Horizon Therapeutics Plc (HZNP) Stock

Data as of May 2, 2025

$116.30 ($0.00) 0.00%

Horizon Therapeutics Plc - Daily Information

Click for more stock information on Horizon Therapeutics Plc.

Daily Information	Data
Date	May 2, 2025
Open	$116.30
Previous Close	$116.30
High	$116.30
Low	$116.30
Adjusted Open	$116.30
Previous Adjusted Close	$116.30
Adjusted High	$116.30
Adjusted Low	$116.30

About Horizon Therapeutics Plc (HZNP)

Horizon Therapeutics Plc (HZNP) is a leading specialty pharmaceutical company that develops, manufactures and commercializes innovative medications focused on helping people with serious and rare diseases. The company, formerly known as Visterra, Inc., was established in 2005 and is headquartered in Dublin, Ireland. Horizon Therapeutics focuses on high value specialty medicines for rare and serious diseases that improve the lives of people living with challenging conditions, including hepatitis B virus and gout. Since its inception, the company has grown rapidly to become a leading specialty pharmaceutical company with a comprehensive portfolio of rare disease treatments. Under the umbrella of its parent company, Horizon Pharma plc, the company has developed a wide range of products and services, including clinical trials, commercial launch services, research and development, technology collaboration and contract manufacturing, among others. Horizon Therapeutics is committed to expanding the number of treatment options available to people living with rare and serious diseases and is actively investing in the development of innovative products and services.

Invest in Horizon Therapeutics Plc (HZNP)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Horizon Therapeutics Plc (HZNP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-06	$116.30	$116.30	$116.30	$116.30	$116.30	0
2023-10-05	$116.34	$116.38	$116.26	$116.30	$116.30	28,881,250
2023-10-04	$116.23	$116.26	$116.20	$116.25	$116.25	5,979,466
2023-10-03	$116.23	$116.27	$116.18	$116.23	$116.23	4,579,462
2023-10-02	$115.80	$115.95	$115.70	$115.93	$115.93	2,091,942
2023-09-29	$115.75	$115.75	$115.66	$115.69	$115.69	1,725,269
2023-09-28	$115.77	$115.80	$115.66	$115.69	$115.69	1,254,299
2023-09-27	$115.74	$115.87	$115.67	$115.70	$115.70	1,226,270
2023-09-26	$115.66	$115.80	$115.62	$115.74	$115.74	1,833,713
2023-09-25	$115.61	$115.80	$115.55	$115.66	$115.66	1,051,465
2023-09-22	$115.56	$115.73	$115.51	$115.61	$115.61	1,643,112
2023-09-21	$115.65	$115.71	$115.50	$115.50	$115.50	1,557,656
2023-09-20	$115.49	$115.66	$115.44	$115.60	$115.60	1,748,631
2023-09-19	$115.40	$115.55	$115.37	$115.51	$115.51	1,802,370
2023-09-18	$115.35	$115.45	$115.27	$115.37	$115.37	1,946,155
2023-09-15	$115.35	$115.37	$115.15	$115.31	$115.31	3,041,088
2023-09-14	$115.31	$115.40	$115.29	$115.35	$115.35	1,321,673
2023-09-13	$115.11	$115.43	$115.11	$115.27	$115.27	2,283,106
2023-09-12	$115.44	$115.50	$115.14	$115.37	$115.37	5,475,057
2023-09-11	$115.41	$115.48	$114.75	$114.75	$114.75	7,592,393
2023-09-08	$115.45	$115.49	$115.34	$115.42	$115.42	2,856,592
2023-09-07	$115.51	$115.55	$115.40	$115.41	$115.41	3,002,598
2023-09-06	$115.58	$115.60	$115.45	$115.50	$115.50	2,701,143
2023-09-05	$115.51	$115.58	$115.45	$115.51	$115.51	6,191,439
2023-09-01	$115.70	$115.70	$115.19	$115.30	$115.30	17,281,330
2023-08-31	$113.05	$113.39	$112.74	$112.74	$112.74	2,457,366
2023-08-30	$112.90	$113.75	$112.77	$112.82	$112.82	2,240,384
2023-08-29	$112.16	$112.70	$112.16	$112.60	$112.60	3,432,852
2023-08-28	$112.62	$113.25	$112.10	$112.15	$112.15	6,246,799
2023-08-25	$106.56	$108.05	$106.29	$106.67	$106.67	2,566,678
2023-08-24	$106.07	$106.35	$105.73	$106.34	$106.34	1,105,971
2023-08-23	$105.06	$106.50	$105.02	$106.12	$106.12	1,593,556
2023-08-22	$104.96	$105.35	$104.57	$105.27	$105.27	2,233,959
2023-08-21	$103.85	$105.71	$103.81	$104.98	$104.98	2,258,319
2023-08-18	$103.28	$104.00	$103.16	$103.86	$103.86	1,737,985
2023-08-17	$104.19	$104.23	$103.69	$103.77	$103.77	1,252,900
2023-08-16	$104.09	$104.24	$103.74	$104.11	$104.11	511,677
2023-08-15	$104.42	$104.42	$103.81	$104.09	$104.09	710,481
2023-08-14	$104.24	$104.48	$103.99	$104.01	$104.01	516,031
2023-08-11	$104.40	$104.58	$104.00	$104.26	$104.26	907,984
2023-08-10	$104.45	$104.95	$103.62	$104.65	$104.65	1,440,809
2023-08-09	$103.61	$104.70	$103.61	$104.65	$104.65	1,400,296
2023-08-08	$102.62	$104.29	$102.24	$104.08	$104.08	3,831,143
2023-08-07	$100.82	$101.31	$100.05	$101.14	$101.14	1,809,816
2023-08-04	$99.71	$100.50	$99.68	$100.13	$100.13	1,484,880
2023-08-03	$98.82	$99.41	$98.80	$98.98	$98.98	1,242,021
2023-08-02	$99.50	$99.99	$98.96	$99.01	$99.01	1,879,458
2023-08-01	$100.17	$100.50	$99.27	$99.69	$99.69	2,068,390
2023-07-31	$99.80	$100.33	$99.64	$100.27	$100.27	894,845
2023-07-28	$99.65	$100.34	$99.52	$99.94	$99.94	808,678
2023-07-27	$99.95	$100.06	$99.46	$99.60	$99.60	1,124,945
2023-07-26	$100.00	$100.31	$99.53	$99.92	$99.92	2,167,226
2023-07-25	$100.22	$100.69	$99.88	$100.23	$100.23	2,283,448
2023-07-24	$100.27	$101.27	$99.98	$100.40	$100.40	2,147,425
2023-07-21	$101.85	$102.17	$100.66	$101.18	$101.18	3,542,926
2023-07-20	$103.85	$103.97	$100.82	$101.98	$101.98	5,319,471
2023-07-19	$104.25	$104.34	$103.70	$104.03	$104.03	962,163
2023-07-18	$104.29	$104.30	$103.95	$104.00	$104.00	735,859
2023-07-17	$104.20	$104.53	$103.86	$104.00	$104.00	1,199,673
2023-07-14	$103.90	$104.05	$103.75	$103.94	$103.94	926,928
2023-07-13	$103.50	$103.76	$103.23	$103.70	$103.70	734,799
2023-07-12	$102.96	$103.90	$102.72	$103.50	$103.50	1,134,973
2023-07-11	$102.50	$103.68	$102.11	$103.00	$103.00	2,743,180
2023-07-10	$102.58	$102.99	$102.56	$102.63	$102.63	875,625
2023-07-07	$102.45	$102.94	$102.38	$102.70	$102.70	684,629
2023-07-06	$103.00	$103.00	$102.55	$102.70	$102.70	1,103,768
2023-07-05	$102.85	$103.13	$102.50	$102.97	$102.97	557,396
2023-07-03	$102.69	$103.16	$102.59	$103.08	$103.08	430,045
2023-06-30	$103.15	$103.64	$102.65	$102.85	$102.85	1,871,631
2023-06-29	$102.99	$103.44	$102.77	$103.16	$103.16	734,548
2023-06-28	$102.50	$103.00	$102.33	$103.00	$103.00	786,463
2023-06-27	$102.01	$103.05	$102.01	$102.71	$102.71	1,221,591
2023-06-26	$102.12	$102.62	$102.00	$102.51	$102.51	1,065,257
2023-06-23	$101.00	$104.16	$101.00	$102.56	$102.56	4,987,152
2023-06-22	$101.35	$102.11	$101.34	$101.39	$101.39	1,664,466
2023-06-21	$101.22	$101.68	$101.02	$101.60	$101.60	1,907,654
2023-06-20	$101.15	$101.64	$101.00	$101.43	$101.43	1,412,269
2023-06-16	$101.88	$102.02	$101.01	$101.63	$101.63	2,796,490
2023-06-15	$100.70	$101.52	$100.56	$101.31	$101.31	2,205,791
2023-06-14	$99.80	$100.70	$99.72	$100.62	$100.62	1,319,538
2023-06-13	$99.72	$100.29	$99.72	$100.06	$100.06	2,404,968
2023-06-12	$99.97	$99.97	$99.35	$99.82	$99.82	2,080,711
2023-06-09	$99.30	$99.97	$99.22	$99.25	$99.25	2,664,380
2023-06-08	$99.30	$99.99	$99.27	$99.42	$99.42	1,107,498
2023-06-07	$100.01	$100.24	$99.27	$99.44	$99.44	1,111,360
2023-06-06	$99.85	$100.16	$99.58	$99.80	$99.80	1,204,964
2023-06-05	$99.93	$100.08	$99.65	$99.67	$99.67	796,701
2023-06-02	$99.94	$100.29	$99.09	$99.93	$99.93	1,215,552
2023-06-01	$100.32	$100.72	$99.50	$100.40	$100.40	1,300,886
2023-05-31	$99.45	$100.77	$99.26	$100.03	$100.03	2,980,245
2023-05-30	$99.50	$99.78	$99.25	$99.35	$99.35	879,520
2023-05-26	$99.69	$100.13	$99.32	$99.61	$99.61	1,821,432
2023-05-25	$99.50	$100.23	$99.24	$99.88	$99.88	1,148,991
2023-05-24	$100.07	$100.20	$99.47	$99.50	$99.50	1,749,111
2023-05-23	$100.90	$101.14	$99.93	$100.10	$100.10	2,027,996
2023-05-22	$100.62	$100.82	$99.83	$100.57	$100.57	2,133,722
2023-05-19	$101.45	$102.01	$100.30	$100.75	$100.75	2,302,269
2023-05-18	$101.25	$101.95	$100.86	$101.63	$101.63	2,858,301
2023-05-17	$97.65	$102.03	$96.94	$100.51	$100.51	10,810,923
2023-05-16	$93.00	$97.00	$90.56	$96.34	$96.34	20,982,975
2023-05-15	$111.21	$112.38	$111.21	$112.25	$112.25	1,971,701
2023-05-12	$110.00	$111.38	$108.20	$111.00	$111.00	5,470,971
2023-05-11	$110.50	$110.60	$109.82	$110.03	$110.03	1,604,823
2023-05-10	$111.00	$111.08	$110.02	$110.40	$110.40	1,957,767
2023-05-09	$110.70	$111.38	$110.43	$110.87	$110.87	1,666,885
2023-05-08	$110.87	$111.15	$110.27	$110.84	$110.84	2,893,284
2023-05-05	$110.26	$112.76	$110.26	$112.38	$112.38	2,707,644
2023-05-04	$110.50	$110.70	$110.02	$110.29	$110.29	1,846,698
2023-05-03	$110.80	$111.50	$110.58	$110.80	$110.80	1,407,806
2023-05-02	$112.00	$112.05	$111.57	$111.76	$111.76	801,273
2023-05-01	$111.44	$112.00	$111.29	$111.95	$111.95	922,463
2023-04-28	$111.15	$112.14	$111.12	$111.16	$111.16	2,099,259
2023-04-27	$110.35	$111.19	$110.35	$111.03	$111.03	914,212
2023-04-26	$109.96	$110.72	$109.86	$110.53	$110.53	1,169,289
2023-04-25	$110.80	$110.92	$110.06	$110.58	$110.58	2,508,443
2023-04-24	$111.09	$111.56	$110.70	$110.83	$110.83	2,444,426
2023-04-21	$111.96	$111.96	$110.98	$111.33	$111.33	2,660,250
2023-04-20	$111.90	$112.08	$111.67	$111.75	$111.75	1,333,078
2023-04-19	$111.92	$112.02	$111.76	$111.86	$111.86	932,353
2023-04-18	$111.99	$112.20	$111.80	$111.90	$111.90	1,300,996
2023-04-17	$111.75	$112.51	$111.75	$111.99	$111.99	2,757,131
2023-04-14	$111.00	$112.22	$110.99	$111.60	$111.60	3,546,939
2023-04-13	$110.20	$110.99	$110.00	$110.72	$110.72	2,045,438
2023-04-12	$109.77	$110.32	$109.64	$109.68	$109.68	1,322,441
2023-04-11	$109.18	$109.73	$109.13	$109.53	$109.53	547,841
2023-04-10	$109.00	$109.79	$108.75	$109.30	$109.30	1,524,234
2023-04-06	$108.58	$109.07	$108.45	$108.72	$108.72	2,068,243
2023-04-05	$108.54	$108.90	$107.53	$107.99	$107.99	1,873,612
2023-04-04	$108.97	$108.99	$108.25	$108.35	$108.35	1,714,616
2023-04-03	$109.01	$109.35	$108.66	$108.90	$108.90	2,050,373
2023-03-31	$109.49	$109.49	$108.86	$109.14	$109.14	1,402,839
2023-03-30	$109.00	$109.30	$108.95	$109.24	$109.24	1,449,034
2023-03-29	$109.04	$109.23	$108.75	$108.89	$108.89	1,405,506
2023-03-28	$109.20	$109.20	$108.85	$109.00	$109.00	910,789
2023-03-27	$108.85	$109.26	$108.63	$109.17	$109.17	1,699,636
2023-03-24	$108.00	$108.91	$107.50	$108.52	$108.52	1,192,563
2023-03-23	$107.68	$108.36	$107.68	$107.80	$107.80	1,082,811
2023-03-22	$107.67	$108.55	$107.30	$107.32	$107.32	4,259,615
2023-03-21	$108.80	$109.36	$108.80	$109.23	$109.23	1,152,967
2023-03-20	$109.13	$109.20	$108.64	$108.71	$108.71	1,559,753
2023-03-17	$109.75	$109.79	$109.00	$109.06	$109.06	2,318,780
2023-03-16	$109.58	$109.61	$109.29	$109.58	$109.58	1,321,779
2023-03-15	$109.82	$109.82	$109.25	$109.47	$109.47	2,006,752
2023-03-14	$109.80	$109.91	$109.60	$109.70	$109.70	951,142
2023-03-13	$109.77	$110.17	$109.33	$109.45	$109.45	1,621,500
2023-03-10	$109.55	$110.06	$109.43	$110.04	$110.04	892,689
2023-03-09	$109.99	$110.00	$109.49	$109.65	$109.65	1,139,584
2023-03-08	$109.90	$110.05	$109.62	$109.80	$109.80	735,370
2023-03-07	$109.87	$110.06	$109.70	$109.96	$109.96	2,852,572
2023-03-06	$110.02	$110.18	$109.73	$109.80	$109.80	1,907,953
2023-03-03	$110.25	$110.54	$109.88	$110.05	$110.05	1,217,819
2023-03-02	$110.02	$110.49	$109.96	$110.25	$110.25	1,250,637
2023-03-01	$109.49	$110.49	$109.25	$110.34	$110.34	2,222,528
2023-02-28	$109.84	$110.36	$109.47	$109.49	$109.49	3,615,959
2023-02-27	$110.59	$110.64	$109.78	$109.84	$109.84	2,267,110
2023-02-24	$110.55	$110.85	$110.10	$110.50	$110.50	1,467,635
2023-02-23	$110.77	$111.07	$110.48	$110.70	$110.70	1,983,843
2023-02-22	$110.11	$110.94	$110.11	$110.76	$110.76	2,288,128
2023-02-21	$109.78	$110.18	$109.78	$109.88	$109.88	1,087,391
2023-02-17	$109.62	$110.34	$109.47	$109.93	$109.93	1,944,876
2023-02-16	$109.51	$109.85	$109.48	$109.62	$109.62	1,295,615
2023-02-15	$109.58	$109.96	$109.56	$109.68	$109.68	1,542,306
2023-02-14	$109.60	$109.82	$109.41	$109.55	$109.55	1,157,370
2023-02-13	$109.83	$109.85	$109.50	$109.51	$109.51	1,029,864
2023-02-10	$109.06	$109.86	$109.05	$109.42	$109.42	940,356
2023-02-09	$109.75	$109.87	$109.06	$109.15	$109.15	1,667,930
2023-02-08	$109.80	$110.15	$109.60	$109.60	$109.60	1,260,328
2023-02-07	$110.15	$110.22	$109.75	$109.80	$109.80	1,661,718
2023-02-06	$109.75	$110.45	$109.70	$110.25	$110.25	1,607,856
2023-02-03	$109.75	$110.26	$109.55	$109.68	$109.68	2,260,540
2023-02-02	$110.30	$110.60	$109.63	$109.79	$109.79	3,714,632
2023-02-01	$109.50	$110.70	$109.41	$110.45	$110.45	3,122,398
2023-01-31	$110.12	$110.75	$108.01	$109.72	$109.72	6,959,698
2023-01-30	$110.90	$110.94	$110.04	$110.05	$110.05	4,824,446
2023-01-27	$111.20	$111.34	$110.62	$110.63	$110.63	4,600,134
2023-01-26	$113.03	$113.08	$110.75	$111.25	$111.25	11,918,498
2023-01-25	$112.90	$113.17	$112.90	$113.00	$113.00	1,394,782
2023-01-24	$113.00	$113.08	$112.84	$112.84	$112.84	3,606,268
2023-01-23	$113.06	$113.11	$112.81	$112.81	$112.81	3,700,369
2023-01-20	$113.10	$113.18	$113.01	$113.02	$113.02	3,593,179
2023-01-19	$113.00	$113.20	$112.98	$113.06	$113.06	2,337,385
2023-01-18	$113.20	$113.20	$112.90	$112.95	$112.95	4,179,340
2023-01-17	$113.02	$113.20	$113.00	$113.11	$113.11	2,538,792
2023-01-13	$113.12	$113.30	$113.11	$113.24	$113.24	2,362,198
2023-01-12	$113.12	$113.40	$113.06	$113.21	$113.21	2,626,682
2023-01-11	$113.10	$113.23	$113.09	$113.12	$113.12	2,064,459
2023-01-10	$113.05	$113.17	$113.00	$113.06	$113.06	1,666,674
2023-01-09	$113.00	$113.31	$113.00	$113.11	$113.11	1,983,689
2023-01-06	$113.32	$113.41	$113.00	$113.00	$113.00	3,510,574
2023-01-05	$113.46	$113.52	$113.09	$113.24	$113.24	6,413,371
2023-01-04	$113.51	$113.66	$113.37	$113.48	$113.48	3,198,478
2023-01-03	$113.51	$113.70	$113.44	$113.50	$113.50	3,026,996
2022-12-30	$113.42	$113.83	$113.31	$113.80	$113.80	1,650,054
2022-12-29	$113.43	$113.51	$113.35	$113.51	$113.51	1,500,811
2022-12-28	$113.11	$113.75	$113.11	$113.53	$113.53	1,997,179
2022-12-27	$113.05	$113.41	$112.96	$113.26	$113.26	3,292,018
2022-12-23	$113.10	$113.14	$112.90	$113.00	$113.00	2,817,566
2022-12-22	$113.14	$113.23	$113.05	$113.11	$113.11	2,127,296
2022-12-21	$113.06	$113.20	$112.95	$113.03	$113.03	3,350,619
2022-12-20	$113.00	$113.24	$113.00	$113.03	$113.03	2,617,480
2022-12-19	$113.00	$113.27	$112.90	$112.97	$112.97	2,830,107
2022-12-16	$113.01	$113.21	$112.81	$112.88	$112.88	7,565,268
2022-12-15	$113.10	$113.37	$112.96	$113.00	$113.00	6,658,642
2022-12-14	$112.81	$113.51	$112.73	$113.13	$113.13	7,147,141
2022-12-13	$112.46	$113.07	$112.14	$112.90	$112.90	10,744,511
2022-12-12	$111.55	$112.50	$111.16	$112.36	$112.36	44,448,479
2022-12-09	$97.00	$98.00	$96.58	$97.29	$97.29	2,218,458
2022-12-08	$96.55	$99.08	$95.66	$96.91	$96.91	2,933,191
2022-12-07	$97.25	$98.22	$96.22	$96.30	$96.30	2,323,827
2022-12-06	$98.62	$99.78	$96.69	$96.85	$96.85	3,567,117
2022-12-05	$100.75	$101.49	$98.04	$98.48	$98.48	7,070,318
2022-12-02	$103.00	$105.18	$102.49	$104.85	$104.85	5,338,328
2022-12-01	$100.22	$104.35	$100.17	$100.88	$100.88	4,374,746
2022-11-30	$102.65	$102.71	$98.91	$100.29	$100.29	15,239,154
2022-11-29	$77.85	$79.27	$77.75	$78.76	$78.76	3,438,767
2022-11-28	$78.22	$79.46	$77.71	$78.00	$78.00	1,791,206
