Integra Lifesciences Holdings Corp (IART) Stock

Data as of April 23, 2024

$29.38 ($0.40) 1.38%

Integra Lifesciences Holdings Corp - Daily Information

Click for more stock information on Integra Lifesciences Holdings Corp.

Daily Information	Data
Date	April 23, 2024
Open	$29.05
Previous Close	$29.38
High	$29.80
Low	$28.97
Adjusted Open	$29.05
Previous Adjusted Close	$29.38
Adjusted High	$29.80
Adjusted Low	$28.97

About Integra Lifesciences Holdings Corp (IART)

Integra LifeSciences Holdings Corporation (IART), headquartered in Plainsboro, New Jersey, is a global medical technology company focused on regenerative technologies and surgical instruments that provide integrated solutions for the healthcare industry. Founded in 1989 as Integra Neurosciences, Inc., the company has grown significantly and now has a presence in more than 20 countries around the world. Its products are used in a variety of healthcare settings, including hospitals, outpatient clinics, and long-term care facilities. Additionally, the company's regenerative technologies have been used in more than 80 clinical trials around the world.

Invest in Integra Lifesciences Holdings Corp (IART)

Diversify your asset portfolio by buying gold.

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

Low correlation to stocks & bonds!

Historical Stock Data for Integra Lifesciences Holdings Corp (IART)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$29.05	$29.80	$28.97	$29.38	$29.38	1,006,634
2024-04-22	$28.81	$29.38	$28.50	$28.98	$28.98	1,611,698
2024-04-19	$31.72	$31.72	$27.85	$28.68	$28.68	2,916,233
2024-04-18	$31.98	$32.08	$31.47	$31.63	$31.63	508,410
2024-04-17	$31.93	$32.34	$31.83	$31.94	$31.94	646,197
2024-04-16	$31.94	$32.13	$31.57	$31.82	$31.82	705,341
2024-04-15	$32.86	$33.04	$31.93	$32.06	$32.06	625,347
2024-04-12	$32.81	$32.92	$32.50	$32.80	$32.80	619,744
2024-04-11	$34.41	$34.41	$33.12	$33.15	$33.15	537,887
2024-04-10	$33.76	$34.08	$33.46	$34.08	$34.08	634,491
2024-04-09	$34.39	$34.79	$34.39	$34.61	$34.61	580,966
2024-04-08	$34.27	$34.65	$34.12	$34.44	$34.44	487,565
2024-04-05	$33.68	$34.32	$33.57	$34.00	$34.00	674,584
2024-04-04	$34.14	$34.39	$33.76	$33.80	$33.80	547,179
2024-04-03	$34.80	$34.80	$33.67	$33.90	$33.90	620,268
2024-04-02	$34.62	$34.63	$33.50	$33.52	$33.52	505,733
2024-04-01	$35.45	$35.45	$34.51	$34.72	$34.72	824,227
2024-03-28	$34.76	$35.49	$34.59	$35.45	$35.45	823,648
2024-03-27	$33.95	$34.89	$33.95	$34.83	$34.83	1,030,976
2024-03-26	$33.53	$33.82	$33.28	$33.75	$33.75	785,202
2024-03-25	$34.10	$34.20	$33.24	$33.40	$33.40	623,558
2024-03-22	$34.38	$34.44	$33.73	$33.76	$33.76	535,422
2024-03-21	$34.26	$34.63	$34.08	$34.43	$34.43	602,548
2024-03-20	$34.19	$34.36	$33.79	$34.11	$34.11	613,908
2024-03-19	$34.24	$34.59	$34.04	$34.32	$34.32	718,812
2024-03-18	$34.69	$34.83	$34.17	$34.24	$34.24	762,381
2024-03-15	$34.76	$35.07	$34.35	$34.70	$34.70	1,033,692
2024-03-14	$35.78	$35.91	$34.64	$34.85	$34.85	677,933
2024-03-13	$35.72	$36.49	$35.49	$35.78	$35.78	794,164
2024-03-12	$36.13	$36.43	$35.47	$35.88	$35.88	1,362,110
2024-03-11	$36.00	$36.77	$35.96	$36.22	$36.22	525,495
2024-03-08	$35.92	$36.80	$35.92	$36.73	$36.73	671,692
2024-03-07	$36.22	$36.51	$36.02	$36.10	$36.10	403,985
2024-03-06	$36.72	$36.99	$35.78	$36.11	$36.11	536,949
2024-03-05	$35.95	$37.17	$35.80	$36.56	$36.56	1,021,495
2024-03-04	$36.00	$36.35	$35.57	$35.93	$35.93	827,706
2024-03-01	$37.13	$37.13	$35.93	$35.99	$35.99	1,157,278
2024-02-29	$39.00	$40.92	$36.51	$36.91	$36.91	2,325,143
2024-02-28	$41.17	$41.17	$38.08	$38.67	$38.67	2,385,403
2024-02-27	$44.29	$44.69	$43.96	$44.27	$44.27	611,532
2024-02-26	$44.50	$44.91	$43.91	$44.15	$44.15	561,085
2024-02-23	$44.75	$45.09	$44.14	$44.73	$44.73	370,512
2024-02-22	$44.72	$45.11	$44.58	$44.85	$44.85	355,921
2024-02-21	$44.95	$45.41	$44.70	$44.75	$44.75	592,703
2024-02-20	$44.89	$45.42	$44.32	$45.20	$45.20	603,031
2024-02-16	$44.41	$45.40	$44.16	$45.04	$45.04	692,404
2024-02-15	$44.10	$44.82	$43.72	$44.75	$44.75	674,336
2024-02-14	$42.98	$43.98	$42.76	$43.65	$43.65	837,936
2024-02-13	$42.59	$43.10	$42.15	$42.70	$42.70	784,161
2024-02-12	$42.53	$43.96	$42.53	$43.93	$43.93	769,606
2024-02-09	$41.72	$42.46	$41.51	$42.43	$42.43	378,672
2024-02-08	$41.17	$41.79	$40.58	$41.72	$41.72	544,898
2024-02-07	$41.12	$41.66	$40.89	$41.18	$41.18	377,648
2024-02-06	$39.64	$41.06	$39.56	$41.02	$41.02	364,182
2024-02-05	$39.61	$40.22	$39.18	$39.50	$39.50	463,011
2024-02-02	$40.37	$40.50	$39.84	$40.17	$40.17	287,605
2024-02-01	$40.16	$41.13	$40.12	$40.92	$40.92	367,212
2024-01-31	$40.99	$41.38	$40.07	$40.15	$40.15	519,492
2024-01-30	$41.78	$41.90	$40.84	$40.87	$40.87	309,084
2024-01-29	$41.74	$41.89	$41.50	$41.88	$41.88	395,252
2024-01-26	$42.04	$42.30	$41.53	$41.84	$41.84	258,140
2024-01-25	$41.92	$42.12	$41.48	$41.79	$41.79	188,404
2024-01-24	$42.73	$42.89	$41.40	$41.43	$41.43	261,753
2024-01-23	$43.39	$43.39	$42.20	$42.21	$42.21	278,155
2024-01-22	$42.81	$43.97	$42.66	$43.11	$43.11	425,269
2024-01-19	$42.56	$43.12	$41.17	$42.39	$42.39	341,123
2024-01-18	$42.06	$42.58	$41.75	$42.39	$42.39	294,497
2024-01-17	$41.43	$42.09	$41.20	$41.89	$41.89	488,347
2024-01-16	$42.61	$42.61	$41.80	$42.00	$42.00	588,928
2024-01-12	$43.78	$44.00	$42.66	$42.94	$42.94	702,494
2024-01-11	$43.31	$43.49	$42.77	$43.33	$43.33	650,442
2024-01-10	$43.58	$43.82	$42.61	$43.52	$43.52	535,700
2024-01-09	$42.78	$44.05	$42.78	$43.46	$43.46	419,656
2024-01-08	$42.11	$43.40	$42.11	$43.31	$43.31	380,488
2024-01-05	$41.38	$42.29	$40.91	$42.06	$42.06	860,385
2024-01-04	$40.65	$41.61	$40.26	$41.41	$41.41	891,942
2024-01-03	$42.67	$42.67	$40.73	$40.80	$40.80	734,238
2024-01-02	$43.30	$44.07	$43.04	$43.25	$43.25	402,940
2023-12-29	$43.80	$43.89	$43.33	$43.55	$43.55	530,377
2023-12-28	$43.57	$44.05	$43.42	$43.93	$43.93	239,480
2023-12-27	$44.53	$44.88	$43.70	$43.88	$43.88	308,742
2023-12-26	$44.63	$44.70	$44.17	$44.38	$44.38	358,533
2023-12-22	$44.65	$45.11	$44.11	$44.59	$44.59	418,228
2023-12-21	$43.57	$44.37	$43.31	$44.36	$44.36	309,692
2023-12-20	$43.43	$43.89	$43.11	$43.14	$43.14	600,008
2023-12-19	$43.11	$43.46	$42.94	$43.42	$43.42	423,620
2023-12-18	$43.00	$43.07	$42.51	$42.80	$42.80	584,950
2023-12-15	$43.58	$43.73	$42.31	$42.77	$42.77	1,330,221
2023-12-14	$43.11	$43.98	$43.01	$43.52	$43.52	724,147
2023-12-13	$41.39	$42.58	$40.36	$42.57	$42.57	841,053
2023-12-12	$41.60	$41.60	$40.91	$40.92	$40.92	423,064
2023-12-11	$41.26	$41.77	$41.16	$41.60	$41.60	346,746
2023-12-08	$41.31	$41.38	$40.72	$41.27	$41.27	286,311
2023-12-07	$41.12	$41.48	$40.51	$41.31	$41.31	565,964
2023-12-06	$41.74	$42.09	$40.76	$40.93	$40.93	860,894
2023-12-05	$41.92	$42.49	$40.15	$41.51	$41.51	946,333
2023-12-04	$40.89	$41.05	$39.96	$40.38	$40.38	508,339
2023-12-01	$39.17	$41.20	$38.99	$41.02	$41.02	1,156,040
2023-11-30	$39.23	$39.90	$38.62	$39.19	$39.19	653,146
2023-11-29	$38.74	$39.97	$37.05	$39.15	$39.15	700,751
2023-11-28	$38.55	$39.30	$38.43	$39.06	$39.06	731,171
2023-11-27	$39.39	$39.50	$38.63	$38.68	$38.68	430,071
2023-11-24	$39.16	$39.58	$39.07	$39.55	$39.55	176,126
2023-11-22	$39.00	$39.48	$38.89	$39.14	$39.14	345,904
2023-11-21	$38.63	$38.91	$38.44	$38.66	$38.66	669,472
2023-11-20	$38.73	$39.05	$38.52	$38.70	$38.70	464,334
2023-11-17	$39.52	$39.63	$38.41	$38.75	$38.75	445,204
2023-11-16	$39.27	$39.56	$38.82	$39.08	$39.08	317,051
2023-11-15	$39.12	$39.82	$39.09	$39.32	$39.32	481,906
2023-11-14	$38.07	$39.55	$38.07	$39.20	$39.20	606,204
2023-11-13	$36.16	$36.97	$36.16	$36.60	$36.60	493,054
2023-11-10	$36.67	$37.10	$35.81	$36.16	$36.16	558,919
2023-11-09	$37.61	$37.61	$36.34	$36.46	$36.46	581,929
2023-11-08	$38.06	$38.06	$37.21	$37.45	$37.45	466,077
2023-11-07	$38.18	$38.40	$37.76	$37.93	$37.93	593,035
2023-11-06	$38.84	$38.89	$37.96	$38.15	$38.15	514,509
2023-11-03	$38.46	$39.06	$38.10	$38.75	$38.75	604,377
2023-11-02	$37.20	$37.92	$37.20	$37.80	$37.80	671,030
2023-11-01	$36.01	$36.98	$35.78	$36.85	$36.85	602,877
2023-10-31	$35.22	$36.14	$35.22	$35.96	$35.96	652,839
2023-10-30	$34.57	$35.37	$34.03	$35.06	$35.06	723,809
2023-10-27	$35.69	$35.92	$34.05	$34.21	$34.21	871,732
2023-10-26	$35.05	$36.09	$34.84	$35.53	$35.53	846,784
2023-10-25	$35.04	$36.05	$33.44	$35.35	$35.35	1,452,745
2023-10-24	$37.17	$37.57	$36.90	$37.20	$37.20	814,861
2023-10-23	$37.90	$37.97	$36.96	$37.17	$37.17	815,380
2023-10-20	$38.05	$38.39	$37.38	$37.94	$37.94	524,768
2023-10-19	$38.90	$38.97	$37.80	$37.88	$37.88	1,162,142
2023-10-18	$38.61	$39.34	$38.48	$38.82	$38.82	531,116
2023-10-17	$38.07	$39.31	$37.74	$38.74	$38.74	1,071,938
2023-10-16	$38.60	$38.72	$38.05	$38.38	$38.38	758,956
2023-10-13	$37.92	$38.39	$37.88	$38.27	$38.27	769,783
2023-10-12	$38.33	$38.65	$37.63	$37.93	$37.93	820,023
2023-10-11	$38.40	$39.24	$37.73	$38.34	$38.34	844,011
2023-10-10	$38.29	$38.76	$38.17	$38.58	$38.58	435,646
2023-10-09	$37.89	$38.50	$37.77	$38.25	$38.25	416,464
2023-10-06	$37.75	$38.58	$37.59	$38.21	$38.21	668,566
2023-10-05	$37.86	$38.22	$37.37	$37.74	$37.74	502,218
2023-10-04	$37.94	$37.98	$37.30	$37.54	$37.54	494,532
2023-10-03	$37.68	$37.95	$37.23	$37.72	$37.72	558,441
2023-10-02	$38.19	$38.35	$37.73	$38.01	$38.01	772,261
2023-09-29	$38.81	$38.85	$38.15	$38.19	$38.19	567,220
2023-09-28	$37.99	$38.63	$37.99	$38.50	$38.50	490,707
2023-09-27	$38.35	$38.48	$37.42	$37.80	$37.80	501,370
2023-09-26	$38.04	$38.53	$37.93	$38.05	$38.05	710,888
2023-09-25	$38.31	$38.76	$38.25	$38.31	$38.31	432,360
2023-09-22	$38.93	$39.06	$38.52	$38.56	$38.56	503,444
2023-09-21	$38.52	$39.06	$38.48	$38.72	$38.72	446,146
2023-09-20	$39.49	$39.67	$38.91	$38.92	$38.92	469,602
2023-09-19	$39.21	$39.44	$38.94	$39.27	$39.27	339,340
2023-09-18	$39.60	$39.69	$39.07	$39.26	$39.26	478,415
2023-09-15	$39.68	$39.93	$39.35	$39.63	$39.63	1,514,968
2023-09-14	$39.38	$39.91	$39.23	$39.71	$39.71	622,110
2023-09-13	$39.20	$39.44	$39.05	$39.11	$39.11	428,736
2023-09-12	$39.21	$39.38	$38.91	$39.12	$39.12	492,091
2023-09-11	$39.13	$39.62	$38.26	$39.48	$39.48	606,303
2023-09-08	$38.59	$39.30	$38.19	$38.77	$38.77	1,082,679
2023-09-07	$41.23	$41.23	$38.22	$38.46	$38.46	1,485,857
2023-09-06	$41.50	$41.59	$41.03	$41.40	$41.40	514,713
2023-09-05	$42.73	$42.73	$41.35	$41.55	$41.55	531,535
2023-09-01	$42.89	$43.14	$42.57	$42.76	$42.76	297,656
2023-08-31	$43.54	$43.60	$42.46	$42.54	$42.54	448,349
2023-08-30	$43.26	$44.21	$43.09	$43.52	$43.52	415,000
2023-08-29	$42.33	$43.43	$41.52	$43.26	$43.26	614,971
2023-08-28	$41.93	$42.54	$41.62	$42.30	$42.30	724,991
2023-08-25	$41.13	$41.67	$41.01	$41.59	$41.59	652,279
2023-08-24	$42.00	$42.35	$41.03	$41.03	$41.03	500,264
2023-08-23	$42.49	$42.97	$42.35	$42.50	$42.50	365,793
2023-08-22	$42.21	$42.66	$42.14	$42.37	$42.37	556,041
2023-08-21	$42.42	$42.82	$41.99	$42.10	$42.10	798,287
2023-08-18	$42.93	$43.07	$42.29	$42.37	$42.37	562,088
2023-08-17	$43.11	$43.99	$42.77	$43.11	$43.11	439,643
2023-08-16	$43.63	$44.15	$43.11	$43.13	$43.13	422,913
2023-08-15	$43.35	$43.85	$43.13	$43.54	$43.54	306,566
2023-08-14	$43.49	$43.81	$43.24	$43.60	$43.60	331,284
2023-08-11	$43.89	$43.99	$43.50	$43.66	$43.66	378,936
2023-08-10	$44.53	$44.82	$43.98	$44.08	$44.08	313,284
2023-08-09	$44.75	$45.01	$44.15	$44.26	$44.26	375,845
2023-08-08	$45.02	$45.02	$44.07	$44.75	$44.75	522,492
2023-08-07	$44.98	$45.65	$44.62	$45.43	$45.43	434,490
2023-08-04	$44.72	$45.35	$44.53	$44.84	$44.84	478,284
2023-08-03	$44.38	$44.80	$44.00	$44.76	$44.76	539,398
2023-08-02	$44.50	$44.63	$43.90	$44.48	$44.48	873,513
2023-08-01	$45.47	$45.54	$44.72	$44.95	$44.95	696,646
2023-07-31	$45.52	$46.09	$45.25	$45.47	$45.47	725,398
2023-07-28	$44.67	$45.69	$44.38	$45.50	$45.50	1,003,352
2023-07-27	$45.60	$46.75	$44.04	$44.54	$44.54	2,578,324
2023-07-26	$45.95	$46.47	$45.33	$45.55	$45.55	908,994
2023-07-25	$45.58	$46.40	$45.21	$45.97	$45.97	1,087,029
2023-07-24	$45.56	$45.97	$45.42	$45.69	$45.69	764,469
2023-07-21	$44.79	$45.54	$44.35	$45.36	$45.36	757,916
2023-07-20	$45.07	$45.15	$44.32	$44.55	$44.55	494,855
2023-07-19	$43.83	$45.48	$43.60	$44.95	$44.95	1,200,223
2023-07-18	$42.99	$43.88	$42.86	$43.64	$43.64	614,741
2023-07-17	$42.92	$43.17	$42.53	$43.04	$43.04	576,980
2023-07-14	$43.00	$43.35	$42.61	$42.96	$42.96	798,874
2023-07-13	$42.92	$43.31	$42.76	$42.99	$42.99	458,458
2023-07-12	$42.82	$43.18	$41.95	$42.91	$42.91	940,889
2023-07-11	$40.90	$41.39	$40.76	$41.30	$41.30	317,859
2023-07-10	$40.09	$40.82	$40.09	$40.75	$40.75	471,485
2023-07-07	$40.02	$40.62	$40.02	$40.23	$40.23	533,297
