.51	$27.56	$27.56	708,344
2015-12-01	$27.28	$27.98	$27.28	$27.73	$27.73	545,692
2015-11-30	$26.87	$27.35	$26.81	$27.13	$27.13	401,300
2015-11-27	$26.87	$27.01	$26.75	$26.79	$26.79	76,874
2015-11-25	$26.64	$27.12	$26.52	$26.90	$26.90	188,853
2015-11-24	$26.32	$26.83	$26.23	$26.67	$26.67	248,397
2015-11-23	$26.33	$26.76	$26.27	$26.42	$26.42	416,118
2015-11-20	$26.00	$26.58	$25.88	$26.43	$26.43	349,196
2015-11-19	$26.03	$26.03	$25.69	$25.88	$25.88	223,707
2015-11-18	$25.87	$26.34	$25.53	$26.15	$26.15	495,755
2015-11-17	$25.88	$26.03	$25.50	$25.83	$25.83	394,812
2015-11-16	$25.55	$25.94	$25.54	$25.84	$25.84	357,492
2015-11-13	$25.74	$26.09	$25.39	$25.66	$25.66	284,198
2015-11-12	$26.91	$27.06	$25.68	$25.78	$25.78	745,638
2015-11-11	$26.88	$27.27	$26.64	$27.11	$27.11	865,519
2015-11-10	$26.16	$26.82	$26.16	$26.73	$26.73	329,079
2015-11-09	$26.67	$26.87	$25.90	$26.17	$26.17	487,527
2015-11-06	$26.32	$26.81	$26.05	$26.67	$26.67	509,990
2015-11-05	$25.84	$26.34	$25.40	$26.32	$26.32	562,539
2015-11-04	$25.02	$26.72	$24.55	$25.87	$25.87	2,052,071
2015-11-03	$23.02	$23.40	$22.86	$23.26	$23.26	573,036
2015-11-02	$22.44	$23.13	$22.39	$23.03	$23.03	807,496
2015-10-30	$22.41	$22.69	$22.24	$22.35	$22.35	370,494
2015-10-29	$22.32	$22.61	$22.19	$22.44	$22.44	317,458
2015-10-28	$21.74	$22.39	$21.42	$22.34	$22.34	486,295
2015-10-27	$21.52	$21.86	$21.41	$21.74	$21.74	329,231
2015-10-26	$21.71	$21.77	$21.40	$21.56	$21.56	329,037
2015-10-23	$21.60	$22.04	$21.51	$21.74	$21.74	514,580
2015-10-22	$21.82	$21.83	$21.15	$21.40	$21.40	694,750
2015-10-21	$22.51	$22.57	$21.43	$21.75	$21.75	696,771
2015-10-20	$23.14	$23.14	$22.36	$22.57	$22.57	504,347
2015-10-19	$23.07	$23.51	$23.01	$23.25	$23.25	437,730
2015-10-16	$23.36	$23.54	$23.11	$23.25	$23.25	510,502
2015-10-15	$22.87	$23.35	$22.74	$23.32	$23.32	703,672
2015-10-14	$22.92	$22.93	$22.54	$22.73	$22.73	627,376
2015-10-13	$22.92	$23.10	$22.83	$22.91	$22.91	713,074
2015-10-12	$22.70	$23.25	$22.55	$23.03	$23.03	869,322
2015-10-09	$22.37	$22.75	$21.73	$22.68	$22.68	1,578,813
2015-10-08	$22.10	$22.62	$22.00	$22.46	$22.46	775,771
2015-10-07	$21.73	$22.45	$21.50	$22.18	$22.18	632,976
2015-10-06	$21.54	$22.08	$21.38	$21.66	$21.66	670,662
2015-10-05	$21.52	$21.65	$21.25	$21.61	$21.61	624,458
2015-10-02	$20.70	$21.41	$20.70	$21.39	$21.39	443,058
2015-10-01	$20.75	$21.03	$20.48	$20.89	$20.89	665,592
2015-09-30	$21.18	$21.39	$20.63	$20.66	$20.66	1,401,109
2015-09-29	$21.27	$21.35	$20.87	$20.98	$20.98	680,694
2015-09-28	$22.11	$22.20	$21.09	$21.23	$21.23	683,743
2015-09-25	$23.79	$23.79	$21.84	$22.10	$22.10	800,751
2015-09-24	$23.60	$24.00	$23.38	$23.64	$23.64	727,075
2015-09-23	$24.06	$24.15	$23.43	$23.76	$23.76	753,463
2015-09-22	$24.54	$24.75	$23.86	$24.07	$24.07	448,285
2015-09-21	$24.86	$25.14	$24.56	$24.59	$24.59	382,602
2015-09-18	$24.32	$24.84	$24.32	$24.69	$24.69	505,134
2015-09-17	$24.05	$24.91	$24.02	$24.65	$24.65	494,806
2015-09-16	$24.13	$24.21	$23.84	$24.16	$24.16	211,316
2015-09-15	$24.11	$24.21	$23.98	$24.09	$24.09	447,586
2015-09-14	$24.21	$24.22	$23.60	$24.09	$24.09	756,298
2015-09-11	$23.11	$23.60	$23.00	$23.46	$23.46	441,044
2015-09-10	$23.02	$23.45	$23.01	$23.21	$23.21	248,070
2015-09-09	$23.98	$23.98	$23.03	$23.07	$23.07	388,880
2015-09-08	$23.72	$23.95	$23.44	$23.79	$23.79	780,027
2015-09-04	$23.48	$23.66	$23.12	$23.37	$23.37	450,757

Globus Medical Inc - Class A (GMED) News Headlines

Recent Globus Medical Inc - Class A (GMED) News

Similar Companies to Globus Medical Inc - Class A (GMED) in the Medical Devices Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Medtronic Plc	MDT	Medical Devices	Healthcare	90,000
Abbott Laboratories	ABT	Medical Devices	Healthcare	69,000
Stryker Corp	SYK	Medical Devices	Healthcare	37,000
Boston Scientific Corp	BSX	Medical Devices	Healthcare	30,000
Zimmer Biomet Holdings Inc	ZBH	Medical Devices	Healthcare	26,000
Edwards Lifesciences Corp	EW	Medical Devices	Healthcare	23,900
Integra Lifesciences Holdings Corp	IART	Medical Devices	Healthcare	19,000
Smith & Nephew plc	SNN	Medical Devices	Healthcare	16,000
Integer Holdings Corp	ITGR	Medical Devices	Healthcare	16,000
Bruker Corp	BRKR	Medical Devices	Healthcare	11,000

Globus Medical Inc - Class A (GMED) Exchange: NYSE