2022-11-25	$77.85	$78.45	$77.56	$78.28	$78.28	534,719
2022-11-23	$76.98	$78.19	$76.79	$77.53	$77.53	1,297,155
2022-11-22	$76.71	$77.37	$76.13	$77.27	$77.27	921,514
2022-11-21	$76.21	$77.12	$75.81	$76.71	$76.71	1,182,160
2022-11-18	$75.75	$77.61	$75.60	$76.26	$76.26	2,818,331
2022-11-17	$74.50	$75.23	$73.23	$75.12	$75.12	1,627,303
2022-11-16	$76.08	$76.90	$75.62	$75.67	$75.67	1,460,339
2022-11-15	$76.15	$77.23	$75.23	$76.05	$76.05	1,375,747
2022-11-14	$73.70	$76.42	$72.20	$75.05	$75.05	2,244,893
2022-11-11	$76.40	$76.40	$72.46	$74.24	$74.24	2,793,489
2022-11-10	$77.57	$78.44	$75.62	$76.57	$76.57	1,988,755
2022-11-09	$77.00	$78.37	$74.84	$74.96	$74.96	1,465,678
2022-11-08	$77.77	$78.82	$76.80	$77.08	$77.08	1,676,648
2022-11-07	$77.00	$78.26	$76.44	$77.64	$77.64	3,926,082
2022-11-04	$73.30	$77.55	$71.47	$77.14	$77.14	5,092,399
2022-11-03	$69.90	$73.34	$69.05	$72.93	$72.93	3,836,696
2022-11-02	$68.00	$72.65	$67.35	$70.33	$70.33	7,461,854
2022-11-01	$62.58	$63.79	$61.93	$63.18	$63.18	4,076,087
2022-10-31	$63.61	$64.18	$62.19	$62.32	$62.32	3,068,393
2022-10-28	$63.01	$64.12	$62.43	$63.83	$63.83	2,404,839
2022-10-27	$66.43	$67.15	$63.07	$63.24	$63.24	3,099,874
2022-10-26	$66.36	$66.67	$64.83	$65.12	$65.12	2,804,985
2022-10-25	$63.88	$66.31	$63.47	$66.13	$66.13	3,210,620
2022-10-24	$63.82	$63.97	$62.35	$63.42	$63.42	2,577,208
2022-10-21	$62.58	$63.81	$62.00	$63.68	$63.68	892,228
2022-10-20	$63.74	$63.93	$62.21	$62.61	$62.61	1,357,528
2022-10-19	$63.18	$64.31	$62.95	$63.74	$63.74	2,220,704
2022-10-18	$64.90	$65.92	$63.43	$63.69	$63.69	2,247,399
2022-10-17	$63.00	$64.32	$63.00	$64.21	$64.21	2,437,171
2022-10-14	$63.60	$65.08	$62.32	$62.51	$62.51	2,180,986
2022-10-13	$60.25	$64.19	$60.03	$63.55	$63.55	2,605,923
2022-10-12	$63.61	$64.04	$61.00	$61.58	$61.58	4,477,617
2022-10-11	$64.68	$65.40	$63.18	$63.62	$63.62	2,466,543
2022-10-10	$65.00	$65.47	$64.38	$65.08	$65.08	1,871,209
2022-10-07	$66.78	$67.00	$64.43	$65.00	$65.00	2,813,528
2022-10-06	$66.50	$68.38	$66.15	$67.89	$67.89	2,783,474
2022-10-05	$65.87	$67.64	$65.55	$67.05	$67.05	3,221,927
2022-10-04	$64.28	$66.27	$63.76	$66.16	$66.16	2,573,701
2022-10-03	$62.53	$64.67	$61.72	$64.26	$64.26	3,626,821
2022-09-30	$63.05	$64.16	$61.85	$61.89	$61.89	2,043,058
2022-09-29	$63.80	$63.84	$62.30	$62.69	$62.69	2,041,157
2022-09-28	$63.14	$64.29	$62.56	$63.84	$63.84	2,831,380
2022-09-27	$62.17	$63.17	$61.42	$62.17	$62.17	2,043,881
2022-09-26	$63.01	$64.19	$61.45	$61.79	$61.79	4,334,412
2022-09-23	$62.05	$63.06	$61.33	$62.97	$62.97	3,691,929
2022-09-22	$62.38	$63.67	$61.44	$62.63	$62.63	2,529,608
2022-09-21	$63.88	$64.97	$62.51	$62.52	$62.52	2,133,086
2022-09-20	$62.63	$64.73	$62.14	$63.48	$63.48	3,165,082
2022-09-19	$62.15	$63.15	$60.76	$62.96	$62.96	2,207,356
2022-09-16	$63.12	$63.12	$62.23	$62.66	$62.66	3,868,589
2022-09-15	$64.11	$65.05	$63.06	$63.54	$63.54	2,329,274
2022-09-14	$64.41	$65.00	$63.51	$63.76	$63.76	3,364,953
2022-09-13	$65.09	$65.71	$63.90	$64.39	$64.39	2,991,505
2022-09-12	$67.13	$68.08	$65.92	$66.68	$66.68	2,931,160
2022-09-09	$63.50	$66.30	$63.22	$66.09	$66.09	3,334,992
2022-09-08	$61.12	$62.25	$60.70	$62.03	$62.03	1,712,542
2022-09-07	$59.85	$61.73	$59.59	$61.64	$61.64	1,666,138
2022-09-06	$60.46	$60.59	$59.16	$59.63	$59.63	1,474,586
2022-09-02	$61.11	$61.36	$59.91	$60.00	$60.00	1,986,028
2022-09-01	$58.59	$60.86	$57.84	$60.82	$60.82	2,079,477
2022-08-31	$59.18	$60.93	$58.54	$59.21	$59.21	3,265,602
2022-08-30	$59.77	$60.07	$58.75	$58.92	$58.92	2,235,319
2022-08-29	$60.23	$60.68	$59.46	$59.50	$59.50	1,273,571
2022-08-26	$62.95	$63.84	$60.97	$61.00	$61.00	2,135,641
2022-08-25	$61.50	$62.89	$61.30	$62.81	$62.81	1,966,221
2022-08-24	$60.84	$61.75	$60.59	$61.31	$61.31	2,592,978
2022-08-23	$59.70	$61.15	$58.92	$61.13	$61.13	2,510,691
2022-08-22	$59.55	$60.56	$59.26	$59.73	$59.73	2,756,746
2022-08-19	$60.75	$61.41	$60.28	$60.40	$60.40	1,848,021
2022-08-18	$62.01	$62.11	$60.44	$61.21	$61.21	3,663,092
2022-08-17	$63.38	$64.04	$61.65	$61.73	$61.73	5,165,904
2022-08-16	$64.97	$65.08	$63.86	$64.08	$64.08	3,719,670
2022-08-15	$66.53	$66.84	$64.77	$64.90	$64.90	4,408,806
2022-08-12	$67.15	$68.20	$66.69	$67.47	$67.47	2,963,284
2022-08-11	$68.15	$69.35	$66.78	$67.10	$67.10	2,183,979
2022-08-10	$68.55	$69.03	$67.14	$68.41	$68.41	2,751,842
2022-08-09	$69.30	$70.23	$66.60	$67.12	$67.12	3,031,525
2022-08-08	$69.63	$72.04	$69.42	$69.65	$69.65	4,609,184
2022-08-05	$67.01	$70.12	$67.00	$69.60	$69.60	5,969,701
2022-08-04	$68.81	$69.65	$66.14	$67.00	$67.00	7,720,157
2022-08-03	$64.14	$67.79	$60.76	$66.96	$66.96	20,966,465
2022-08-02	$80.28	$82.99	$80.17	$82.13	$82.13	2,497,004
2022-08-01	$82.87	$82.97	$80.35	$80.88	$80.88	1,826,768
2022-07-29	$83.57	$83.57	$81.99	$82.97	$82.97	1,554,118
2022-07-28	$82.13	$84.68	$81.46	$83.71	$83.71	1,408,563
2022-07-27	$82.00	$82.47	$80.90	$82.02	$82.02	1,548,357
2022-07-26	$81.56	$82.69	$80.65	$81.46	$81.46	1,256,632
2022-07-25	$83.05	$83.31	$82.00	$82.18	$82.18	1,034,913
2022-07-22	$84.34	$84.67	$82.49	$82.93	$82.93	847,130
2022-07-21	$84.33	$84.96	$82.98	$83.95	$83.95	814,923
2022-07-20	$84.99	$87.07	$84.32	$84.33	$84.33	1,527,762
2022-07-19	$83.13	$85.06	$82.43	$84.67	$84.67	1,686,797
2022-07-18	$82.47	$83.63	$81.86	$82.30	$82.30	1,736,691
2022-07-15	$80.95	$83.36	$80.40	$82.53	$82.53	1,600,557
2022-07-14	$81.53	$81.72	$78.40	$79.45	$79.45	1,656,747
2022-07-13	$80.33	$82.61	$80.10	$81.41	$81.41	1,270,876
2022-07-12	$83.32	$83.97	$80.44	$81.57	$81.57	1,453,999
2022-07-11	$82.90	$84.40	$82.54	$82.67	$82.67	1,515,732
2022-07-08	$82.59	$83.76	$82.16	$83.61	$83.61	1,163,591
2022-07-07	$82.60	$85.11	$82.31	$83.61	$83.61	1,831,464
2022-07-06	$82.76	$83.11	$81.42	$82.47	$82.47	2,215,569
2022-07-05	$80.16	$82.95	$79.63	$82.76	$82.76	2,047,315
2022-07-01	$79.24	$81.15	$78.75	$80.84	$80.84	1,969,297
2022-06-30	$81.95	$82.34	$79.42	$79.76	$79.76	2,618,456
2022-06-29	$82.03	$82.91	$80.92	$82.50	$82.50	1,582,199
2022-06-28	$85.75	$85.75	$81.67	$81.69	$81.69	1,832,596
2022-06-27	$85.33	$86.27	$84.36	$85.49	$85.49	2,116,638
2022-06-24	$84.05	$85.60	$83.43	$85.13	$85.13	5,769,330
2022-06-23	$83.48	$83.98	$81.86	$82.91	$82.91	1,673,187
2022-06-22	$82.06	$83.78	$82.01	$82.94	$82.94	1,446,576
2022-06-21	$83.00	$85.21	$82.72	$82.81	$82.81	1,634,058
2022-06-17	$80.02	$83.92	$78.90	$82.53	$82.53	3,542,846
2022-06-16	$80.98	$81.66	$78.85	$79.40	$79.40	2,002,194
2022-06-15	$81.54	$83.10	$80.40	$82.47	$82.47	2,074,644
2022-06-14	$81.85	$84.02	$80.60	$81.27	$81.27	1,608,501
2022-06-13	$83.11	$84.13	$81.20	$81.60	$81.60	1,351,499
2022-06-10	$85.36	$86.32	$84.44	$85.42	$85.42	1,655,838
2022-06-09	$89.39	$89.96	$87.03	$87.05	$87.05	998,117
2022-06-08	$91.64	$92.64	$89.39	$90.61	$90.61	1,415,719
2022-06-07	$87.12	$92.12	$86.05	$91.66	$91.66	2,352,054
2022-06-06	$90.51	$91.47	$86.35	$87.22	$87.22	2,814,912
2022-06-03	$92.23	$93.24	$90.64	$91.29	$91.29	1,290,463
2022-06-02	$88.86	$92.73	$88.63	$92.39	$92.39	1,562,990
2022-06-01	$90.72	$92.08	$88.00	$89.49	$89.49	1,631,142
2022-05-31	$94.89	$95.39	$89.43	$89.69	$89.69	4,855,792
2022-05-27	$91.33	$94.86	$90.48	$94.84	$94.84	2,109,407
2022-05-26	$88.42	$90.87	$88.36	$90.59	$90.59	1,496,417
2022-05-25	$87.78	$89.19	$87.18	$88.42	$88.42	1,215,070
2022-05-24	$87.44	$89.45	$87.12	$88.03	$88.03	1,790,759
2022-05-23	$90.04	$90.84	$87.00	$87.38	$87.38	1,811,573
2022-05-20	$90.00	$90.87	$87.88	$90.35	$90.35	1,848,750
2022-05-19	$88.42	$90.33	$88.11	$89.34	$89.34	1,791,094
2022-05-18	$91.69	$92.13	$87.74	$88.42	$88.42	1,613,859
2022-05-17	$91.27	$93.10	$90.37	$92.90	$92.90	1,637,512
2022-05-16	$89.93	$91.89	$89.39	$90.82	$90.82	1,601,756
2022-05-13	$88.41	$91.07	$88.39	$90.43	$90.43	1,759,451
2022-05-12	$87.00	$89.01	$86.40	$87.99	$87.99	1,400,137
2022-05-11	$88.29	$91.49	$87.37	$87.75	$87.75	2,418,627
2022-05-10	$85.00	$89.55	$84.27	$89.35	$89.35	2,917,135
2022-05-09	$84.83	$86.16	$82.51	$83.26	$83.26	3,739,829
2022-05-06	$91.11	$91.82	$86.03	$86.78	$86.78	2,580,941
2022-05-05	$95.36	$95.36	$90.80	$92.39	$92.39	2,258,281
2022-05-04	$87.32	$97.94	$86.33	$95.67	$95.67	5,933,414
2022-05-03	$97.41	$98.58	$94.53	$94.72	$94.72	2,656,074
2022-05-02	$97.74	$98.52	$94.58	$98.06	$98.06	2,703,833
2022-04-29	$101.85	$103.47	$98.06	$98.56	$98.56	1,915,661
2022-04-28	$103.33	$103.38	$97.95	$102.22	$102.22	1,835,582
2022-04-27	$104.19	$104.86	$102.51	$102.83	$102.83	1,168,223
2022-04-26	$106.79	$107.90	$103.47	$103.47	$103.47	1,623,840
2022-04-25	$105.27	$107.47	$103.72	$106.70	$106.70	1,529,656
2022-04-22	$109.89	$110.08	$105.50	$105.84	$105.84	1,520,413
2022-04-21	$115.44	$117.49	$110.35	$110.49	$110.49	2,460,531
2022-04-20	$114.63	$116.00	$113.64	$115.43	$115.43	1,355,491
2022-04-19	$115.48	$115.95	$113.81	$114.75	$114.75	1,668,621
2022-04-18	$115.42	$116.58	$114.87	$115.33	$115.33	1,301,243
2022-04-14	$114.97	$116.96	$114.37	$116.36	$116.36	1,283,963
2022-04-13	$112.42	$115.86	$112.42	$115.15	$115.15	1,526,287
2022-04-12	$112.53	$113.96	$111.50	$112.42	$112.42	1,219,756
2022-04-11	$113.27	$114.86	$111.70	$112.53	$112.53	1,542,375
2022-04-08	$112.77	$114.35	$111.22	$113.17	$113.17	1,550,897
2022-04-07	$108.85	$112.57	$108.81	$112.39	$112.39	1,620,978
2022-04-06	$107.58	$110.45	$107.35	$108.95	$108.95	2,683,735
2022-04-05	$107.58	$109.62	$106.53	$107.49	$107.49	1,190,152
2022-04-04	$107.00	$107.52	$105.76	$107.33	$107.33	1,600,667
2022-04-01	$105.08	$107.30	$104.69	$107.15	$107.15	1,340,299
2022-03-31	$106.28	$106.70	$105.13	$105.21	$105.21	1,411,195
2022-03-30	$104.95	$107.36	$104.00	$105.81	$105.81	1,609,351
2022-03-29	$109.12	$109.60	$104.77	$104.95	$104.95	2,236,372
2022-03-28	$109.26	$109.81	$107.77	$108.72	$108.72	1,817,356
2022-03-25	$110.00	$110.00	$107.67	$109.38	$109.38	2,157,583
2022-03-24	$108.89	$110.00	$107.60	$109.81	$109.81	1,118,829
2022-03-23	$109.29	$110.13	$108.40	$108.49	$108.49	1,197,679
2022-03-22	$109.34	$109.59	$108.25	$109.51	$109.51	1,195,061
2022-03-21	$107.37	$109.42	$107.25	$108.66	$108.66	1,064,392
2022-03-18	$106.65	$108.44	$105.56	$108.00	$108.00	1,825,045
2022-03-17	$104.39	$106.79	$104.25	$106.39	$106.39	1,240,438
2022-03-16	$103.65	$104.64	$102.06	$104.42	$104.42	1,263,182
2022-03-15	$103.06	$103.65	$101.35	$103.26	$103.26	1,295,829
2022-03-14	$100.95	$102.79	$99.69	$101.36	$101.36	1,216,718
2022-03-11	$101.20	$101.69	$99.79	$100.76	$100.76	1,548,856
2022-03-10	$101.09	$101.98	$100.12	$101.12	$101.12	1,459,377
2022-03-09	$100.63	$103.09	$100.63	$101.12	$101.12	1,276,350
2022-03-08	$98.36	$101.08	$97.23	$100.09	$100.09	1,479,583
2022-03-07	$99.05	$100.70	$98.38	$98.64	$98.64	1,696,519
2022-03-04	$97.66	$99.77	$97.40	$99.38	$99.38	2,111,819
2022-03-03	$98.37	$98.66	$96.48	$97.97	$97.97	1,539,656
2022-03-02	$96.97	$99.95	$96.24	$98.31	$98.31	2,456,120
2022-03-01	$94.26	$98.57	$94.02	$97.07	$97.07	3,023,461
2022-02-28	$93.57	$93.60	$89.43	$91.17	$91.17	3,815,854
2022-02-25	$92.82	$94.30	$92.09	$94.01	$94.01	2,894,263
2022-02-24	$88.96	$93.20	$88.35	$92.82	$92.82	2,356,569
2022-02-23	$93.66	$94.02	$91.36	$91.46	$91.46	2,011,438
2022-02-22	$92.51	$93.63	$92.06	$92.76	$92.76	1,483,839
2022-02-18	$94.50	$95.29	$92.20	$93.37	$93.37	2,094,701
2022-02-17	$97.01	$97.64	$93.93	$94.36	$94.36	3,717,396
2022-02-16	$97.78	$98.23	$96.75	$97.70	$97.70	1,817,834
2022-02-15	$98.15	$99.13	$97.16	$98.17	$98.17	1,430,016
2022-02-14	$96.27	$97.65	$95.76	$96.49	$96.49	2,647,416
2022-02-11	$97.07	$97.99	$95.85	$96.65	$96.65	2,316,187
2022-02-10	$96.50	$98.77	$96.50	$97.06	$97.06	2,250,921
2022-02-09	$96.17	$97.66	$95.98	$97.40	$97.40	1,248,228
2022-02-08	$93.08	$95.04	$92.33	$95.00	$95.00	1,516,990
2022-02-07	$92.73	$94.72	$92.55	$93.77	$93.77	986,097
2022-02-04	$91.57	$92.95	$91.16	$92.55	$92.55	952,422
2022-02-03	$91.76	$93.39	$91.45	$91.60	$91.60	1,140,723
2022-02-02	$94.47	$94.74	$91.91	$93.35	$93.35	1,793,570
2022-02-01	$93.02	$95.20	$92.30	$94.33	$94.33	1,447,278
2022-01-31	$92.14	$94.16	$90.32	$93.33	$93.33	1,989,536
2022-01-28	$87.35	$91.39	$86.66	$91.34	$91.34	1,358,094
2022-01-27	$87.75	$89.48	$86.42	$87.35	$87.35	1,766,141
2022-01-26	$86.74	$90.40	$86.53	$87.41	$87.41	1,526,301
2022-01-25	$86.16	$87.87	$84.17	$86.60	$86.60	1,521,122
2022-01-24	$84.55	$86.89	$83.42	$86.85	$86.85	2,257,982
2022-01-21	$86.16	$87.50	$84.62	$86.42	$86.42	2,264,101
2022-01-20	$88.76	$89.99	$86.46	$86.57	$86.57	1,362,761
2022-01-19	$88.72	$90.78	$87.31	$88.04	$88.04	1,529,382
2022-01-18	$89.71	$91.97	$88.10	$88.20	$88.20	2,150,162
2022-01-14	$90.00	$91.50	$86.89	$91.10	$91.10	2,609,600
2022-01-13	$92.99	$93.26	$88.63	$90.40	$90.40	2,459,876
2022-01-12	$96.31	$96.86	$93.15	$93.58	$93.58	1,788,565
2022-01-11	$95.17	$96.07	$91.89	$95.96	$95.96	1,724,802
2022-01-10	$97.59	$98.53	$92.01	$94.90	$94.90	2,058,617
2022-01-07	$97.48	$99.64	$97.48	$98.16	$98.16	1,257,201
2022-01-06	$100.62	$101.03	$96.41	$97.77	$97.77	1,757,151
2022-01-05	$106.24	$107.28	$101.69	$101.84	$101.84	1,016,398
2022-01-04	$107.55	$109.67	$104.32	$105.97	$105.97	790,096
2022-01-03	$107.67	$108.16	$105.52	$107.96	$107.96	842,786
2021-12-31	$108.43	$109.07	$107.42	$107.76	$107.76	584,453
2021-12-30	$108.33	$109.86	$107.99	$108.26	$108.26	466,949
2021-12-29	$108.06	$109.00	$107.57	$108.63	$108.63	464,341
2021-12-28	$109.91	$110.00	$107.65	$108.49	$108.49	419,483
2021-12-27	$108.38	$109.62	$107.88	$109.39	$109.39	520,158
2021-12-23	$107.97	$108.76	$106.80	$108.51	$108.51	430,343
2021-12-22	$106.02	$108.17	$105.07	$107.34	$107.34	628,968
2021-12-21	$103.55	$106.61	$102.80	$106.05	$106.05	1,551,237
2021-12-20	$104.34	$104.91	$102.75	$103.28	$103.28	1,005,978
2021-12-17	$101.95	$105.05	$101.59	$103.84	$103.84	1,869,998
2021-12-16	$107.67	$107.67	$103.02	$103.13	$103.13	1,073,525
2021-12-15	$103.32	$107.33	$102.07	$106.73	$106.73	1,255,517
2021-12-14	$101.88	$104.17	$101.15	$102.54	$102.54	1,561,875
2021-12-13	$100.52	$103.80	$100.27	$102.96	$102.96	1,289,313
2021-12-10	$100.23	$101.38	$99.45	$100.60	$100.60	1,267,023
2021-12-09	$103.47	$103.65	$100.12	$100.24	$100.24	1,305,012
2021-12-08	$104.70	$105.04	$101.12	$104.05	$104.05	1,085,596
2021-12-07	$99.68	$103.50	$98.61	$102.04	$102.04	1,809,717
2021-12-06	$99.22	$99.60	$96.59	$98.56	$98.56	2,808,268
2021-12-03	$104.13	$104.34	$98.92	$99.84	$99.84	2,029,741
2021-12-02	$105.21	$106.69	$103.44	$103.73	$103.73	1,307,544
2021-12-01	$104.54	$107.76	$104.28	$105.45	$105.45	2,070,844
2021-11-30	$101.25	$104.65	$101.07	$103.76	$103.76	2,677,964
2021-11-29	$105.00	$105.25	$100.42	$102.08	$102.08	2,139,341
2021-11-26	$105.58	$105.58	$102.14	$104.50	$104.50	783,882
2021-11-24	$104.81	$105.69	$103.14	$104.87	$104.87	1,772,297
2021-11-23	$105.50	$106.07	$103.40	$104.81	$104.81	1,322,928
2021-11-22	$107.80	$107.95	$105.37	$105.64	$105.64	2,287,340
2021-11-19	$109.96	$110.62	$106.61	$107.19	$107.19	1,496,327
2021-11-18	$108.10	$108.27	$106.56	$107.19	$107.19	949,898