2023-07-06	$39.96	$40.63	$39.61	$39.91	$39.91	962,612
2023-07-05	$40.92	$40.92	$40.33	$40.48	$40.48	496,410
2023-07-03	$40.87	$41.18	$40.79	$41.00	$41.00	276,927
2023-06-30	$41.10	$41.40	$40.73	$41.13	$41.13	323,965
2023-06-29	$40.12	$40.80	$39.97	$40.76	$40.76	573,537
2023-06-28	$40.89	$40.95	$40.00	$40.20	$40.20	755,347
2023-06-27	$40.39	$41.15	$39.80	$41.00	$41.00	466,182
2023-06-26	$39.44	$40.48	$39.39	$40.35	$40.35	602,662
2023-06-23	$39.97	$40.30	$39.44	$39.55	$39.55	824,075
2023-06-22	$40.67	$40.74	$40.17	$40.19	$40.19	593,698
2023-06-21	$40.51	$40.91	$40.26	$40.74	$40.74	716,614
2023-06-20	$40.95	$41.11	$40.54	$40.66	$40.66	667,670
2023-06-16	$41.51	$41.57	$41.20	$41.44	$41.44	1,056,174
2023-06-15	$40.77	$41.45	$40.50	$41.27	$41.27	722,330
2023-06-14	$41.60	$42.20	$40.47	$40.71	$40.71	1,115,930
2023-06-13	$41.03	$41.73	$40.93	$41.28	$41.28	505,331
2023-06-12	$40.62	$40.88	$40.27	$40.78	$40.78	355,094
2023-06-09	$41.04	$41.25	$40.30	$40.62	$40.62	523,428
2023-06-08	$40.51	$41.03	$40.16	$40.95	$40.95	808,074
2023-06-07	$40.79	$41.40	$40.42	$41.25	$41.25	405,449
2023-06-06	$39.72	$40.84	$39.68	$40.67	$40.67	935,232
2023-06-05	$39.52	$40.63	$39.34	$39.64	$39.64	826,458
2023-06-02	$38.59	$39.14	$38.45	$38.94	$38.94	648,997
2023-06-01	$37.92	$38.71	$37.36	$38.42	$38.42	686,616
2023-05-31	$38.20	$38.27	$37.44	$37.95	$37.95	1,022,870
2023-05-30	$38.37	$38.52	$37.57	$38.31	$38.31	925,756
2023-05-26	$38.48	$39.11	$37.90	$38.45	$38.45	971,214
2023-05-25	$38.89	$38.92	$38.13	$38.48	$38.48	1,371,222
2023-05-24	$39.00	$41.14	$39.00	$39.15	$39.15	2,803,844
2023-05-23	$44.80	$46.00	$39.78	$40.48	$40.48	6,405,367
2023-05-22	$49.79	$50.78	$49.59	$50.72	$50.72	380,524
2023-05-19	$49.94	$50.43	$49.46	$49.79	$49.79	339,968
2023-05-18	$49.31	$49.84	$49.01	$49.70	$49.70	246,546
2023-05-17	$49.15	$49.84	$48.59	$49.67	$49.67	411,539
2023-05-16	$48.98	$49.19	$48.64	$48.96	$48.96	337,240
2023-05-15	$49.18	$49.71	$49.00	$49.40	$49.40	470,407
2023-05-12	$49.68	$49.85	$48.90	$49.05	$49.05	384,008
2023-05-11	$49.76	$49.98	$49.23	$49.60	$49.60	312,565
2023-05-10	$50.46	$50.46	$49.63	$50.04	$50.04	376,604
2023-05-09	$50.08	$50.08	$49.26	$50.02	$50.02	535,675
2023-05-08	$50.94	$51.12	$49.86	$50.37	$50.37	409,539
2023-05-05	$50.63	$50.83	$49.92	$50.74	$50.74	571,182
2023-05-04	$51.04	$51.04	$49.90	$50.20	$50.20	648,189
2023-05-03	$52.61	$53.18	$51.29	$51.35	$51.35	810,586
2023-05-02	$55.42	$55.46	$52.22	$52.25	$52.25	844,203
2023-05-01	$55.26	$56.21	$54.93	$55.63	$55.63	457,864
2023-04-28	$54.86	$55.81	$54.86	$55.32	$55.32	506,138
2023-04-27	$54.00	$55.51	$53.77	$55.22	$55.22	618,938
2023-04-26	$56.41	$56.41	$52.78	$54.20	$54.20	2,068,004
2023-04-25	$58.28	$59.10	$58.28	$58.84	$58.84	584,563
2023-04-24	$58.41	$58.97	$58.20	$58.78	$58.78	493,080
2023-04-21	$58.39	$58.61	$57.91	$58.22	$58.22	296,641
2023-04-20	$57.72	$58.42	$57.52	$58.20	$58.20	306,435
2023-04-19	$57.52	$58.47	$57.52	$58.00	$58.00	421,844
2023-04-18	$59.11	$59.11	$57.75	$57.77	$57.77	310,256
2023-04-17	$58.92	$59.30	$58.40	$58.75	$58.75	420,474
2023-04-14	$58.90	$59.33	$58.58	$58.98	$58.98	310,349
2023-04-13	$58.04	$58.93	$57.74	$58.89	$58.89	527,093
2023-04-12	$58.43	$58.84	$57.62	$57.69	$57.69	373,563
2023-04-11	$57.52	$58.24	$57.52	$58.06	$58.06	274,360
2023-04-10	$57.24	$57.47	$56.80	$57.37	$57.37	307,936
2023-04-06	$57.72	$58.03	$57.29	$57.38	$57.38	337,829
2023-04-05	$57.13	$57.67	$56.97	$57.52	$57.52	333,140
2023-04-04	$56.72	$57.43	$56.72	$57.11	$57.11	250,475
2023-04-03	$57.25	$57.51	$56.59	$56.85	$56.85	271,386
2023-03-31	$56.73	$57.46	$56.55	$57.41	$57.41	324,124
2023-03-30	$55.90	$56.64	$55.43	$56.52	$56.52	399,110
2023-03-29	$55.81	$56.22	$55.22	$55.44	$55.44	403,311
2023-03-28	$54.74	$55.55	$54.74	$55.48	$55.48	364,856
2023-03-27	$55.44	$55.55	$54.98	$55.04	$55.04	269,324
2023-03-24	$53.96	$55.26	$53.66	$54.95	$54.95	441,041
2023-03-23	$53.88	$54.48	$53.68	$54.21	$54.21	669,365
2023-03-22	$54.68	$54.99	$53.44	$53.48	$53.48	314,207
2023-03-21	$54.43	$54.92	$53.98	$54.78	$54.78	513,739
2023-03-20	$53.91	$54.84	$53.61	$54.03	$54.03	478,747
2023-03-17	$54.26	$54.41	$53.31	$53.44	$53.44	873,748
2023-03-16	$52.50	$54.55	$52.50	$54.42	$54.42	341,762
2023-03-15	$52.74	$53.36	$52.52	$53.09	$53.09	475,741
2023-03-14	$53.80	$54.79	$53.27	$54.09	$54.09	599,646
2023-03-13	$52.52	$53.54	$52.30	$52.61	$52.61	387,494
2023-03-10	$53.42	$53.71	$52.13	$52.87	$52.87	758,959
2023-03-09	$54.14	$54.58	$53.57	$53.61	$53.61	413,984
2023-03-08	$54.39	$54.45	$53.68	$53.91	$53.91	428,755
2023-03-07	$54.59	$55.17	$53.95	$54.27	$54.27	571,093
2023-03-06	$55.54	$55.76	$54.19	$54.57	$54.57	640,778
2023-03-03	$55.46	$55.94	$55.16	$55.80	$55.80	707,116
2023-03-02	$54.58	$55.25	$54.15	$55.09	$55.09	658,485
2023-03-01	$56.74	$56.74	$54.64	$54.82	$54.82	607,670
2023-02-28	$57.03	$57.60	$55.54	$55.62	$55.62	712,849
2023-02-27	$57.15	$57.51	$56.68	$57.16	$57.16	471,374
2023-02-24	$56.21	$56.83	$54.82	$56.73	$56.73	527,922
2023-02-23	$56.40	$57.27	$55.69	$56.82	$56.82	444,079
2023-02-22	$55.37	$56.68	$54.79	$56.05	$56.05	735,786
2023-02-21	$57.24	$57.24	$55.82	$56.71	$56.71	858,186
2023-02-17	$57.12	$57.83	$56.77	$57.54	$57.54	363,975
2023-02-16	$56.99	$57.84	$56.07	$57.28	$57.28	567,507
2023-02-15	$57.64	$58.35	$57.09	$57.82	$57.82	771,782
2023-02-14	$57.95	$58.81	$57.72	$57.99	$57.99	469,011
2023-02-13	$58.04	$58.37	$57.43	$58.33	$58.33	441,448
2023-02-10	$57.80	$58.22	$57.55	$58.03	$58.03	484,629
2023-02-09	$59.40	$59.52	$57.73	$58.06	$58.06	653,388
2023-02-08	$58.75	$59.64	$58.19	$59.48	$59.48	512,353
2023-02-07	$57.78	$59.42	$57.35	$59.17	$59.17	357,286
2023-02-06	$59.22	$59.66	$57.87	$58.04	$58.04	241,905
2023-02-03	$59.92	$60.65	$58.91	$59.61	$59.61	373,124
2023-02-02	$58.91	$60.69	$58.83	$60.49	$60.49	632,553
2023-02-01	$57.22	$59.15	$56.93	$58.57	$58.57	465,149
2023-01-31	$57.05	$57.34	$56.59	$57.30	$57.30	474,335
2023-01-30	$57.82	$58.01	$56.64	$56.68	$56.68	357,157
2023-01-27	$57.35	$59.22	$57.00	$58.23	$58.23	643,359
2023-01-26	$56.50	$57.73	$55.81	$56.84	$56.84	460,714
2023-01-25	$56.09	$56.78	$55.77	$56.78	$56.78	299,753
2023-01-24	$56.47	$56.89	$56.17	$56.65	$56.65	221,406
2023-01-23	$56.27	$57.22	$55.98	$56.93	$56.93	272,682
2023-01-20	$55.19	$56.27	$54.87	$56.27	$56.27	292,522
2023-01-19	$54.36	$55.43	$53.95	$55.28	$55.28	377,226
2023-01-18	$56.44	$56.89	$54.55	$54.78	$54.78	423,613
2023-01-17	$57.10	$57.47	$56.04	$56.46	$56.46	371,186
2023-01-13	$56.56	$57.57	$56.38	$57.40	$57.40	429,304
2023-01-12	$58.18	$58.18	$56.65	$57.04	$57.04	418,464
2023-01-11	$58.14	$58.39	$56.44	$58.14	$58.14	461,112
2023-01-10	$57.53	$58.37	$57.17	$57.61	$57.61	436,319
2023-01-09	$58.97	$58.97	$57.51	$57.72	$57.72	467,989
2023-01-06	$58.72	$58.94	$57.94	$58.70	$58.70	535,260
2023-01-05	$57.28	$58.21	$56.70	$58.18	$58.18	780,477
2023-01-04	$55.98	$57.63	$55.98	$57.49	$57.49	476,429
2023-01-03	$56.60	$57.35	$55.40	$55.71	$55.71	465,561
2022-12-30	$56.21	$56.46	$55.60	$56.07	$56.07	311,264
2022-12-29	$55.49	$57.05	$55.21	$56.68	$56.68	201,583
2022-12-28	$56.35	$56.64	$55.19	$55.22	$55.22	217,045
2022-12-27	$56.15	$56.56	$55.44	$56.14	$56.14	187,149
2022-12-23	$56.10	$56.77	$55.66	$56.29	$56.29	221,954
2022-12-22	$55.72	$56.38	$55.38	$56.38	$56.38	334,652
2022-12-21	$55.30	$56.42	$54.68	$56.34	$56.34	367,156
2022-12-20	$54.43	$55.34	$54.05	$54.91	$54.91	483,428
2022-12-19	$55.50	$57.74	$54.25	$54.33	$54.33	630,120
2022-12-16	$55.52	$56.15	$55.14	$55.43	$55.43	1,220,934
2022-12-15	$57.57	$58.37	$56.34	$56.36	$56.36	689,056
2022-12-14	$58.43	$59.15	$57.80	$58.38	$58.38	643,308
2022-12-13	$58.34	$59.68	$57.19	$58.60	$58.60	844,940
2022-12-12	$56.25	$56.88	$55.02	$56.65	$56.65	466,933
2022-12-09	$56.25	$56.84	$55.88	$55.88	$55.88	302,496
2022-12-08	$55.65	$56.94	$55.19	$56.50	$56.50	501,758
2022-12-07	$54.91	$56.19	$54.91	$55.61	$55.61	539,548
2022-12-06	$55.47	$55.80	$54.10	$54.75	$54.75	561,199
2022-12-05	$55.82	$56.46	$55.13	$55.67	$55.67	433,080
2022-12-02	$55.76	$56.77	$55.44	$56.46	$56.46	347,222
2022-12-01	$55.78	$56.47	$55.26	$56.36	$56.36	466,122
2022-11-30	$53.58	$55.00	$52.51	$54.94	$54.94	530,204
2022-11-29	$52.87	$53.93	$52.59	$53.69	$53.69	313,114
2022-11-28	$53.53	$54.07	$53.05	$53.10	$53.10	429,872
2022-11-25	$53.83	$54.15	$53.16	$54.00	$54.00	88,133
2022-11-23	$53.98	$54.72	$52.97	$53.69	$53.69	509,248
2022-11-22	$52.61	$53.98	$51.60	$53.92	$53.92	317,301
2022-11-21	$53.00	$54.22	$52.18	$52.54	$52.54	394,528
2022-11-18	$52.62	$53.71	$52.46	$53.36	$53.36	357,918
2022-11-17	$52.41	$52.64	$51.78	$51.95	$51.95	303,912
2022-11-16	$53.72	$54.34	$53.03	$53.15	$53.15	457,279
2022-11-15	$52.97	$54.10	$52.73	$53.89	$53.89	490,977
2022-11-14	$53.16	$53.85	$52.33	$52.41	$52.41	371,593
2022-11-11	$52.63	$53.84	$52.29	$53.46	$53.46	567,604
2022-11-10	$50.83	$52.33	$50.50	$52.23	$52.23	762,986
2022-11-09	$48.95	$49.62	$48.40	$49.12	$49.12	392,710
2022-11-08	$49.18	$49.94	$48.11	$49.34	$49.34	558,630
2022-11-07	$49.56	$49.64	$49.13	$49.20	$49.20	417,254
2022-11-04	$49.36	$49.68	$48.64	$49.28	$49.28	611,343
2022-11-03	$48.28	$48.89	$47.67	$48.76	$48.76	648,976
2022-11-02	$50.70	$51.06	$48.82	$48.86	$48.86	941,819
2022-11-01	$50.56	$51.22	$50.22	$50.95	$50.95	468,406
2022-10-31	$49.81	$50.69	$49.35	$50.25	$50.25	1,036,124
2022-10-28	$49.49	$50.77	$48.38	$50.37	$50.37	608,050
2022-10-27	$47.92	$50.07	$47.48	$49.54	$49.54	1,191,803
2022-10-26	$48.25	$50.41	$44.35	$47.21	$47.21	1,315,941
2022-10-25	$43.25	$44.69	$42.74	$44.60	$44.60	1,159,493
2022-10-24	$43.21	$43.51	$42.65	$43.23	$43.23	1,111,568
2022-10-21	$42.15	$42.94	$40.86	$42.87	$42.87	472,251
2022-10-20	$43.42	$43.89	$42.16	$42.21	$42.21	454,259
2022-10-19	$44.29	$44.46	$42.91	$43.21	$43.21	476,804
2022-10-18	$44.86	$45.47	$44.15	$44.52	$44.52	522,409
2022-10-17	$42.57	$44.08	$42.25	$43.95	$43.95	432,494
2022-10-14	$43.60	$43.74	$41.99	$42.17	$42.17	437,652
2022-10-13	$40.94	$43.60	$40.67	$43.16	$43.16	1,986,989
2022-10-12	$42.53	$42.71	$41.74	$41.79	$41.79	354,203
2022-10-11	$42.34	$43.02	$41.63	$42.86	$42.86	578,223
2022-10-10	$43.26	$43.46	$42.42	$42.49	$42.49	429,514
2022-10-07	$43.78	$43.96	$42.77	$43.01	$43.01	743,368
2022-10-06	$44.38	$44.61	$43.77	$44.01	$44.01	765,866
2022-10-05	$45.01	$45.71	$44.46	$44.71	$44.71	633,436
2022-10-04	$44.43	$45.81	$44.43	$45.77	$45.77	996,523
2022-10-03	$42.91	$44.11	$42.32	$43.84	$43.84	546,039
2022-09-30	$43.68	$43.97	$42.26	$42.36	$42.36	453,263
2022-09-29	$42.82	$43.74	$42.75	$43.49	$43.49	613,590
2022-09-28	$42.69	$43.59	$42.29	$43.21	$43.21	427,416
2022-09-27	$42.96	$43.12	$41.87	$42.28	$42.28	433,216
2022-09-26	$43.14	$43.69	$42.46	$42.72	$42.72	434,902
2022-09-23	$43.00	$43.73	$43.00	$43.59	$43.59	657,520
2022-09-22	$43.89	$44.12	$43.07	$43.39	$43.39	672,906
2022-09-21	$44.63	$45.29	$43.83	$43.87	$43.87	315,258
2022-09-20	$45.13	$45.13	$44.21	$44.59	$44.59	371,841
2022-09-19	$45.65	$45.82	$45.18	$45.59	$45.59	389,996
2022-09-16	$47.26	$47.46	$45.46	$45.55	$45.55	1,079,088
2022-09-15	$47.85	$48.65	$47.50	$47.58	$47.58	532,717
2022-09-14	$48.14	$48.26	$46.15	$47.71	$47.71	628,763
2022-09-13	$48.93	$49.04	$48.03	$48.16	$48.16	322,193
2022-09-12	$49.64	$50.43	$49.52	$49.90	$49.90	554,337
2022-09-09	$48.82	$49.71	$48.62	$49.59	$49.59	374,206
2022-09-08	$47.56	$48.55	$47.29	$48.45	$48.45	476,947
2022-09-07	$46.70	$48.26	$46.66	$48.00	$48.00	560,824
2022-09-06	$47.40	$47.40	$46.46	$46.69	$46.69	413,751
2022-09-02	$47.63	$48.48	$47.11	$47.34	$47.34	584,831
2022-09-01	$47.52	$47.85	$46.66	$47.48	$47.48	404,042
2022-08-31	$47.95	$48.52	$47.05	$47.71	$47.71	850,900
2022-08-30	$48.28	$48.41	$47.52	$47.76	$47.76	479,776
2022-08-29	$48.68	$48.79	$47.84	$48.19	$48.19	443,445
2022-08-26	$50.15	$50.52	$48.49	$48.73	$48.73	558,052
2022-08-25	$50.27	$50.79	$49.86	$50.10	$50.10	593,236
2022-08-24	$50.25	$50.74	$49.20	$50.07	$50.07	1,324,542
2022-08-23	$52.85	$52.85	$51.18	$51.85	$51.85	432,798
2022-08-22	$53.44	$53.82	$52.72	$53.02	$53.02	286,700
2022-08-19	$54.34	$54.48	$53.51	$53.97	$53.97	394,970
2022-08-18	$54.68	$55.05	$54.02	$54.57	$54.57	248,997
2022-08-17	$55.52	$57.80	$54.77	$54.88	$54.88	194,654
2022-08-16	$56.58	$56.65	$55.61	$55.80	$55.80	351,865
2022-08-15	$56.73	$57.32	$55.93	$56.82	$56.82	444,097
2022-08-12	$56.17	$57.13	$55.71	$57.07	$57.07	162,288
2022-08-11	$56.11	$56.91	$55.88	$56.18	$56.18	214,740
2022-08-10	$55.53	$56.15	$55.33	$55.96	$55.96	404,654