2021-11-17	$107.28	$108.42	$106.67	$108.08	$108.08	1,080,454
2021-11-16	$109.00	$109.25	$107.30	$107.60	$107.60	1,638,730
2021-11-15	$109.77	$110.13	$108.42	$109.51	$109.51	1,566,388
2021-11-12	$108.36	$110.20	$107.90	$109.87	$109.87	1,567,106
2021-11-11	$108.90	$109.12	$107.61	$108.15	$108.15	1,000,826
2021-11-10	$106.99	$109.34	$106.96	$108.19	$108.19	1,736,990
2021-11-09	$108.36	$108.86	$106.12	$107.63	$107.63	1,513,919
2021-11-08	$110.73	$111.12	$105.87	$108.19	$108.19	2,836,464
2021-11-05	$110.19	$113.10	$106.94	$110.67	$110.67	2,451,697
2021-11-04	$115.51	$116.59	$108.13	$111.04	$111.04	3,131,232
2021-11-03	$111.58	$118.30	$110.76	$116.37	$116.37	2,743,752
2021-11-02	$118.76	$120.00	$116.12	$117.40	$117.40	2,614,442
2021-11-01	$120.00	$120.54	$116.86	$118.29	$118.29	2,106,501
2021-10-29	$118.00	$120.00	$117.01	$119.91	$119.91	1,568,972
2021-10-28	$115.57	$117.89	$115.17	$117.85	$117.85	3,413,910
2021-10-27	$115.67	$115.88	$113.67	$114.75	$114.75	1,894,205
2021-10-26	$116.81	$117.53	$115.77	$116.01	$116.01	1,436,326
2021-10-25	$116.75	$117.89	$115.51	$116.07	$116.07	2,348,113
2021-10-22	$116.89	$117.65	$115.70	$116.45	$116.45	715,356
2021-10-21	$114.03	$116.80	$113.50	$116.46	$116.46	1,376,699
2021-10-20	$113.48	$114.15	$112.98	$113.70	$113.70	1,089,757
2021-10-19	$112.75	$114.02	$112.63	$112.88	$112.88	827,811
2021-10-18	$111.85	$113.75	$111.61	$112.95	$112.95	1,700,503
2021-10-15	$113.81	$113.90	$111.61	$112.08	$112.08	1,024,167
2021-10-14	$115.77	$116.66	$112.50	$112.98	$112.98	1,035,934
2021-10-13	$113.64	$116.34	$113.31	$114.86	$114.86	1,112,213
2021-10-12	$114.13	$115.24	$113.11	$113.33	$113.33	730,538
2021-10-11	$113.81	$115.13	$113.04	$113.22	$113.22	503,000
2021-10-08	$113.72	$114.06	$112.43	$113.76	$113.76	693,462
2021-10-07	$113.75	$114.77	$112.67	$113.63	$113.63	890,609
2021-10-06	$113.00	$115.08	$112.57	$113.11	$113.11	1,333,882
2021-10-05	$111.73	$115.86	$111.73	$113.84	$113.84	2,185,916
2021-10-04	$109.97	$112.76	$108.88	$111.56	$111.56	1,826,934
2021-10-01	$109.35	$111.16	$106.63	$109.87	$109.87	1,018,258
2021-09-30	$111.13	$112.57	$109.48	$109.54	$109.54	1,900,932
2021-09-29	$108.42	$111.36	$107.63	$109.82	$109.82	1,102,106
2021-09-28	$109.05	$109.76	$107.08	$107.16	$107.16	993,236
2021-09-27	$110.71	$110.74	$109.15	$109.96	$109.96	817,098
2021-09-24	$108.90	$110.86	$108.65	$110.37	$110.37	888,540
2021-09-23	$110.00	$110.25	$108.59	$109.49	$109.49	847,149
2021-09-22	$110.17	$111.27	$108.88	$109.96	$109.96	1,361,195
2021-09-21	$108.50	$110.30	$108.41	$109.76	$109.76	939,399
2021-09-20	$107.50	$109.45	$106.61	$108.02	$108.02	1,151,627
2021-09-17	$107.75	$109.99	$107.20	$109.71	$109.71	1,799,487
2021-09-16	$106.46	$107.96	$105.48	$107.95	$107.95	1,019,224
2021-09-15	$105.87	$108.06	$105.25	$106.07	$106.07	972,903
2021-09-14	$105.42	$107.47	$104.90	$106.17	$106.17	741,121
2021-09-13	$107.97	$107.97	$104.30	$105.18	$105.18	811,580
2021-09-10	$107.75	$107.99	$106.80	$107.74	$107.74	695,118
2021-09-09	$108.21	$108.48	$106.45	$107.42	$107.42	876,573
2021-09-08	$109.00	$109.99	$108.18	$108.32	$108.32	669,133
2021-09-07	$110.23	$110.88	$107.13	$109.04	$109.04	906,916
2021-09-03	$109.78	$110.22	$109.11	$110.01	$110.01	599,727
2021-09-02	$110.53	$111.70	$109.54	$110.26	$110.26	797,656
2021-09-01	$108.22	$110.66	$107.71	$110.10	$110.10	1,146,410
2021-08-31	$109.23	$109.71	$107.36	$108.09	$108.09	1,593,495
2021-08-30	$108.38	$109.73	$108.15	$108.72	$108.72	798,087
2021-08-27	$108.73	$109.66	$108.00	$108.23	$108.23	841,375
2021-08-26	$109.23	$110.50	$107.79	$108.18	$108.18	1,102,816
2021-08-25	$108.20	$109.39	$107.79	$109.05	$109.05	964,884
2021-08-24	$107.98	$109.43	$106.98	$108.37	$108.37	1,015,563
2021-08-23	$105.90	$109.00	$105.58	$107.98	$107.98	1,060,861
2021-08-20	$103.00	$105.74	$102.09	$105.03	$105.03	793,178
2021-08-19	$102.39	$104.50	$101.67	$103.23	$103.23	964,178
2021-08-18	$105.37	$105.65	$103.04	$103.19	$103.19	738,629
2021-08-17	$105.76	$106.42	$104.28	$105.47	$105.47	610,000
2021-08-16	$106.49	$106.77	$103.97	$106.23	$106.23	1,129,137
2021-08-13	$107.00	$107.68	$106.48	$106.72	$106.72	440,558
2021-08-12	$104.65	$106.94	$104.01	$106.80	$106.80	860,513
2021-08-11	$104.86	$106.45	$103.49	$104.54	$104.54	801,054
2021-08-10	$105.36	$105.56	$103.50	$105.00	$105.00	905,609
2021-08-09	$106.87	$107.10	$104.92	$105.08	$105.08	827,938
2021-08-06	$106.05	$106.95	$104.76	$105.96	$105.96	972,957
2021-08-05	$107.03	$107.69	$105.57	$106.37	$106.37	1,419,818
2021-08-04	$108.64	$111.33	$106.20	$107.51	$107.51	4,238,911
2021-08-03	$99.74	$100.27	$97.23	$99.76	$99.76	1,949,619
2021-08-02	$100.42	$100.51	$98.60	$99.78	$99.78	1,571,443
2021-07-30	$101.95	$102.91	$99.75	$100.02	$100.02	1,887,839
2021-07-29	$102.62	$104.86	$102.08	$102.61	$102.61	1,399,798
2021-07-28	$100.00	$103.61	$100.00	$102.50	$102.50	811,323
2021-07-27	$99.33	$100.49	$97.19	$100.30	$100.30	764,450
2021-07-26	$100.50	$100.79	$98.78	$99.63	$99.63	895,601
2021-07-23	$101.46	$103.03	$99.88	$101.05	$101.05	1,610,935
2021-07-22	$96.01	$100.62	$95.50	$100.07	$100.07	1,995,813
2021-07-21	$94.43	$96.24	$93.41	$96.17	$96.17	817,471
2021-07-20	$91.88	$94.51	$91.66	$94.23	$94.23	1,195,538
2021-07-19	$92.61	$93.11	$91.65	$91.91	$91.91	797,216
2021-07-16	$94.55	$95.46	$93.41	$93.46	$93.46	867,757
2021-07-15	$94.93	$95.00	$93.34	$94.26	$94.26	700,743
2021-07-14	$95.72	$96.43	$94.63	$95.07	$95.07	997,476
2021-07-13	$95.59	$96.68	$94.50	$95.41	$95.41	1,492,655
2021-07-12	$95.74	$96.62	$94.74	$95.94	$95.94	841,026
2021-07-09	$93.40	$95.41	$92.95	$95.28	$95.28	903,096
2021-07-08	$92.26	$93.80	$90.85	$92.81	$92.81	1,116,386
2021-07-07	$96.36	$96.37	$93.51	$93.70	$93.70	1,014,845
2021-07-06	$95.60	$96.97	$94.71	$95.78	$95.78	868,655
2021-07-02	$97.01	$97.01	$94.64	$95.87	$95.87	1,104,968
2021-07-01	$94.18	$96.81	$93.51	$96.59	$96.59	1,705,173
2021-06-30	$94.80	$94.80	$93.16	$93.64	$93.64	1,302,387
2021-06-29	$95.77	$96.40	$94.71	$94.86	$94.86	997,624
2021-06-28	$96.72	$98.33	$94.68	$95.85	$95.85	1,241,848
2021-06-25	$94.47	$96.59	$93.06	$95.92	$95.92	6,323,757
2021-06-24	$95.34	$95.97	$93.92	$94.32	$94.32	809,312
2021-06-23	$92.94	$94.63	$92.58	$94.43	$94.43	1,135,936
2021-06-22	$93.66	$94.39	$92.62	$93.36	$93.36	1,526,726
2021-06-21	$94.92	$96.40	$93.52	$93.88	$93.88	2,132,140
2021-06-18	$91.37	$95.24	$90.08	$94.61	$94.61	6,857,991
2021-06-17	$91.23	$92.42	$89.63	$92.14	$92.14	2,037,181
2021-06-16	$91.39	$92.06	$89.25	$90.90	$90.90	2,068,679
2021-06-15	$92.60	$92.98	$90.91	$91.30	$91.30	827,184
2021-06-14	$93.41	$94.01	$92.26	$92.56	$92.56	1,058,771
2021-06-11	$93.74	$94.29	$92.07	$93.29	$93.29	1,206,497
2021-06-10	$90.65	$94.30	$90.48	$93.95	$93.95	1,320,352
2021-06-09	$90.07	$91.96	$89.17	$90.83	$90.83	1,338,111
2021-06-08	$90.09	$90.09	$87.45	$88.97	$88.97	962,761
2021-06-07	$89.28	$91.78	$88.77	$89.47	$89.47	2,271,963
2021-06-04	$88.75	$89.54	$87.67	$89.25	$89.25	753,066
2021-06-03	$88.36	$88.98	$87.08	$88.24	$88.24	1,441,782
2021-06-02	$89.73	$89.96	$88.05	$88.39	$88.39	2,081,124
2021-06-01	$92.62	$92.98	$89.32	$90.09	$90.09	1,495,356
2021-05-28	$92.06	$92.83	$90.32	$91.66	$91.66	1,471,989
2021-05-27	$94.08	$94.48	$90.71	$92.08	$92.08	5,646,788
2021-05-26	$95.78	$96.27	$92.77	$93.70	$93.70	1,299,122
2021-05-25	$95.27	$96.77	$95.22	$95.75	$95.75	1,281,965
2021-05-24	$95.03	$97.36	$94.02	$95.22	$95.22	1,075,177
2021-05-21	$95.42	$96.31	$93.80	$93.98	$93.98	1,370,270
2021-05-20	$92.59	$95.18	$92.20	$94.85	$94.85	1,073,109
2021-05-19	$90.79	$92.76	$90.29	$91.90	$91.90	1,049,693
2021-05-18	$93.58	$94.99	$92.67	$92.83	$92.83	1,511,049
2021-05-17	$91.30	$93.85	$91.27	$93.79	$93.79	1,178,546
2021-05-14	$88.32	$92.41	$87.74	$92.14	$92.14	1,393,193
2021-05-13	$86.97	$88.66	$86.13	$87.74	$87.74	1,625,446
2021-05-12	$86.03	$88.33	$86.03	$86.56	$86.56	1,066,762
2021-05-11	$84.98	$88.22	$84.74	$87.40	$87.40	1,469,015
2021-05-10	$86.98	$87.41	$85.29	$86.24	$86.24	1,219,500
2021-05-07	$90.49	$92.28	$87.73	$87.93	$87.93	1,195,184
2021-05-06	$87.71	$89.94	$86.06	$89.88	$89.88	1,946,833
2021-05-05	$89.25	$91.94	$87.02	$89.30	$89.30	2,790,209
2021-05-04	$91.61	$91.68	$88.78	$90.73	$90.73	1,501,722
2021-05-03	$94.81	$96.00	$92.50	$92.80	$92.80	1,477,178
2021-04-30	$94.35	$95.71	$92.58	$94.62	$94.62	1,440,387
2021-04-29	$95.51	$95.51	$92.84	$94.70	$94.70	1,037,597
2021-04-28	$95.08	$97.20	$94.00	$95.00	$95.00	1,126,417
2021-04-27	$95.75	$96.34	$94.70	$95.34	$95.34	712,118
2021-04-26	$95.00	$96.60	$94.03	$95.48	$95.48	1,176,641
2021-04-23	$94.14	$94.80	$92.86	$94.63	$94.63	810,648
2021-04-22	$94.02	$95.43	$92.28	$94.15	$94.15	1,110,061
2021-04-21	$91.84	$93.74	$91.07	$93.55	$93.55	1,199,892
2021-04-20	$90.35	$91.26	$88.20	$91.06	$91.06	1,250,535
2021-04-19	$93.11	$93.96	$90.09	$90.26	$90.26	1,301,546
2021-04-16	$93.11	$93.80	$89.38	$93.27	$93.27	2,197,255
2021-04-15	$92.64	$95.88	$92.53	$93.51	$93.51	1,451,233
2021-04-14	$92.20	$93.97	$90.88	$91.45	$91.45	1,558,927
2021-04-13	$90.32	$92.39	$89.05	$91.62	$91.62	1,225,328
2021-04-12	$90.28	$91.13	$88.03	$89.79	$89.79	1,206,919
2021-04-09	$90.60	$92.43	$90.60	$91.48	$91.48	1,046,042
2021-04-08	$90.20	$92.46	$89.03	$91.00	$91.00	1,621,162
2021-04-07	$89.60	$90.05	$88.57	$88.69	$88.69	1,078,310
2021-04-06	$90.42	$93.53	$89.65	$89.99	$89.99	1,293,741
2021-04-05	$91.13	$92.00	$89.89	$90.82	$90.82	938,102
2021-04-01	$92.10	$93.73	$90.07	$90.50	$90.50	1,781,731
2021-03-31	$88.25	$92.93	$88.13	$92.04	$92.04	3,583,587
2021-03-30	$83.23	$87.69	$83.00	$87.13	$87.13	2,992,339
2021-03-29	$83.30	$83.64	$79.81	$80.18	$80.18	1,566,118
2021-03-26	$83.92	$83.97	$80.73	$83.01	$83.01	2,067,401
2021-03-25	$81.60	$84.00	$80.12	$83.20	$83.20	1,895,569
2021-03-24	$87.21	$87.21	$81.02	$82.12	$82.12	1,980,188
2021-03-23	$90.01	$90.51	$85.65	$86.19	$86.19	2,364,654
2021-03-22	$89.25	$91.10	$88.43	$90.38	$90.38	2,310,421
2021-03-19	$89.10	$90.65	$88.40	$89.58	$89.58	4,730,247
2021-03-18	$91.15	$91.15	$88.01	$88.15	$88.15	1,960,364
2021-03-17	$87.29	$92.34	$86.59	$91.13	$91.13	2,157,236
2021-03-16	$92.50	$93.07	$87.93	$88.59	$88.59	1,226,383
2021-03-15	$92.24	$93.05	$90.46	$92.49	$92.49	1,401,193
2021-03-12	$90.50	$91.97	$89.10	$91.78	$91.78	911,235
2021-03-11	$89.59	$91.62	$89.46	$90.39	$90.39	996,837
2021-03-10	$89.78	$90.93	$88.01	$89.24	$89.24	1,042,375
2021-03-09	$88.30	$90.34	$87.44	$88.35	$88.35	1,120,504
2021-03-08	$88.49	$88.84	$86.10	$86.77	$86.77	1,511,815
2021-03-05	$87.50	$89.50	$81.44	$88.65	$88.65	1,868,416
2021-03-04	$90.17	$91.00	$85.59	$86.19	$86.19	2,433,145
2021-03-03	$95.00	$95.24	$89.35	$91.01	$91.01	1,727,804
2021-03-02	$92.61	$95.49	$90.89	$94.49	$94.49	2,443,177
2021-03-01	$91.79	$92.24	$90.73	$91.91	$91.91	1,476,360
2021-02-26	$91.83	$93.30	$89.77	$90.91	$90.91	3,106,805
2021-02-25	$94.71	$94.99	$89.77	$90.57	$90.57	3,474,127
2021-02-24	$87.20	$96.54	$85.72	$95.48	$95.48	4,165,437
2021-02-23	$82.08	$84.79	$80.30	$84.28	$84.28	2,195,910
2021-02-22	$88.60	$88.60	$83.64	$83.76	$83.76	1,654,213
2021-02-19	$87.67	$89.65	$87.06	$88.87	$88.87	1,568,605
2021-02-18	$86.69	$87.92	$85.79	$86.87	$86.87	846,208
2021-02-17	$86.57	$87.80	$85.70	$87.17	$87.17	1,163,824
2021-02-16	$91.10	$91.76	$86.18	$86.96	$86.96	1,599,918
2021-02-12	$90.24	$90.74	$88.09	$90.53	$90.53	1,302,312
2021-02-11	$87.36	$91.38	$87.22	$91.15	$91.15	2,283,824
2021-02-10	$87.98	$88.20	$84.23	$86.31	$86.31	1,511,406
2021-02-09	$88.90	$89.00	$86.32	$86.98	$86.98	1,388,484
2021-02-08	$85.39	$89.05	$85.39	$88.46	$88.46	2,668,712
2021-02-05	$85.62	$87.97	$84.00	$85.22	$85.22	1,490,667
2021-02-04	$85.74	$87.49	$84.27	$85.87	$85.87	1,626,615
2021-02-03	$83.44	$86.01	$83.06	$83.73	$83.73	2,044,254
2021-02-02	$82.67	$85.57	$81.63	$84.49	$84.49	5,649,263
2021-02-01	$73.00	$77.48	$70.35	$77.04	$77.04	3,247,169
2021-01-29	$72.55	$74.00	$71.53	$72.48	$72.48	1,166,327
2021-01-28	$71.83	$74.01	$70.87	$73.13	$73.13	1,399,616
2021-01-27	$74.25	$75.00	$70.15	$71.83	$71.83	2,536,802
2021-01-26	$79.02	$79.02	$74.75	$74.97	$74.97	3,223,565
2021-01-25	$78.20	$79.40	$76.43	$78.51	$78.51	1,571,282
2021-01-22	$76.81	$78.22	$75.75	$77.73	$77.73	1,618,435
2021-01-21	$81.13	$81.22	$75.75	$77.43	$77.43	2,005,268
2021-01-20	$82.17	$82.58	$78.75	$80.43	$80.43	4,268,906
2021-01-19	$79.30	$82.40	$79.20	$81.20	$81.20	2,326,000
2021-01-15	$79.10	$79.32	$76.80	$78.72	$78.72	1,414,549
2021-01-14	$77.29	$79.38	$77.02	$78.91	$78.91	921,049
2021-01-13	$78.99	$79.06	$77.00	$77.10	$77.10	1,493,734
2021-01-12	$79.31	$81.18	$77.69	$78.73	$78.73	2,239,626
2021-01-11	$78.42	$78.93	$76.67	$78.69	$78.69	1,460,767
2021-01-08	$79.31	$80.58	$78.03	$79.54	$79.54	1,795,113
2021-01-07	$75.05	$79.73	$74.62	$79.60	$79.60	2,032,177
2021-01-06	$71.51	$75.84	$71.32	$75.21	$75.21	1,722,544
2021-01-05	$72.50	$73.47	$71.63	$73.28	$73.28	1,520,086
2021-01-04	$72.93	$73.00	$70.88	$72.54	$72.54	1,620,981
2020-12-31	$72.35	$73.31	$71.18	$73.15	$73.15	1,810,766
2020-12-30	$70.36	$73.30	$70.12	$72.34	$72.34	1,428,968
2020-12-29	$70.94	$72.12	$69.20	$69.86	$69.86	2,129,179
2020-12-28	$69.63	$70.79	$68.52	$70.27	$70.27	2,183,626
2020-12-24	$68.14	$69.42	$67.98	$68.92	$68.92	523,185
2020-12-23	$67.35	$68.25	$66.91	$67.67	$67.67	4,480,517
2020-12-22	$67.36	$68.42	$66.47	$68.14	$68.14	2,143,866
2020-12-21	$69.00	$69.54	$66.41	$67.00	$67.00	4,703,030
2020-12-18	$70.50	$70.70	$68.38	$69.68	$69.68	5,793,132
2020-12-17	$71.00	$71.28	$68.50	$69.31	$69.31	10,352,639
2020-12-16	$77.58	$77.66	$75.51	$76.69	$76.69	1,783,470
2020-12-15	$78.00	$78.35	$75.88	$77.10	$77.10	1,714,585
2020-12-14	$76.93	$80.70	$76.44	$77.87	$77.87	2,696,204
2020-12-11	$73.20	$75.77	$73.20	$75.57	$75.57	1,992,435
2020-12-10	$69.88	$73.93	$69.46	$73.55	$73.55	2,396,572
2020-12-09	$71.57	$72.73	$69.45	$70.10	$70.10	1,336,793
2020-12-08	$70.56	$71.66	$69.83	$71.47	$71.47	1,077,629
2020-12-07	$72.51	$72.67	$69.58	$69.87	$69.87	1,641,563
2020-12-04	$71.51	$73.86	$71.40	$71.72	$71.72	3,015,050
2020-12-03	$70.00	$71.32	$68.43	$71.22	$71.22	3,316,150
2020-12-02	$68.92	$71.58	$67.66	$69.54	$69.54	1,946,014
2020-12-01	$71.52	$71.66	$68.04	$68.52	$68.52	3,160,670
2020-11-30	$71.34	$72.24	$69.75	$70.43	$70.43	13,459,125
2020-11-27	$69.74	$70.98	$69.74	$70.55	$70.55	2,395,740
2020-11-25	$69.43	$70.31	$67.77	$68.90	$68.90	2,873,637
2020-11-24	$69.61	$70.37	$68.50	$69.04	$69.04	3,150,810
2020-11-23	$70.05	$70.82	$68.98	$70.05	$70.05	2,394,405
2020-11-20	$71.64	$71.64	$69.82	$70.15	$70.15	2,432,001
2020-11-19	$70.83	$71.75	$70.16	$71.09	$71.09	2,101,285
2020-11-18	$71.56	$72.64	$69.82	$70.06	$70.06	1,594,500
2020-11-17	$71.08	$72.44	$69.80	$71.47	$71.47	2,231,782
2020-11-16	$71.05	$72.06	$70.33	$70.88	$70.88	2,303,918
2020-11-13	$74.11	$75.22	$72.18	$72.35	$72.35	1,406,830
2020-11-12	$75.86	$76.97	$73.14	$73.62	$73.62	1,508,782
2020-11-11	$73.88	$76.53	$73.61	$76.19	$76.19	2,301,764
2020-11-10	$71.12	$72.61	$68.50	$72.30	$72.30	3,029,929
2020-11-09	$75.68	$76.00	$70.07	$71.32	$71.32	2,868,014
2020-11-06	$78.90	$78.90	$75.00	$75.47	$75.47	2,671,825
2020-11-05	$81.67	$82.00	$77.69	$78.82	$78.82	2,012,725
2020-11-04	$74.84	$82.34	$74.80	$80.92	$80.92	4,559,288
2020-11-03	$74.24	$74.67	$72.02	$73.45	$73.45	2,304,496
2020-11-02	$73.08	$75.36	$70.54	$73.67	$73.67	5,480,616
2020-10-30	$76.81	$77.94	$73.75	$74.93	$74.93	2,870,404
2020-10-29	$77.68	$78.59	$75.27	$77.72	$77.72	2,294,592
2020-10-28	$77.18	$77.91	$74.79	$77.26	$77.26	1,722,361
2020-10-27	$77.80	$78.95	$77.19	$78.15	$78.15	1,521,319
2020-10-26	$77.37	$78.19	$76.30	$77.27	$77.27	1,800,641
2020-10-23	$75.94	$78.04	$75.94	$77.44	$77.44	2,026,062
2020-10-22	$73.50	$77.72	$73.50	$76.06	$76.06	1,985,661
2020-10-21	$76.00	$77.60	$73.68	$74.27	$74.27	2,870,807
2020-10-20	$78.47	$79.00	$73.33	$74.31	$74.31	4,245,974
2020-10-19	$80.13	$80.36	$77.51	$78.46	$78.46	2,012,789
2020-10-16	$79.62	$81.41	$79.53	$79.63	$79.63	1,254,592
2020-10-15	$78.73	$80.29	$77.70	$79.33	$79.33	1,251,228
2020-10-14	$80.35	$81.02	$78.40	$80.31	$80.31	1,459,999
2020-10-13	$81.56	$82.06	$79.61	$80.11	$80.11	1,947,855
2020-10-12	$85.40	$85.42	$80.83	$81.36	$81.36	2,320,248
2020-10-09	$84.67	$86.67	$82.85	$84.39	$84.39	1,958,172
2020-10-08	$81.67	$84.17	$80.18	$83.45	$83.45	1,844,269
2020-10-07	$81.08	$81.25	$79.01	$80.54	$80.54	2,125,382
2020-10-06	$79.40	$81.94	$79.40	$80.10	$80.10	1,566,979
2020-10-05	$80.48	$82.79	$80.24	$81.56	$81.56	1,872,025
2020-10-02	$78.40	$80.84	$78.38	$79.82	$79.82	1,498,879
2020-10-01	$79.10	$81.21	$78.32	$80.42	$80.42	3,523,750
2020-09-30	$78.16	$78.73	$77.29	$77.68	$77.68	1,867,957
2020-09-29	$79.31	$80.02	$78.02	$78.16	$78.16	1,548,771
2020-09-28	$80.50	$80.54	$78.01	$79.67	$79.67	2,084,588
2020-09-25	$75.69	$78.50	$74.76	$78.25	$78.25	1,498,270
2020-09-24	$79.00	$79.21	$73.88	$75.33	$75.33	2,253,678
2020-09-23	$78.43	$82.60	$78.05	$79.78	$79.78	3,586,509
2020-09-22	$79.20	$79.29	$76.89	$78.16	$78.16	1,641,273
2020-09-21	$78.98	$80.37	$76.74	$78.84	$78.84	2,262,369
2020-09-18	$79.00	$81.18	$78.14	$79.93	$79.93	4,139,770
2020-09-17	$76.32	$78.46	$75.73	$77.96	$77.96	1,605,236
2020-09-16	$78.88	$79.42	$76.57	$77.79	$77.79	2,313,175
2020-09-15	$78.13	$79.87	$76.96	$78.97	$78.97	3,273,159
2020-09-14	$72.06	$76.85	$71.52	$76.60	$76.60	3,119,795
2020-09-11	$70.94	$71.79	$69.88	$70.54	$70.54	1,341,720
2020-09-10	$72.59	$73.37	$70.54	$70.79	$70.79	2,549,326
2020-09-09	$71.25	$73.08	$70.85	$72.51	$72.51	1,801,289
2020-09-08	$71.27	$71.62	$69.42	$69.70	$69.70	1,682,669
2020-09-04	$71.85	$73.05	$66.50	$71.53	$71.53	2,033,947
2020-09-03	$74.16	$74.50	$71.34	$72.20	$72.20	1,390,866
2020-09-02	$75.54	$75.84	$72.78	$75.38	$75.38	1,441,987
2020-09-01	$75.77	$77.36	$75.04	$75.47	$75.47	1,787,371
2020-08-31	$73.00	$75.93	$72.54	$75.12	$75.12	1,907,407
2020-08-28	$73.20	$73.82	$72.16	$72.44	$72.44	1,023,385
2020-08-27	$75.38	$75.48	$72.53	$73.33	$73.33	1,929,889
2020-08-26	$73.67	$73.94	$72.21	$73.07	$73.07	1,179,782
2020-08-25	$72.73	$73.98	$72.45	$73.72	$73.72	1,000,819
2020-08-24	$75.86	$76.53	$73.05	$73.29	$73.29	2,072,210
2020-08-21	$74.80	$75.76	$74.28	$75.35	$75.35	1,186,351
2020-08-20	$74.06	$75.65	$73.61	$75.12	$75.12	1,125,474
2020-08-19	$73.53	$74.90	$72.11	$74.26	$74.26	1,520,623
2020-08-18	$74.53	$75.00	$71.40	$73.17	$73.17	1,739,310
2020-08-17	$72.57	$74.97	$72.57	$74.63	$74.63	1,701,926
2020-08-14	$72.78	$73.83	$72.03	$72.82	$72.82	1,102,805
2020-08-13	$72.51	$73.66	$71.71	$72.41	$72.41	1,329,936
2020-08-12	$72.09	$73.33	$71.79	$72.65	$72.65	1,608,949
2020-08-11	$76.00	$76.00	$70.76	$71.67	$71.67	4,491,831
2020-08-10	$76.40	$77.79	$75.42	$75.84	$75.84	3,591,663
2020-08-07	$71.79	$78.93	$71.60	$76.06	$76.06	11,514,692
2020-08-06	$75.20	$75.87	$69.20	$72.22	$72.22	5,377,577
2020-08-05	$73.35	$77.45	$70.00	$76.38	$76.38	7,813,740
2020-08-04	$62.59	$63.72	$60.82	$61.79	$61.79	2,271,128
2020-08-03	$62.10	$63.36	$61.88	$63.07	$63.07	1,775,849
2020-07-31	$63.72	$63.72	$60.30	$61.19	$61.19	1,955,728
2020-07-30	$60.11	$62.31	$60.11	$62.03	$62.03	1,736,374
2020-07-29	$59.52	$60.63	$59.33	$60.39	$60.39	1,587,537
2020-07-28	$59.20	$60.54	$58.67	$59.28	$59.28	1,742,961
2020-07-27	$59.23	$59.90	$58.06	$58.90	$58.90	1,637,489
2020-07-24	$58.20	$58.55	$56.20	$58.47	$58.47	2,071,079
2020-07-23	$60.73	$61.15	$58.36	$58.76	$58.76	1,412,583
2020-07-22	$59.17	$61.60	$59.11	$60.05	$60.05	3,025,344
2020-07-21	$58.99	$59.26	$58.07	$58.26	$58.26	2,231,501
2020-07-20	$58.47	$58.94	$57.83	$58.81	$58.81	1,243,703
2020-07-17	$57.37	$58.26	$56.97	$57.88	$57.88	1,362,900
2020-07-16	$56.49	$57.24	$56.36	$57.06	$57.06	1,017,700
2020-07-15	$56.36	$57.09	$55.88	$56.92	$56.92	1,441,200
2020-07-14	$56.31	$56.33	$54.27	$56.17	$56.17	1,871,400
2020-07-13	$57.92	$58.33	$55.30	$55.85	$55.85	2,391,800
2020-07-10	$57.74	$57.98	$56.34	$57.23	$57.23	2,215,700
2020-07-09	$59.02	$59.21	$56.89	$58.00	$58.00	1,905,300
2020-07-08	$57.84	$58.78	$57.63	$58.76	$58.76	1,806,000
2020-07-07	$58.07	$58.73	$57.20	$57.29	$57.29	2,930,500
2020-07-06	$55.47	$59.19	$55.47	$58.11	$58.11	3,585,900
2020-07-02	$55.26	$56.14	$54.65	$55.24	$55.24	2,088,900
2020-07-01	$55.48	$55.78	$54.14	$55.23	$55.23	2,158,400
2020-06-30	$54.86	$57.00	$54.61	$55.58	$55.58	4,050,200
2020-06-29	$55.16	$56.60	$54.79	$55.28	$55.28	2,589,700
2020-06-26	$56.35	$57.30	$54.71	$55.08	$55.08	7,953,086
2020-06-25	$55.00	$57.34	$54.68	$56.98	$56.98	4,645,157
2020-06-24	$54.07	$55.30	$52.92	$55.00	$55.00	5,398,365
2020-06-23	$52.79	$54.08	$52.73	$53.39	$53.39	3,091,970
2020-06-22	$50.00	$53.00	$49.97	$52.52	$52.52	2,885,860
2020-06-19	$49.08	$50.00	$48.98	$49.97	$49.97	4,514,747
2020-06-18	$48.23	$48.50	$47.97	$48.43	$48.43	1,078,451
2020-06-17	$48.32	$48.49	$47.97	$48.15	$48.15	1,618,757
2020-06-16	$47.99	$48.33	$47.28	$47.82	$47.82	1,967,454
2020-06-15	$45.90	$47.13	$45.28	$47.07	$47.07	1,737,219
2020-06-12	$46.91	$47.74	$45.01	$46.07	$46.07	2,236,613
2020-06-11	$48.05	$48.29	$45.65	$46.00	$46.00	1,740,318
2020-06-10	$48.50	$49.49	$48.04	$48.60	$48.60	1,930,692
2020-06-09	$49.10	$49.66	$48.11	$48.16	$48.16	2,147,947
2020-06-08	$47.99	$49.08	$47.84	$49.01	$49.01	1,836,328
2020-06-05	$47.55	$48.45	$47.05	$48.12	$48.12	2,773,441
2020-06-04	$48.34	$48.82	$46.79	$47.58	$47.58	3,395,483
2020-06-03	$50.08	$50.49	$48.63	$48.82	$48.82	2,491,563
2020-06-02	$49.31	$50.40	$48.09	$50.35	$50.35	2,457,080
2020-06-01	$50.23	$50.82	$49.21	$49.89	$49.89	1,824,799
2020-05-29	$49.43	$50.90	$48.95	$50.73	$50.73	3,012,586
2020-05-28	$48.85	$49.49	$48.50	$48.75	$48.75	1,789,155
2020-05-27	$48.89	$49.40	$46.51	$49.10	$49.10	3,337,295
2020-05-26	$49.85	$50.32	$49.02	$49.32	$49.32	2,374,291
2020-05-22	$47.82	$49.81	$47.73	$49.56	$49.56	2,468,571
2020-05-21	$47.89	$48.41	$47.25	$47.93	$47.93	1,850,823
2020-05-20	$46.90	$47.68	$46.90	$47.45	$47.45	1,553,353
2020-05-19	$46.00	$47.22	$45.67	$46.21	$46.21	1,615,968
2020-05-18	$47.64	$47.94	$46.13	$46.19	$46.19	1,600,854
2020-05-15	$44.64	$47.20	$44.57	$47.07	$47.07	3,167,587
2020-05-14	$45.17	$45.17	$43.81	$44.80	$44.80	1,948,177
2020-05-13	$46.46	$46.88	$44.25	$45.28	$45.28	2,101,161
2020-05-12	$45.55	$47.05	$45.00	$46.18	$46.18	3,490,235
2020-05-11	$43.99	$45.90	$43.15	$45.50	$45.50	3,800,179
2020-05-08	$41.63	$44.27	$41.53	$43.44	$43.44	3,725,354
2020-05-07	$43.01	$43.11	$41.23	$42.03	$42.03	4,175,329
2020-05-06	$41.19	$43.90	$40.00	$42.60	$42.60	11,526,737
2020-05-05	$36.42	$38.10	$36.27	$37.38	$37.38	2,242,096
2020-05-04	$35.66	$36.50	$35.04	$36.30	$36.30	1,925,540
2020-05-01	$35.27	$35.91	$34.83	$35.62	$35.62	1,405,721
2020-04-30	$35.00	$36.21	$34.50	$36.04	$36.04	1,976,331
2020-04-29	$34.04	$35.40	$33.51	$35.25	$35.25	1,689,109
2020-04-28	$35.00	$35.32	$33.38	$33.67	$33.67	1,809,394
2020-04-27	$33.56	$34.79	$33.33	$34.68	$34.68	1,480,973
2020-04-24	$33.73	$34.00	$33.05	$33.29	$33.29	3,276,996
2020-04-23	$33.94	$34.30	$33.38	$33.52	$33.52	1,056,145
2020-04-22	$33.00	$34.25	$32.99	$33.85	$33.85	1,693,197
2020-04-21	$33.63	$34.14	$32.54	$32.59	$32.59	972,588
2020-04-20	$33.57	$34.87	$32.60	$34.01	$34.01	1,687,927
2020-04-17	$33.48	$33.96	$33.25	$33.81	$33.81	2,077,190
2020-04-16	$32.20	$32.95	$31.60	$32.83	$32.83	1,409,346
2020-04-15	$31.07	$32.26	$30.40	$31.95	$31.95	1,332,666
2020-04-14	$31.15	$31.93	$30.84	$31.56	$31.56	2,844,185
2020-04-13	$30.93	$31.30	$30.00	$30.54	$30.54	3,312,495
2020-04-09	$31.54	$32.00	$30.17	$31.03	$31.03	1,997,402
2020-04-08	$31.00	$31.38	$30.10	$31.22	$31.22	1,809,116
2020-04-07	$32.51	$32.90	$30.39	$30.76	$30.76	2,547,202
2020-04-06	$32.31	$32.63	$30.51	$31.96	$31.96	4,198,097
2020-04-03	$31.57	$32.27	$30.61	$31.37	$31.37	3,768,334
2020-04-02	$30.06	$31.97	$29.45	$31.85	$31.85	2,158,835
2020-04-01	$28.91	$30.37	$28.07	$30.20	$30.20	3,127,534
2020-03-31	$29.30	$30.09	$28.90	$29.62	$29.62	1,593,664
2020-03-30	$28.18	$29.80	$27.39	$29.35	$29.35	1,723,968
2020-03-27	$27.24	$28.13	$26.68	$27.53	$27.53	1,423,714
2020-03-26	$28.35	$29.62	$27.73	$28.40	$28.40	2,404,827
2020-03-25	$26.77	$29.26	$26.26	$28.26	$28.26	2,219,717
2020-03-24	$25.99	$27.60	$25.28	$27.03	$27.03	1,910,467
2020-03-23	$24.92	$26.36	$24.00	$24.87	$24.87	1,791,735
2020-03-20	$26.49	$27.21	$24.67	$25.01	$25.01	2,917,910
2020-03-19	$25.37	$26.84	$25.00	$26.28	$26.28	1,981,468
2020-03-18	$25.86	$26.87	$23.81	$25.46	$25.46	2,503,156
2020-03-17	$26.50	$27.91	$26.16	$27.36	$27.36	1,911,772
2020-03-16	$24.70	$27.10	$24.55	$26.18	$26.18	2,275,006
2020-03-13	$28.11	$29.22	$26.60	$29.04	$29.04	3,139,910
2020-03-12	$28.23	$29.36	$25.58	$26.94	$26.94	2,491,276
2020-03-11	$31.54	$31.96	$29.60	$30.51	$30.51	1,649,017
2020-03-10	$33.23	$33.38	$30.93	$32.23	$32.23	1,509,042
2020-03-09	$33.11	$33.38	$32.07	$32.22	$32.22	1,355,187
2020-03-06	$34.98	$35.51	$34.31	$35.08	$35.08	1,779,823
2020-03-05	$35.81	$36.89	$35.28	$36.05	$36.05	1,732,449
2020-03-04	$35.00	$36.85	$34.33	$36.83	$36.83	2,162,800
2020-03-03	$35.31	$35.48	$33.71	$34.39	$34.39	2,035,847
2020-03-02	$34.43	$35.20	$33.19	$35.20	$35.20	1,903,753
2020-02-28	$32.91	$34.42	$32.51	$34.22	$34.22	2,245,988
2020-02-27	$34.81	$35.56	$33.84	$34.06	$34.06	2,499,085
2020-02-26	$36.17	$36.98	$33.92	$35.13	$35.13	3,106,574
2020-02-25	$34.59	$35.04	$33.66	$33.88	$33.88	2,070,912
2020-02-24	$34.16	$34.92	$33.77	$34.50	$34.50	1,182,700
2020-02-21	$35.99	$36.00	$34.75	$35.50	$35.50	1,580,864
2020-02-20	$36.02	$36.42	$35.19	$36.04	$36.04	1,078,991
2020-02-19	$35.64	$36.22	$35.61	$36.06	$36.06	976,094
2020-02-18	$35.89	$36.19	$35.24	$35.69	$35.69	640,981
2020-02-14	$35.96	$36.00	$35.51	$35.93	$35.93	595,396
2020-02-13	$36.24	$36.40	$35.73	$35.84	$35.84	610,625
2020-02-12	$36.29	$36.55	$35.80	$36.40	$36.40	1,192,323
2020-02-11	$36.20	$36.91	$36.20	$36.30	$36.30	1,349,467
2020-02-10	$35.09	$36.27	$35.09	$36.17	$36.17	998,121
2020-02-07	$35.07	$35.53	$34.82	$35.34	$35.34	788,962
2020-02-06	$35.67	$35.82	$34.53	$35.29	$35.29	1,061,980
2020-02-05	$35.12	$36.13	$34.94	$35.57	$35.57	1,994,625
2020-02-04	$34.64	$34.96	$34.33	$34.72	$34.72	1,110,275
2020-02-03	$34.70	$35.04	$33.89	$34.23	$34.23	2,034,536
2020-01-31	$34.87	$34.98	$34.15	$34.49	$34.49	1,473,949
2020-01-30	$35.64	$36.10	$34.88	$35.00	$35.00	1,089,067
2020-01-29	$36.42	$36.46	$35.84	$35.87	$35.87	775,619
2020-01-28	$36.21	$36.54	$36.00	$36.36	$36.36	742,507
2020-01-27	$34.96	$36.19	$34.61	$36.03	$36.03	1,350,089
2020-01-24	$37.53	$37.63	$35.67	$36.06	$36.06	2,473,231
2020-01-23	$38.13	$38.25	$37.04	$37.11	$37.11	1,857,439
2020-01-22	$39.01	$39.10	$38.18	$38.56	$38.56	1,741,274
2020-01-21	$38.46	$38.85	$37.73	$38.25	$38.25	2,090,759
2020-01-17	$38.44	$38.50	$37.95	$38.40	$38.40	1,339,644
2020-01-16	$37.78	$38.50	$37.76	$38.29	$38.29	1,409,355
2020-01-15	$38.47	$38.78	$37.67	$37.74	$37.74	1,465,338
2020-01-14	$38.25	$38.50	$37.32	$38.40	$38.40	1,436,102
2020-01-13	$37.51	$38.61	$36.82	$38.26	$38.26	2,349,192
2020-01-10	$36.49	$36.69	$35.95	$36.60	$36.60	1,195,255
2020-01-09	$36.22	$36.58	$35.90	$36.28	$36.28	1,572,539
2020-01-08	$36.62	$36.68	$36.00	$36.18	$36.18	1,398,523
2020-01-07	$36.27	$36.64	$35.75	$36.37	$36.37	1,359,232
2020-01-06	$36.10	$36.27	$35.34	$36.22	$36.22	2,101,396
2020-01-03	$35.99	$36.24	$35.55	$36.10	$36.10	2,117,598
2020-01-02	$36.00	$36.45	$35.41	$36.38	$36.38	2,560,860
2019-12-31	$35.96	$36.33	$35.86	$36.20	$36.20	828,871
2019-12-30	$36.24	$36.27	$35.71	$36.04	$36.04	762,075
2019-12-27	$36.63	$36.63	$35.96	$36.35	$36.35	847,429
2019-12-26	$36.62	$36.77	$36.41	$36.65	$36.65	750,649
2019-12-24	$36.44	$36.74	$36.13	$36.67	$36.67	391,352
2019-12-23	$36.21	$36.50	$35.63	$36.28	$36.28	1,519,559
2019-12-20	$35.81	$36.39	$35.54	$36.28	$36.28	2,641,337
2019-12-19	$34.91	$35.83	$34.73	$35.59	$35.59	2,325,541
2019-12-18	$34.70	$35.06	$34.22	$35.05	$35.05	1,581,800
2019-12-17	$34.49	$34.98	$33.96	$34.79	$34.79	1,798,403
2019-12-16	$34.57	$34.88	$33.33	$34.26	$34.26	5,613,524
2019-12-13	$32.84	$32.84	$32.84	$32.84	$32.84	409,328
2019-12-12	$32.25	$33.10	$31.56	$32.84	$32.84	1,706,366
2019-12-11	$31.85	$32.50	$31.51	$32.25	$32.25	1,660,891
2019-12-10	$31.89	$32.24	$31.48	$31.97	$31.97	1,161,407
2019-12-09	$32.18	$32.43	$31.79	$31.89	$31.89	990,294
2019-12-06	$32.04	$32.62	$31.91	$32.23	$32.23	760,892
2019-12-05	$32.62	$32.65	$31.71	$31.86	$31.86	986,888
2019-12-04	$32.38	$32.77	$32.01	$32.62	$32.62	1,183,914
2019-12-03	$31.59	$32.31	$31.39	$32.26	$32.26	1,889,685
2019-12-02	$32.78	$33.00	$31.87	$31.93	$31.93	1,438,666
2019-11-29	$32.50	$33.06	$32.50	$32.78	$32.78	656,679
2019-11-27	$32.63	$32.97	$32.38	$32.57	$32.57	852,559
2019-11-26	$32.52	$33.21	$32.32	$32.72	$32.72	2,051,192
2019-11-25	$31.78	$32.66	$31.55	$32.51	$32.51	2,117,759
2019-11-22	$31.04	$31.80	$30.95	$31.55	$31.55	1,455,343
2019-11-21	$31.31	$31.68	$30.91	$31.00	$31.00	1,163,358
2019-11-20	$29.90	$31.71	$29.87	$31.27	$31.27	2,626,175
2019-11-19	$30.76	$30.96	$30.48	$30.50	$30.50	1,005,748
2019-11-18	$30.25	$30.83	$30.10	$30.73	$30.73	1,337,057
2019-11-15	$29.88	$30.36	$29.38	$30.26	$30.26	1,255,796
2019-11-14	$30.10	$30.19	$29.60	$29.81	$29.81	1,383,924
2019-11-13	$30.35	$30.43	$29.97	$30.30	$30.30	1,092,874
2019-11-12	$30.01	$30.35	$29.71	$30.23	$30.23	959,313
2019-11-11	$29.55	$30.16	$29.42	$30.01	$30.01	1,515,545
2019-11-08	$29.43	$29.71	$28.70	$29.50	$29.50	1,544,759
2019-11-07	$29.53	$29.89	$29.11	$29.65	$29.65	1,259,796
2019-11-06	$31.24	$31.25	$28.78	$29.68	$29.68	1,817,459
2019-11-05	$29.83	$30.39	$29.72	$29.85	$29.85	1,793,750
2019-11-04	$29.77	$30.00	$29.43	$29.90	$29.90	894,321
2019-11-01	$28.95	$29.76	$28.87	$29.53	$29.53	1,901,139
2019-10-31	$29.13	$29.43	$28.79	$28.91	$28.91	1,263,332
2019-10-30	$29.22	$29.40	$28.97	$29.13	$29.13	751,551
2019-10-29	$29.10	$29.85	$29.06	$29.18	$29.18	1,413,384
2019-10-28	$28.48	$29.39	$28.43	$29.11	$29.11	1,068,191
2019-10-25	$28.62	$28.76	$28.36	$28.43	$28.43	1,013,363
2019-10-24	$28.50	$28.82	$28.10	$28.77	$28.77	852,810
2019-10-23	$27.59	$28.27	$27.34	$28.23	$28.23	1,304,151