2022-08-09	$55.29	$55.57	$54.55	$54.97	$54.97	268,228
2022-08-08	$56.16	$56.16	$55.20	$55.60	$55.60	314,716
2022-08-05	$54.50	$55.86	$54.50	$55.73	$55.73	217,741
2022-08-04	$55.10	$56.29	$54.71	$55.06	$55.06	207,523
2022-08-03	$55.93	$56.76	$55.22	$55.34	$55.34	441,686
2022-08-02	$56.97	$57.20	$55.86	$55.89	$55.89	318,545
2022-08-01	$54.48	$57.37	$54.48	$56.87	$56.87	710,211
2022-07-29	$55.87	$55.87	$54.85	$55.04	$55.04	390,485
2022-07-28	$56.71	$57.68	$55.74	$56.29	$56.29	440,397
2022-07-27	$56.90	$57.69	$55.12	$56.53	$56.53	801,608
2022-07-26	$55.18	$57.53	$54.57	$57.17	$57.17	1,148,825
2022-07-25	$54.61	$55.63	$54.55	$55.40	$55.40	491,149
2022-07-22	$55.26	$55.58	$54.24	$54.35	$54.35	369,090
2022-07-21	$54.50	$55.38	$53.89	$55.30	$55.30	267,145
2022-07-20	$54.29	$54.66	$53.76	$54.46	$54.46	256,838
2022-07-19	$53.68	$54.57	$53.51	$54.52	$54.52	286,654
2022-07-18	$53.52	$53.98	$52.83	$53.02	$53.02	404,650
2022-07-15	$52.17	$53.01	$51.78	$53.01	$53.01	364,379
2022-07-14	$51.84	$52.10	$51.21	$51.58	$51.58	424,871
2022-07-13	$51.99	$52.74	$51.70	$52.47	$52.47	554,237
2022-07-12	$52.00	$52.44	$51.77	$52.39	$52.39	677,546
2022-07-11	$53.36	$53.62	$52.23	$52.42	$52.42	566,653
2022-07-08	$54.14	$54.30	$53.07	$53.59	$53.59	885,930
2022-07-07	$54.45	$56.36	$54.02	$54.18	$54.18	524,450
2022-07-06	$54.45	$56.05	$53.83	$54.36	$54.36	649,044
2022-07-05	$54.40	$54.55	$53.22	$54.29	$54.29	622,929
2022-07-01	$54.11	$55.28	$53.79	$55.00	$55.00	423,876
2022-06-30	$55.37	$55.37	$53.75	$54.03	$54.03	496,991
2022-06-29	$54.52	$55.87	$53.99	$55.85	$55.85	650,936
2022-06-28	$55.44	$55.70	$54.37	$54.46	$54.46	688,827
2022-06-27	$54.68	$55.46	$54.38	$55.00	$55.00	588,695
2022-06-24	$54.00	$55.22	$53.61	$54.49	$54.49	1,471,711
2022-06-23	$54.57	$54.94	$53.76	$53.90	$53.90	416,314
2022-06-22	$55.32	$55.99	$53.84	$54.22	$54.22	979,404
2022-06-21	$55.39	$55.92	$54.53	$55.69	$55.69	313,860
2022-06-17	$54.12	$55.12	$53.80	$54.36	$54.36	984,660
2022-06-16	$55.53	$55.55	$53.57	$53.86	$53.86	448,555
2022-06-15	$55.93	$57.15	$55.48	$56.43	$56.43	287,935
2022-06-14	$57.43	$59.00	$55.03	$55.53	$55.53	437,401
2022-06-13	$58.35	$59.48	$57.20	$57.44	$57.44	477,422
2022-06-10	$59.23	$60.25	$58.70	$59.56	$59.56	297,260
2022-06-09	$60.59	$60.66	$59.80	$59.85	$59.85	320,884
2022-06-08	$60.98	$61.63	$60.87	$61.01	$61.01	179,958
2022-06-07	$59.63	$61.66	$59.32	$61.46	$61.46	326,058
2022-06-06	$60.89	$61.35	$60.10	$60.12	$60.12	195,710
2022-06-03	$61.38	$61.88	$60.44	$60.68	$60.68	213,900
2022-06-02	$60.88	$61.95	$59.97	$61.83	$61.83	343,619
2022-06-01	$62.65	$62.93	$60.49	$60.85	$60.85	1,480,837
2022-05-31	$61.97	$62.99	$61.10	$62.64	$62.64	313,492
2022-05-27	$61.78	$62.24	$60.38	$62.15	$62.15	191,707
2022-05-26	$60.08	$61.81	$60.08	$61.36	$61.36	409,273
2022-05-25	$60.05	$60.50	$59.55	$60.05	$60.05	208,917
2022-05-24	$60.18	$60.70	$59.39	$60.10	$60.10	199,902
2022-05-23	$60.53	$60.77	$59.51	$60.69	$60.69	405,532
2022-05-20	$60.32	$60.43	$58.98	$59.90	$59.90	196,695
2022-05-19	$59.55	$60.06	$59.04	$59.67	$59.67	216,298
2022-05-18	$61.89	$61.89	$59.42	$59.79	$59.79	336,660
2022-05-17	$60.16	$62.39	$59.54	$62.33	$62.33	520,931
2022-05-16	$59.18	$59.96	$58.44	$59.71	$59.71	186,352
2022-05-13	$58.26	$59.45	$57.88	$59.32	$59.32	320,959
2022-05-12	$57.24	$57.96	$56.67	$57.82	$57.82	402,648
2022-05-11	$57.59	$58.54	$56.95	$57.16	$57.16	273,608
2022-05-10	$57.20	$57.70	$55.16	$57.61	$57.61	626,086
2022-05-09	$58.36	$58.40	$56.25	$56.49	$56.49	542,975
2022-05-06	$59.50	$60.11	$58.28	$59.12	$59.12	411,891
2022-05-05	$61.41	$61.54	$59.05	$59.66	$59.66	468,219
2022-05-04	$61.39	$61.92	$60.26	$61.70	$61.70	560,529
2022-05-03	$60.41	$62.18	$60.19	$61.39	$61.39	578,677
2022-05-02	$60.97	$61.77	$59.73	$60.50	$60.50	563,139
2022-04-29	$62.05	$62.53	$61.03	$61.16	$61.16	563,731
2022-04-28	$62.21	$63.69	$61.05	$62.35	$62.35	587,194
2022-04-27	$62.55	$64.81	$61.83	$62.09	$62.09	1,039,506
2022-04-26	$61.60	$61.60	$59.93	$60.61	$60.61	764,965
2022-04-25	$60.30	$62.05	$59.78	$62.03	$62.03	460,521
2022-04-22	$63.45	$63.45	$60.23	$60.33	$60.33	477,930
2022-04-21	$65.28	$65.60	$63.73	$63.91	$63.91	335,454
2022-04-20	$64.84	$65.72	$64.18	$65.01	$65.01	249,309
2022-04-19	$61.27	$64.63	$61.27	$64.47	$64.47	395,243
2022-04-18	$62.46	$62.85	$61.30	$61.44	$61.44	329,036
2022-04-14	$63.55	$63.80	$62.67	$62.68	$62.68	213,108
2022-04-13	$63.04	$63.95	$62.64	$63.37	$63.37	235,043
2022-04-12	$63.36	$64.39	$63.22	$63.66	$63.66	409,974
2022-04-11	$63.98	$64.35	$63.07	$63.19	$63.19	272,784
2022-04-08	$63.87	$65.05	$63.58	$64.17	$64.17	318,475
2022-04-07	$63.90	$64.57	$63.86	$64.14	$64.14	227,390
2022-04-06	$63.55	$64.33	$62.72	$64.17	$64.17	334,542
2022-04-05	$64.40	$65.40	$63.76	$63.90	$63.90	484,758
2022-04-04	$66.04	$66.51	$64.32	$64.54	$64.54	326,598
2022-04-01	$64.46	$66.59	$64.46	$66.52	$66.52	562,901
2022-03-31	$65.65	$66.21	$64.13	$64.26	$64.26	363,654
2022-03-30	$66.85	$67.14	$65.31	$65.71	$65.71	379,201
2022-03-29	$64.41	$66.97	$63.90	$66.77	$66.77	1,446,657
2022-03-28	$63.64	$64.70	$63.50	$63.64	$63.64	674,764
2022-03-25	$63.44	$63.63	$62.99	$63.52	$63.52	619,050
2022-03-24	$63.25	$63.76	$62.61	$63.34	$63.34	724,357
2022-03-23	$64.43	$66.05	$62.78	$62.86	$62.86	1,305,805
2022-03-22	$64.66	$65.67	$64.26	$64.67	$64.67	309,499
2022-03-21	$64.03	$64.93	$63.70	$64.58	$64.58	457,490
2022-03-18	$65.18	$65.32	$63.98	$64.03	$64.03	892,318
2022-03-17	$64.61	$66.37	$64.00	$65.44	$65.44	598,207
2022-03-16	$65.13	$65.68	$63.51	$64.94	$64.94	662,559
2022-03-15	$65.85	$66.05	$64.36	$64.90	$64.90	411,838
2022-03-14	$65.25	$66.21	$64.96	$65.37	$65.37	397,746
2022-03-11	$66.24	$66.85	$65.02	$65.11	$65.11	587,621
2022-03-10	$65.52	$66.30	$65.29	$65.80	$65.80	346,989
2022-03-09	$66.73	$67.02	$65.87	$66.20	$66.20	334,401
2022-03-08	$67.67	$67.90	$65.40	$65.67	$65.67	777,249
2022-03-07	$67.40	$68.29	$66.70	$67.82	$67.82	610,478
2022-03-04	$67.14	$67.71	$66.41	$67.55	$67.55	290,550
2022-03-03	$67.99	$68.15	$66.96	$67.53	$67.53	267,097
2022-03-02	$66.50	$67.87	$66.50	$67.59	$67.59	402,648
2022-03-01	$66.69	$67.69	$65.39	$66.32	$66.32	398,650
2022-02-28	$66.74	$67.71	$66.20	$67.06	$67.06	413,499
2022-02-25	$65.99	$67.43	$65.81	$67.37	$67.37	798,848
2022-02-24	$63.30	$66.28	$62.85	$65.94	$65.94	606,360
2022-02-23	$62.25	$65.72	$61.50	$64.66	$64.66	780,219
2022-02-22	$64.77	$66.34	$64.35	$65.38	$65.38	485,658
2022-02-18	$65.55	$66.28	$64.82	$65.24	$65.24	412,491
2022-02-17	$66.39	$66.63	$65.55	$65.66	$65.66	346,441
2022-02-16	$66.80	$67.53	$66.11	$67.05	$67.05	367,828
2022-02-15	$65.87	$67.30	$65.48	$66.87	$66.87	376,839
2022-02-14	$65.70	$66.16	$65.10	$65.45	$65.45	494,962
2022-02-11	$66.33	$66.81	$65.12	$65.61	$65.61	254,825
2022-02-10	$65.59	$67.15	$65.59	$66.19	$66.19	303,977
2022-02-09	$66.27	$67.14	$65.90	$66.24	$66.24	595,360
2022-02-08	$64.30	$66.23	$64.30	$65.82	$65.82	772,777
2022-02-07	$64.33	$65.28	$64.02	$64.33	$64.33	314,709
2022-02-04	$63.72	$65.66	$63.54	$64.71	$64.71	354,069
2022-02-03	$64.55	$65.41	$63.84	$64.00	$64.00	406,524
2022-02-02	$64.38	$65.47	$63.97	$64.95	$64.95	410,339
2022-02-01	$64.79	$64.95	$63.20	$64.33	$64.33	510,394
2022-01-31	$63.77	$65.05	$62.33	$64.74	$64.74	538,594
2022-01-28	$62.68	$63.87	$61.80	$63.69	$63.69	366,636
2022-01-27	$64.80	$65.14	$62.38	$62.86	$62.86	388,624
2022-01-26	$66.02	$66.94	$64.02	$64.50	$64.50	327,000
2022-01-25	$66.21	$66.87	$64.57	$65.47	$65.47	402,393
2022-01-24	$65.88	$67.40	$64.67	$67.24	$67.24	489,416
2022-01-21	$66.74	$67.72	$65.75	$66.57	$66.57	361,126
2022-01-20	$67.49	$69.61	$66.78	$66.85	$66.85	440,661
2022-01-19	$67.46	$68.97	$66.98	$67.21	$67.21	285,274
2022-01-18	$67.99	$68.30	$67.04	$67.44	$67.44	407,928
2022-01-14	$68.51	$69.56	$67.83	$68.79	$68.79	295,210
2022-01-13	$67.67	$69.90	$67.28	$69.24	$69.24	496,478
2022-01-12	$68.77	$69.45	$67.43	$67.67	$67.67	400,368
2022-01-11	$66.70	$67.50	$65.87	$67.18	$67.18	232,512
2022-01-10	$65.85	$66.88	$64.89	$66.70	$66.70	283,356
2022-01-07	$66.23	$66.57	$65.32	$65.86	$65.86	446,003
2022-01-06	$65.95	$66.91	$64.93	$66.12	$66.12	265,714
2022-01-05	$69.19	$69.73	$65.78	$65.87	$65.87	474,752
2022-01-04	$68.62	$69.79	$68.37	$69.23	$69.23	239,610
2022-01-03	$67.10	$68.66	$66.33	$68.41	$68.41	292,393
2021-12-31	$68.13	$68.59	$66.85	$66.99	$66.99	289,689
2021-12-30	$69.21	$69.95	$68.32	$68.38	$68.38	578,068
2021-12-29	$68.70	$69.76	$68.42	$69.22	$69.22	313,653
2021-12-28	$68.99	$69.88	$68.63	$68.77	$68.77	162,087
2021-12-27	$68.33	$69.07	$67.83	$69.02	$69.02	194,065
2021-12-23	$68.23	$68.49	$67.82	$68.28	$68.28	162,824
2021-12-22	$66.67	$68.20	$66.16	$68.16	$68.16	291,709
2021-12-21	$64.79	$66.77	$64.79	$66.66	$66.66	475,780
2021-12-20	$64.78	$66.37	$63.39	$64.28	$64.28	409,827
2021-12-17	$63.80	$67.52	$63.43	$65.81	$65.81	1,061,464
2021-12-16	$64.44	$65.39	$62.57	$63.35	$63.35	636,742
2021-12-15	$64.58	$64.75	$62.76	$64.28	$64.28	526,418
2021-12-14	$64.76	$66.08	$64.60	$64.83	$64.83	184,836
2021-12-13	$64.76	$65.62	$64.61	$65.08	$65.08	272,450
2021-12-10	$65.72	$65.94	$64.09	$64.78	$64.78	284,080
2021-12-09	$65.49	$66.65	$65.24	$65.27	$65.27	280,814
2021-12-08	$65.45	$66.30	$65.18	$65.91	$65.91	307,942
2021-12-07	$65.60	$65.96	$64.59	$65.16	$65.16	751,052
2021-12-06	$63.26	$65.12	$62.86	$64.78	$64.78	582,345
2021-12-03	$63.78	$64.00	$61.85	$62.69	$62.69	471,100
2021-12-02	$62.71	$63.89	$62.71	$63.65	$63.65	345,931
2021-12-01	$64.90	$65.39	$62.46	$62.47	$62.47	390,056
2021-11-30	$64.25	$64.85	$63.28	$63.95	$63.95	333,421
2021-11-29	$65.58	$66.50	$64.77	$64.81	$64.81	463,599
2021-11-26	$66.39	$66.54	$64.65	$64.86	$64.86	157,232
2021-11-24	$66.69	$67.96	$66.02	$67.46	$67.46	402,056
2021-11-23	$67.17	$67.72	$66.00	$66.85	$66.85	237,546
2021-11-22	$69.30	$69.41	$67.24	$67.39	$67.39	377,854
2021-11-19	$67.79	$69.05	$67.52	$68.85	$68.85	389,598
2021-11-18	$68.70	$68.99	$67.35	$67.94	$67.94	434,204
2021-11-17	$69.13	$69.29	$68.50	$68.59	$68.59	219,833
2021-11-16	$71.03	$71.03	$68.42	$69.47	$69.47	339,884
2021-11-15	$68.29	$69.28	$67.70	$68.39	$68.39	238,892
2021-11-12	$68.02	$68.59	$67.34	$68.13	$68.13	169,420
2021-11-11	$70.61	$70.72	$67.58	$67.88	$67.88	305,009
2021-11-10	$70.98	$71.24	$70.10	$70.55	$70.55	277,939
2021-11-09	$72.32	$73.51	$70.95	$71.14	$71.14	123,062
2021-11-08	$72.03	$72.74	$71.40	$72.56	$72.56	240,804
2021-11-05	$71.43	$73.26	$71.37	$72.23	$72.23	327,857
2021-11-04	$71.93	$72.45	$70.90	$71.38	$71.38	491,439
2021-11-03	$73.66	$73.96	$71.55	$71.98	$71.98	469,958
2021-11-02	$71.00	$74.98	$68.79	$73.25	$73.25	1,272,774
2021-11-01	$66.76	$68.50	$65.70	$67.21	$67.21	516,368
2021-10-29	$66.76	$67.19	$66.00	$66.46	$66.46	443,646
2021-10-28	$68.57	$68.79	$66.50	$67.01	$67.01	460,223
2021-10-27	$70.21	$70.81	$68.43	$68.57	$68.57	223,954
2021-10-26	$70.60	$71.00	$69.79	$70.13	$70.13	190,714
2021-10-25	$71.03	$71.20	$69.83	$70.55	$70.55	211,821
2021-10-22	$71.06	$72.85	$70.59	$70.82	$70.82	325,339
2021-10-21	$69.71	$71.16	$69.36	$70.95	$70.95	287,651
2021-10-20	$69.06	$70.30	$68.66	$69.81	$69.81	220,471
2021-10-19	$68.08	$69.33	$67.94	$68.69	$68.69	278,280
2021-10-18	$67.40	$67.92	$65.90	$67.66	$67.66	175,570
2021-10-15	$67.95	$68.25	$67.08	$67.68	$67.68	139,951
2021-10-14	$67.28	$68.03	$66.89	$67.20	$67.20	185,224
2021-10-13	$66.20	$66.84	$65.86	$66.64	$66.64	152,866
2021-10-12	$66.62	$66.97	$66.12	$66.31	$66.31	288,745
2021-10-11	$67.78	$68.23	$66.39	$66.58	$66.58	186,763
2021-10-08	$69.36	$69.38	$67.46	$67.94	$67.94	293,160
2021-10-07	$68.93	$70.09	$67.82	$69.32	$69.32	500,862
2021-10-06	$69.03	$69.28	$67.05	$68.42	$68.42	251,192
2021-10-05	$67.57	$69.54	$67.57	$69.45	$69.45	450,618
2021-10-04	$69.36	$70.77	$67.27	$67.45	$67.45	284,656
2021-10-01	$68.89	$70.10	$68.04	$69.57	$69.57	280,232
2021-09-30	$70.64	$71.18	$68.26	$68.48	$68.48	582,486
2021-09-29	$70.77	$70.91	$70.16	$70.45	$70.45	178,599
2021-09-28	$71.64	$72.07	$70.33	$70.53	$70.53	223,427
2021-09-27	$72.05	$72.05	$70.59	$71.90	$71.90	592,213
2021-09-24	$72.06	$72.71	$71.62	$72.18	$72.18	189,661
2021-09-23	$71.25	$73.21	$70.63	$72.33	$72.33	269,421
2021-09-22	$69.50	$71.52	$68.97	$71.13	$71.13	270,098
2021-09-21	$69.79	$71.39	$68.92	$69.49	$69.49	256,944
2021-09-20	$68.66	$69.48	$68.25	$69.29	$69.29	384,166
2021-09-17	$68.27	$69.78	$67.96	$69.63	$69.63	752,311
2021-09-16	$68.94	$69.29	$68.21	$68.28	$68.28	253,229
2021-09-15	$68.48	$70.13	$68.46	$69.27	$69.27	367,973