2019-10-22	$27.65	$28.03	$27.40	$27.54	$27.54	838,980
2019-10-21	$27.50	$27.80	$27.09	$27.70	$27.70	1,550,203
2019-10-18	$28.52	$28.64	$27.24	$27.40	$27.40	1,215,208
2019-10-17	$28.80	$29.29	$28.33	$28.48	$28.48	1,677,510
2019-10-16	$28.13	$28.76	$27.87	$28.60	$28.60	1,538,331
2019-10-15	$27.27	$28.34	$27.21	$28.20	$28.20	2,301,629
2019-10-14	$27.09	$27.52	$26.99	$27.28	$27.28	889,241
2019-10-11	$26.64	$27.26	$26.45	$27.06	$27.06	1,395,437
2019-10-10	$26.32	$26.69	$25.97	$26.34	$26.34	1,113,709
2019-10-09	$26.35	$26.77	$26.10	$26.32	$26.32	651,485
2019-10-08	$25.92	$26.64	$25.91	$26.23	$26.23	1,006,652
2019-10-07	$26.48	$26.85	$26.26	$26.32	$26.32	913,251
2019-10-04	$25.94	$26.52	$25.86	$26.46	$26.46	1,050,134
2019-10-03	$25.43	$25.99	$25.14	$25.91	$25.91	1,687,748
2019-10-02	$26.09	$26.09	$25.04	$25.43	$25.43	1,436,256
2019-10-01	$27.12	$27.66	$26.13	$26.24	$26.24	1,584,880
2019-09-30	$27.41	$27.76	$27.19	$27.23	$27.23	1,173,384
2019-09-27	$27.42	$27.76	$27.12	$27.55	$27.55	1,870,004
2019-09-26	$27.53	$27.59	$27.01	$27.51	$27.51	993,068
2019-09-25	$27.36	$27.68	$26.43	$27.19	$27.19	1,527,665
2019-09-24	$27.44	$27.81	$27.22	$27.42	$27.42	1,359,323
2019-09-23	$27.08	$27.76	$27.06	$27.40	$27.40	907,446
2019-09-20	$26.52	$27.44	$26.46	$27.27	$27.27	1,770,032
2019-09-19	$26.52	$26.80	$26.34	$26.50	$26.50	849,035
2019-09-18	$26.71	$26.71	$26.07	$26.41	$26.41	1,039,323
2019-09-17	$26.08	$26.75	$26.08	$26.67	$26.67	952,420
2019-09-16	$26.27	$26.82	$25.97	$26.01	$26.01	899,929
2019-09-13	$26.42	$26.66	$26.05	$26.34	$26.34	1,302,077
2019-09-12	$26.97	$27.04	$26.42	$26.43	$26.43	961,120
2019-09-11	$26.42	$26.86	$26.26	$26.71	$26.71	937,163
2019-09-10	$26.20	$26.63	$25.51	$26.50	$26.50	1,313,878
2019-09-09	$27.10	$27.24	$26.32	$26.54	$26.54	908,219
2019-09-06	$26.68	$27.26	$26.50	$27.09	$27.09	682,705
2019-09-05	$26.80	$27.06	$26.51	$26.68	$26.68	866,550
2019-09-04	$26.94	$26.95	$26.45	$26.77	$26.77	614,930
2019-09-03	$27.38	$27.62	$26.71	$26.81	$26.81	1,025,854
2019-08-30	$27.72	$28.09	$27.53	$27.63	$27.63	957,429
2019-08-29	$27.85	$27.94	$27.38	$27.55	$27.55	670,312
2019-08-28	$27.23	$27.58	$27.07	$27.57	$27.57	805,883
2019-08-27	$27.64	$27.82	$27.07	$27.41	$27.41	1,101,108
2019-08-26	$27.34	$27.72	$27.31	$27.65	$27.65	759,582
2019-08-23	$27.75	$28.02	$27.14	$27.19	$27.19	816,198
2019-08-22	$28.05	$28.05	$27.40	$27.68	$27.68	996,288
2019-08-21	$27.84	$28.10	$27.69	$27.97	$27.97	1,410,858
2019-08-20	$27.50	$27.93	$27.40	$27.59	$27.59	944,139
2019-08-19	$27.17	$27.62	$26.94	$27.50	$27.50	975,008
2019-08-16	$26.86	$27.52	$26.85	$27.00	$27.00	1,481,204
2019-08-15	$26.82	$27.20	$26.55	$26.84	$26.84	1,189,606
2019-08-14	$27.03	$27.26	$26.31	$26.62	$26.62	1,371,113
2019-08-13	$26.36	$26.89	$26.17	$26.56	$26.56	1,351,093
2019-08-12	$27.06	$27.16	$25.98	$26.22	$26.22	1,333,293
2019-08-09	$27.71	$27.72	$26.72	$27.14	$27.14	1,992,620
2019-08-08	$26.74	$27.68	$26.50	$27.59	$27.59	2,722,085
2019-08-07	$24.57	$26.87	$24.25	$26.49	$26.49	4,126,483
2019-08-06	$23.23	$23.72	$23.05	$23.65	$23.65	1,702,388
2019-08-05	$24.26	$24.36	$22.84	$23.12	$23.12	1,972,151
2019-08-02	$24.89	$25.08	$24.18	$24.64	$24.64	1,524,951
2019-08-01	$24.93	$25.28	$24.73	$24.97	$24.97	1,759,035
2019-07-31	$24.85	$25.03	$24.60	$24.89	$24.89	1,532,095
2019-07-30	$24.68	$24.88	$24.36	$24.87	$24.87	1,115,021
2019-07-29	$24.49	$24.86	$24.43	$24.71	$24.71	1,343,336
2019-07-26	$24.10	$24.66	$23.87	$24.41	$24.41	1,416,679
2019-07-25	$23.97	$24.19	$23.71	$23.90	$23.90	1,623,847
2019-07-24	$23.82	$24.02	$23.56	$23.91	$23.91	1,018,352
2019-07-23	$24.15	$24.20	$23.63	$23.98	$23.98	1,381,131
2019-07-22	$24.11	$24.28	$23.68	$23.98	$23.98	1,553,078
2019-07-19	$24.54	$24.59	$23.38	$24.10	$24.10	3,064,714
2019-07-18	$24.37	$24.79	$24.10	$24.63	$24.63	1,843,021
2019-07-17	$23.92	$24.32	$23.42	$24.29	$24.29	2,455,178
2019-07-16	$23.52	$23.90	$23.29	$23.84	$23.84	1,728,425
2019-07-15	$23.37	$23.52	$22.87	$23.52	$23.52	910,869
2019-07-12	$23.61	$23.66	$23.25	$23.46	$23.46	1,189,697
2019-07-11	$23.46	$23.75	$23.00	$23.58	$23.58	1,913,346
2019-07-10	$23.28	$23.63	$22.81	$23.47	$23.47	2,085,003
2019-07-09	$22.90	$23.68	$22.90	$23.33	$23.33	2,634,581
2019-07-08	$24.06	$24.38	$22.69	$23.00	$23.00	2,632,221
2019-07-05	$25.25	$25.31	$23.79	$24.35	$24.35	1,725,145
2019-07-03	$24.89	$25.38	$24.89	$25.30	$25.30	1,461,239
2019-07-02	$24.92	$25.45	$24.47	$24.76	$24.76	2,162,150
2019-07-01	$24.46	$25.13	$24.21	$24.95	$24.95	2,374,057
2019-06-28	$23.90	$24.39	$23.90	$24.06	$24.06	21,587,047
2019-06-27	$24.13	$24.43	$23.80	$24.06	$24.06	1,686,777
2019-06-26	$23.88	$24.18	$23.57	$23.64	$23.64	1,405,861
2019-06-25	$23.43	$24.33	$23.28	$23.88	$23.88	2,506,208
2019-06-24	$23.70	$23.79	$23.11	$23.28	$23.28	1,697,763
2019-06-21	$24.49	$24.56	$23.55	$23.77	$23.77	2,345,793
2019-06-20	$24.36	$24.85	$24.15	$24.64	$24.64	2,016,069
2019-06-19	$23.52	$24.74	$23.17	$24.10	$24.10	1,651,239
2019-06-18	$24.24	$24.44	$23.47	$23.53	$23.53	1,226,190
2019-06-17	$22.93	$24.26	$22.93	$24.12	$24.12	2,070,565
2019-06-14	$23.55	$23.68	$22.77	$22.81	$22.81	1,202,249
2019-06-13	$23.63	$23.84	$23.22	$23.60	$23.60	1,455,701
2019-06-12	$23.17	$23.88	$22.75	$23.55	$23.55	1,614,483
2019-06-11	$23.43	$23.71	$23.06	$23.27	$23.27	1,466,660
2019-06-10	$24.00	$24.13	$23.26	$23.36	$23.36	1,334,749
2019-06-07	$24.21	$24.39	$23.64	$23.88	$23.88	1,329,048
2019-06-06	$24.33	$24.44	$23.75	$24.12	$24.12	1,571,645
2019-06-05	$24.90	$25.26	$24.08	$24.35	$24.35	1,204,882
2019-06-04	$23.74	$24.78	$23.74	$24.74	$24.74	1,826,780
2019-06-03	$23.92	$24.27	$23.38	$23.52	$23.52	1,614,098
2019-05-31	$23.41	$23.94	$23.02	$23.83	$23.83	1,600,855
2019-05-30	$24.43	$24.62	$23.59	$23.71	$23.71	2,091,998
2019-05-29	$24.32	$24.48	$23.53	$24.33	$24.33	1,899,598
2019-05-28	$24.83	$24.85	$24.32	$24.48	$24.48	1,716,064
2019-05-24	$24.66	$25.35	$24.66	$24.83	$24.83	1,368,195
2019-05-23	$25.47	$25.47	$24.23	$24.60	$24.60	2,073,723
2019-05-22	$25.89	$26.12	$25.11	$25.57	$25.57	1,305,466
2019-05-21	$25.36	$26.01	$24.95	$25.95	$25.95	1,378,581
2019-05-20	$25.72	$25.72	$24.95	$25.34	$25.34	1,430,933
2019-05-17	$26.80	$26.88	$25.71	$25.83	$25.83	1,290,861
2019-05-16	$26.67	$27.11	$26.51	$26.96	$26.96	1,052,544
2019-05-15	$26.72	$26.93	$25.15	$26.66	$26.66	1,915,094
2019-05-14	$26.77	$27.03	$26.23	$26.95	$26.95	1,528,360
2019-05-13	$27.66	$27.72	$26.36	$26.76	$26.76	1,682,758
2019-05-10	$28.52	$29.20	$27.51	$28.05	$28.05	1,852,224
2019-05-09	$28.77	$28.82	$27.50	$28.48	$28.48	1,954,017
2019-05-08	$26.72	$29.27	$26.23	$28.30	$28.30	3,331,213
2019-05-07	$27.18	$27.43	$26.60	$26.96	$26.96	1,287,992
2019-05-06	$26.26	$27.65	$26.05	$27.45	$27.45	1,315,732
2019-05-03	$25.96	$26.69	$25.78	$26.54	$26.54	1,065,254
2019-05-02	$25.68	$26.01	$25.18	$25.99	$25.99	871,879
2019-05-01	$26.34	$26.62	$25.70	$25.80	$25.80	1,434,116
2019-04-30	$26.22	$26.45	$25.51	$25.53	$25.53	1,173,917
2019-04-29	$25.79	$26.53	$25.79	$26.15	$26.15	854,871
2019-04-26	$25.29	$25.97	$25.14	$25.82	$25.82	782,655
2019-04-25	$25.15	$25.33	$24.79	$25.30	$25.30	725,564
2019-04-24	$25.33	$25.52	$24.96	$25.14	$25.14	628,416
2019-04-23	$24.71	$25.34	$24.34	$25.26	$25.26	1,324,973
2019-04-22	$24.79	$25.04	$24.22	$24.53	$24.53	1,602,771
2019-04-18	$24.57	$25.06	$24.12	$24.92	$24.92	1,198,739
2019-04-17	$25.47	$25.50	$24.16	$24.60	$24.60	1,646,052
2019-04-16	$26.19	$26.23	$25.51	$25.63	$25.63	966,785
2019-04-15	$26.05	$26.26	$25.73	$26.01	$26.01	643,539
2019-04-12	$26.85	$27.00	$25.74	$26.04	$26.04	1,440,676
2019-04-11	$27.13	$27.25	$26.63	$26.83	$26.83	957,347
2019-04-10	$27.21	$27.40	$26.91	$27.12	$27.12	871,608
2019-04-09	$26.99	$27.34	$26.81	$27.12	$27.12	1,058,299
2019-04-08	$27.32	$27.35	$26.71	$27.16	$27.16	1,247,702
2019-04-05	$27.19	$27.81	$27.16	$27.45	$27.45	1,058,530
2019-04-04	$27.23	$27.42	$26.78	$27.14	$27.14	1,500,687
2019-04-03	$27.25	$27.90	$27.04	$27.34	$27.34	2,167,914
2019-04-02	$26.29	$27.12	$26.28	$26.98	$26.98	2,045,882
2019-04-01	$26.64	$26.94	$26.22	$26.34	$26.34	1,575,159
2019-03-29	$26.12	$26.56	$25.90	$26.43	$26.43	2,267,768
2019-03-28	$26.06	$26.39	$25.99	$26.13	$26.13	1,822,220
2019-03-27	$26.62	$26.90	$25.66	$26.02	$26.02	1,332,735
2019-03-26	$26.99	$27.18	$26.48	$26.68	$26.68	1,427,639
2019-03-25	$26.75	$27.45	$26.66	$26.87	$26.87	1,613,929
2019-03-22	$27.72	$27.80	$26.55	$26.84	$26.84	2,296,548
2019-03-21	$27.67	$28.12	$27.34	$27.91	$27.91	1,407,276
2019-03-20	$28.16	$28.33	$27.50	$27.88	$27.88	1,213,908
2019-03-19	$27.86	$28.75	$27.31	$28.21	$28.21	1,383,836
2019-03-18	$27.85	$28.31	$27.40	$27.66	$27.66	1,147,240
2019-03-15	$27.41	$27.93	$27.10	$27.89	$27.89	3,358,944
2019-03-14	$27.12	$27.64	$26.96	$27.31	$27.31	1,604,871
2019-03-13	$26.92	$27.33	$26.92	$27.11	$27.11	1,407,182
2019-03-12	$26.51	$27.34	$26.46	$26.81	$26.81	2,068,090
2019-03-11	$26.50	$26.82	$26.14	$26.55	$26.55	1,655,267
2019-03-08	$26.53	$27.24	$25.80	$26.56	$26.56	2,668,920
2019-03-07	$24.30	$26.40	$24.19	$25.82	$25.82	6,816,618
2019-03-06	$26.37	$26.84	$24.91	$25.48	$25.48	3,186,304
2019-03-05	$27.49	$28.33	$27.13	$27.22	$27.22	2,101,634
2019-03-04	$28.20	$28.94	$27.87	$28.01	$28.01	2,071,938
2019-03-01	$29.11	$29.19	$28.00	$28.18	$28.18	4,573,226
2019-02-28	$25.75	$29.44	$25.67	$29.01	$29.01	17,838,065
2019-02-27	$22.14	$22.43	$20.05	$21.85	$21.85	3,969,451
2019-02-26	$20.75	$21.40	$20.16	$20.89	$20.89	1,818,021
2019-02-25	$21.23	$21.47	$20.86	$20.92	$20.92	2,321,057
2019-02-22	$21.30	$21.54	$20.86	$21.20	$21.20	2,069,180
2019-02-21	$21.50	$21.88	$21.11	$21.24	$21.24	1,869,863
2019-02-20	$22.56	$22.79	$21.19	$21.54	$21.54	2,215,045
2019-02-19	$23.15	$23.25	$22.65	$22.67	$22.67	1,356,320
2019-02-15	$23.07	$23.18	$22.87	$23.17	$23.17	1,957,033
2019-02-14	$23.07	$23.12	$22.63	$22.93	$22.93	913,949
2019-02-13	$23.12	$23.42	$22.83	$23.05	$23.05	1,036,425
2019-02-12	$23.10	$23.53	$22.98	$23.05	$23.05	1,335,509
2019-02-11	$23.00	$23.16	$22.73	$23.04	$23.04	1,126,273
2019-02-08	$22.70	$23.18	$22.51	$22.90	$22.90	1,283,332
2019-02-07	$22.86	$23.06	$22.53	$22.79	$22.79	1,138,911
2019-02-06	$23.23	$23.48	$22.63	$22.89	$22.89	1,200,559
2019-02-05	$22.70	$24.03	$22.65	$23.23	$23.23	3,199,700
2019-02-04	$22.13	$22.54	$21.87	$22.54	$22.54	1,216,326
2019-02-01	$21.61	$22.05	$21.20	$22.01	$22.01	1,084,697
2019-01-31	$20.97	$21.79	$20.79	$21.49	$21.49	1,551,340
2019-01-30	$20.51	$21.21	$20.34	$20.98	$20.98	1,426,646
2019-01-29	$20.47	$20.57	$20.12	$20.44	$20.44	1,041,318
2019-01-28	$21.26	$21.42	$20.37	$20.41	$20.41	1,224,128
2019-01-25	$21.50	$21.60	$21.10	$21.41	$21.41	1,358,050
2019-01-24	$21.83	$21.91	$21.34	$21.40	$21.40	969,842
2019-01-23	$22.02	$22.15	$21.41	$21.88	$21.88	1,234,178
2019-01-22	$21.63	$21.94	$21.21	$21.92	$21.92	1,735,926
2019-01-18	$22.24	$22.31	$21.76	$21.84	$21.84	1,667,812
2019-01-17	$21.85	$22.66	$21.62	$22.22	$22.22	1,374,289
2019-01-16	$22.14	$22.50	$21.85	$21.92	$21.92	994,423
2019-01-15	$22.18	$22.40	$21.93	$22.15	$22.15	1,291,865
2019-01-14	$21.72	$22.39	$21.66	$21.94	$21.94	1,568,720
2019-01-11	$21.44	$21.90	$21.21	$21.87	$21.87	1,260,500
2019-01-10	$21.12	$21.55	$20.89	$21.53	$21.53	1,147,776
2019-01-09	$21.35	$21.80	$21.03	$21.19	$21.19	1,520,291
2019-01-08	$21.47	$21.60	$21.00	$21.36	$21.36	1,387,628
2019-01-07	$20.58	$21.46	$20.19	$21.23	$21.23	1,406,038
2019-01-04	$19.86	$20.71	$19.50	$20.39	$20.39	1,321,856
2019-01-03	$20.01	$20.28	$19.47	$19.49	$19.49	1,163,984
2019-01-02	$19.30	$20.04	$19.23	$19.93	$19.93	791,531
2018-12-31	$19.49	$19.61	$19.18	$19.54	$19.54	711,663
2018-12-28	$19.05	$19.71	$18.87	$19.42	$19.42	1,056,506
2018-12-27	$18.92	$19.40	$18.29	$19.09	$19.09	1,178,371
2018-12-26	$18.24	$19.33	$18.00	$19.30	$19.30	1,195,355
2018-12-24	$18.18	$18.67	$17.94	$18.18	$18.18	484,353
2018-12-21	$19.03	$19.32	$18.30	$18.41	$18.41	2,917,417
2018-12-20	$18.47	$19.11	$18.00	$18.89	$18.89	1,810,299
2018-12-19	$19.84	$19.99	$18.28	$18.42	$18.42	2,241,142
2018-12-18	$20.02	$20.61	$19.64	$19.76	$19.76	2,769,458
2018-12-17	$19.72	$20.46	$19.27	$20.00	$20.00	2,573,019
2018-12-14	$19.76	$19.99	$19.45	$19.93	$19.93	1,366,355
2018-12-13	$19.76	$20.17	$19.43	$19.88	$19.88	1,660,906
2018-12-12	$19.85	$20.30	$19.66	$19.77	$19.77	1,337,456
2018-12-11	$19.81	$19.92	$19.14	$19.56	$19.56	1,506,262
2018-12-10	$19.60	$19.66	$18.86	$19.56	$19.56	1,469,965
2018-12-07	$20.01	$20.23	$19.63	$19.65	$19.65	1,308,397
2018-12-06	$19.93	$20.14	$19.19	$20.06	$20.06	1,358,356
2018-12-04	$20.65	$20.89	$20.18	$20.25	$20.25	1,537,606
2018-12-03	$20.14	$20.78	$20.13	$20.67	$20.67	1,694,547
2018-11-30	$20.44	$20.52	$19.77	$19.98	$19.98	2,042,603
2018-11-29	$20.38	$20.79	$20.15	$20.39	$20.39	2,367,360
2018-11-28	$20.59	$20.87	$20.14	$20.45	$20.45	1,894,761
2018-11-27	$20.92	$21.20	$20.46	$20.55	$20.55	1,137,563
2018-11-26	$21.37	$21.90	$20.70	$21.07	$21.07	1,794,009
2018-11-23	$20.78	$21.73	$20.48	$21.15	$21.15	1,143,977
2018-11-21	$20.65	$21.05	$20.21	$20.90	$20.90	2,413,645
2018-11-20	$22.02	$22.19	$20.55	$20.57	$20.57	1,581,516
2018-11-19	$21.94	$22.24	$21.61	$22.22	$22.22	2,096,411
2018-11-16	$21.09	$21.96	$20.76	$21.86	$21.86	1,964,825
2018-11-15	$19.60	$21.30	$19.39	$21.25	$21.25	3,910,309
2018-11-14	$22.00	$23.00	$21.16	$21.24	$21.24	3,430,860
2018-11-13	$21.71	$22.76	$21.37	$21.85	$21.85	1,750,713
2018-11-12	$22.14	$22.41	$21.64	$21.74	$21.74	1,975,072
2018-11-09	$21.97	$22.34	$21.51	$22.29	$22.29	2,678,226
2018-11-08	$22.60	$23.38	$21.83	$22.09	$22.09	4,678,737
2018-11-07	$20.02	$22.77	$20.02	$22.44	$22.44	5,407,821
2018-11-06	$19.37	$19.58	$19.09	$19.35	$19.35	1,731,449
2018-11-05	$19.41	$19.68	$18.85	$19.48	$19.48	1,390,676
2018-11-02	$19.49	$19.56	$18.68	$19.30	$19.30	1,831,419
2018-11-01	$18.58	$19.54	$18.38	$19.40	$19.40	2,421,660
2018-10-31	$18.50	$18.73	$17.63	$18.21	$18.21	1,971,674
2018-10-30	$18.03	$18.53	$17.67	$18.46	$18.46	1,289,784
2018-10-29	$17.86	$18.30	$17.55	$17.99	$17.99	1,653,824
2018-10-26	$16.71	$18.02	$16.56	$17.61	$17.61	2,505,431
2018-10-25	$17.80	$17.93	$16.92	$16.96	$16.96	2,277,834
2018-10-24	$18.13	$18.76	$17.59	$17.60	$17.60	2,087,306
2018-10-23	$18.85	$18.88	$16.60	$18.18	$18.18	5,973,000
2018-10-22	$19.10	$19.33	$18.82	$19.24	$19.24	1,347,820
2018-10-19	$19.10	$19.57	$19.00	$19.07	$19.07	767,842
2018-10-18	$19.28	$19.45	$18.86	$19.09	$19.09	774,274
2018-10-17	$19.22	$19.31	$18.75	$19.28	$19.28	626,325
2018-10-16	$18.53	$19.25	$18.40	$19.22	$19.22	1,083,511
2018-10-15	$18.37	$18.60	$18.17	$18.42	$18.42	870,853
2018-10-12	$18.35	$18.56	$18.04	$18.27	$18.27	1,083,819
2018-10-11	$18.06	$18.53	$17.76	$18.05	$18.05	1,020,379
2018-10-10	$18.68	$18.82	$18.10	$18.14	$18.14	1,396,388
2018-10-09	$18.16	$18.74	$17.93	$18.70	$18.70	1,117,151
2018-10-08	$18.83	$18.84	$18.07	$18.15	$18.15	1,101,274
2018-10-05	$19.01	$19.21	$18.58	$18.89	$18.89	1,125,909
2018-10-04	$18.96	$19.84	$18.60	$18.95	$18.95	1,423,797
2018-10-03	$18.86	$19.07	$18.70	$18.93	$18.93	982,376