2021-09-14	$69.58	$70.61	$69.25	$69.95	$69.95	495,854
2021-09-13	$70.93	$71.30	$68.98	$69.32	$69.32	326,264
2021-09-10	$73.41	$73.64	$69.94	$70.23	$70.23	746,945
2021-09-09	$75.37	$76.02	$73.21	$73.26	$73.26	307,410
2021-09-08	$75.56	$76.50	$74.68	$75.46	$75.46	547,346
2021-09-07	$75.75	$76.11	$75.04	$75.92	$75.92	268,850
2021-09-03	$76.12	$76.18	$75.40	$75.89	$75.89	249,905
2021-09-02	$76.47	$76.70	$75.34	$76.19	$76.19	246,931
2021-09-01	$75.38	$76.07	$74.52	$76.01	$76.01	397,476
2021-08-31	$73.32	$75.32	$73.32	$75.23	$75.23	537,149
2021-08-30	$73.21	$73.80	$72.82	$73.25	$73.25	460,356
2021-08-27	$72.47	$73.62	$72.25	$73.05	$73.05	297,025
2021-08-26	$73.25	$73.51	$70.39	$72.16	$72.16	216,390
2021-08-25	$73.34	$74.02	$73.25	$73.40	$73.40	219,687
2021-08-24	$72.04	$73.55	$71.81	$73.23	$73.23	333,942
2021-08-23	$71.72	$72.47	$71.00	$71.90	$71.90	601,636
2021-08-20	$70.65	$71.64	$70.18	$71.38	$71.38	567,788
2021-08-19	$71.50	$72.45	$70.45	$70.83	$70.83	291,195
2021-08-18	$71.94	$72.27	$71.08	$71.65	$71.65	405,311
2021-08-17	$71.22	$72.00	$70.83	$71.93	$71.93	432,459
2021-08-16	$70.71	$71.64	$70.24	$71.56	$71.56	197,567
2021-08-13	$70.85	$71.66	$70.85	$71.03	$71.03	231,628
2021-08-12	$69.66	$71.10	$69.45	$70.94	$70.94	325,376
2021-08-11	$69.60	$70.22	$68.79	$69.44	$69.44	238,878
2021-08-10	$70.65	$71.35	$68.78	$69.45	$69.45	393,562
2021-08-09	$71.62	$72.74	$69.86	$70.58	$70.58	254,703
2021-08-06	$70.62	$71.89	$70.07	$71.43	$71.43	443,539
2021-08-05	$69.49	$71.78	$68.78	$70.39	$70.39	371,065
2021-08-04	$70.38	$71.41	$69.04	$69.35	$69.35	417,627
2021-08-03	$71.13	$71.35	$69.31	$70.62	$70.62	404,348
2021-08-02	$72.04	$73.35	$69.52	$70.99	$70.99	521,480
2021-07-30	$71.09	$72.75	$70.63	$72.39	$72.39	498,178
2021-07-29	$71.40	$71.95	$68.50	$71.09	$71.09	417,174
2021-07-28	$71.01	$71.32	$66.66	$70.81	$70.81	1,222,394
2021-07-27	$69.11	$72.31	$68.54	$71.20	$71.20	845,526
2021-07-26	$68.54	$69.82	$68.11	$69.47	$69.47	627,407
2021-07-23	$67.65	$68.57	$66.99	$68.50	$68.50	223,518
2021-07-22	$67.96	$68.61	$66.83	$67.15	$67.15	145,569
2021-07-21	$67.97	$68.68	$67.58	$68.14	$68.14	253,491
2021-07-20	$65.27	$67.85	$64.68	$67.45	$67.45	405,182
2021-07-19	$66.57	$66.57	$64.58	$64.97	$64.97	271,311
2021-07-16	$66.58	$67.38	$66.21	$67.22	$67.22	214,679
2021-07-15	$67.79	$67.79	$66.01	$66.56	$66.56	360,986
2021-07-14	$68.06	$68.74	$67.35	$67.76	$67.76	268,919
2021-07-13	$68.86	$68.86	$67.41	$67.83	$67.83	207,583
2021-07-12	$68.09	$69.06	$67.70	$68.90	$68.90	177,590
2021-07-09	$68.79	$69.16	$68.10	$68.44	$68.44	259,866
2021-07-08	$67.82	$68.47	$67.00	$68.32	$68.32	342,918
2021-07-07	$69.08	$69.31	$68.12	$68.49	$68.49	274,188
2021-07-06	$69.65	$69.70	$67.75	$68.96	$68.96	292,682
2021-07-02	$69.02	$70.10	$68.92	$69.90	$69.90	429,916
2021-07-01	$68.50	$69.72	$68.20	$69.13	$69.13	403,634
2021-06-30	$68.78	$69.21	$68.03	$68.24	$68.24	289,319
2021-06-29	$68.85	$69.14	$68.10	$68.52	$68.52	222,771
2021-06-28	$70.32	$70.32	$67.91	$68.52	$68.52	205,423
2021-06-25	$67.71	$70.47	$67.54	$70.04	$70.04	621,751
2021-06-24	$70.79	$70.79	$67.27	$67.45	$67.45	738,585
2021-06-23	$70.30	$71.25	$70.11	$70.91	$70.91	279,715
2021-06-22	$68.28	$70.69	$68.28	$70.43	$70.43	272,238
2021-06-21	$68.81	$70.59	$68.45	$69.96	$69.96	397,595
2021-06-18	$68.97	$69.86	$68.13	$68.72	$68.72	797,564
2021-06-17	$69.12	$70.00	$69.10	$69.46	$69.46	204,815
2021-06-16	$69.55	$69.74	$69.05	$69.45	$69.45	228,205
2021-06-15	$69.86	$70.07	$69.26	$69.45	$69.45	210,165
2021-06-14	$70.45	$70.85	$69.36	$69.60	$69.60	191,936
2021-06-11	$69.91	$70.56	$69.50	$70.42	$70.42	148,127
2021-06-10	$69.02	$70.19	$68.07	$69.78	$69.78	315,529
2021-06-09	$68.86	$69.21	$68.61	$68.77	$68.77	199,960
2021-06-08	$67.22	$68.93	$66.68	$68.83	$68.83	574,894
2021-06-07	$67.76	$68.68	$67.28	$67.34	$67.34	242,703
2021-06-04	$67.75	$69.31	$67.48	$67.56	$67.56	275,504
2021-06-03	$66.75	$67.64	$65.93	$67.39	$67.39	327,067
2021-06-02	$68.27	$69.88	$66.53	$66.79	$66.79	397,753
2021-06-01	$69.69	$70.17	$68.23	$68.37	$68.37	303,542
2021-05-28	$69.12	$69.81	$68.97	$69.05	$69.05	237,655
2021-05-27	$69.16	$69.75	$68.96	$68.96	$68.96	312,824
2021-05-26	$69.85	$70.24	$68.60	$69.22	$69.22	296,988
2021-05-25	$70.13	$70.71	$69.19	$70.05	$70.05	331,900
2021-05-24	$70.93	$71.63	$69.75	$70.11	$70.11	465,438
2021-05-21	$70.72	$71.90	$69.38	$70.29	$70.29	1,059,911
2021-05-20	$71.34	$71.96	$69.71	$70.95	$70.95	523,418
2021-05-19	$70.70	$71.76	$69.69	$71.51	$71.51	172,293
2021-05-18	$71.55	$72.30	$71.41	$71.59	$71.59	309,166
2021-05-17	$70.68	$71.89	$70.40	$71.80	$71.80	399,114
2021-05-14	$70.90	$71.64	$70.60	$70.79	$70.79	267,418
2021-05-13	$70.02	$71.24	$69.95	$70.65	$70.65	336,464
2021-05-12	$70.54	$71.08	$69.81	$69.92	$69.92	399,065
2021-05-11	$72.67	$73.73	$70.98	$71.13	$71.13	357,492
2021-05-10	$74.42	$75.06	$73.59	$73.68	$73.68	362,470
2021-05-07	$73.77	$74.48	$71.10	$74.22	$74.22	162,217
2021-05-06	$73.59	$74.54	$72.00	$73.52	$73.52	292,312
2021-05-05	$74.22	$74.30	$72.97	$73.65	$73.65	170,529
2021-05-04	$73.74	$74.17	$72.90	$73.95	$73.95	331,093
2021-05-03	$74.38	$75.05	$73.40	$74.06	$74.06	465,865
2021-04-30	$74.93	$75.93	$73.49	$74.08	$74.08	529,444
2021-04-29	$75.65	$76.61	$73.77	$75.07	$75.07	383,362
2021-04-28	$77.40	$77.40	$72.67	$73.80	$73.80	768,982
2021-04-27	$76.04	$76.95	$75.40	$76.63	$76.63	591,968
2021-04-26	$74.77	$76.56	$73.74	$76.40	$76.40	623,856
2021-04-23	$74.79	$75.86	$73.56	$74.63	$74.63	440,281
2021-04-22	$74.77	$74.97	$73.80	$74.38	$74.38	347,111
2021-04-21	$72.95	$74.45	$69.72	$74.36	$74.36	335,438
2021-04-20	$72.92	$73.87	$71.67	$72.73	$72.73	338,741
2021-04-19	$72.61	$73.58	$72.43	$72.82	$72.82	443,649
2021-04-16	$71.40	$72.50	$71.10	$72.25	$72.25	410,590
2021-04-15	$70.41	$71.13	$70.25	$70.95	$70.95	193,512
2021-04-14	$69.83	$71.07	$69.62	$70.22	$70.22	314,082
2021-04-13	$68.99	$70.31	$67.63	$69.92	$69.92	278,799
2021-04-12	$70.50	$70.50	$69.25	$69.44	$69.44	259,153
2021-04-09	$69.67	$70.55	$69.22	$70.12	$70.12	462,002
2021-04-08	$68.30	$69.83	$65.32	$69.47	$69.47	397,869
2021-04-07	$68.26	$68.26	$67.37	$68.08	$68.08	350,004
2021-04-06	$68.90	$68.90	$67.73	$68.27	$68.27	496,093
2021-04-05	$68.72	$68.99	$67.73	$68.30	$68.30	251,897
2021-04-01	$69.21	$69.52	$67.80	$68.08	$68.08	285,260
2021-03-31	$68.64	$69.77	$68.28	$69.09	$69.09	370,464
2021-03-30	$66.89	$68.94	$66.49	$68.82	$68.82	272,941
2021-03-29	$68.43	$69.42	$65.47	$67.16	$67.16	362,645
2021-03-26	$66.22	$68.95	$65.69	$68.83	$68.83	366,206
2021-03-25	$65.24	$66.74	$64.50	$66.14	$66.14	234,709
2021-03-24	$65.58	$66.74	$65.33	$65.50	$65.50	311,185
2021-03-23	$66.52	$66.82	$65.09	$65.35	$65.35	442,834
2021-03-22	$66.66	$67.46	$66.04	$67.14	$67.14	274,411
2021-03-19	$66.13	$67.44	$66.13	$66.77	$66.77	496,542
2021-03-18	$67.61	$67.88	$66.10	$66.49	$66.49	296,446
2021-03-17	$67.12	$68.50	$66.89	$68.14	$68.14	229,530
2021-03-16	$68.84	$68.84	$67.26	$67.59	$67.59	264,323
2021-03-15	$68.30	$70.00	$68.25	$68.58	$68.58	291,378
2021-03-12	$67.84	$68.58	$67.19	$68.10	$68.10	535,922
2021-03-11	$69.00	$69.00	$67.37	$68.10	$68.10	399,123
2021-03-10	$67.58	$68.91	$67.08	$68.60	$68.60	465,468
2021-03-09	$66.72	$68.69	$66.27	$67.10	$67.10	225,471
2021-03-08	$66.47	$67.71	$65.09	$66.10	$66.10	580,936
2021-03-05	$66.69	$66.83	$64.95	$66.20	$66.20	518,674
2021-03-04	$67.58	$68.29	$65.07	$65.91	$65.91	252,324
2021-03-03	$68.85	$70.17	$67.89	$67.92	$67.92	214,851
2021-03-02	$69.00	$69.45	$68.18	$69.26	$69.26	315,830
2021-03-01	$68.96	$69.60	$68.49	$69.43	$69.43	309,955
2021-02-26	$69.57	$70.12	$67.47	$68.34	$68.34	626,326
2021-02-25	$69.52	$71.15	$68.75	$69.24	$69.24	512,276
2021-02-24	$69.48	$70.92	$69.09	$70.24	$70.24	234,866
2021-02-23	$68.44	$69.80	$66.17	$69.14	$69.14	485,376
2021-02-22	$68.72	$69.94	$67.22	$68.91	$68.91	489,982
2021-02-19	$69.19	$69.70	$66.99	$68.22	$68.22	638,397
2021-02-18	$69.47	$70.50	$66.17	$68.82	$68.82	717,572
2021-02-17	$69.44	$71.34	$67.79	$71.15	$71.15	910,657
2021-02-16	$69.29	$69.71	$68.15	$69.51	$69.51	187,584
2021-02-12	$69.55	$69.60	$68.49	$69.15	$69.15	188,075
2021-02-11	$69.40	$70.32	$68.57	$69.57	$69.57	401,904
2021-02-10	$69.10	$70.00	$68.43	$69.04	$69.04	156,904
2021-02-09	$69.38	$69.87	$68.68	$68.96	$68.96	168,934
2021-02-08	$68.51	$69.52	$68.23	$69.17	$69.17	238,025
2021-02-05	$68.56	$69.44	$67.58	$68.17	$68.17	335,715
2021-02-04	$66.87	$68.40	$66.28	$68.04	$68.04	150,045
2021-02-03	$67.00	$68.25	$65.84	$66.46	$66.46	196,016
2021-02-02	$67.52	$68.17	$66.98	$67.17	$67.17	284,998
2021-02-01	$66.65	$68.23	$65.11	$66.64	$66.64	393,950
2021-01-29	$68.72	$68.72	$65.72	$66.04	$66.04	572,523
2021-01-28	$68.79	$70.04	$68.22	$68.34	$68.34	302,428
2021-01-27	$69.12	$71.20	$67.61	$68.66	$68.66	498,319
2021-01-26	$69.85	$70.33	$69.25	$69.86	$69.86	488,280
2021-01-25	$69.30	$69.71	$68.36	$69.36	$69.36	228,423
2021-01-22	$68.72	$69.65	$68.49	$69.30	$69.30	274,602
2021-01-21	$70.34	$70.67	$69.13	$69.38	$69.38	292,908
2021-01-20	$67.83	$70.25	$67.82	$70.15	$70.15	400,258
2021-01-19	$68.39	$69.55	$68.07	$68.36	$68.36	514,602
2021-01-15	$67.25	$68.36	$66.69	$67.69	$67.69	356,890
2021-01-14	$64.82	$67.94	$64.40	$67.78	$67.78	523,049
2021-01-13	$65.52	$66.29	$64.09	$65.65	$65.65	146,019
2021-01-12	$65.88	$66.56	$65.10	$65.40	$65.40	216,370
2021-01-11	$65.28	$66.03	$65.28	$65.87	$65.87	168,361
2021-01-08	$65.76	$66.66	$65.29	$65.96	$65.96	349,849
2021-01-07	$65.36	$66.22	$64.42	$65.84	$65.84	351,661
2021-01-06	$64.33	$65.39	$62.45	$64.42	$64.42	558,221
2021-01-05	$62.35	$64.51	$62.35	$63.79	$63.79	475,209
2021-01-04	$65.08	$65.15	$62.36	$62.63	$62.63	717,307
2020-12-31	$65.25	$65.62	$64.35	$64.92	$64.92	565,623
2020-12-30	$66.75	$67.29	$65.02	$65.05	$65.05	486,952
2020-12-29	$66.69	$66.69	$65.25	$66.55	$66.55	296,872
2020-12-28	$66.76	$67.10	$65.57	$66.21	$66.21	341,085
2020-12-24	$65.77	$66.57	$65.30	$66.39	$66.39	167,224
2020-12-23	$64.93	$65.75	$64.26	$65.53	$65.53	230,918
2020-12-22	$62.42	$65.12	$61.55	$64.57	$64.57	431,714
2020-12-21	$61.76	$62.56	$61.00	$62.48	$62.48	404,167
2020-12-18	$62.37	$62.86	$61.33	$62.75	$62.75	1,228,148
2020-12-17	$61.43	$62.26	$59.97	$62.18	$62.18	321,497
2020-12-16	$59.99	$61.51	$57.48	$60.81	$60.81	828,194
2020-12-15	$58.04	$59.65	$57.29	$59.61	$59.61	426,886
2020-12-14	$58.53	$59.60	$56.61	$57.51	$57.51	485,325
2020-12-11	$58.56	$59.18	$57.99	$58.28	$58.28	719,530
2020-12-10	$56.35	$59.62	$55.74	$58.96	$58.96	635,700
2020-12-09	$56.25	$57.07	$55.07	$56.42	$56.42	300,178
2020-12-08	$54.81	$55.83	$54.26	$55.75	$55.75	223,585
2020-12-07	$56.20	$56.89	$54.87	$55.03	$55.03	247,724
2020-12-04	$55.33	$56.52	$54.64	$56.39	$56.39	235,056
2020-12-03	$54.85	$55.83	$54.54	$54.92	$54.92	284,473
2020-12-02	$53.71	$55.13	$53.15	$55.02	$55.02	359,948
2020-12-01	$55.48	$55.48	$53.06	$54.00	$54.00	454,400
2020-11-30	$55.40	$55.83	$53.92	$54.73	$54.73	446,807
2020-11-27	$54.75	$55.62	$54.44	$55.62	$55.62	74,404
2020-11-25	$55.91	$55.91	$54.17	$54.40	$54.40	293,619
2020-11-24	$55.55	$56.23	$54.80	$55.73	$55.73	269,606
2020-11-23	$54.62	$55.49	$54.00	$54.78	$54.78	307,313
2020-11-20	$56.07	$56.31	$54.31	$54.53	$54.53	486,630
2020-11-19	$55.47	$56.46	$55.19	$56.05	$56.05	391,312
2020-11-18	$55.53	$56.50	$55.05	$55.59	$55.59	392,883
2020-11-17	$54.89	$55.98	$54.21	$55.25	$55.25	338,065
2020-11-16	$56.37	$56.87	$55.49	$55.87	$55.87	553,499
2020-11-13	$54.85	$56.22	$53.96	$56.13	$56.13	473,573
2020-11-12	$53.13	$54.48	$52.32	$54.19	$54.19	680,010
2020-11-11	$54.53	$55.07	$53.06	$53.82	$53.82	738,385
2020-11-10	$55.87	$55.92	$53.44	$54.59	$54.59	585,309
2020-11-09	$51.00	$56.14	$50.23	$55.68	$55.68	1,096,506
2020-11-06	$48.90	$49.24	$48.40	$48.95	$48.95	331,995
2020-11-05	$47.38	$48.82	$47.38	$48.78	$48.78	544,034
2020-11-04	$47.24	$48.00	$46.34	$47.02	$47.02	400,577
2020-11-03	$45.27	$47.40	$44.74	$47.08	$47.08	605,625
2020-11-02	$44.72	$44.96	$43.71	$44.45	$44.45	642,907
2020-10-30	$42.93	$44.12	$42.12	$44.10	$44.10	531,235
2020-10-29	$43.35	$43.80	$42.79	$43.31	$43.31	689,067
2020-10-28	$47.75	$47.75	$43.69	$43.87	$43.87	873,439
2020-10-27	$47.17	$48.07	$46.16	$46.55	$46.55	468,146
2020-10-26	$48.28	$48.69	$47.14	$47.47	$47.47	394,032
2020-10-23	$48.71	$49.46	$48.06	$49.07	$49.07	464,501
2020-10-22	$47.56	$48.50	$47.54	$48.26	$48.26	378,435
2020-10-21	$47.97	$48.06	$47.16	$47.44	$47.44	244,379
2020-10-20	$48.25	$48.31	$47.60	$47.75	$47.75	298,461
2020-10-19	$48.91	$48.91	$47.45	$47.81	$47.81	315,131
2020-10-16	$48.27	$49.22	$47.75	$48.46	$48.46	346,263
2020-10-15	$47.19	$48.14	$47.02	$47.95	$47.95	324,076
2020-10-14	$48.14	$48.90	$47.76	$47.87	$47.87	236,339
2020-10-13	$49.29	$49.50	$48.21	$48.24	$48.24	350,916
2020-10-12	$50.03	$50.12	$49.15	$49.32	$49.32	827,922
2020-10-09	$50.62	$51.45	$49.32	$49.80	$49.80	516,725
2020-10-08	$50.41	$51.11	$50.22	$50.54	$50.54	642,912
2020-10-07	$50.47	$52.14	$50.47	$51.88	$51.88	853,523
2020-10-06	$48.81	$49.49	$48.47	$48.81	$48.81	412,256
2020-10-05	$47.78	$48.52	$47.51	$48.47	$48.47	292,366
2020-10-02	$46.41	$47.45	$45.78	$47.23	$47.23	238,941
2020-10-01	$47.46	$47.96	$46.83	$47.27	$47.27	515,393
2020-09-30	$46.32	$47.83	$45.40	$47.22	$47.22	629,554
2020-09-29	$48.35	$49.31	$46.10	$46.42	$46.42	597,789
2020-09-28	$47.55	$47.74	$46.27	$46.76	$46.76	503,542
2020-09-25	$45.26	$46.99	$45.20	$46.95	$46.95	500,653
2020-09-24	$44.91	$45.66	$44.47	$45.52	$45.52	622,703
2020-09-23	$45.30	$45.59	$44.90	$45.06	$45.06	733,380
2020-09-22	$45.43	$46.45	$44.97	$45.37	$45.37	557,409
2020-09-21	$45.63	$45.63	$44.26	$45.06	$45.06	697,492
2020-09-18	$46.55	$46.94	$45.66	$46.62	$46.62	1,601,530
2020-09-17	$46.56	$47.22	$45.98	$46.55	$46.55	809,151
2020-09-16	$45.90	$47.22	$45.66	$47.00	$47.00	676,430
2020-09-15	$45.35	$46.35	$45.19	$45.51	$45.51	388,819
2020-09-14	$43.74	$45.83	$43.06	$45.31	$45.31	563,675
2020-09-11	$43.34	$44.32	$42.95	$43.39	$43.39	675,392
2020-09-10	$45.59	$45.97	$43.32	$43.33	$43.33	341,146
2020-09-09	$45.55	$45.95	$45.28	$45.42	$45.42	380,872
2020-09-08	$45.36	$45.92	$44.79	$45.22	$45.22	281,396
2020-09-04	$45.89	$46.03	$44.91	$45.63	$45.63	334,620
2020-09-03	$46.58	$46.86	$44.91	$45.51	$45.51	370,943
2020-09-02	$45.77	$46.95	$45.63	$46.84	$46.84	276,888
2020-09-01	$47.63	$47.63	$45.55	$45.68	$45.68	492,958
2020-08-31	$47.74	$48.20	$47.14	$47.79	$47.79	275,834
2020-08-28	$48.13	$48.82	$47.23	$47.94	$47.94	1,051,099
2020-08-27	$46.98	$47.99	$46.32	$47.83	$47.83	370,354
2020-08-26	$47.08	$47.37	$46.27	$46.98	$46.98	242,680
2020-08-25	$47.32	$47.46	$46.50	$47.09	$47.09	510,851
2020-08-24	$47.14	$47.92	$46.78	$46.93	$46.93	362,305
2020-08-21	$47.95	$47.95	$46.87	$47.18	$47.18	298,116
2020-08-20	$49.15	$49.46	$47.81	$47.96	$47.96	355,376
2020-08-19	$49.95	$49.95	$49.14	$49.32	$49.32	296,234
2020-08-18	$50.24	$50.48	$49.28	$49.84	$49.84	355,956
2020-08-17	$51.11	$51.63	$50.16	$50.27	$50.27	340,963
2020-08-14	$51.41	$51.72	$50.88	$51.25	$51.25	295,001
2020-08-13	$50.46	$51.95	$50.02	$51.72	$51.72	345,739
2020-08-12	$52.18	$52.18	$50.15	$50.82	$50.82	542,210
2020-08-11	$51.49	$53.10	$50.78	$51.17	$51.17	859,990
2020-08-10	$47.81	$49.75	$47.75	$49.35	$49.35	618,792
2020-08-07	$47.80	$48.22	$47.19	$48.09	$48.09	362,105
2020-08-06	$48.05	$48.45	$47.57	$47.81	$47.81	322,283
2020-08-05	$47.59	$48.09	$47.34	$47.85	$47.85	452,131
2020-08-04	$47.61	$48.30	$47.26	$47.40	$47.40	367,425
2020-08-03	$47.85	$48.25	$46.82	$47.93	$47.93	243,618
2020-07-31	$48.66	$49.11	$47.26	$47.75	$47.75	359,215
2020-07-30	$48.96	$49.04	$48.21	$48.84	$48.84	234,333
2020-07-29	$48.69	$49.85	$48.56	$49.73	$49.73	131,592
2020-07-28	$48.82	$48.85	$48.00	$48.58	$48.58	197,247
2020-07-27	$48.26	$48.86	$47.55	$48.52	$48.52	227,855
2020-07-24	$49.30	$49.30	$47.99	$48.39	$48.39	187,968
2020-07-23	$48.63	$49.63	$48.61	$49.19	$49.19	260,374
2020-07-22	$48.76	$49.35	$48.24	$48.83	$48.83	296,378
2020-07-21	$48.88	$49.37	$48.50	$48.72	$48.72	330,229
2020-07-20	$49.78	$49.97	$48.33	$48.41	$48.41	216,917
2020-07-17	$49.16	$50.58	$48.81	$49.81	$49.81	399,100
2020-07-16	$49.77	$50.13	$48.59	$49.20	$49.20	464,900
2020-07-15	$48.56	$50.02	$47.95	$50.02	$50.02	496,400
2020-07-14	$46.47	$47.21	$46.18	$47.16	$47.16	330,600
2020-07-13	$46.71	$47.73	$46.19	$46.34	$46.34	477,700
2020-07-10	$46.68	$48.80	$45.30	$46.48	$46.48	843,200
2020-07-09	$46.85	$47.00	$45.70	$46.33	$46.33	404,800
2020-07-08	$46.71	$48.00	$46.19	$46.80	$46.80	348,900
2020-07-07	$47.69	$48.07	$46.79	$46.83	$46.83	294,100
2020-07-06	$49.48	$49.48	$48.08	$48.20	$48.20	288,900
2020-07-02	$49.35	$49.81	$48.60	$48.72	$48.72	526,800
2020-07-01	$47.20	$49.00	$47.16	$48.65	$48.65	534,300
2020-06-30	$46.32	$47.07	$46.13	$46.99	$46.99	597,800
2020-06-29	$46.32	$46.91	$45.50	$46.48	$46.48	510,000
2020-06-26	$46.33	$46.83	$45.29	$45.60	$45.60	993,540
2020-06-25	$46.42	$46.59	$45.39	$46.56	$46.56	635,117
2020-06-24	$48.44	$48.61	$45.80	$46.48	$46.48	753,315
2020-06-23	$48.31	$49.32	$47.91	$48.80	$48.80	346,734
2020-06-22	$49.06	$49.30	$47.35	$47.99	$47.99	601,070
2020-06-19	$48.52	$49.35	$48.33	$49.32	$49.32	913,141
2020-06-18	$48.26	$48.91	$47.90	$47.98	$47.98	540,247
2020-06-17	$50.11	$50.11	$48.43	$48.61	$48.61	1,084,604
2020-06-16	$50.48	$52.36	$49.47	$50.01	$50.01	499,888
2020-06-15	$46.98	$49.24	$46.89	$48.91	$48.91	418,183
2020-06-12	$49.90	$50.38	$47.56	$48.36	$48.36	534,451
2020-06-11	$48.81	$49.29	$47.79	$48.40	$48.40	927,686
2020-06-10	$51.97	$52.30	$49.14	$49.62	$49.62	826,287
2020-06-09	$54.53	$54.93	$51.74	$51.99	$51.99	606,744
2020-06-08	$55.92	$56.27	$55.17	$55.31	$55.31	253,426
2020-06-05	$54.44	$55.83	$53.21	$55.57	$55.57	379,727
2020-06-04	$53.49	$53.49	$52.55	$52.77	$52.77	263,849
2020-06-03	$53.77	$54.58	$53.21	$53.81	$53.81	323,931
2020-06-02	$53.01	$53.23	$52.10	$53.13	$53.13	434,835
2020-06-01	$52.24	$52.94	$51.44	$52.61	$52.61	492,522
2020-05-29	$51.76	$52.31	$50.96	$52.11	$52.11	575,972
2020-05-28	$52.56	$53.11	$51.89	$52.16	$52.16	433,321
2020-05-27	$52.92	$52.95	$50.90	$52.10	$52.10	583,080
2020-05-26	$51.73	$52.41	$51.04	$51.99	$51.99	472,924
2020-05-22	$49.98	$50.04	$49.38	$49.89	$49.89	306,298
2020-05-21	$49.17	$50.23	$49.17	$49.80	$49.80	576,333
2020-05-20	$49.28	$50.19	$49.24	$49.54	$49.54	319,964
2020-05-19	$49.21	$50.10	$47.92	$48.81	$48.81	582,783
2020-05-18	$47.57	$50.40	$47.57	$50.14	$50.14	655,971
2020-05-15	$46.99	$47.88	$45.85	$46.44	$46.44	1,630,235
2020-05-14	$46.50	$47.29	$46.06	$47.29	$47.29	482,580
2020-05-13	$49.66	$50.85	$47.05	$47.42	$47.42	573,495
2020-05-12	$52.53	$52.80	$49.97	$50.06	$50.06	589,158
2020-05-11	$51.82	$53.23	$51.82	$52.53	$52.53	594,590
2020-05-08	$51.96	$53.28	$51.46	$52.25	$52.25	406,381
2020-05-07	$48.74	$52.72	$48.74	$51.18	$51.18	658,992
2020-05-06	$51.82	$52.37	$51.22	$51.49	$51.49	466,463
2020-05-05	$51.57	$52.58	$51.29	$51.89	$51.89	764,773
2020-05-04	$50.33	$50.97	$49.79	$50.72	$50.72	621,732
2020-05-01	$50.33	$50.81	$50.03	$50.81	$50.81	502,085
2020-04-30	$50.66	$51.70	$49.90	$51.05	$51.05	432,986
2020-04-29	$50.10	$51.68	$49.83	$51.17	$51.17	465,423
2020-04-28	$50.07	$50.61	$48.95	$49.24	$49.24	398,793
2020-04-27	$48.67	$49.66	$48.64	$49.47	$49.47	454,787
2020-04-24	$48.40	$48.50	$47.59	$48.14	$48.14	257,665
2020-04-23	$47.89	$48.55	$47.47	$47.84	$47.84	351,489
2020-04-22	$47.85	$48.31	$46.77	$47.51	$47.51	370,805
2020-04-21	$48.04	$48.70	$47.11	$47.12	$47.12	380,090
2020-04-20	$48.23	$49.74	$48.14	$48.94	$48.94	285,313
2020-04-17	$48.65	$49.12	$47.83	$49.04	$49.04	475,331
2020-04-16	$47.19	$47.67	$46.54	$47.39	$47.39	386,177
2020-04-15	$46.57	$47.79	$46.45	$47.20	$47.20	417,120
2020-04-14	$50.12	$50.12	$47.98	$48.07	$48.07	392,657
2020-04-13	$48.57	$48.95	$47.37	$48.29	$48.29	543,065
2020-04-09	$48.44	$49.29	$47.62	$48.86	$48.86	470,988
2020-04-08	$44.60	$48.45	$44.59	$47.80	$47.80	725,551
2020-04-07	$45.98	$47.01	$44.56	$44.81	$44.81	711,019
2020-04-06	$42.31	$45.03	$41.87	$44.44	$44.44	1,190,099
2020-04-03	$42.88	$43.46	$40.85	$41.42	$41.42	887,848
2020-04-02	$42.28	$43.09	$41.39	$42.35	$42.35	923,071
2020-04-01	$43.12	$44.67	$41.04	$42.68	$42.68	1,202,716
2020-03-31	$43.55	$44.98	$43.07	$44.67	$44.67	903,845
2020-03-30	$42.19	$43.71	$40.72	$43.55	$43.55	592,832
2020-03-27	$39.54	$42.60	$39.06	$41.75	$41.75	913,525
2020-03-26	$39.30	$41.24	$39.30	$40.77	$40.77	968,595
2020-03-25	$39.61	$40.80	$38.12	$38.79	$38.79	1,655,802
2020-03-24	$38.50	$39.88	$37.83	$39.49	$39.49	1,282,174
2020-03-23	$37.89	$38.82	$36.19	$36.67	$36.67	804,443
2020-03-20	$37.89	$39.69	$37.38	$37.82	$37.82	935,250
2020-03-19	$36.78	$39.88	$36.04	$37.92	$37.92	747,422
2020-03-18	$37.29	$38.42	$34.21	$36.88	$36.88	648,425
2020-03-17	$40.71	$42.15	$38.34	$39.24	$39.24	717,242
2020-03-16	$34.72	$42.90	$34.72	$39.56	$39.56	804,674
2020-03-13	$43.95	$44.70	$39.73	$43.39	$43.39	1,316,895
2020-03-12	$43.49	$44.16	$41.69	$41.92	$41.92	1,208,225
2020-03-11	$47.89	$48.35	$45.26	$46.08	$46.08	913,057
2020-03-10	$46.78	$49.32	$45.35	$49.23	$49.23	1,535,393
2020-03-09	$47.64	$48.04	$45.53	$45.61	$45.61	1,380,695
2020-03-06	$50.32	$50.62	$48.32	$49.91	$49.91	1,124,026
2020-03-05	$51.79	$51.96	$49.51	$50.06	$50.06	1,053,955
2020-03-04	$52.28	$54.16	$51.13	$52.79	$52.79	666,654
2020-03-03	$52.51	$53.99	$50.71	$51.30	$51.30	958,217
2020-03-02	$52.20	$52.90	$51.02	$52.56	$52.56	1,069,488
2020-02-28	$51.19	$52.50	$50.40	$52.10	$52.10	945,444
2020-02-27	$52.82	$54.95	$52.67	$52.77	$52.77	653,970
2020-02-26	$56.89	$58.79	$54.31	$54.34	$54.34	501,255
2020-02-25	$58.71	$59.09	$56.45	$56.52	$56.52	504,003
2020-02-24	$57.61	$58.87	$55.92	$58.64	$58.64	610,861
2020-02-21	$60.42	$60.95	$58.97	$59.27	$59.27	413,077
2020-02-20	$61.40	$61.72	$60.34	$60.51	$60.51	951,324
2020-02-19	$59.99	$61.42	$59.34	$61.04	$61.04	944,847
2020-02-18	$58.80	$59.19	$58.06	$58.82	$58.82	558,643
2020-02-14	$59.12	$59.39	$58.35	$58.93	$58.93	233,824
2020-02-13	$58.51	$59.58	$58.15	$59.05	$59.05	377,417
2020-02-12	$58.70	$58.98	$57.97	$58.76	$58.76	459,299
2020-02-11	$58.37	$59.01	$58.14	$58.52	$58.52	617,950
2020-02-10	$55.78	$58.59	$55.78	$58.16	$58.16	380,709
2020-02-07	$57.96	$57.96	$57.19	$57.44	$57.44	552,843
2020-02-06	$58.00	$58.94	$57.58	$58.00	$58.00	782,543
2020-02-05	$57.00	$58.55	$56.81	$57.83	$57.83	2,764,989
2020-02-04	$55.59	$57.04	$54.88	$56.67	$56.67	537,622
2020-02-03	$55.49	$55.94	$55.10	$55.51	$55.51	367,546
2020-01-31	$54.67	$55.34	$54.32	$55.04	$55.04	530,813
2020-01-30	$54.41	$55.10	$54.01	$55.06	$55.06	277,846
2020-01-29	$55.28	$55.37	$54.65	$54.87	$54.87	232,180
2020-01-28	$54.45	$55.52	$54.13	$55.09	$55.09	404,055
2020-01-27	$54.19	$55.18	$53.79	$54.37	$54.37	236,490
2020-01-24	$56.21	$56.21	$55.17	$55.21	$55.21	313,238
2020-01-23	$58.26	$58.47	$56.12	$56.18	$56.18	435,594
2020-01-22	$58.81	$59.04	$58.21	$58.40	$58.40	575,175
2020-01-21	$59.08	$59.41	$58.30	$58.64	$58.64	476,330
2020-01-17	$60.36	$60.73	$59.05	$59.13	$59.13	631,941
2020-01-16	$58.70	$60.36	$58.46	$60.30	$60.30	654,372
2020-01-15	$58.13	$58.83	$56.99	$58.32	$58.32	544,552
2020-01-14	$58.11	$58.52	$57.88	$58.48	$58.48	237,826
2020-01-13	$58.29	$58.47	$57.93	$58.37	$58.37	188,723
2020-01-10	$58.60	$58.76	$57.87	$58.26	$58.26	481,353
2020-01-09	$57.88	$58.61	$57.36	$58.34	$58.34	486,882
2020-01-08	$56.91	$57.50	$56.67	$57.35	$57.35	602,223
2020-01-07	$55.97	$57.04	$55.84	$56.81	$56.81	365,987
2020-01-06	$56.76	$57.72	$56.39	$57.37	$57.37	358,971
2020-01-03	$57.36	$57.67	$56.79	$57.26	$57.26	292,208
2020-01-02	$58.58	$58.58	$57.27	$57.87	$57.87	508,888
2019-12-31	$57.86	$58.54	$57.38	$58.28	$58.28	304,831
2019-12-30	$58.68	$58.81	$57.60	$58.03	$58.03	346,783
2019-12-27	$58.79	$59.12	$58.28	$58.68	$58.68	411,355
2019-12-26	$59.59	$59.66	$58.55	$58.80	$58.80	172,712
2019-12-24	$59.65	$59.65	$58.50	$59.44	$59.44	84,995
2019-12-23	$58.60	$59.76	$57.54	$59.40	$59.40	673,848
2019-12-20	$59.59	$60.16	$56.64	$58.60	$58.60	852,403
2019-12-19	$59.40	$59.73	$58.72	$59.39	$59.39	599,122
2019-12-18	$60.89	$60.89	$58.97	$59.42	$59.42	336,399
2019-12-17	$59.73	$63.23	$58.66	$60.56	$60.56	779,265
2019-12-16	$61.99	$62.06	$59.46	$59.50	$59.50	475,698
2019-12-13	$61.72	$62.19	$61.17	$61.73	$61.73	658,683
2019-12-12	$61.19	$62.11	$60.96	$61.96	$61.96	253,933
2019-12-11	$60.91	$61.51	$60.85	$61.26	$61.26	312,414
2019-12-10	$60.97	$61.49	$60.46	$60.88	$60.88	203,587
2019-12-09	$62.02	$62.02	$60.87	$60.88	$60.88	383,280
2019-12-06	$62.06	$62.78	$62.06	$62.25	$62.25	283,654
2019-12-05	$61.54	$61.98	$61.19	$61.68	$61.68	366,740
2019-12-04	$60.63	$61.60	$60.15	$61.45	$61.45	329,766
2019-12-03	$60.20	$60.65	$60.20	$60.49	$60.49	488,815
2019-12-02	$60.96	$61.20	$60.32	$60.80	$60.80	414,188
2019-11-29	$61.19	$61.30	$60.69	$60.99	$60.99	217,325
2019-11-27	$61.11	$61.78	$60.69	$61.34	$61.34	155,851
2019-11-26	$60.84	$61.20	$60.44	$60.99	$60.99	574,759
2019-11-25	$59.55	$60.88	$59.55	$60.76	$60.76	445,485
2019-11-22	$59.03	$59.31	$57.99	$59.19	$59.19	226,860