2018-10-02	$18.93	$19.03	$18.51	$18.71	$18.71	1,195,374
2018-10-01	$19.62	$19.71	$18.79	$18.85	$18.85	1,181,483
2018-09-28	$19.49	$19.78	$19.29	$19.58	$19.58	1,110,563
2018-09-27	$19.39	$19.64	$19.11	$19.49	$19.49	958,459
2018-09-26	$19.55	$19.55	$19.06	$19.32	$19.32	804,275
2018-09-25	$19.37	$19.86	$19.07	$19.47	$19.47	1,262,544
2018-09-24	$18.87	$19.27	$18.80	$19.21	$19.21	1,070,460
2018-09-21	$18.77	$18.90	$18.53	$18.82	$18.82	2,256,681
2018-09-20	$18.85	$19.01	$18.51	$18.84	$18.84	1,091,849
2018-09-19	$19.22	$19.37	$18.57	$18.85	$18.85	976,266
2018-09-18	$19.20	$19.58	$19.17	$19.25	$19.25	926,661
2018-09-17	$20.36	$20.37	$19.19	$19.22	$19.22	1,246,548
2018-09-14	$20.60	$20.74	$20.30	$20.34	$20.34	717,332
2018-09-13	$20.92	$21.22	$20.39	$20.58	$20.58	1,105,350
2018-09-12	$20.53	$20.93	$20.44	$20.91	$20.91	761,904
2018-09-11	$20.40	$20.78	$20.18	$20.51	$20.51	1,069,511
2018-09-10	$20.74	$20.92	$20.39	$20.50	$20.50	812,759
2018-09-07	$20.50	$20.80	$20.45	$20.60	$20.60	885,037
2018-09-06	$20.94	$21.02	$20.40	$20.52	$20.52	1,347,520
2018-09-05	$20.94	$21.11	$20.62	$20.95	$20.95	972,112
2018-09-04	$21.18	$21.19	$20.19	$21.01	$21.01	1,355,268
2018-08-31	$20.58	$21.19	$20.40	$21.14	$21.14	1,589,636
2018-08-30	$20.17	$20.68	$20.08	$20.66	$20.66	873,231
2018-08-29	$20.28	$20.38	$19.84	$20.27	$20.27	1,074,543
2018-08-28	$20.15	$20.41	$19.99	$20.19	$20.19	782,229
2018-08-27	$20.24	$20.44	$20.04	$20.05	$20.05	886,245
2018-08-24	$20.07	$20.41	$19.84	$20.19	$20.19	1,094,768
2018-08-23	$20.45	$20.49	$19.94	$20.15	$20.15	952,146
2018-08-22	$20.49	$20.60	$20.28	$20.39	$20.39	1,177,143
2018-08-21	$20.61	$20.78	$20.38	$20.50	$20.50	1,217,719
2018-08-20	$20.53	$20.90	$20.41	$20.63	$20.63	1,173,758
2018-08-17	$20.63	$20.63	$20.18	$20.57	$20.57	1,456,247
2018-08-16	$20.00	$20.73	$19.89	$20.60	$20.60	1,626,871
2018-08-15	$20.39	$20.50	$19.74	$19.78	$19.78	1,712,741
2018-08-14	$21.01	$21.06	$20.34	$20.54	$20.54	1,310,430
2018-08-13	$20.90	$21.25	$20.82	$20.95	$20.95	1,321,456
2018-08-10	$20.98	$21.02	$20.46	$20.95	$20.95	1,845,691
2018-08-09	$20.20	$21.10	$19.95	$20.91	$20.91	3,214,577
2018-08-08	$19.00	$20.25	$18.91	$20.12	$20.12	5,190,947
2018-08-07	$18.05	$18.57	$17.81	$18.16	$18.16	1,740,073
2018-08-06	$17.52	$18.12	$17.42	$17.99	$17.99	1,838,197
2018-08-03	$18.19	$18.20	$17.90	$17.97	$17.97	1,377,061
2018-08-02	$17.73	$18.21	$17.68	$18.18	$18.18	1,494,528
2018-08-01	$17.68	$17.92	$17.63	$17.72	$17.72	846,735
2018-07-31	$17.62	$17.88	$17.46	$17.63	$17.63	1,360,230
2018-07-30	$17.46	$17.61	$17.31	$17.48	$17.48	1,424,858
2018-07-27	$17.74	$17.86	$17.25	$17.34	$17.34	1,238,206
2018-07-26	$17.73	$17.86	$17.58	$17.78	$17.78	816,301
2018-07-25	$17.39	$17.70	$17.20	$17.69	$17.69	1,185,934
2018-07-24	$17.64	$17.84	$17.06	$17.27	$17.27	1,103,364
2018-07-23	$17.50	$17.80	$17.39	$17.59	$17.59	1,298,721
2018-07-20	$17.39	$17.53	$17.34	$17.46	$17.46	592,837
2018-07-19	$17.26	$17.47	$17.07	$17.36	$17.36	967,837
2018-07-18	$17.21	$17.33	$17.10	$17.24	$17.24	849,963
2018-07-17	$16.99	$17.21	$16.82	$17.18	$17.18	978,947
2018-07-16	$16.83	$17.10	$16.68	$17.07	$17.07	1,237,850
2018-07-13	$17.10	$17.17	$16.84	$16.90	$16.90	922,902
2018-07-12	$16.89	$17.13	$16.72	$17.07	$17.07	879,874
2018-07-11	$16.73	$16.92	$16.68	$16.76	$16.76	836,950
2018-07-10	$17.22	$17.28	$16.82	$16.91	$16.91	1,198,196
2018-07-09	$17.13	$17.21	$16.97	$17.17	$17.17	1,125,895
2018-07-06	$16.71	$17.01	$16.59	$17.00	$17.00	992,859
2018-07-05	$16.86	$17.09	$16.53	$16.70	$16.70	1,979,233
2018-07-03	$16.95	$16.97	$16.71	$16.80	$16.80	765,779
2018-07-02	$16.40	$16.81	$16.11	$16.78	$16.78	1,072,211
2018-06-29	$16.56	$16.67	$16.41	$16.56	$16.56	1,635,392
2018-06-28	$16.09	$16.64	$15.92	$16.40	$16.40	2,239,776
2018-06-27	$16.05	$16.75	$16.00	$16.14	$16.14	1,695,268
2018-06-26	$17.00	$17.12	$16.76	$16.84	$16.84	1,726,529
2018-06-25	$17.60	$17.64	$16.86	$17.02	$17.02	1,323,330
2018-06-22	$17.67	$17.76	$17.41	$17.67	$17.67	8,614,526
2018-06-21	$17.85	$17.85	$17.52	$17.63	$17.63	1,176,131
2018-06-20	$17.74	$18.23	$17.74	$17.82	$17.82	1,484,512
2018-06-19	$17.29	$17.64	$17.25	$17.62	$17.62	1,016,119
2018-06-18	$17.57	$18.04	$17.35	$17.44	$17.44	1,881,788
2018-06-15	$17.68	$17.80	$17.15	$17.57	$17.57	2,166,951
2018-06-14	$17.56	$17.77	$17.37	$17.72	$17.72	1,604,594
2018-06-13	$17.41	$17.81	$17.22	$17.44	$17.44	1,631,064
2018-06-12	$17.91	$18.00	$17.30	$17.43	$17.43	2,448,497
2018-06-11	$17.26	$17.99	$16.90	$17.96	$17.96	2,235,033
2018-06-08	$16.30	$18.11	$16.30	$17.26	$17.26	3,507,036
2018-06-07	$16.41	$16.50	$16.21	$16.34	$16.34	1,354,583
2018-06-06	$16.33	$16.60	$16.17	$16.33	$16.33	1,653,975
2018-06-05	$16.64	$16.71	$16.27	$16.37	$16.37	1,555,759
2018-06-04	$16.60	$16.71	$16.35	$16.59	$16.59	1,409,555
2018-06-01	$16.33	$16.72	$15.75	$16.63	$16.63	2,041,535
2018-05-31	$16.44	$16.48	$15.82	$16.30	$16.30	1,891,378
2018-05-30	$16.48	$16.50	$16.22	$16.40	$16.40	3,041,096
2018-05-29	$16.03	$16.38	$16.03	$16.33	$16.33	2,375,966
2018-05-25	$15.60	$16.19	$15.60	$16.17	$16.17	1,874,108
2018-05-24	$15.32	$15.62	$15.32	$15.52	$15.52	1,697,460
2018-05-23	$15.02	$15.42	$15.02	$15.31	$15.31	1,514,779
2018-05-22	$15.02	$15.16	$14.89	$15.10	$15.10	1,159,121
2018-05-21	$15.11	$15.17	$14.90	$15.01	$15.01	2,142,359
2018-05-18	$15.10	$15.30	$14.89	$15.11	$15.11	1,646,716
2018-05-17	$15.01	$15.18	$14.89	$15.07	$15.07	2,650,416
2018-05-16	$14.91	$15.06	$14.82	$14.97	$14.97	1,075,979
2018-05-15	$14.89	$15.03	$14.76	$14.88	$14.88	1,803,768
2018-05-14	$14.32	$15.18	$14.32	$14.98	$14.98	2,169,224
2018-05-11	$13.78	$14.34	$13.70	$14.25	$14.25	1,576,913
2018-05-10	$14.02	$14.19	$13.72	$13.73	$13.73	3,203,717
2018-05-09	$13.48	$13.86	$12.55	$13.81	$13.81	5,610,695
2018-05-08	$14.63	$15.06	$14.55	$14.63	$14.63	2,411,772
2018-05-07	$14.28	$14.68	$14.20	$14.56	$14.56	1,496,443
2018-05-04	$13.84	$14.28	$13.78	$14.24	$14.24	1,244,410
2018-05-03	$14.08	$14.21	$13.83	$13.87	$13.87	2,272,147
2018-05-02	$14.08	$14.18	$13.56	$14.12	$14.12	2,203,861
2018-05-01	$13.19	$14.34	$13.11	$14.16	$14.16	2,767,262
2018-04-30	$13.48	$13.76	$13.23	$13.24	$13.24	2,110,801
2018-04-27	$13.75	$13.85	$13.29	$13.40	$13.40	1,911,618
2018-04-26	$13.70	$13.85	$13.63	$13.78	$13.78	778,609
2018-04-25	$13.80	$13.85	$13.51	$13.69	$13.69	922,471
2018-04-24	$13.99	$14.18	$13.64	$13.77	$13.77	1,218,608
2018-04-23	$13.71	$14.00	$13.69	$13.94	$13.94	1,571,461
2018-04-20	$13.84	$14.10	$13.65	$13.71	$13.71	1,486,300
2018-04-19	$13.92	$14.13	$13.64	$13.83	$13.83	1,320,768
2018-04-18	$13.60	$14.07	$13.60	$13.99	$13.99	1,300,994
2018-04-17	$13.31	$13.84	$13.30	$13.66	$13.66	1,936,982
2018-04-16	$13.75	$13.75	$13.15	$13.27	$13.27	2,689,642
2018-04-13	$13.81	$13.85	$13.57	$13.70	$13.70	1,729,467
2018-04-12	$13.84	$13.95	$13.67	$13.77	$13.77	1,633,343
2018-04-11	$13.80	$14.01	$13.67	$13.78	$13.78	1,459,809
2018-04-10	$13.87	$13.97	$13.69	$13.86	$13.86	1,419,493
2018-04-09	$13.79	$13.95	$13.60	$13.64	$13.64	1,623,705
2018-04-06	$14.12	$14.32	$13.52	$13.65	$13.65	2,132,700
2018-04-05	$14.10	$14.24	$13.70	$14.19	$14.19	2,350,217
2018-04-04	$13.66	$14.15	$13.63	$13.98	$13.98	2,847,068
2018-04-03	$13.85	$14.09	$13.69	$13.96	$13.96	1,900,423
2018-04-02	$14.12	$14.12	$13.79	$13.80	$13.80	2,415,670
2018-03-29	$14.16	$14.28	$13.90	$14.20	$14.20	1,326,489
2018-03-28	$13.97	$14.32	$13.86	$14.06	$14.06	1,515,198
2018-03-27	$14.34	$14.39	$13.84	$13.92	$13.92	1,674,707
2018-03-26	$14.00	$14.40	$13.67	$14.29	$14.29	1,905,844
2018-03-23	$14.19	$14.34	$13.84	$13.86	$13.86	1,434,530
2018-03-22	$14.48	$14.54	$14.08	$14.14	$14.14	1,929,631
2018-03-21	$14.55	$14.82	$14.51	$14.56	$14.56	1,297,740
2018-03-20	$14.69	$14.74	$14.44	$14.57	$14.57	1,140,648
2018-03-19	$14.94	$15.04	$14.47	$14.65	$14.65	1,589,750
2018-03-16	$15.06	$15.19	$14.93	$14.94	$14.94	1,743,070
2018-03-15	$15.30	$15.30	$14.81	$15.07	$15.07	1,169,126
2018-03-14	$15.27	$15.40	$15.05	$15.31	$15.31	1,328,644
2018-03-13	$15.67	$15.67	$15.11	$15.25	$15.25	2,210,413
2018-03-12	$15.71	$15.81	$15.58	$15.59	$15.59	1,430,357
2018-03-09	$15.61	$15.78	$15.45	$15.73	$15.73	1,559,335
2018-03-08	$15.62	$15.74	$15.43	$15.58	$15.58	1,677,521
2018-03-07	$15.59	$15.81	$15.44	$15.55	$15.55	1,675,288
2018-03-06	$15.87	$15.88	$15.43	$15.68	$15.68	2,226,258
2018-03-05	$15.43	$15.92	$15.35	$15.83	$15.83	2,419,916
2018-03-02	$14.75	$15.52	$14.60	$15.44	$15.44	1,862,531
2018-03-01	$14.59	$15.15	$14.35	$14.78	$14.78	2,502,320
2018-02-28	$14.56	$15.48	$14.06	$14.58	$14.58	4,841,549
2018-02-27	$14.59	$14.79	$14.09	$14.19	$14.19	2,375,688
2018-02-26	$14.20	$14.87	$14.01	$14.59	$14.59	2,839,580
2018-02-23	$14.03	$14.26	$13.87	$14.10	$14.10	1,034,791
2018-02-22	$14.15	$14.28	$13.96	$13.96	$13.96	3,235,028
2018-02-21	$13.91	$14.37	$13.82	$14.09	$14.09	1,980,001
2018-02-20	$13.85	$14.26	$13.71	$13.88	$13.88	2,184,374
2018-02-16	$14.02	$14.27	$13.87	$13.89	$13.89	1,162,425
2018-02-15	$14.17	$14.27	$13.89	$14.09	$14.09	1,082,129
2018-02-14	$13.80	$14.19	$13.58	$14.11	$14.11	1,113,578
2018-02-13	$13.96	$14.24	$13.79	$13.92	$13.92	1,025,773
2018-02-12	$13.86	$14.28	$13.66	$14.05	$14.05	1,071,178
2018-02-09	$13.66	$14.03	$13.05	$13.76	$13.76	2,013,057
2018-02-08	$14.09	$14.20	$13.50	$13.51	$13.51	1,774,863
2018-02-07	$14.02	$14.19	$13.86	$14.05	$14.05	1,239,989
2018-02-06	$13.48	$14.40	$13.47	$14.05	$14.05	1,814,574
2018-02-05	$14.26	$14.46	$13.82	$13.82	$13.82	1,400,477
2018-02-02	$14.63	$14.82	$14.36	$14.45	$14.45	1,563,063
2018-02-01	$14.45	$14.78	$14.35	$14.70	$14.70	1,296,602
2018-01-31	$15.21	$15.30	$14.45	$14.55	$14.55	1,844,400
2018-01-30	$15.06	$15.21	$14.76	$15.08	$15.08	2,137,378
2018-01-29	$15.50	$15.72	$15.30	$15.34	$15.34	1,305,663
2018-01-26	$15.64	$15.65	$15.35	$15.60	$15.60	1,249,615
2018-01-25	$15.61	$15.66	$15.40	$15.62	$15.62	1,022,450
2018-01-24	$15.92	$16.02	$15.34	$15.55	$15.55	2,252,756
2018-01-23	$15.45	$15.97	$15.34	$15.97	$15.97	2,088,826
2018-01-22	$15.05	$15.55	$14.95	$15.38	$15.38	1,998,101
2018-01-19	$15.22	$15.25	$14.85	$15.04	$15.04	1,206,130
2018-01-18	$14.93	$15.25	$14.65	$15.21	$15.21	2,336,690
2018-01-17	$14.72	$15.01	$14.53	$14.99	$14.99	1,954,186
2018-01-16	$15.21	$15.33	$14.60	$14.62	$14.62	3,278,541
2018-01-12	$15.50	$15.81	$15.17	$15.18	$15.18	3,324,098
2018-01-11	$15.17	$15.25	$14.72	$15.09	$15.09	2,377,726
2018-01-10	$15.35	$15.35	$14.93	$15.16	$15.16	1,507,688
2018-01-09	$15.52	$15.78	$15.36	$15.38	$15.38	1,571,956
2018-01-08	$15.71	$15.80	$15.16	$15.53	$15.53	2,185,582
2018-01-05	$15.42	$15.74	$15.31	$15.45	$15.45	1,554,276
2018-01-04	$15.34	$15.44	$15.18	$15.37	$15.37	1,156,687
2018-01-03	$15.07	$15.33	$14.97	$15.23	$15.23	1,053,709
2018-01-02	$14.69	$15.04	$14.50	$15.02	$15.02	1,746,966
2017-12-29	$14.93	$15.00	$14.60	$14.60	$14.60	1,231,350
2017-12-28	$15.02	$15.12	$14.84	$14.94	$14.94	901,659
2017-12-27	$15.32	$15.40	$14.98	$15.01	$15.01	1,341,382
2017-12-26	$14.87	$15.10	$14.84	$14.94	$14.94	1,103,926
2017-12-22	$15.09	$15.29	$14.82	$14.90	$14.90	900,244
2017-12-21	$14.90	$15.11	$14.84	$15.06	$15.06	1,288,236
2017-12-20	$14.84	$15.00	$14.76	$14.86	$14.86	964,059
2017-12-19	$14.85	$15.04	$14.75	$14.81	$14.81	1,481,569
2017-12-18	$15.10	$15.23	$14.85	$14.89	$14.89	1,811,240
2017-12-15	$14.84	$15.11	$14.67	$15.00	$15.00	3,463,282
2017-12-14	$15.11	$15.24	$14.78	$14.84	$14.84	1,232,530
2017-12-13	$14.71	$15.16	$14.65	$15.07	$15.07	1,573,854
2017-12-12	$14.78	$15.00	$14.68	$14.68	$14.68	1,843,625
2017-12-11	$14.90	$15.22	$14.57	$14.77	$14.77	2,102,081
2017-12-08	$14.58	$15.10	$14.29	$14.90	$14.90	2,248,319
2017-12-07	$14.53	$14.77	$14.36	$14.55	$14.55	1,160,008
2017-12-06	$14.56	$14.59	$14.13	$14.48	$14.48	1,265,613
2017-12-05	$14.06	$14.74	$13.92	$14.44	$14.44	1,796,429
2017-12-04	$14.46	$14.61	$14.02	$14.06	$14.06	1,400,123
2017-12-01	$14.42	$14.67	$13.97	$14.33	$14.33	2,576,579
2017-11-30	$13.96	$14.71	$13.82	$14.38	$14.38	4,976,311
2017-11-29	$13.51	$13.81	$13.23	$13.77	$13.77	2,689,735
2017-11-28	$13.58	$13.75	$13.33	$13.49	$13.49	3,753,627
2017-11-27	$13.82	$13.98	$13.45	$13.57	$13.57	2,091,075
2017-11-24	$14.06	$14.14	$13.52	$13.77	$13.77	1,553,984
2017-11-22	$14.06	$14.33	$13.87	$14.09	$14.09	2,333,291
2017-11-21	$13.71	$14.06	$13.71	$14.00	$14.00	1,540,678
2017-11-20	$13.70	$13.82	$13.57	$13.65	$13.65	1,594,444
2017-11-17	$13.39	$13.73	$13.22	$13.65	$13.65	1,375,452
2017-11-16	$13.16	$13.52	$13.15	$13.48	$13.48	2,080,182
2017-11-15	$12.66	$13.43	$12.66	$13.13	$13.13	1,894,896
2017-11-14	$13.28	$13.35	$12.82	$13.07	$13.07	3,589,499
2017-11-13	$13.55	$13.78	$13.40	$13.42	$13.42	1,407,980
2017-11-10	$13.25	$13.96	$13.13	$13.57	$13.57	2,831,704
2017-11-09	$13.26	$13.41	$12.83	$13.25	$13.25	2,991,393
2017-11-08	$13.98	$14.06	$13.32	$13.40	$13.40	2,585,208
2017-11-07	$14.45	$14.60	$13.74	$14.00	$14.00	2,561,214
2017-11-06	$14.50	$14.75	$13.06	$14.35	$14.35	6,663,658
2017-11-03	$13.89	$14.39	$13.79	$14.17	$14.17	3,438,778
2017-11-02	$13.79	$13.96	$13.57	$13.84	$13.84	2,218,590
2017-11-01	$13.65	$14.10	$13.59	$13.83	$13.83	2,355,194
2017-10-31	$13.70	$13.86	$13.38	$13.56	$13.56	3,315,149
2017-10-30	$13.78	$14.02	$13.54	$13.73	$13.73	1,589,870
2017-10-27	$13.59	$14.07	$13.59	$13.78	$13.78	1,726,045
2017-10-26	$13.47	$13.81	$13.41	$13.62	$13.62	1,628,121
2017-10-25	$13.86	$13.96	$13.40	$13.53	$13.53	1,397,710
2017-10-24	$13.81	$14.08	$13.71	$13.75	$13.75	1,231,260
2017-10-23	$14.10	$14.10	$13.71	$13.86	$13.86	1,222,408
2017-10-20	$14.26	$14.35	$14.05	$14.09	$14.09	1,786,947
2017-10-19	$13.79	$14.18	$13.60	$14.14	$14.14	1,813,682
2017-10-18	$13.83	$13.90	$13.59	$13.83	$13.83	1,206,981
2017-10-17	$13.51	$13.92	$13.35	$13.78	$13.78	1,497,985
2017-10-16	$13.90	$14.13	$13.48	$13.59	$13.59	2,060,758
2017-10-13	$13.88	$14.23	$13.69	$13.91	$13.91	2,474,599
2017-10-12	$13.76	$13.89	$13.59	$13.87	$13.87	1,790,757
2017-10-11	$13.78	$13.92	$13.71	$13.83	$13.83	1,748,308
2017-10-10	$13.58	$13.74	$13.54	$13.70	$13.70	1,416,989
2017-10-09	$13.54	$13.79	$13.32	$13.58	$13.58	1,388,169
2017-10-06	$13.87	$14.09	$13.50	$13.54	$13.54	2,305,953
2017-10-05	$14.10	$14.35	$13.54	$13.99	$13.99	3,606,455
2017-10-04	$13.01	$13.72	$13.01	$13.67	$13.67	2,936,713
2017-10-03	$13.50	$13.50	$12.87	$13.00	$13.00	2,381,998
2017-10-02	$12.75	$13.51	$12.68	$13.49	$13.49	3,830,607
2017-09-29	$12.69	$12.84	$12.50	$12.68	$12.68	2,573,943
2017-09-28	$12.85	$13.00	$12.45	$12.54	$12.54	2,478,085
2017-09-27	$11.97	$12.68	$11.97	$12.51	$12.51	3,876,761
2017-09-26	$12.14	$12.30	$11.17	$11.95	$11.95	6,511,413
2017-09-25	$11.70	$12.58	$11.45	$12.17	$12.17	2,255,440
2017-09-22	$12.12	$12.44	$12.12	$12.32	$12.32	1,814,313
2017-09-21	$12.11	$12.37	$11.95	$12.27	$12.27	2,010,562
2017-09-20	$12.10	$12.18	$11.91	$12.11	$12.11	2,003,613
2017-09-19	$11.85	$12.15	$11.69	$12.10	$12.10	2,604,556
2017-09-18	$12.19	$12.30	$11.78	$11.84	$11.84	3,141,416
2017-09-15	$12.29	$12.52	$11.95	$12.11	$12.11	7,840,650
2017-09-14	$12.65	$12.78	$12.16	$12.29	$12.29	3,388,727
2017-09-13	$13.36	$13.50	$12.55	$12.71	$12.71	4,245,695
2017-09-12	$13.99	$14.08	$13.42	$13.42	$13.42	2,652,307
2017-09-11	$13.97	$14.22	$13.83	$14.05	$14.05	3,298,750
2017-09-08	$13.33	$13.91	$13.33	$13.83	$13.83	2,374,407
2017-09-07	$13.38	$13.56	$13.16	$13.43	$13.43	1,875,574
2017-09-06	$13.43	$13.51	$13.15	$13.38	$13.38	1,821,085
2017-09-05	$13.54	$13.65	$13.06	$13.33	$13.33	2,003,777
2017-09-01	$13.72	$13.85	$13.45	$13.62	$13.62	2,263,307
2017-08-31	$13.35	$13.77	$13.31	$13.68	$13.68	2,773,869
2017-08-30	$13.32	$13.42	$13.22	$13.30	$13.30	1,433,112
2017-08-29	$13.30	$13.61	$13.10	$13.29	$13.29	2,747,342
2017-08-28	$13.29	$13.47	$13.14	$13.43	$13.43	1,759,075
2017-08-25	$13.34	$13.53	$13.08	$13.14	$13.14	2,434,393
2017-08-24	$12.97	$13.49	$12.95	$13.35	$13.35	1,698,593
2017-08-23	$13.00	$13.14	$12.84	$12.93	$12.93	2,349,924
2017-08-22	$13.22	$13.29	$13.06	$13.12	$13.12	2,760,786
2017-08-21	$13.40	$13.62	$12.98	$13.17	$13.17	3,387,029
2017-08-18	$12.90	$13.43	$12.64	$13.31	$13.31	4,266,972
2017-08-17	$11.85	$13.45	$11.80	$13.14	$13.14	10,589,455
2017-08-16	$12.00	$12.06	$11.73	$11.89	$11.89	2,489,015
2017-08-15	$11.99	$12.05	$11.83	$11.94	$11.94	2,296,770
2017-08-14	$12.22	$12.31	$11.91	$11.93	$11.93	2,653,566
2017-08-11	$11.60	$12.14	$11.46	$12.08	$12.08	5,259,918
2017-08-10	$11.89	$11.98	$11.33	$11.54	$11.54	5,469,344
2017-08-09	$12.01	$12.44	$11.66	$11.94	$11.94	6,116,010
2017-08-08	$13.43	$13.59	$12.16	$12.25	$12.25	9,995,430
2017-08-07	$13.96	$14.05	$13.03	$13.30	$13.30	15,334,068
2017-08-04	$12.31	$12.70	$11.98	$12.70	$12.70	4,435,852
2017-08-03	$11.91	$12.46	$11.85	$12.34	$12.34	2,741,334
2017-08-02	$12.29	$12.51	$12.03	$12.19	$12.19	2,475,680
2017-08-01	$11.99	$12.46	$11.87	$12.25	$12.25	3,706,519
2017-07-31	$12.22	$12.62	$11.51	$11.98	$11.98	7,102,755
2017-07-28	$12.61	$13.11	$12.06	$12.16	$12.16	6,825,685
2017-07-27	$13.27	$13.30	$12.49	$12.66	$12.66	3,077,951
2017-07-26	$13.44	$13.49	$13.18	$13.22	$13.22	2,708,808
2017-07-25	$13.18	$13.67	$13.10	$13.48	$13.48	2,923,924
2017-07-24	$12.87	$13.25	$12.66	$13.16	$13.16	1,933,418
2017-07-21	$12.97	$13.01	$12.79	$12.87	$12.87	3,073,233
2017-07-20	$13.04	$13.19	$12.87	$12.91	$12.91	3,119,276
2017-07-19	$12.91	$13.11	$12.84	$13.01	$13.01	2,408,172
2017-07-18	$12.78	$12.93	$12.67	$12.85	$12.85	1,708,049
2017-07-17	$13.05	$13.39	$12.70	$12.80	$12.80	3,020,176
2017-07-14	$13.22	$13.40	$12.95	$13.02	$13.02	2,387,439
2017-07-13	$12.77	$13.21	$12.53	$13.18	$13.18	3,674,624
2017-07-12	$12.75	$12.89	$12.57	$12.70	$12.70	3,036,224
2017-07-11	$12.25	$12.65	$12.23	$12.62	$12.62	4,265,716
2017-07-10	$12.30	$12.41	$12.15	$12.28	$12.28	2,532,035
2017-07-07	$12.35	$12.43	$12.20	$12.33	$12.33	2,569,005
2017-07-06	$12.38	$12.48	$12.25	$12.38	$12.38	3,292,465
2017-07-05	$12.13	$12.51	$12.02	$12.50	$12.50	3,690,481
2017-07-03	$11.92	$12.24	$11.92	$12.12	$12.12	2,106,959
2017-06-30	$11.85	$11.94	$11.67	$11.87	$11.87	2,417,235
2017-06-29	$11.84	$11.93	$11.66	$11.82	$11.82	3,966,158
2017-06-28	$11.58	$11.91	$11.47	$11.84	$11.84	3,350,239
2017-06-27	$12.02	$12.10	$11.46	$11.47	$11.47	3,618,638
2017-06-26	$11.80	$12.06	$11.56	$12.02	$12.02	3,192,871
2017-06-23	$11.87	$11.93	$11.49	$11.73	$11.73	4,508,638
2017-06-22	$11.49	$12.08	$11.48	$11.87	$11.87	5,123,960
2017-06-21	$10.84	$11.46	$10.78	$11.43	$11.43	4,683,946
2017-06-20	$10.76	$11.14	$10.70	$10.84	$10.84	6,233,026
2017-06-19	$10.42	$10.83	$10.33	$10.70	$10.70	5,260,901
2017-06-16	$10.20	$10.50	$10.13	$10.29	$10.29	5,394,805
2017-06-15	$10.59	$10.65	$10.10	$10.20	$10.20	4,714,831
2017-06-14	$11.00	$11.09	$10.63	$10.75	$10.75	3,542,152
2017-06-13	$11.05	$11.15	$10.89	$10.97	$10.97	2,898,111
2017-06-12	$11.15	$11.41	$10.98	$11.00	$11.00	3,565,278
2017-06-09	$11.45	$11.80	$11.04	$11.20	$11.20	4,875,824
2017-06-08	$11.11	$11.48	$11.06	$11.45	$11.45	3,928,690
2017-06-07	$11.10	$11.36	$11.02	$11.08	$11.08	4,499,487
2017-06-06	$10.85	$11.44	$10.70	$11.04	$11.04	8,558,785
2017-06-05	$10.65	$10.92	$10.28	$10.92	$10.92	4,458,429
2017-06-02	$10.58	$11.18	$10.57	$10.69	$10.69	4,878,233
2017-06-01	$10.03	$10.65	$10.00	$10.55	$10.55	5,599,153
2017-05-31	$10.13	$10.24	$9.90	$10.00	$10.00	6,050,729
2017-05-30	$10.15	$10.32	$10.02	$10.09	$10.09	3,258,478
2017-05-26	$10.08	$10.31	$9.99	$10.20	$10.20	3,904,906
2017-05-25	$10.15	$10.24	$9.96	$9.97	$9.97	3,291,613
2017-05-24	$10.19	$10.58	$10.09	$10.12	$10.12	5,417,521
2017-05-23	$10.39	$10.46	$10.08	$10.17	$10.17	3,624,473
2017-05-22	$10.53	$10.71	$10.29	$10.33	$10.33	3,178,484
2017-05-19	$10.67	$10.78	$10.47	$10.50	$10.50	3,674,904
2017-05-18	$10.97	$11.07	$10.24	$10.66	$10.66	6,630,152
2017-05-17	$10.71	$10.98	$10.67	$10.94	$10.94	4,424,957
2017-05-16	$10.75	$11.02	$10.60	$10.83	$10.83	6,505,197
2017-05-15	$10.35	$10.79	$10.25	$10.75	$10.75	5,845,742
2017-05-12	$10.45	$10.45	$9.80	$10.19	$10.19	4,129,731
2017-05-11	$9.77	$10.42	$9.54	$10.30	$10.30	8,943,634
2017-05-10	$9.85	$9.97	$9.45	$9.65	$9.65	9,030,863
2017-05-09	$10.13	$10.20	$9.80	$9.92	$9.92	13,423,383
2017-05-08	$11.15	$11.17	$10.02	$10.12	$10.12	37,359,498
2017-05-05	$15.34	$15.64	$15.14	$15.58	$15.58	2,883,446
2017-05-04	$15.12	$15.39	$15.06	$15.27	$15.27	1,494,048
2017-05-03	$15.74	$15.74	$15.08	$15.12	$15.12	1,409,660
2017-05-02	$15.76	$15.90	$15.46	$15.75	$15.75	1,707,835
2017-05-01	$15.41	$15.86	$15.35	$15.69	$15.69	1,831,846
2017-04-28	$15.48	$15.57	$15.27	$15.38	$15.38	1,873,612
2017-04-27	$15.36	$15.57	$15.27	$15.49	$15.49	1,400,204
2017-04-26	$15.20	$15.49	$15.20	$15.35	$15.35	1,682,623
2017-04-25	$15.28	$15.40	$15.15	$15.16	$15.16	1,482,918
2017-04-24	$15.17	$15.37	$15.03	$15.20	$15.20	2,966,382
2017-04-21	$15.24	$15.24	$14.84	$14.99	$14.99	1,580,262
2017-04-20	$15.30	$15.44	$15.15	$15.24	$15.24	1,266,839
2017-04-19	$15.03	$15.47	$15.00	$15.20	$15.20	1,272,383
2017-04-18	$15.07	$15.19	$14.91	$15.04	$15.04	1,401,474
2017-04-17	$15.32	$15.33	$15.05	$15.20	$15.20	1,701,008
2017-04-13	$15.18	$15.39	$14.98	$15.33	$15.33	2,118,535
2017-04-12	$15.10	$15.55	$15.08	$15.18	$15.18	3,218,442
2017-04-11	$15.35	$15.49	$14.62	$15.13	$15.13	6,846,897
2017-04-10	$15.06	$15.55	$14.97	$15.40	$15.40	8,236,464
2017-04-07	$14.40	$15.00	$14.32	$14.98	$14.98	2,788,818
2017-04-06	$14.23	$14.56	$14.16	$14.43	$14.43	2,521,786
2017-04-05	$14.38	$14.46	$14.05	$14.19	$14.19	3,942,656
2017-04-04	$14.53	$14.65	$14.19	$14.35	$14.35	2,212,861
2017-04-03	$14.83	$14.87	$14.49	$14.54	$14.54	2,240,445
2017-03-31	$15.01	$15.23	$14.60	$14.78	$14.78	3,574,255
2017-03-30	$15.12	$15.15	$14.87	$15.01	$15.01	1,461,247
2017-03-29	$14.47	$15.30	$14.41	$15.11	$15.11	3,490,632
2017-03-28	$14.75	$14.92	$14.32	$14.41	$14.41	3,412,016
2017-03-27	$14.25	$14.87	$14.20	$14.84	$14.84	2,631,118
2017-03-24	$14.51	$14.68	$14.25	$14.37	$14.37	2,189,768
2017-03-23	$14.50	$14.82	$14.50	$14.56	$14.56	2,282,410
2017-03-22	$14.55	$14.56	$14.23	$14.52	$14.52	3,347,559
2017-03-21	$15.08	$15.15	$14.34	$14.49	$14.49	3,522,613
2017-03-20	$15.12	$15.19	$14.96	$15.05	$15.05	1,389,494
2017-03-17	$15.30	$15.35	$15.09	$15.13	$15.13	2,290,250
2017-03-16	$15.58	$15.65	$15.18	$15.36	$15.36	1,390,250
2017-03-15	$15.29	$15.70	$15.21	$15.59	$15.59	1,552,165
2017-03-14	$15.12	$15.49	$14.76	$15.26	$15.26	2,546,303
2017-03-13	$15.33	$15.43	$15.09	$15.22	$15.22	1,763,116
2017-03-10	$14.90	$15.42	$14.85	$15.40	$15.40	2,597,955
2017-03-09	$15.06	$15.28	$14.68	$14.82	$14.82	2,075,046
2017-03-08	$14.95	$15.33	$14.91	$15.02	$15.02	2,850,456
2017-03-07	$15.34	$15.54	$14.70	$14.97	$14.97	5,563,550
2017-03-06	$16.01	$16.06	$15.38	$15.50	$15.50	3,222,016
2017-03-03	$16.10	$16.40	$16.03	$16.11	$16.11	1,912,690
2017-03-02	$16.18	$16.52	$16.00	$16.10	$16.10	2,576,119
2017-03-01	$16.17	$16.34	$15.68	$16.15	$16.15	5,440,964
2017-02-28	$16.36	$16.51	$15.90	$16.05	$16.05	5,558,192
2017-02-27	$16.70	$17.11	$16.16	$16.48	$16.48	8,753,272
2017-02-24	$16.98	$17.69	$16.95	$17.45	$17.45	3,923,580
2017-02-23	$17.08	$17.33	$16.93	$17.15	$17.15	2,734,889
2017-02-22	$17.16	$17.44	$17.04	$17.04	$17.04	1,791,667
2017-02-21	$16.96	$17.27	$16.88	$17.19	$17.19	2,426,453
2017-02-17	$17.02	$17.08	$16.80	$16.97	$16.97	1,616,560
2017-02-16	$17.40	$17.45	$16.83	$17.02	$17.02	2,207,163
2017-02-15	$16.72	$17.45	$16.59	$17.33	$17.33	2,943,780
2017-02-14	$16.46	$16.96	$16.40	$16.78	$16.78	2,886,688
2017-02-13	$16.39	$16.50	$16.26	$16.41	$16.41	1,367,042
2017-02-10	$16.80	$16.99	$16.21	$16.33	$16.33	1,636,762
2017-02-09	$16.76	$17.07	$16.56	$16.74	$16.74	1,515,468
2017-02-08	$16.49	$16.75	$16.34	$16.74	$16.74	1,775,977
2017-02-07	$16.92	$16.99	$16.60	$16.63	$16.63	1,641,829
2017-02-06	$16.74	$16.98	$16.65	$16.86	$16.86	1,232,156
2017-02-03	$16.82	$16.93	$16.45	$16.85	$16.85	1,991,968
2017-02-02	$16.53	$16.77	$16.20	$16.60	$16.60	2,051,209
2017-02-01	$16.38	$16.58	$16.15	$16.51	$16.51	2,059,204
2017-01-31	$15.43	$16.46	$15.28	$16.37	$16.37	3,190,766
2017-01-30	$15.85	$15.85	$15.46	$15.53	$15.53	3,010,572
2017-01-27	$15.93	$16.20	$15.64	$15.96	$15.96	3,829,074
2017-01-26	$16.21	$16.42	$15.77	$15.86	$15.86	4,157,585
2017-01-25	$16.58	$16.61	$16.16	$16.34	$16.34	1,998,377
2017-01-24	$16.52	$16.62	$16.27	$16.50	$16.50	2,607,632
2017-01-23	$16.74	$16.94	$16.27	$16.47	$16.47	2,559,023
2017-01-20	$16.95	$17.11	$16.75	$16.80	$16.80	1,770,271
2017-01-19	$17.23	$17.35	$16.86	$16.86	$16.86	1,435,815
2017-01-18	$16.82	$17.14	$16.63	$17.12	$17.12	2,378,287
2017-01-17	$17.23	$17.23	$16.63	$16.75	$16.75	2,781,718
2017-01-13	$17.41	$17.61	$17.27	$17.43	$17.43	1,494,633
2017-01-12	$17.19	$17.39	$16.75	$17.32	$17.32	2,208,278
2017-01-11	$18.13	$18.19	$16.88	$17.31	$17.31	5,543,680
2017-01-10	$17.89	$18.31	$17.57	$18.09	$18.09	3,590,556
2017-01-09	$17.62	$17.96	$17.32	$17.75	$17.75	2,550,558
2017-01-06	$17.17	$17.65	$17.02	$17.52	$17.52	3,264,405
2017-01-05	$17.29	$17.49	$16.75	$17.07	$17.07	2,605,557
2017-01-04	$16.96	$17.70	$16.91	$17.28	$17.28	4,111,130
2017-01-03	$16.27	$16.99	$16.27	$16.89	$16.89	3,682,934
2016-12-30	$16.29	$16.55	$16.08	$16.18	$16.18	2,030,913
2016-12-29	$16.27	$16.58	$16.15	$16.20	$16.20	1,457,789
2016-12-28	$16.85	$16.91	$16.23	$16.27	$16.27	2,011,767
2016-12-27	$17.06	$17.15	$16.73	$16.79	$16.79	2,044,174
2016-12-23	$16.04	$17.15	$16.04	$17.02	$17.02	3,431,218
2016-12-22	$16.02	$16.28	$15.82	$16.01	$16.01	2,143,457
2016-12-21	$15.97	$16.25	$15.87	$16.00	$16.00	1,694,785
2016-12-20	$16.13	$16.33	$15.89	$15.90	$15.90	2,440,231
2016-12-19	$16.15	$16.69	$15.90	$16.07	$16.07	4,093,836
2016-12-16	$16.14	$17.46	$15.94	$16.44	$16.44	18,335,582
2016-12-15	$15.09	$15.25	$14.58	$14.93	$14.93	4,640,588
2016-12-14	$14.90	$15.34	$14.70	$15.10	$15.10	8,079,551
2016-12-13	$14.66	$15.05	$14.47	$14.95	$14.95	5,675,579
2016-12-12	$14.79	$14.83	$14.16	$14.55	$14.55	6,409,035
2016-12-09	$14.85	$15.63	$14.65	$14.83	$14.83	10,491,175
2016-12-08	$15.97	$16.18	$15.00	$15.03	$15.03	29,461,732
2016-12-07	$19.58	$20.03	$19.24	$19.39	$19.39	4,444,700
2016-12-06	$19.80	$20.25	$19.49	$20.21	$20.21	2,094,548
2016-12-05	$20.10	$20.35	$19.56	$19.67	$19.67	1,778,652
2016-12-02	$19.52	$20.35	$19.29	$19.90	$19.90	2,191,768
2016-12-01	$19.94	$19.99	$19.12	$19.43	$19.43	2,652,360
2016-11-30	$21.30	$21.32	$19.30	$19.80	$19.80	5,137,654
2016-11-29	$21.13	$21.32	$20.70	$21.05	$21.05	2,596,636
2016-11-28	$21.95	$21.98	$21.03	$21.18	$21.18	2,260,719
2016-11-25	$21.75	$21.75	$21.32	$21.49	$21.49	630,634
2016-11-23	$20.97	$21.73	$20.53	$21.70	$21.70	1,719,507
2016-11-22	$21.47	$21.54	$20.67	$21.20	$21.20	1,757,109
2016-11-21	$21.40	$21.63	$21.06	$21.45	$21.45	1,689,061
2016-11-18	$21.74	$21.79	$21.31	$21.41	$21.41	2,996,721
2016-11-17	$21.31	$21.68	$20.78	$21.61	$21.61	3,274,427
2016-11-16	$20.75	$21.57	$20.70	$21.13	$21.13	4,375,398
2016-11-15	$20.50	$21.02	$20.13	$20.86	$20.86	2,747,747
2016-11-14	$20.60	$20.70	$20.03	$20.46	$20.46	3,261,915
2016-11-11	$19.61	$20.55	$19.47	$20.30	$20.30	4,345,416
2016-11-10	$19.39	$19.99	$18.85	$19.87	$19.87	4,373,095
2016-11-09	$18.28	$19.95	$18.25	$18.70	$18.70	6,303,104
2016-11-08	$16.52	$17.86	$16.52	$17.40	$17.40	3,595,905
2016-11-07	$15.75	$17.64	$15.60	$17.16	$17.16	7,104,020
2016-11-04	$15.04	$15.70	$14.96	$15.05	$15.05	4,055,485
2016-11-03	$16.20	$16.35	$14.90	$15.02	$15.02	6,631,342
2016-11-02	$16.81	$16.96	$16.18	$16.18	$16.18	2,835,499
2016-11-01	$16.69	$17.28	$16.34	$16.91	$16.91	3,595,256
2016-10-31	$17.75	$17.80	$16.66	$16.72	$16.72	3,374,301
2016-10-28	$18.23	$18.34	$17.70	$17.85	$17.85	2,960,552
2016-10-27	$18.31	$18.87	$18.14	$18.34	$18.34	2,655,045
2016-10-26	$18.61	$18.83	$18.07	$18.14	$18.14	2,023,209
2016-10-25	$17.84	$18.72	$17.83	$18.31	$18.31	4,544,460
2016-10-24	$17.63	$18.19	$17.43	$17.87	$17.87	2,167,770
2016-10-21	$17.90	$17.97	$17.47	$17.50	$17.50	2,026,011
2016-10-20	$17.80	$18.34	$17.73	$18.02	$18.02	2,007,295
2016-10-19	$18.01	$18.18	$17.83	$17.86	$17.86	1,858,516
2016-10-18	$17.69	$18.22	$17.67	$18.04	$18.04	1,794,647
2016-10-17	$17.47	$17.64	$17.32	$17.56	$17.56	1,839,927
2016-10-14	$18.01	$18.18	$17.50	$17.52	$17.52	1,877,652
2016-10-13	$17.43	$18.57	$17.35	$17.92	$17.92	2,577,197
2016-10-12	$18.08	$18.20	$17.60	$17.67	$17.67	3,068,212
2016-10-11	$18.21	$18.72	$18.04	$18.25	$18.25	7,892,531
2016-10-10	$18.87	$19.60	$18.80	$19.52	$19.52	2,295,130
2016-10-07	$18.94	$19.09	$18.48	$18.73	$18.73	1,988,610
2016-10-06	$19.10	$19.26	$18.68	$18.96	$18.96	1,662,521
2016-10-05	$18.83	$19.53	$18.77	$19.25	$19.25	2,041,278
2016-10-04	$18.79	$19.15	$18.66	$18.85	$18.85	1,794,221
2016-10-03	$18.12	$18.80	$17.85	$18.77	$18.77	2,229,328
2016-09-30	$17.82	$18.32	$17.64	$18.13	$18.13	2,955,809
2016-09-29	$18.78	$18.91	$17.76	$17.77	$17.77	4,683,236
2016-09-28	$18.97	$19.03	$18.52	$18.78	$18.78	2,432,501
2016-09-27	$18.67	$19.11	$18.50	$18.86	$18.86	2,431,422
2016-09-26	$19.24	$19.42	$18.76	$18.82	$18.82	1,267,835
2016-09-23	$19.32	$19.85	$19.21	$19.43	$19.43	2,149,666
2016-09-22	$19.29	$19.45	$19.03	$19.41	$19.41	1,981,864
2016-09-21	$18.91	$19.25	$18.66	$19.17	$19.17	1,894,236
2016-09-20	$19.24	$19.32	$18.79	$18.91	$18.91	2,476,593
2016-09-19	$19.32	$19.64	$18.99	$19.12	$19.12	2,099,687
2016-09-16	$19.49	$19.49	$18.84	$19.28	$19.28	4,516,104
2016-09-15	$19.65	$19.91	$19.27	$19.58	$19.58	2,896,202
2016-09-14	$19.17	$20.00	$19.13	$19.63	$19.63	4,242,999
2016-09-13	$18.90	$19.30	$18.68	$19.16	$19.16	5,548,560
2016-09-12	$17.20	$19.05	$17.13	$18.89	$18.89	5,441,008
2016-09-09	$17.70	$17.94	$17.26	$17.26	$17.26	2,744,547
2016-09-08	$17.75	$18.12	$17.64	$17.85	$17.85	2,076,968
2016-09-07	$17.96	$18.29	$17.64	$17.83	$17.83	3,449,380
2016-09-06	$17.80	$18.35	$17.79	$17.90	$17.90	3,147,568
2016-09-02	$18.71	$18.96	$17.68	$17.84	$17.84	4,359,448
2016-09-01	$18.72	$18.97	$18.46	$18.62	$18.62	1,747,614
2016-08-31	$18.93	$19.08	$18.60	$18.80	$18.80	2,267,335
2016-08-30	$18.84	$19.27	$18.81	$19.01	$19.01	4,041,093
2016-08-29	$19.36	$19.72	$18.79	$18.84	$18.84	3,774,034