2019-11-21	$59.13	$59.18	$58.17	$58.97	$58.97	433,969
2019-11-20	$58.68	$59.27	$58.15	$59.19	$59.19	507,496
2019-11-19	$58.26	$59.07	$58.07	$58.92	$58.92	289,391
2019-11-18	$58.56	$58.70	$57.72	$58.02	$58.02	460,154
2019-11-15	$58.00	$58.64	$57.51	$58.43	$58.43	244,488
2019-11-14	$57.71	$58.10	$57.56	$57.80	$57.80	188,797
2019-11-13	$58.07	$58.31	$57.43	$57.70	$57.70	281,498
2019-11-12	$58.44	$58.71	$58.10	$58.38	$58.38	193,054
2019-11-11	$58.16	$58.62	$57.91	$58.20	$58.20	235,814
2019-11-08	$58.05	$58.79	$57.55	$58.55	$58.55	280,305
2019-11-07	$58.53	$59.15	$57.73	$57.97	$57.97	340,473
2019-11-06	$58.91	$59.23	$58.09	$58.14	$58.14	235,651
2019-11-05	$58.77	$59.23	$58.60	$58.88	$58.88	341,868
2019-11-04	$58.98	$59.23	$57.89	$58.67	$58.67	498,305
2019-11-01	$58.52	$58.96	$57.96	$58.70	$58.70	339,476
2019-10-31	$57.90	$58.31	$57.56	$58.06	$58.06	489,971
2019-10-30	$57.29	$57.96	$56.81	$57.88	$57.88	296,256
2019-10-29	$57.11	$57.41	$56.62	$57.32	$57.32	336,256
2019-10-28	$55.84	$57.55	$55.84	$57.23	$57.23	839,048
2019-10-25	$55.04	$57.13	$54.71	$55.73	$55.73	683,020
2019-10-24	$58.76	$59.40	$55.70	$55.95	$55.95	948,805
2019-10-23	$60.36	$60.96	$60.19	$60.39	$60.39	531,037
2019-10-22	$61.93	$61.93	$60.23	$60.23	$60.23	279,147
2019-10-21	$62.88	$62.88	$61.74	$61.78	$61.78	271,429
2019-10-18	$61.96	$62.88	$61.69	$62.49	$62.49	358,190
2019-10-17	$62.11	$62.67	$61.85	$61.96	$61.96	288,501
2019-10-16	$61.65	$62.10	$60.93	$61.80	$61.80	285,016
2019-10-15	$60.83	$62.16	$60.79	$61.85	$61.85	288,230
2019-10-14	$60.67	$61.49	$60.53	$60.57	$60.57	160,659
2019-10-11	$59.73	$61.20	$59.70	$60.84	$60.84	359,235
2019-10-10	$58.46	$59.26	$58.08	$59.13	$59.13	333,915
2019-10-09	$58.16	$58.93	$57.82	$58.42	$58.42	378,152
2019-10-08	$58.82	$59.73	$57.83	$57.93	$57.93	180,834
2019-10-07	$59.85	$60.03	$59.45	$59.50	$59.50	284,037
2019-10-04	$59.65	$60.19	$59.32	$60.10	$60.10	193,566
2019-10-03	$58.64	$59.64	$58.10	$59.42	$59.42	208,354
2019-10-02	$59.15	$59.54	$57.78	$58.59	$58.59	262,700
2019-10-01	$60.34	$60.49	$59.20	$59.43	$59.43	345,789
2019-09-30	$59.45	$60.55	$59.45	$60.07	$60.07	190,654
2019-09-27	$60.85	$60.92	$58.65	$59.33	$59.33	462,516
2019-09-26	$61.23	$61.45	$60.20	$60.81	$60.81	318,641
2019-09-25	$60.32	$61.10	$59.86	$61.00	$61.00	386,068
2019-09-24	$61.71	$62.38	$60.10	$60.33	$60.33	420,023
2019-09-23	$60.65	$61.59	$60.57	$61.25	$61.25	328,438
2019-09-20	$60.92	$61.73	$60.58	$61.06	$61.06	587,120
2019-09-19	$60.94	$61.97	$60.82	$60.89	$60.89	302,375
2019-09-18	$61.17	$61.37	$60.20	$61.00	$61.00	540,775
2019-09-17	$60.37	$61.43	$60.22	$61.18	$61.18	316,884
2019-09-16	$61.24	$61.32	$60.65	$60.78	$60.78	280,638
2019-09-13	$62.07	$62.21	$61.24	$61.40	$61.40	371,816
2019-09-12	$62.85	$63.84	$61.71	$61.87	$61.87	365,546
2019-09-11	$63.21	$64.24	$62.45	$62.74	$62.74	702,484
2019-09-10	$61.07	$63.20	$60.43	$63.16	$63.16	659,757
2019-09-09	$60.85	$61.15	$59.61	$61.05	$61.05	560,914
2019-09-06	$59.57	$60.96	$59.16	$60.44	$60.44	864,713
2019-09-05	$58.83	$59.73	$58.27	$59.46	$59.46	330,473
2019-09-04	$59.37	$59.70	$58.35	$58.50	$58.50	327,610
2019-09-03	$59.51	$59.90	$58.44	$58.94	$58.94	331,947
2019-08-30	$60.31	$60.74	$59.38	$60.02	$60.02	313,324
2019-08-29	$59.53	$60.16	$59.10	$59.78	$59.78	500,336
2019-08-28	$58.48	$59.63	$58.10	$58.94	$58.94	721,836
2019-08-27	$60.21	$60.22	$58.39	$58.49	$58.49	741,924
2019-08-26	$60.60	$60.60	$59.48	$60.00	$60.00	663,121
2019-08-23	$61.14	$61.69	$59.66	$59.90	$59.90	350,110
2019-08-22	$62.23	$62.23	$61.12	$61.52	$61.52	287,960
2019-08-21	$61.51	$62.12	$61.28	$61.77	$61.77	474,559
2019-08-20	$61.77	$62.97	$61.21	$61.25	$61.25	326,358
2019-08-19	$61.66	$62.12	$61.25	$61.63	$61.63	568,913
2019-08-16	$60.11	$61.21	$60.06	$61.02	$61.02	860,795
2019-08-15	$60.95	$61.21	$59.85	$60.03	$60.03	450,407
2019-08-14	$61.74	$62.10	$60.71	$60.89	$60.89	340,382
2019-08-13	$61.78	$62.95	$61.49	$62.50	$62.50	389,958
2019-08-12	$62.22	$62.74	$61.61	$61.91	$61.91	253,457
2019-08-09	$62.71	$63.19	$62.54	$62.80	$62.80	220,235
2019-08-08	$62.18	$63.38	$62.00	$62.80	$62.80	500,646
2019-08-07	$61.33	$61.99	$60.45	$61.78	$61.78	350,992
2019-08-06	$61.28	$62.09	$60.89	$61.81	$61.81	347,019
2019-08-05	$61.43	$61.88	$60.71	$61.18	$61.18	365,726
2019-08-02	$63.14	$63.57	$62.03	$62.38	$62.38	265,927
2019-08-01	$63.25	$64.27	$62.92	$63.42	$63.42	353,044
2019-07-31	$64.77	$65.09	$62.94	$63.39	$63.39	399,865
2019-07-30	$63.49	$64.69	$63.31	$64.59	$64.59	425,212
2019-07-29	$62.91	$63.58	$62.73	$63.51	$63.51	331,489
2019-07-26	$62.97	$63.92	$62.78	$63.27	$63.27	431,383
2019-07-25	$64.07	$64.07	$62.08	$62.14	$62.14	565,395
2019-07-24	$57.50	$63.73	$57.05	$63.22	$63.22	1,274,399
2019-07-23	$54.69	$55.60	$54.40	$55.48	$55.48	442,736
2019-07-22	$54.69	$55.07	$54.15	$54.66	$54.66	345,254
2019-07-19	$54.80	$55.50	$52.01	$54.43	$54.43	366,082
2019-07-18	$53.98	$54.85	$53.46	$54.85	$54.85	400,127
2019-07-17	$53.51	$54.17	$53.34	$53.94	$53.94	257,715
2019-07-16	$53.94	$53.98	$53.06	$53.29	$53.29	398,315
2019-07-15	$54.25	$54.38	$53.73	$53.80	$53.80	331,513
2019-07-12	$54.73	$54.75	$54.01	$54.23	$54.23	240,746
2019-07-11	$54.69	$54.85	$53.95	$54.74	$54.74	201,802
2019-07-10	$54.26	$54.78	$54.07	$54.64	$54.64	228,546
2019-07-09	$54.12	$54.31	$53.64	$54.04	$54.04	379,940
2019-07-08	$54.70	$54.70	$54.00	$54.21	$54.21	262,194
2019-07-05	$54.76	$55.37	$54.37	$54.90	$54.90	254,065
2019-07-03	$54.29	$55.21	$54.07	$55.08	$55.08	549,294
2019-07-02	$55.00	$55.18	$53.88	$54.26	$54.26	440,769
2019-07-01	$56.49	$56.71	$54.77	$55.42	$55.42	741,195
2019-06-28	$54.54	$56.02	$54.07	$55.85	$55.85	1,687,363
2019-06-27	$52.97	$54.44	$52.97	$54.37	$54.37	496,513
2019-06-26	$54.09	$54.60	$52.79	$52.85	$52.85	454,000
2019-06-25	$53.36	$54.64	$52.97	$54.04	$54.04	831,676
2019-06-24	$53.20	$53.63	$52.83	$53.24	$53.24	377,357
2019-06-21	$53.26	$53.38	$52.54	$53.29	$53.29	412,580
2019-06-20	$53.19	$53.33	$52.64	$53.11	$53.11	381,445
2019-06-19	$51.89	$52.82	$51.48	$52.73	$52.73	204,945
2019-06-18	$51.26	$52.03	$51.03	$51.88	$51.88	433,366
2019-06-17	$51.00	$51.26	$50.43	$51.16	$51.16	189,123
2019-06-14	$51.05	$51.34	$50.74	$50.88	$50.88	313,616
2019-06-13	$50.66	$51.22	$50.11	$51.10	$51.10	347,737
2019-06-12	$49.73	$50.70	$49.46	$50.60	$50.60	352,748
2019-06-11	$50.36	$50.36	$49.23	$49.71	$49.71	312,620
2019-06-10	$49.46	$50.03	$49.26	$49.99	$49.99	551,410
2019-06-07	$49.48	$49.83	$49.16	$49.23	$49.23	288,591
2019-06-06	$48.29	$49.34	$48.12	$49.17	$49.17	505,196
2019-06-05	$47.96	$48.33	$47.63	$48.25	$48.25	676,953
2019-06-04	$46.96	$47.85	$46.62	$47.82	$47.82	269,477
2019-06-03	$46.53	$46.74	$46.07	$46.45	$46.45	793,110
2019-05-31	$46.62	$47.03	$46.28	$46.60	$46.60	415,585
2019-05-30	$47.23	$47.85	$46.85	$47.06	$47.06	260,513
2019-05-29	$47.49	$47.58	$46.85	$47.16	$47.16	369,953
2019-05-28	$48.99	$49.35	$47.59	$47.62	$47.62	293,258
2019-05-24	$48.94	$49.41	$48.73	$48.96	$48.96	300,852
2019-05-23	$49.21	$49.38	$48.67	$48.85	$48.85	173,603
2019-05-22	$49.61	$50.13	$49.41	$49.76	$49.76	256,212
2019-05-21	$49.79	$50.41	$49.42	$49.76	$49.76	467,836
2019-05-20	$49.12	$49.62	$48.89	$49.47	$49.47	558,797
2019-05-17	$49.93	$50.39	$49.15	$49.43	$49.43	272,196
2019-05-16	$50.00	$50.59	$49.64	$50.21	$50.21	600,250
2019-05-15	$49.64	$50.11	$48.51	$49.82	$49.82	330,861
2019-05-14	$50.44	$50.76	$50.06	$50.10	$50.10	404,827
2019-05-13	$51.73	$51.94	$50.27	$50.44	$50.44	377,937
2019-05-10	$52.57	$53.23	$51.32	$52.58	$52.58	473,958
2019-05-09	$51.94	$52.99	$51.20	$52.81	$52.81	471,989
2019-05-08	$51.98	$52.75	$51.98	$52.26	$52.26	535,218
2019-05-07	$52.77	$52.77	$51.75	$52.16	$52.16	329,112
2019-05-06	$51.96	$53.35	$51.65	$53.16	$53.16	273,053
2019-05-03	$52.44	$53.20	$52.30	$52.71	$52.71	283,683
2019-05-02	$50.87	$53.47	$50.57	$52.04	$52.04	538,926
2019-05-01	$52.31	$52.90	$50.87	$50.88	$50.88	293,090
2019-04-30	$51.91	$52.30	$50.88	$52.19	$52.19	346,624
2019-04-29	$52.60	$53.05	$51.69	$51.82	$51.82	468,872
2019-04-26	$51.66	$52.59	$51.25	$52.54	$52.54	421,410
2019-04-25	$51.06	$52.31	$50.38	$51.38	$51.38	760,896
2019-04-24	$49.76	$53.83	$49.76	$51.34	$51.34	932,731
2019-04-23	$51.80	$53.77	$51.51	$53.02	$53.02	1,250,238
2019-04-22	$50.93	$51.90	$50.93	$51.76	$51.76	1,358,337
2019-04-18	$50.33	$51.55	$49.70	$51.14	$51.14	843,018
2019-04-17	$52.72	$52.72	$50.09	$50.15	$50.15	643,807
2019-04-16	$53.84	$54.09	$52.44	$52.66	$52.66	244,003
2019-04-15	$53.90	$54.32	$53.56	$53.71	$53.71	194,195
2019-04-12	$54.16	$54.27	$53.53	$53.84	$53.84	253,973
2019-04-11	$54.77	$54.77	$53.96	$54.00	$54.00	192,948
2019-04-10	$54.10	$55.06	$54.03	$54.62	$54.62	401,790
2019-04-09	$53.99	$54.51	$53.64	$54.17	$54.17	316,772
2019-04-08	$54.58	$54.58	$53.68	$54.15	$54.15	391,680
2019-04-05	$54.10	$54.73	$53.80	$54.43	$54.43	379,740
2019-04-04	$54.82	$54.82	$53.52	$53.88	$53.88	396,589
2019-04-03	$54.57	$54.98	$54.27	$54.71	$54.71	1,273,854
2019-04-02	$54.98	$55.16	$54.22	$54.25	$54.25	816,180
2019-04-01	$56.10	$56.29	$54.40	$54.93	$54.93	444,660
2019-03-29	$55.60	$56.00	$55.10	$55.72	$55.72	433,431
2019-03-28	$55.50	$55.72	$54.95	$55.42	$55.42	167,029
2019-03-27	$55.30	$55.72	$54.37	$55.52	$55.52	374,591
2019-03-26	$55.57	$55.76	$54.72	$55.21	$55.21	361,499
2019-03-25	$55.19	$55.23	$54.52	$55.11	$55.11	304,366
2019-03-22	$57.06	$57.16	$55.24	$55.29	$55.29	225,722
2019-03-21	$56.05	$57.62	$55.49	$57.33	$57.33	241,643
2019-03-20	$56.66	$56.83	$55.96	$56.29	$56.29	201,552
2019-03-19	$56.11	$56.71	$55.54	$56.65	$56.65	577,518
2019-03-18	$56.28	$56.32	$55.47	$55.70	$55.70	720,470
2019-03-15	$56.17	$56.48	$55.82	$56.01	$56.01	822,287
2019-03-14	$55.88	$56.74	$55.21	$56.14	$56.14	506,403
2019-03-13	$55.51	$57.31	$54.92	$55.91	$55.91	508,724
2019-03-12	$55.03	$55.89	$54.50	$55.41	$55.41	244,506
2019-03-11	$54.81	$55.65	$53.89	$55.14	$55.14	436,544
2019-03-08	$54.65	$54.97	$54.04	$54.87	$54.87	228,726
2019-03-07	$55.01	$57.24	$54.40	$54.89	$54.89	244,852
2019-03-06	$55.88	$55.88	$54.81	$54.88	$54.88	233,071
2019-03-05	$55.84	$56.37	$55.42	$55.71	$55.71	248,810
2019-03-04	$56.01	$56.66	$55.35	$56.03	$56.03	413,511
2019-03-01	$55.62	$56.23	$55.20	$56.02	$56.02	272,848
2019-02-28	$55.06	$55.48	$54.60	$55.09	$55.09	332,701
2019-02-27	$54.98	$55.62	$54.87	$55.00	$55.00	376,587
2019-02-26	$55.80	$56.44	$54.44	$55.11	$55.11	333,077
2019-02-25	$55.52	$56.16	$55.25	$55.96	$55.96	565,552
2019-02-22	$56.89	$56.89	$53.96	$54.88	$54.88	527,875
2019-02-21	$55.00	$57.00	$54.72	$55.58	$55.58	1,021,573
2019-02-20	$51.26	$51.97	$50.68	$51.93	$51.93	763,689
2019-02-19	$50.66	$51.40	$50.44	$51.17	$51.17	362,112
2019-02-15	$50.92	$51.25	$50.45	$51.06	$51.06	412,614
2019-02-14	$50.04	$50.88	$50.02	$50.65	$50.65	387,343
2019-02-13	$50.64	$50.68	$49.73	$50.13	$50.13	422,699
2019-02-12	$49.72	$50.59	$49.50	$50.54	$50.54	266,463
2019-02-11	$49.19	$49.76	$48.98	$49.43	$49.43	251,830
2019-02-08	$48.54	$49.10	$48.20	$49.03	$49.03	280,416
2019-02-07	$48.27	$48.80	$48.05	$48.73	$48.73	210,791
2019-02-06	$48.60	$48.72	$48.08	$48.54	$48.54	229,630
2019-02-05	$48.25	$48.75	$48.25	$48.65	$48.65	491,716
2019-02-04	$47.35	$48.16	$46.95	$48.11	$48.11	328,013
2019-02-01	$47.40	$47.51	$46.90	$47.41	$47.41	344,702
2019-01-31	$46.56	$47.95	$46.56	$47.36	$47.36	373,754
2019-01-30	$46.16	$46.57	$45.62	$46.45	$46.45	829,636
2019-01-29	$46.13	$46.60	$45.91	$45.93	$45.93	494,589
2019-01-28	$46.44	$46.44	$45.64	$46.14	$46.14	259,802
2019-01-25	$46.53	$47.42	$46.03	$46.66	$46.66	344,456
2019-01-24	$45.75	$47.08	$45.07	$46.89	$46.89	507,988
2019-01-23	$46.04	$46.75	$45.13	$45.86	$45.86	339,417
2019-01-22	$46.95	$47.53	$45.79	$45.97	$45.97	340,285
2019-01-18	$46.55	$47.37	$46.00	$47.04	$47.04	326,744
2019-01-17	$46.07	$47.06	$46.06	$46.36	$46.36	532,051
2019-01-16	$45.89	$46.73	$45.89	$46.11	$46.11	376,685
2019-01-15	$44.82	$45.99	$44.82	$45.87	$45.87	705,166
2019-01-14	$45.43	$45.85	$44.64	$44.68	$44.68	637,361
2019-01-11	$45.43	$45.62	$44.62	$45.51	$45.51	515,697
2019-01-10	$45.71	$46.20	$43.96	$45.50	$45.50	506,467
2019-01-09	$46.61	$48.18	$45.75	$46.09	$46.09	835,002
2019-01-08	$44.85	$46.95	$44.68	$46.57	$46.57	1,108,121
2019-01-07	$44.14	$45.58	$43.60	$44.46	$44.46	633,862
2019-01-04	$43.46	$45.03	$42.76	$44.35	$44.35	2,023,442
2019-01-03	$44.08	$44.17	$42.14	$42.97	$42.97	662,636
2019-01-02	$44.57	$44.81	$43.47	$43.74	$43.74	496,823
2018-12-31	$44.56	$45.24	$44.14	$45.10	$45.10	299,287
2018-12-28	$44.55	$44.94	$43.76	$44.33	$44.33	364,951
2018-12-27	$43.77	$44.36	$42.66	$44.29	$44.29	487,865
2018-12-26	$42.62	$44.78	$42.33	$44.44	$44.44	388,608
2018-12-24	$43.79	$43.79	$42.62	$42.62	$42.62	239,737
2018-12-21	$45.34	$47.04	$44.14	$44.35	$44.35	1,098,462
2018-12-20	$46.55	$47.40	$44.88	$45.21	$45.21	480,575
2018-12-19	$47.53	$48.21	$46.35	$46.57	$46.57	425,681
2018-12-18	$47.89	$50.17	$47.24	$47.74	$47.74	522,444
2018-12-17	$48.22	$48.99	$46.64	$47.11	$47.11	551,711
2018-12-14	$49.20	$49.72	$48.38	$48.39	$48.39	895,653
2018-12-13	$49.99	$50.04	$48.93	$49.21	$49.21	299,665
2018-12-12	$50.50	$51.01	$49.80	$49.80	$49.80	429,688
2018-12-11	$50.06	$50.79	$49.75	$49.97	$49.97	529,009
2018-12-10	$49.81	$50.20	$48.72	$49.44	$49.44	479,197
2018-12-07	$50.93	$50.93	$49.67	$49.96	$49.96	452,686
2018-12-06	$51.30	$52.16	$50.26	$50.99	$50.99	655,322
2018-12-04	$53.79	$53.88	$51.47	$51.54	$51.54	276,059
2018-12-03	$53.88	$54.60	$53.10	$53.78	$53.78	400,984
2018-11-30	$53.28	$54.22	$52.75	$53.63	$53.63	600,740
2018-11-29	$53.60	$54.38	$53.20	$53.27	$53.27	413,747
2018-11-28	$53.14	$54.64	$53.14	$54.22	$54.22	460,036
2018-11-27	$53.06	$53.07	$52.00	$52.84	$52.84	473,484
2018-11-26	$53.07	$54.10	$52.48	$53.05	$53.05	498,829
2018-11-23	$52.84	$53.55	$52.38	$53.10	$53.10	82,625
2018-11-21	$52.78	$53.32	$52.11	$52.96	$52.96	334,420
2018-11-20	$51.89	$53.11	$51.19	$52.79	$52.79	561,034
2018-11-19	$54.41	$54.73	$52.23	$52.37	$52.37	455,567
2018-11-16	$53.13	$54.66	$52.52	$54.28	$54.28	1,248,983
2018-11-15	$52.38	$53.50	$51.95	$53.47	$53.47	230,506
2018-11-14	$52.78	$53.53	$52.25	$52.52	$52.52	420,900
2018-11-13	$54.10	$54.83	$52.51	$52.56	$52.56	370,603
2018-11-12	$54.96	$54.99	$53.75	$54.00	$54.00	305,939
2018-11-09	$56.30	$56.30	$54.95	$55.11	$55.11	431,368
2018-11-08	$56.19	$56.83	$55.78	$56.53	$56.53	480,372
2018-11-07	$56.49	$57.05	$55.45	$56.39	$56.39	489,007
2018-11-06	$53.59	$56.05	$53.43	$55.49	$55.49	1,124,324
2018-11-05	$53.94	$54.81	$52.97	$53.88	$53.88	739,209
2018-11-02	$54.76	$54.97	$53.37	$53.66	$53.66	859,674
2018-11-01	$53.27	$55.75	$53.27	$54.45	$54.45	1,883,637
2018-10-31	$54.50	$55.65	$52.36	$53.57	$53.57	3,226,455
2018-10-30	$61.46	$62.76	$61.37	$62.32	$62.32	443,723
2018-10-29	$61.62	$62.58	$60.78	$61.52	$61.52	397,683
2018-10-26	$61.95	$61.95	$60.09	$61.05	$61.05	536,088
2018-10-25	$61.99	$63.24	$60.87	$62.59	$62.59	470,764
2018-10-24	$62.33	$63.23	$61.59	$61.63	$61.63	409,776
2018-10-23	$61.67	$62.75	$61.01	$62.27	$62.27	320,663
2018-10-22	$62.63	$63.44	$61.86	$62.14	$62.14	162,535
2018-10-19	$63.78	$63.78	$62.14	$62.58	$62.58	409,123
2018-10-18	$63.66	$63.66	$62.37	$63.47	$63.47	344,857
2018-10-17	$63.20	$64.42	$62.46	$63.67	$63.67	244,770
2018-10-16	$62.00	$63.58	$60.22	$63.29	$63.29	659,320
2018-10-15	$62.06	$62.92	$60.52	$61.71	$61.71	472,833
2018-10-12	$61.44	$62.17	$60.75	$61.96	$61.96	765,533
2018-10-11	$60.13	$61.42	$59.56	$60.66	$60.66	632,614
2018-10-10	$61.04	$61.63	$60.10	$60.14	$60.14	401,705
2018-10-09	$61.23	$61.86	$60.52	$61.02	$61.02	395,388
2018-10-08	$61.41	$61.53	$60.14	$61.26	$61.26	505,533
2018-10-05	$61.64	$62.37	$60.72	$61.42	$61.42	452,715
2018-10-04	$62.92	$62.92	$61.63	$61.70	$61.70	452,100
2018-10-03	$63.86	$64.09	$62.72	$62.84	$62.84	596,877
2018-10-02	$64.33	$64.44	$63.43	$63.83	$63.83	478,603
2018-10-01	$65.87	$65.87	$63.09	$64.51	$64.51	659,153
2018-09-28	$64.41	$66.41	$63.89	$65.87	$65.87	693,541
2018-09-27	$64.76	$65.16	$64.09	$64.58	$64.58	284,597
2018-09-26	$64.95	$65.68	$64.18	$64.48	$64.48	331,799
2018-09-25	$63.92	$64.84	$63.17	$64.73	$64.73	307,948
2018-09-24	$63.03	$63.80	$62.07	$63.68	$63.68	610,160
2018-09-21	$63.55	$63.92	$62.94	$63.21	$63.21	955,530
2018-09-20	$63.29	$63.91	$62.72	$63.40	$63.40	450,628
2018-09-19	$63.38	$63.51	$62.48	$62.97	$62.97	535,070
2018-09-18	$62.86	$63.56	$62.65	$63.33	$63.33	566,194
2018-09-17	$65.22	$65.35	$62.56	$62.96	$62.96	674,510
2018-09-14	$64.60	$65.39	$64.08	$65.22	$65.22	513,066
2018-09-13	$65.19	$65.92	$64.08	$64.34	$64.34	800,314
2018-09-12	$64.26	$65.38	$63.27	$64.98	$64.98	1,215,272
2018-09-11	$60.90	$64.43	$60.50	$64.08	$64.08	1,308,671
2018-09-10	$61.76	$61.76	$60.55	$61.05	$61.05	471,078
2018-09-07	$61.66	$62.92	$61.36	$61.55	$61.55	855,325
2018-09-06	$57.85	$62.70	$57.29	$62.28	$62.28	2,039,600
2018-09-05	$58.58	$58.97	$56.93	$57.63	$57.63	601,527
2018-09-04	$59.55	$59.55	$58.21	$58.67	$58.67	458,193
2018-08-31	$59.13	$59.56	$58.57	$59.47	$59.47	366,984
2018-08-30	$59.18	$59.85	$58.88	$59.17	$59.17	325,157
2018-08-29	$59.05	$59.72	$58.79	$59.28	$59.28	597,936
2018-08-28	$58.76	$58.98	$57.94	$58.89	$58.89	610,964
2018-08-27	$59.34	$60.00	$58.49	$58.64	$58.64	508,950
2018-08-24	$59.73	$60.23	$59.04	$59.22	$59.22	345,420
2018-08-23	$59.19	$59.87	$59.19	$59.52	$59.52	471,285
2018-08-22	$58.77	$59.40	$58.01	$59.25	$59.25	380,292
2018-08-21	$58.50	$59.18	$58.35	$58.91	$58.91	420,427
2018-08-20	$59.23	$59.36	$57.90	$58.39	$58.39	767,082
2018-08-17	$59.42	$60.02	$58.34	$58.97	$58.97	865,821
2018-08-16	$62.25	$62.70	$59.45	$59.58	$59.58	1,166,672
2018-08-15	$62.30	$62.30	$61.48	$62.01	$62.01	518,374
2018-08-14	$62.44	$62.66	$61.77	$62.51	$62.51	1,064,966
2018-08-13	$63.05	$63.58	$62.42	$62.46	$62.46	733,558
2018-08-10	$62.26	$63.13	$61.84	$62.88	$62.88	704,122
2018-08-09	$62.11	$63.24	$62.09	$62.47	$62.47	390,023
2018-08-08	$61.96	$62.28	$61.47	$62.18	$62.18	535,629
2018-08-07	$62.11	$62.89	$61.24	$61.92	$61.92	1,487,958
2018-08-06	$63.18	$64.00	$61.00	$63.88	$63.88	730,500
2018-08-03	$63.61	$63.61	$62.42	$63.37	$63.37	319,445
2018-08-02	$62.41	$63.68	$61.98	$63.62	$63.62	625,432
2018-08-01	$62.47	$63.08	$62.32	$62.67	$62.67	619,400
2018-07-31	$61.15	$62.57	$60.74	$62.33	$62.33	610,247
2018-07-30	$61.44	$61.67	$60.80	$61.21	$61.21	1,637,800
2018-07-27	$61.10	$61.76	$60.67	$61.43	$61.43	1,935,432
2018-07-26	$62.17	$62.53	$61.09	$61.20	$61.20	1,511,246
2018-07-25	$57.99	$60.85	$55.09	$60.32	$60.32	2,167,872
2018-07-24	$63.48	$63.83	$62.20	$62.66	$62.66	869,117
2018-07-23	$62.94	$63.60	$62.43	$63.44	$63.44	553,754
2018-07-20	$63.37	$63.73	$62.89	$62.95	$62.95	551,043
2018-07-19	$62.98	$63.64	$62.55	$63.22	$63.22	341,777
2018-07-18	$63.32	$63.32	$62.40	$62.94	$62.94	624,405
2018-07-17	$62.48	$63.70	$62.45	$63.31	$63.31	531,904
2018-07-16	$62.78	$63.00	$62.36	$62.55	$62.55	410,921
2018-07-13	$63.41	$63.41	$62.78	$63.00	$63.00	392,327
2018-07-12	$63.24	$63.96	$62.79	$63.24	$63.24	767,749
2018-07-11	$63.25	$63.54	$62.58	$62.87	$62.87	370,850
2018-07-10	$64.22	$64.49	$63.22	$63.41	$63.41	468,567
2018-07-09	$64.36	$64.40	$63.82	$64.01	$64.01	517,819
2018-07-06	$63.31	$64.36	$63.31	$64.21	$64.21	508,618
2018-07-05	$63.16	$63.33	$62.14	$63.17	$63.17	1,163,013
2018-07-03	$62.93	$63.42	$62.52	$62.66	$62.66	437,761
2018-07-02	$62.76	$62.93	$61.58	$62.69	$62.69	965,893
2018-06-29	$65.74	$65.74	$64.32	$64.41	$64.41	766,085
2018-06-28	$64.32	$66.18	$64.23	$65.77	$65.77	694,385
2018-06-27	$65.26	$66.02	$64.01	$64.41	$64.41	622,791
2018-06-26	$64.31	$65.49	$64.25	$65.02	$65.02	701,680
2018-06-25	$65.70	$65.70	$63.78	$64.30	$64.30	614,401
2018-06-22	$66.55	$67.23	$65.69	$65.75	$65.75	6,699,784
2018-06-21	$66.84	$66.96	$65.44	$66.43	$66.43	736,311
2018-06-20	$66.65	$66.93	$66.29	$66.68	$66.68	622,649
2018-06-19	$66.69	$66.78	$65.65	$66.62	$66.62	516,516
2018-06-18	$66.87	$67.50	$65.82	$66.91	$66.91	569,300
2018-06-15	$66.97	$67.41	$66.27	$67.23	$67.23	1,141,186
2018-06-14	$66.36	$67.08	$66.13	$67.04	$67.04	457,022
2018-06-13	$65.84	$66.65	$65.73	$66.14	$66.14	472,591
2018-06-12	$65.52	$66.24	$65.23	$65.85	$65.85	468,916
2018-06-11	$64.83	$65.84	$64.01	$65.51	$65.51	593,771
2018-06-08	$64.46	$65.11	$64.23	$64.82	$64.82	460,830
2018-06-07	$64.70	$64.85	$63.52	$64.47	$64.47	495,915
2018-06-06	$63.43	$64.63	$63.32	$64.63	$64.63	775,436
2018-06-05	$62.56	$63.70	$62.56	$63.61	$63.61	1,160,344
2018-06-04	$63.99	$64.39	$62.49	$62.55	$62.55	12,714,502
2018-06-01	$65.00	$65.79	$64.01	$64.04	$64.04	959,899
2018-05-31	$64.44	$65.30	$64.41	$64.54	$64.54	376,504
2018-05-30	$63.86	$64.71	$63.74	$64.48	$64.48	393,724
2018-05-29	$63.39	$64.05	$63.32	$63.77	$63.77	437,316
2018-05-25	$63.96	$64.05	$63.53	$63.78	$63.78	313,677
2018-05-24	$64.20	$64.41	$63.56	$64.00	$64.00	496,838
2018-05-23	$63.32	$64.01	$63.04	$63.99	$63.99	710,968
2018-05-22	$64.80	$64.80	$63.13	$63.50	$63.50	674,075
2018-05-21	$64.85	$65.14	$64.31	$64.53	$64.53	338,584
2018-05-18	$64.31	$64.84	$63.88	$64.59	$64.59	676,019
2018-05-17	$63.74	$64.30	$63.47	$64.09	$64.09	326,648
2018-05-16	$63.58	$64.24	$63.01	$63.85	$63.85	783,411
2018-05-15	$62.98	$63.48	$62.53	$63.19	$63.19	442,028
2018-05-14	$65.09	$65.32	$62.56	$63.00	$63.00	900,111
2018-05-11	$64.08	$65.03	$62.77	$64.79	$64.79	633,909
2018-05-10	$58.50	$64.73	$58.50	$64.42	$64.42	5,903,823
2018-05-09	$64.87	$64.92	$63.47	$63.84	$63.84	681,494
2018-05-08	$64.38	$65.08	$64.23	$64.79	$64.79	396,683
2018-05-07	$64.58	$65.28	$64.37	$64.65	$64.65	325,999
2018-05-04	$62.62	$64.29	$61.87	$64.08	$64.08	451,795
2018-05-03	$61.96	$63.00	$61.24	$62.76	$62.76	452,523
2018-05-02	$61.98	$62.43	$61.58	$62.00	$62.00	367,945
2018-05-01	$61.48	$62.32	$60.81	$62.25	$62.25	476,906
2018-04-30	$62.14	$62.34	$60.88	$61.63	$61.63	752,177
2018-04-27	$60.53	$61.78	$59.68	$61.72	$61.72	799,571
2018-04-26	$59.83	$60.73	$59.56	$60.02	$60.02	859,078
2018-04-25	$56.30	$59.30	$55.11	$58.98	$58.98	1,715,428
2018-04-24	$56.04	$56.04	$54.34	$54.67	$54.67	637,321
2018-04-23	$56.30	$56.51	$55.50	$55.72	$55.72	519,762
2018-04-20	$56.04	$56.74	$54.81	$56.20	$56.20	450,612
2018-04-19	$56.94	$57.40	$56.18	$56.25	$56.25	490,884
2018-04-18	$56.25	$57.15	$55.85	$56.96	$56.96	570,510
2018-04-17	$56.10	$56.29	$55.13	$56.15	$56.15	461,457
2018-04-16	$55.60	$56.38	$55.34	$55.89	$55.89	299,134
2018-04-13	$55.92	$56.02	$54.87	$55.27	$55.27	369,846
2018-04-12	$55.73	$56.28	$55.49	$55.79	$55.79	408,709
2018-04-11	$55.15	$55.57	$54.80	$55.43	$55.43	370,488
2018-04-10	$55.05	$56.18	$54.85	$55.38	$55.38	364,453
2018-04-09	$54.79	$55.51	$54.35	$54.54	$54.54	343,272
2018-04-06	$55.53	$56.31	$54.05	$54.59	$54.59	538,045
2018-04-05	$56.12	$56.46	$55.60	$55.94	$55.94	359,959
2018-04-04	$54.39	$56.27	$54.15	$56.00	$56.00	491,614
2018-04-03	$54.21	$55.09	$53.43	$54.86	$54.86	416,399
2018-04-02	$55.39	$55.66	$53.52	$54.05	$54.05	386,890
2018-03-29	$54.86	$56.04	$54.51	$55.34	$55.34	391,213
2018-03-28	$55.61	$56.15	$54.68	$54.72	$54.72	493,694
2018-03-27	$55.91	$55.96	$55.16	$55.62	$55.62	474,289
2018-03-26	$54.83	$55.67	$53.47	$55.64	$55.64	684,587
2018-03-23	$55.74	$56.46	$54.03	$54.15	$54.15	491,749
2018-03-22	$56.44	$57.44	$55.01	$55.75	$55.75	393,525
2018-03-21	$57.32	$58.17	$56.78	$56.90	$56.90	437,265
2018-03-20	$56.67	$57.11	$56.14	$56.94	$56.94	359,948
2018-03-19	$57.13	$57.39	$56.14	$56.68	$56.68	817,453
2018-03-16	$56.32	$57.61	$56.01	$57.38	$57.38	929,424
2018-03-15	$56.29	$56.75	$55.90	$56.31	$56.31	433,877
2018-03-14	$56.20	$57.14	$55.90	$56.14	$56.14	518,288
2018-03-13	$56.12	$56.35	$55.48	$56.23	$56.23	824,287
2018-03-12	$54.91	$56.06	$54.45	$55.77	$55.77	385,225
2018-03-09	$54.07	$54.91	$53.50	$54.85	$54.85	362,905
2018-03-08	$53.80	$54.38	$53.37	$53.70	$53.70	417,816
2018-03-07	$52.89	$53.81	$52.89	$53.71	$53.71	401,362
2018-03-06	$53.07	$53.20	$51.87	$53.17	$53.17	713,623
2018-03-05	$52.47	$53.78	$52.37	$53.08	$53.08	365,557
2018-03-02	$51.45	$52.81	$51.45	$52.70	$52.70	381,369
2018-03-01	$52.72	$53.01	$51.36	$51.72	$51.72	523,150
2018-02-28	$54.14	$54.72	$52.73	$52.73	$52.73	739,710
2018-02-27	$54.55	$54.55	$52.07	$53.68	$53.68	882,138
2018-02-26	$54.02	$55.09	$53.26	$54.96	$54.96	565,300
2018-02-23	$53.00	$54.16	$53.00	$54.07	$54.07	578,469
2018-02-22	$52.21	$53.15	$51.92	$52.93	$52.93	364,061
2018-02-21	$51.62	$53.11	$51.62	$52.17	$52.17	606,753
2018-02-20	$52.10	$52.26	$51.48	$51.63	$51.63	337,640
2018-02-16	$51.28	$52.55	$51.22	$52.26	$52.26	788,086
2018-02-15	$51.08	$52.00	$50.57	$51.43	$51.43	376,288
2018-02-14	$49.37	$50.81	$49.37	$50.64	$50.64	333,866
2018-02-13	$49.69	$50.22	$49.27	$49.75	$49.75	346,304
2018-02-12	$49.50	$50.36	$49.37	$49.99	$49.99	408,989
2018-02-09	$49.59	$50.10	$47.99	$49.34	$49.34	716,085
2018-02-08	$51.22	$51.80	$49.15	$49.15	$49.15	380,127
2018-02-07	$51.00	$52.89	$50.64	$51.17	$51.17	477,305
2018-02-06	$51.27	$52.21	$50.41	$51.00	$51.00	708,618
2018-02-05	$52.81	$53.17	$51.49	$51.92	$51.92	814,704
2018-02-02	$53.10	$53.30	$52.63	$53.02	$53.02	366,255