2016-08-26	$19.17	$19.52	$19.05	$19.43	$19.43	5,596,262
2016-08-25	$20.30	$20.66	$18.99	$19.18	$19.18	6,605,479
2016-08-24	$22.31	$22.77	$19.88	$20.09	$20.09	7,856,206
2016-08-23	$22.73	$22.78	$22.20	$22.39	$22.39	2,856,582
2016-08-22	$22.82	$23.08	$22.38	$22.54	$22.54	3,653,375
2016-08-19	$23.05	$23.24	$22.64	$22.82	$22.82	3,385,728
2016-08-18	$22.60	$23.22	$22.30	$23.16	$23.16	2,956,768
2016-08-17	$23.12	$23.12	$22.06	$22.61	$22.61	3,787,083
2016-08-16	$23.02	$23.11	$22.73	$22.83	$22.83	3,235,276
2016-08-15	$23.30	$23.44	$22.78	$23.11	$23.11	2,957,439
2016-08-12	$23.00	$23.21	$22.75	$23.19	$23.19	3,086,840
2016-08-11	$22.28	$23.23	$22.02	$23.08	$23.08	4,726,719
2016-08-10	$22.52	$22.80	$21.87	$22.38	$22.38	5,426,022
2016-08-09	$21.07	$22.74	$20.92	$22.60	$22.60	8,244,921
2016-08-08	$22.00	$22.39	$20.85	$20.96	$20.96	12,082,326
2016-08-05	$19.61	$20.12	$19.35	$20.10	$20.10	4,801,396
2016-08-04	$19.77	$20.09	$19.33	$19.46	$19.46	4,882,048
2016-08-03	$19.33	$19.78	$19.09	$19.76	$19.76	3,665,300
2016-08-02	$20.00	$20.03	$18.97	$19.43	$19.43	6,731,447
2016-08-01	$19.38	$19.90	$17.38	$18.89	$18.89	9,363,416
2016-07-29	$19.56	$19.86	$19.24	$19.29	$19.29	2,500,542
2016-07-28	$19.93	$19.96	$19.36	$19.62	$19.62	1,974,544
2016-07-27	$19.12	$19.98	$19.12	$19.85	$19.85	2,869,400
2016-07-26	$18.64	$19.11	$18.41	$19.10	$19.10	1,811,817
2016-07-25	$18.83	$19.01	$18.43	$18.73	$18.73	3,031,308
2016-07-22	$19.19	$19.19	$18.74	$18.86	$18.86	1,902,007
2016-07-21	$19.26	$19.59	$18.70	$19.07	$19.07	2,805,899
2016-07-20	$18.79	$19.20	$18.30	$19.16	$19.16	3,248,279
2016-07-19	$18.95	$19.20	$18.55	$18.67	$18.67	2,202,459
2016-07-18	$19.00	$19.19	$18.85	$19.02	$19.02	1,875,521
2016-07-15	$18.83	$19.25	$18.75	$19.12	$19.12	2,775,735
2016-07-14	$18.70	$18.74	$18.05	$18.69	$18.69	2,740,013
2016-07-13	$19.10	$19.38	$18.32	$18.35	$18.35	3,883,567
2016-07-12	$19.34	$19.38	$18.85	$18.89	$18.89	4,355,377
2016-07-11	$19.20	$19.41	$18.84	$19.12	$19.12	5,117,595
2016-07-08	$18.38	$18.80	$18.14	$18.71	$18.71	3,345,479
2016-07-07	$17.87	$18.21	$17.67	$18.19	$18.19	4,162,047
2016-07-06	$16.57	$17.57	$16.33	$17.51	$17.51	5,617,777
2016-07-05	$16.71	$16.84	$16.18	$16.72	$16.72	2,837,868
2016-07-01	$16.39	$17.17	$16.36	$16.82	$16.82	2,732,790
2016-06-30	$16.94	$17.00	$16.25	$16.47	$16.47	3,701,670
2016-06-29	$15.95	$16.93	$15.83	$16.75	$16.75	3,701,012
2016-06-28	$15.56	$15.96	$15.27	$15.67	$15.67	3,954,812
2016-06-27	$16.03	$16.19	$14.77	$15.03	$15.03	5,641,883
2016-06-24	$16.64	$17.37	$16.01	$16.25	$16.25	23,493,361
2016-06-23	$17.04	$17.45	$16.91	$17.44	$17.44	3,903,538
2016-06-22	$16.74	$17.34	$16.60	$16.79	$16.79	2,870,466
2016-06-21	$16.80	$16.99	$16.32	$16.74	$16.74	2,753,523
2016-06-20	$16.87	$17.16	$16.38	$16.80	$16.80	3,746,688
2016-06-17	$17.45	$17.46	$16.51	$16.56	$16.56	3,777,370
2016-06-16	$17.29	$17.47	$16.83	$17.43	$17.43	2,115,816
2016-06-15	$17.80	$17.89	$17.41	$17.45	$17.45	2,148,613
2016-06-14	$17.35	$17.93	$17.08	$17.63	$17.63	2,451,955
2016-06-13	$17.87	$18.26	$17.32	$17.37	$17.37	2,489,683
2016-06-10	$18.24	$18.27	$17.75	$17.88	$17.88	2,587,579
2016-06-09	$18.36	$18.88	$18.23	$18.53	$18.53	2,718,852
2016-06-08	$18.53	$18.78	$18.20	$18.54	$18.54	2,235,377
2016-06-07	$18.29	$18.62	$18.04	$18.46	$18.46	3,082,343
2016-06-06	$18.33	$18.82	$17.81	$18.82	$18.82	5,414,556
2016-06-03	$17.70	$18.00	$17.23	$17.81	$17.81	3,052,158
2016-06-02	$17.43	$18.14	$17.36	$17.89	$17.89	4,744,528
2016-06-01	$17.09	$17.85	$16.80	$17.50	$17.50	3,689,911
2016-05-31	$16.69	$17.29	$16.69	$17.23	$17.23	3,220,954
2016-05-27	$16.42	$16.79	$16.31	$16.60	$16.60	2,144,591
2016-05-26	$16.21	$16.41	$15.90	$16.32	$16.32	3,010,675
2016-05-25	$15.56	$16.20	$15.35	$16.16	$16.16	4,783,604
2016-05-24	$15.45	$15.56	$15.20	$15.44	$15.44	2,515,737
2016-05-23	$15.19	$15.50	$15.02	$15.30	$15.30	2,761,513
2016-05-20	$14.49	$15.24	$14.26	$15.19	$15.19	3,340,731
2016-05-19	$15.23	$15.77	$14.50	$14.61	$14.61	4,090,824
2016-05-18	$15.09	$15.65	$14.92	$15.33	$15.33	4,529,220
2016-05-17	$14.83	$15.66	$14.83	$15.18	$15.18	4,503,767
2016-05-16	$14.28	$14.95	$14.14	$14.85	$14.85	4,184,837
2016-05-13	$13.50	$14.48	$13.48	$14.08	$14.08	4,114,136
2016-05-12	$14.10	$14.23	$13.37	$13.57	$13.57	6,158,936
2016-05-11	$14.58	$14.65	$14.01	$14.02	$14.02	4,394,133
2016-05-10	$15.50	$15.54	$14.52	$14.70	$14.70	6,040,245
2016-05-09	$14.44	$15.96	$14.41	$15.27	$15.27	11,421,631
2016-05-06	$13.95	$14.16	$13.05	$13.41	$13.41	9,210,760
2016-05-05	$14.85	$14.96	$14.36	$14.59	$14.59	3,278,385
2016-05-04	$15.00	$15.36	$14.65	$14.73	$14.73	2,354,003
2016-05-03	$14.89	$15.83	$14.59	$15.23	$15.23	3,124,920
2016-05-02	$15.45	$15.57	$14.75	$15.31	$15.31	3,684,596
2016-04-29	$15.74	$15.79	$15.04	$15.37	$15.37	3,016,869
2016-04-28	$15.80	$16.09	$15.41	$15.50	$15.50	2,958,744
2016-04-27	$15.58	$15.95	$15.40	$15.80	$15.80	2,797,442
2016-04-26	$16.18	$16.18	$15.21	$15.71	$15.71	4,009,823
2016-04-25	$15.90	$16.84	$15.84	$16.22	$16.22	4,013,596
2016-04-22	$16.20	$16.76	$15.80	$16.39	$16.39	4,416,502
2016-04-21	$14.63	$16.14	$14.59	$16.07	$16.07	6,955,489
2016-04-20	$14.50	$14.96	$14.35	$14.67	$14.67	4,384,133
2016-04-19	$15.10	$15.26	$14.21	$14.47	$14.47	6,655,672
2016-04-18	$14.58	$15.26	$14.58	$15.04	$15.04	4,467,273
2016-04-15	$14.21	$15.01	$14.02	$14.78	$14.78	5,153,087
2016-04-14	$14.00	$14.48	$13.85	$14.17	$14.17	5,398,074
2016-04-13	$13.71	$14.28	$13.26	$14.08	$14.08	16,872,483
2016-04-12	$14.90	$15.35	$13.18	$13.42	$13.42	47,831,062
2016-04-11	$18.87	$19.16	$18.16	$18.22	$18.22	2,178,961
2016-04-08	$19.16	$19.27	$18.30	$18.80	$18.80	2,719,159
2016-04-07	$18.72	$19.45	$18.24	$18.75	$18.75	3,531,434
2016-04-06	$17.46	$18.82	$17.40	$18.79	$18.79	3,876,779
2016-04-05	$17.36	$17.76	$16.75	$17.24	$17.24	2,191,510
2016-04-04	$17.36	$18.02	$17.16	$17.65	$17.65	2,647,541
2016-04-01	$16.43	$17.78	$16.25	$17.37	$17.37	3,262,257
2016-03-31	$16.16	$17.12	$16.12	$16.57	$16.57	3,565,687
2016-03-30	$16.13	$16.52	$15.73	$16.01	$16.01	2,343,352
2016-03-29	$15.40	$16.06	$15.07	$15.86	$15.86	2,666,625
2016-03-28	$16.05	$16.29	$15.18	$15.55	$15.55	2,421,182
2016-03-24	$16.09	$16.55	$15.51	$16.02	$16.02	3,219,967
2016-03-23	$16.15	$16.98	$15.85	$16.32	$16.32	6,529,650
2016-03-22	$14.89	$16.12	$14.82	$15.74	$15.74	4,461,765
2016-03-21	$14.01	$15.73	$14.01	$14.94	$14.94	4,595,126
2016-03-18	$14.29	$14.54	$13.36	$14.02	$14.02	7,405,634
2016-03-17	$15.27	$15.36	$13.90	$14.27	$14.27	7,078,610
2016-03-16	$15.88	$16.23	$14.88	$15.31	$15.31	7,547,464
2016-03-15	$17.35	$17.50	$15.61	$15.74	$15.74	6,557,120
2016-03-14	$18.58	$18.88	$18.00	$18.23	$18.23	2,669,520
2016-03-11	$16.62	$18.74	$16.61	$18.63	$18.63	4,970,017
2016-03-10	$16.77	$17.14	$16.15	$16.48	$16.48	2,092,907
2016-03-09	$16.55	$16.76	$15.83	$16.53	$16.53	2,302,244
2016-03-08	$17.19	$17.19	$16.28	$16.40	$16.40	3,251,790
2016-03-07	$16.82	$17.59	$16.38	$17.33	$17.33	2,953,518
2016-03-04	$17.38	$17.53	$16.65	$16.78	$16.78	2,464,145
2016-03-03	$17.55	$17.65	$16.68	$17.29	$17.29	2,665,463
2016-03-02	$17.16	$18.15	$17.05	$17.60	$17.60	3,701,858
2016-03-01	$17.01	$17.20	$16.00	$17.19	$17.19	7,152,407
2016-02-29	$18.49	$18.49	$16.06	$17.16	$17.16	16,113,382
2016-02-26	$19.17	$20.30	$19.10	$19.79	$19.79	5,229,708
2016-02-25	$18.45	$19.08	$18.24	$18.91	$18.91	2,050,079
2016-02-24	$18.02	$18.68	$17.59	$18.46	$18.46	2,140,646
2016-02-23	$18.63	$18.65	$17.99	$18.28	$18.28	2,105,483
2016-02-22	$19.08	$19.08	$18.44	$18.75	$18.75	3,647,243
2016-02-19	$17.93	$18.49	$17.49	$18.27	$18.27	2,169,353
2016-02-18	$18.92	$18.94	$18.04	$18.12	$18.12	2,722,446
2016-02-17	$18.23	$19.09	$18.11	$18.68	$18.68	4,623,912
2016-02-16	$17.26	$18.09	$17.11	$18.01	$18.01	2,249,450
2016-02-12	$16.57	$17.10	$15.90	$17.02	$17.02	3,482,509
2016-02-11	$15.76	$16.45	$15.52	$16.13	$16.13	3,463,470
2016-02-10	$16.37	$17.17	$16.08	$16.29	$16.29	2,808,561
2016-02-09	$15.50	$16.64	$15.29	$16.20	$16.20	4,361,611
2016-02-08	$16.80	$16.89	$15.54	$16.07	$16.07	4,027,787
2016-02-05	$17.58	$17.70	$16.85	$17.15	$17.15	3,411,305
2016-02-04	$16.58	$17.85	$16.31	$17.80	$17.80	3,797,721
2016-02-03	$16.66	$17.70	$15.57	$17.44	$17.44	5,013,170
2016-02-02	$17.24	$17.46	$16.27	$16.42	$16.42	4,849,066
2016-02-01	$17.35	$17.92	$16.77	$17.47	$17.47	3,133,638
2016-01-29	$16.53	$17.55	$16.16	$17.50	$17.50	3,282,990
2016-01-28	$17.52	$17.76	$15.91	$16.46	$16.46	3,896,963
2016-01-27	$18.35	$18.84	$17.08	$17.33	$17.33	4,132,029
2016-01-26	$18.60	$18.79	$17.51	$18.56	$18.56	2,754,412
2016-01-25	$18.70	$19.34	$18.27	$18.46	$18.46	2,456,133
2016-01-22	$18.87	$19.32	$18.54	$18.85	$18.85	2,401,970
2016-01-21	$19.09	$19.60	$18.01	$18.40	$18.40	3,906,048
2016-01-20	$17.16	$19.50	$16.77	$19.05	$19.05	4,586,994
2016-01-19	$18.90	$18.90	$17.13	$17.72	$17.72	4,944,777
2016-01-15	$17.37	$18.49	$16.90	$18.37	$18.37	4,602,919
2016-01-14	$17.57	$18.91	$16.49	$18.51	$18.51	5,040,589
2016-01-13	$19.87	$20.12	$17.36	$17.45	$17.45	4,857,003
2016-01-12	$19.20	$20.25	$18.60	$19.21	$19.21	5,248,055
2016-01-11	$19.04	$19.13	$17.32	$18.09	$18.09	4,603,417
2016-01-08	$20.06	$20.06	$18.52	$18.99	$18.99	3,605,755
2016-01-07	$20.25	$20.35	$19.22	$19.59	$19.59	3,816,844
2016-01-06	$20.91	$21.61	$20.70	$20.94	$20.94	2,604,839
2016-01-05	$21.32	$22.02	$21.12	$21.53	$21.53	2,829,249
2016-01-04	$20.98	$21.54	$20.32	$21.07	$21.07	3,283,434
2015-12-31	$22.27	$22.31	$21.41	$21.67	$21.67	2,741,300
2015-12-30	$22.09	$22.62	$21.90	$22.38	$22.38	2,364,100
2015-12-29	$22.01	$22.43	$21.63	$22.25	$22.25	2,175,200
2015-12-28	$22.00	$22.12	$21.24	$21.70	$21.70	1,851,300
2015-12-24	$22.50	$22.63	$21.91	$22.13	$22.13	1,183,600
2015-12-23	$21.44	$23.10	$21.11	$22.58	$22.58	4,477,000
2015-12-22	$21.23	$21.34	$20.77	$21.09	$21.09	1,973,200
2015-12-21	$21.02	$21.35	$20.55	$21.15	$21.15	2,447,700
2015-12-18	$21.10	$21.87	$20.72	$20.79	$20.79	5,358,200
2015-12-17	$21.80	$22.15	$20.53	$21.30	$21.30	4,426,800
2015-12-16	$21.00	$21.68	$20.55	$21.15	$21.15	5,514,900
2015-12-15	$19.70	$21.10	$19.42	$20.76	$20.76	5,649,100
2015-12-14	$19.46	$19.67	$18.50	$18.97	$18.97	3,828,300
2015-12-11	$19.95	$19.95	$18.75	$18.99	$18.99	6,357,100
2015-12-10	$19.81	$20.69	$19.65	$20.40	$20.40	2,494,500
2015-12-09	$20.08	$20.65	$19.65	$19.85	$19.85	3,143,000
2015-12-08	$18.83	$20.75	$18.65	$20.40	$20.40	4,139,900
2015-12-07	$19.87	$20.10	$19.10	$19.16	$19.16	2,708,500
2015-12-04	$20.37	$20.77	$19.40	$20.03	$20.03	4,398,000
2015-12-03	$21.69	$21.85	$19.89	$20.17	$20.17	6,471,400
2015-12-02	$21.22	$22.48	$21.19	$22.03	$22.03	4,341,100
2015-12-01	$21.57	$21.83	$20.45	$21.30	$21.30	4,827,500
2015-11-30	$22.55	$22.66	$20.80	$21.53	$21.53	4,957,300
2015-11-27	$21.78	$22.07	$21.34	$21.77	$21.77	2,000,500
2015-11-25	$21.55	$22.69	$21.44	$21.81	$21.81	5,439,700
2015-11-24	$21.26	$21.75	$20.74	$21.68	$21.68	5,213,500
2015-11-23	$20.16	$22.54	$20.11	$21.61	$21.61	9,166,700
2015-11-20	$19.30	$20.70	$19.21	$20.28	$20.28	8,795,100
2015-11-19	$18.90	$19.59	$18.50	$18.82	$18.82	6,146,400
2015-11-18	$18.78	$19.38	$18.70	$18.97	$18.97	7,902,500
2015-11-17	$19.24	$19.50	$18.47	$18.71	$18.71	5,766,800
2015-11-16	$17.92	$19.15	$17.90	$18.96	$18.96	4,517,700
2015-11-13	$17.46	$19.23	$17.26	$17.99	$17.99	7,066,000
2015-11-12	$17.80	$18.54	$16.89	$17.62	$17.62	8,317,000
2015-11-11	$19.00	$19.61	$17.35	$17.99	$17.99	27,652,800
2015-11-10	$21.83	$22.74	$21.25	$22.38	$22.38	8,727,200
2015-11-09	$22.39	$23.70	$20.11	$22.29	$22.29	19,797,200
2015-11-06	$19.98	$22.24	$18.71	$21.00	$21.00	22,158,000
2015-11-05	$16.81	$17.39	$16.00	$17.26	$17.26	7,959,100
2015-11-04	$17.28	$17.39	$16.22	$16.81	$16.81	6,213,500
2015-11-03	$16.75	$17.38	$16.05	$17.10	$17.10	7,090,300
2015-11-02	$16.43	$16.90	$15.72	$16.65	$16.65	6,447,500
2015-10-30	$16.98	$17.32	$15.68	$15.72	$15.72	7,331,200
2015-10-29	$17.49	$18.62	$17.22	$17.49	$17.49	6,065,800
2015-10-28	$16.54	$17.83	$16.35	$17.31	$17.31	5,959,500
2015-10-27	$17.09	$17.81	$16.25	$16.54	$16.54	5,953,500
2015-10-26	$16.38	$18.43	$15.63	$17.12	$17.12	13,332,100
2015-10-23	$14.25	$17.66	$14.15	$17.06	$17.06	17,181,100
2015-10-22	$14.63	$14.68	$12.86	$13.12	$13.12	15,282,300
2015-10-21	$15.69	$16.15	$13.09	$14.83	$14.83	23,598,000
2015-10-20	$17.13	$18.20	$14.67	$15.26	$15.26	19,513,400
2015-10-19	$19.14	$19.64	$18.28	$19.07	$19.07	5,052,600
2015-10-16	$18.56	$19.30	$18.18	$19.27	$19.27	3,629,300
2015-10-15	$18.00	$18.81	$17.01	$18.55	$18.55	6,875,900
2015-10-14	$18.64	$19.50	$18.27	$18.61	$18.61	3,929,900
2015-10-13	$18.87	$19.72	$18.37	$18.48	$18.48	3,407,900
2015-10-12	$19.13	$19.48	$18.75	$19.13	$19.13	2,355,100
2015-10-09	$19.01	$19.73	$18.45	$19.51	$19.51	5,741,600
2015-10-08	$18.26	$18.60	$17.25	$18.32	$18.32	5,385,500
2015-10-07	$19.05	$19.18	$18.02	$18.35	$18.35	5,116,700
2015-10-06	$20.08	$20.41	$17.76	$18.91	$18.91	5,590,900
2015-10-05	$21.11	$21.50	$19.90	$20.21	$20.21	5,078,600
2015-10-02	$19.56	$21.20	$19.32	$21.11	$21.11	6,212,200
2015-10-01	$19.26	$20.40	$18.80	$20.36	$20.36	7,034,000
2015-09-30	$17.40	$20.04	$17.40	$19.82	$19.82	10,569,500
2015-09-29	$18.46	$18.71	$16.22	$16.81	$16.81	12,835,800
2015-09-28	$22.16	$22.28	$17.37	$18.01	$18.01	12,038,200
2015-09-25	$24.80	$25.33	$21.71	$22.78	$22.78	6,254,400
2015-09-24	$25.34	$25.56	$22.82	$23.79	$23.79	7,662,700
2015-09-23	$25.52	$26.95	$24.85	$25.69	$25.69	5,058,400
2015-09-22	$27.25	$27.76	$24.86	$25.52	$25.52	12,365,200
2015-09-21	$31.78	$32.34	$28.73	$28.99	$28.99	8,240,800
2015-09-18	$30.82	$32.06	$30.63	$31.92	$31.92	6,275,000
2015-09-17	$28.98	$31.20	$28.82	$31.16	$31.16	4,279,400
2015-09-16	$29.34	$29.70	$28.61	$28.91	$28.91	2,184,100
2015-09-15	$29.00	$29.36	$28.70	$29.20	$29.20	1,306,400
2015-09-14	$29.11	$29.44	$28.85	$29.02	$29.02	1,522,900
2015-09-11	$28.55	$29.00	$28.10	$28.99	$28.99	1,476,300
2015-09-10	$28.47	$28.91	$28.13	$28.58	$28.58	1,619,700
2015-09-09	$30.16	$30.16	$28.30	$28.43	$28.43	1,686,100
2015-09-08	$29.97	$30.15	$29.05	$29.72	$29.72	2,213,400

Horizon Therapeutics Plc (HZNP) News Headlines

Recent Horizon Therapeutics Plc (HZNP) News

Similar Companies to Horizon Therapeutics Plc (HZNP) in the Drug Manufacturers-General Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Johnson & Johnson	JNJ	Drug Manufacturers-General	Healthcare	132,200
Sanofi	SNY	Drug Manufacturers-General	Healthcare	112,623
Novartis AG	NVS	Drug Manufacturers-General	Healthcare	107,700
Glaxosmithkline plc	GSK	Drug Manufacturers-General	Healthcare	97,000
Pfizer Inc	PFE	Drug Manufacturers-General	Healthcare	95,000
Astrazeneca plc	AZN	Drug Manufacturers-General	Healthcare	80,000
Merck & Co Inc	MRK	Drug Manufacturers-General	Healthcare	71,000
Abbvie Inc	ABBV	Drug Manufacturers-General	Healthcare	46,000
Lilly(Eli) & Company	LLY	Drug Manufacturers-General	Healthcare	40,000
Bristol-Myers Squibb Company	BMY	Drug Manufacturers-General	Healthcare	27,000

Horizon Therapeutics Plc (HZNP) Exchange: NASDAQ