2018-02-01	$52.36	$53.49	$52.36	$53.41	$53.41	374,021
2018-01-31	$52.99	$53.34	$52.40	$52.66	$52.66	253,473
2018-01-30	$52.65	$53.33	$52.53	$52.82	$52.82	332,661
2018-01-29	$53.19	$53.71	$53.19	$53.49	$53.49	316,386
2018-01-26	$52.22	$53.23	$51.54	$53.18	$53.18	536,922
2018-01-25	$51.31	$52.45	$51.07	$52.17	$52.17	265,039
2018-01-24	$50.61	$51.26	$50.61	$51.13	$51.13	446,588
2018-01-23	$51.24	$51.24	$50.04	$50.45	$50.45	366,595
2018-01-22	$51.07	$51.45	$50.89	$51.45	$51.45	241,917
2018-01-19	$50.12	$51.16	$50.12	$51.15	$51.15	221,657
2018-01-18	$50.10	$50.42	$49.87	$50.18	$50.18	517,820
2018-01-17	$50.26	$50.67	$49.72	$49.99	$49.99	311,095
2018-01-16	$50.71	$51.08	$49.61	$49.84	$49.84	360,129
2018-01-12	$50.53	$50.92	$49.72	$50.57	$50.57	350,640
2018-01-11	$49.16	$50.59	$49.00	$50.47	$50.47	481,470
2018-01-10	$49.33	$49.51	$48.45	$49.17	$49.17	917,446
2018-01-09	$49.83	$49.90	$49.00	$49.54	$49.54	642,244
2018-01-08	$49.78	$51.04	$49.50	$49.68	$49.68	1,774,843
2018-01-05	$47.07	$47.31	$46.48	$46.55	$46.55	408,209
2018-01-04	$47.45	$47.69	$47.11	$47.17	$47.17	310,887
2018-01-03	$46.77	$47.20	$46.67	$47.09	$47.09	401,170
2018-01-02	$46.27	$47.03	$45.96	$46.87	$46.87	787,723
2017-12-29	$49.38	$49.57	$47.78	$47.86	$47.86	540,808
2017-12-28	$49.58	$49.60	$49.01	$49.17	$49.17	244,171
2017-12-27	$49.77	$49.84	$49.25	$49.43	$49.43	234,835
2017-12-26	$50.15	$50.54	$49.56	$49.64	$49.64	350,763
2017-12-22	$49.95	$50.39	$49.77	$50.18	$50.18	389,323
2017-12-21	$49.94	$50.55	$49.63	$50.00	$50.00	487,241
2017-12-20	$49.93	$50.50	$49.69	$49.91	$49.91	508,207
2017-12-19	$50.06	$50.34	$49.72	$49.76	$49.76	312,253
2017-12-18	$50.72	$51.08	$49.84	$49.97	$49.97	366,506
2017-12-15	$50.16	$50.76	$49.89	$50.52	$50.52	739,638
2017-12-14	$50.06	$50.71	$49.80	$50.14	$50.14	1,009,205
2017-12-13	$49.13	$50.06	$48.86	$50.01	$50.01	665,965
2017-12-12	$48.93	$49.71	$48.89	$49.02	$49.02	635,073
2017-12-11	$48.93	$49.25	$48.25	$48.83	$48.83	616,219
2017-12-08	$48.17	$48.94	$47.92	$48.92	$48.92	495,448
2017-12-07	$47.73	$48.39	$47.73	$48.08	$48.08	336,238
2017-12-06	$47.84	$48.23	$47.61	$47.82	$47.82	295,137
2017-12-05	$48.23	$48.61	$47.68	$47.76	$47.76	402,559
2017-12-04	$49.60	$49.70	$48.22	$48.26	$48.26	410,174
2017-12-01	$48.44	$49.29	$47.45	$49.09	$49.09	470,513
2017-11-30	$48.91	$49.07	$48.57	$48.62	$48.62	244,704
2017-11-29	$48.54	$49.27	$48.54	$48.62	$48.62	305,581
2017-11-28	$48.19	$48.59	$47.64	$48.46	$48.46	298,476
2017-11-27	$48.56	$48.78	$48.00	$48.03	$48.03	188,187
2017-11-24	$47.55	$48.47	$47.35	$48.43	$48.43	146,271
2017-11-22	$47.55	$47.79	$47.30	$47.58	$47.58	427,599
2017-11-21	$47.73	$48.29	$47.60	$47.74	$47.74	354,699
2017-11-20	$47.57	$47.75	$47.30	$47.40	$47.40	308,921
2017-11-17	$47.28	$47.73	$46.96	$47.56	$47.56	262,249
2017-11-16	$46.85	$47.71	$46.57	$47.48	$47.48	321,567
2017-11-15	$47.20	$47.53	$46.61	$46.71	$46.71	454,385
2017-11-14	$47.84	$48.25	$47.11	$47.38	$47.38	608,406
2017-11-13	$47.59	$48.10	$47.38	$47.88	$47.88	482,994
2017-11-10	$48.73	$48.91	$47.27	$47.59	$47.59	402,065
2017-11-09	$48.55	$49.10	$46.66	$48.85	$48.85	409,973
2017-11-08	$47.25	$48.49	$46.70	$48.45	$48.45	604,200
2017-11-07	$47.78	$47.95	$47.37	$47.56	$47.56	477,814
2017-11-06	$47.85	$48.14	$46.84	$47.72	$47.72	529,584
2017-11-03	$48.21	$48.54	$47.53	$48.05	$48.05	749,343
2017-11-02	$46.91	$48.28	$46.69	$48.22	$48.22	1,194,263
2017-11-01	$46.92	$47.02	$46.09	$46.22	$46.22	896,071
2017-10-31	$46.15	$47.09	$46.07	$46.78	$46.78	926,175
2017-10-30	$45.70	$46.57	$45.10	$46.35	$46.35	1,052,959
2017-10-27	$45.13	$46.99	$43.04	$46.32	$46.32	686,529
2017-10-26	$47.05	$48.95	$46.00	$47.56	$47.56	2,341,588
2017-10-25	$50.72	$51.03	$50.35	$50.94	$50.94	750,029
2017-10-24	$51.48	$51.48	$50.76	$50.82	$50.82	418,326
2017-10-23	$51.75	$53.07	$51.45	$51.50	$51.50	575,566
2017-10-20	$51.39	$51.93	$51.18	$51.53	$51.53	360,101
2017-10-19	$50.58	$51.06	$50.28	$50.97	$50.97	448,820
2017-10-18	$49.65	$50.82	$49.36	$50.59	$50.59	681,660
2017-10-17	$49.01	$49.69	$48.91	$49.53	$49.53	621,594
2017-10-16	$49.03	$49.91	$49.01	$49.15	$49.15	394,143
2017-10-13	$49.37	$49.51	$48.51	$49.17	$49.17	542,796
2017-10-12	$49.61	$49.70	$49.30	$49.50	$49.50	436,049
2017-10-11	$49.36	$50.13	$49.36	$49.59	$49.59	419,655
2017-10-10	$49.59	$49.75	$49.19	$49.35	$49.35	407,074
2017-10-09	$51.30	$51.30	$49.27	$49.43	$49.43	522,772
2017-10-06	$51.71	$52.02	$51.39	$51.51	$51.51	343,175
2017-10-05	$51.98	$52.30	$51.33	$51.65	$51.65	313,481
2017-10-04	$50.33	$51.80	$50.32	$51.77	$51.77	477,006
2017-10-03	$50.84	$51.05	$49.72	$50.01	$50.01	779,648
2017-10-02	$50.58	$50.72	$50.14	$50.71	$50.71	620,188
2017-09-29	$50.01	$50.62	$49.87	$50.48	$50.48	623,693
2017-09-28	$50.26	$50.53	$49.64	$49.91	$49.91	538,918
2017-09-27	$49.17	$50.57	$48.98	$50.25	$50.25	680,370
2017-09-26	$48.96	$49.27	$48.56	$49.13	$49.13	584,888
2017-09-25	$48.92	$49.62	$48.17	$48.96	$48.96	530,964
2017-09-22	$48.30	$49.14	$48.26	$48.93	$48.93	525,853
2017-09-21	$48.59	$48.72	$47.78	$48.31	$48.31	499,162
2017-09-20	$50.06	$50.35	$48.43	$48.89	$48.89	1,084,257
2017-09-19	$51.70	$52.07	$49.96	$50.05	$50.05	759,276
2017-09-18	$52.12	$52.39	$51.84	$51.88	$51.88	366,648
2017-09-15	$52.34	$52.34	$51.74	$51.92	$51.92	1,105,265
2017-09-14	$52.02	$52.35	$51.85	$52.21	$52.21	558,718
2017-09-13	$53.54	$53.73	$52.15	$52.40	$52.40	938,527
2017-09-12	$53.13	$53.71	$52.76	$53.63	$53.63	366,606
2017-09-11	$52.48	$53.42	$52.48	$52.88	$52.88	398,600
2017-09-08	$51.76	$52.50	$51.54	$52.14	$52.14	509,437
2017-09-07	$51.44	$52.10	$51.35	$51.88	$51.88	266,613
2017-09-06	$51.42	$51.84	$51.23	$51.48	$51.48	318,710
2017-09-05	$50.40	$51.40	$50.40	$51.35	$51.35	356,201
2017-09-01	$51.09	$51.10	$50.21	$50.57	$50.57	313,415
2017-08-31	$50.15	$50.99	$50.08	$50.99	$50.99	461,554
2017-08-30	$49.96	$50.11	$49.58	$50.00	$50.00	476,339
2017-08-29	$49.85	$49.97	$49.61	$49.83	$49.83	267,814
2017-08-28	$49.62	$50.03	$49.56	$49.94	$49.94	253,622
2017-08-25	$50.19	$50.22	$49.26	$49.54	$49.54	317,577
2017-08-24	$50.24	$50.61	$50.00	$50.00	$50.00	548,786
2017-08-23	$50.19	$50.78	$49.78	$50.14	$50.14	428,659
2017-08-22	$50.40	$50.67	$50.33	$50.56	$50.56	274,686
2017-08-21	$50.10	$50.56	$49.99	$50.36	$50.36	457,139
2017-08-18	$49.32	$50.47	$49.18	$50.22	$50.22	576,343
2017-08-17	$50.01	$50.77	$49.60	$49.66	$49.66	517,613
2017-08-16	$50.33	$50.40	$49.85	$50.03	$50.03	358,930
2017-08-15	$50.49	$50.56	$50.17	$50.25	$50.25	225,028
2017-08-14	$49.86	$50.43	$49.75	$50.31	$50.31	235,831
2017-08-11	$49.06	$49.85	$49.01	$49.52	$49.52	316,346
2017-08-10	$49.58	$49.85	$48.81	$48.87	$48.87	432,224
2017-08-09	$49.68	$49.82	$49.39	$49.81	$49.81	301,977
2017-08-08	$50.32	$50.58	$49.46	$49.89	$49.89	754,083
2017-08-07	$49.52	$50.69	$49.28	$50.49	$50.49	519,168
2017-08-04	$49.23	$49.33	$48.76	$49.08	$49.08	322,651
2017-08-03	$48.05	$49.33	$48.05	$48.91	$48.91	629,655
2017-08-02	$49.13	$49.13	$47.41	$47.80	$47.80	949,105
2017-08-01	$49.70	$49.91	$48.89	$49.11	$49.11	594,252
2017-07-31	$49.94	$50.20	$49.48	$49.66	$49.66	896,470
2017-07-28	$49.97	$50.20	$49.57	$49.95	$49.95	868,265
2017-07-27	$49.46	$50.51	$49.36	$50.11	$50.11	1,563,668
2017-07-26	$53.04	$53.07	$49.04	$49.74	$49.74	2,874,300
2017-07-25	$55.31	$55.72	$54.71	$55.62	$55.62	592,023
2017-07-24	$55.00	$55.44	$54.85	$55.19	$55.19	645,642
2017-07-21	$56.23	$56.42	$54.93	$55.04	$55.04	671,181
2017-07-20	$55.79	$56.26	$55.64	$55.70	$55.70	381,439
2017-07-19	$55.22	$55.80	$55.02	$55.76	$55.76	274,548
2017-07-18	$55.12	$55.34	$54.85	$55.12	$55.12	238,445
2017-07-17	$55.01	$55.33	$54.64	$55.11	$55.11	327,237
2017-07-14	$54.43	$55.24	$54.15	$54.98	$54.98	404,979
2017-07-13	$54.72	$54.72	$53.97	$54.47	$54.47	314,140
2017-07-12	$53.93	$54.82	$53.84	$54.73	$54.73	371,038
2017-07-11	$53.25	$53.82	$53.25	$53.73	$53.73	277,896
2017-07-10	$53.66	$53.66	$52.99	$53.21	$53.21	555,491
2017-07-07	$53.27	$53.80	$52.96	$53.66	$53.66	808,638
2017-07-06	$54.01	$54.02	$52.94	$53.04	$53.04	534,359
2017-07-05	$54.08	$54.19	$53.29	$54.07	$54.07	988,343
2017-07-03	$54.66	$54.71	$53.92	$54.09	$54.09	151,089
2017-06-30	$54.25	$54.74	$53.87	$54.51	$54.51	411,636
2017-06-29	$54.53	$54.73	$52.98	$53.81	$53.81	539,987
2017-06-28	$54.02	$54.69	$53.99	$54.54	$54.54	361,213
2017-06-27	$54.00	$54.37	$53.71	$53.74	$53.74	374,682
2017-06-26	$54.42	$54.68	$53.66	$53.97	$53.97	426,122
2017-06-23	$53.79	$54.51	$53.22	$54.34	$54.34	878,327
2017-06-22	$54.12	$54.29	$53.63	$53.81	$53.81	371,267
2017-06-21	$53.59	$54.33	$53.27	$54.21	$54.21	467,085
2017-06-20	$53.75	$54.38	$53.47	$53.52	$53.52	348,976
2017-06-19	$52.97	$53.84	$52.90	$53.67	$53.67	343,202
2017-06-16	$52.36	$53.07	$52.36	$52.79	$52.79	882,693
2017-06-15	$52.29	$53.20	$52.26	$52.72	$52.72	289,071
2017-06-14	$52.66	$53.04	$52.35	$52.87	$52.87	559,580
2017-06-13	$51.91	$52.52	$51.82	$52.45	$52.45	455,152
2017-06-12	$51.63	$52.08	$50.60	$51.78	$51.78	545,903
2017-06-09	$52.31	$52.84	$51.31	$51.82	$51.82	620,699
2017-06-08	$51.72	$52.35	$51.54	$52.16	$52.16	384,150
2017-06-07	$51.62	$52.53	$51.26	$51.68	$51.68	542,476
2017-06-06	$51.03	$51.83	$50.91	$51.25	$51.25	526,933
2017-06-05	$51.55	$51.69	$51.05	$51.14	$51.14	508,142
2017-06-02	$51.07	$51.59	$50.70	$51.57	$51.57	573,173
2017-06-01	$50.43	$50.88	$50.09	$50.83	$50.83	467,905
2017-05-31	$50.56	$50.85	$50.05	$50.35	$50.35	755,485
2017-05-30	$49.17	$49.96	$49.12	$49.88	$49.88	680,790
2017-05-26	$49.75	$49.80	$48.67	$49.05	$49.05	520,861
2017-05-25	$48.90	$50.05	$48.75	$49.65	$49.65	1,330,924
2017-05-24	$47.86	$48.86	$47.85	$48.77	$48.77	438,226
2017-05-23	$48.00	$48.66	$47.75	$47.97	$47.97	613,331
2017-05-22	$47.49	$48.20	$47.23	$47.98	$47.98	571,640
2017-05-19	$46.53	$47.50	$46.51	$47.39	$47.39	484,228
2017-05-18	$46.57	$47.29	$46.40	$46.40	$46.40	762,624
2017-05-17	$46.45	$47.00	$46.25	$46.69	$46.69	579,376
2017-05-16	$46.87	$46.98	$46.41	$46.91	$46.91	284,839
2017-05-15	$46.42	$47.15	$46.38	$46.73	$46.73	316,165
2017-05-12	$46.61	$46.85	$46.20	$46.38	$46.38	396,589
2017-05-11	$47.03	$47.15	$46.59	$46.75	$46.75	398,299
2017-05-10	$46.80	$47.32	$46.51	$47.14	$47.14	504,095
2017-05-09	$46.23	$47.00	$46.20	$46.83	$46.83	487,684
2017-05-08	$46.25	$46.78	$45.94	$46.17	$46.17	522,271
2017-05-05	$46.16	$46.28	$45.90	$46.25	$46.25	589,866
2017-05-04	$45.89	$46.03	$45.64	$45.97	$45.97	323,327
2017-05-03	$46.34	$46.97	$45.73	$45.83	$45.83	382,283
2017-05-02	$46.02	$46.55	$46.01	$46.44	$46.44	398,225
2017-05-01	$46.09	$46.23	$45.81	$45.99	$45.99	524,414
2017-04-28	$45.83	$46.25	$45.83	$45.97	$45.97	445,382
2017-04-27	$46.37	$47.02	$45.71	$45.76	$45.76	852,111
2017-04-26	$42.50	$45.87	$41.67	$45.81	$45.81	15,873
2017-04-25	$43.02	$43.99	$43.00	$43.74	$43.74	779,692
2017-04-24	$42.64	$42.97	$42.33	$42.88	$42.88	485,538
2017-04-21	$42.52	$42.52	$41.90	$42.11	$42.11	444,480
2017-04-20	$41.68	$42.62	$41.61	$42.49	$42.49	630,149
2017-04-19	$41.32	$41.74	$41.04	$41.60	$41.60	630,764
2017-04-18	$41.15	$41.27	$40.59	$41.09	$41.09	395,554
2017-04-17	$41.23	$41.49	$41.09	$41.32	$41.32	395,810
2017-04-13	$40.99	$41.33	$40.68	$41.14	$41.14	410,567
2017-04-12	$41.19	$41.49	$40.95	$41.01	$41.01	394,686
2017-04-11	$40.97	$41.35	$40.97	$41.30	$41.30	373,594
2017-04-10	$41.05	$41.29	$40.82	$41.12	$41.12	721,226
2017-04-07	$40.82	$41.23	$40.82	$40.86	$40.86	395,094
2017-04-06	$41.06	$41.98	$40.51	$40.98	$40.98	455,509
2017-04-05	$41.64	$41.74	$40.96	$41.02	$41.02	473,071
2017-04-04	$42.04	$42.42	$41.31	$41.45	$41.45	486,007
2017-04-03	$42.23	$42.55	$41.68	$42.01	$42.01	472,490
2017-03-31	$42.27	$42.70	$42.10	$42.13	$42.13	491,454
2017-03-30	$42.33	$42.39	$42.19	$42.33	$42.33	421,487
2017-03-29	$42.54	$42.71	$42.11	$42.29	$42.29	442,065
2017-03-28	$42.90	$43.08	$42.47	$42.60	$42.60	550,028
2017-03-27	$42.44	$43.04	$42.20	$43.00	$43.00	680,228
2017-03-24	$42.47	$43.05	$42.40	$42.74	$42.74	546,851
2017-03-23	$42.85	$43.83	$42.23	$42.35	$42.35	424,751
2017-03-22	$42.80	$43.11	$42.66	$42.90	$42.90	368,365
2017-03-21	$43.15	$43.40	$42.63	$42.68	$42.68	1,016,612
2017-03-20	$43.53	$43.58	$42.90	$43.17	$43.17	865,165
2017-03-17	$41.96	$43.44	$41.96	$43.32	$43.32	1,150,704
2017-03-16	$43.30	$43.30	$42.19	$42.27	$42.27	690,458
2017-03-15	$43.14	$43.51	$42.78	$43.26	$43.26	565,531
2017-03-14	$43.61	$43.65	$43.03	$43.03	$43.03	299,024
2017-03-13	$43.14	$43.79	$42.81	$43.68	$43.68	495,802
2017-03-10	$43.63	$43.64	$42.80	$43.15	$43.15	561,683
2017-03-09	$42.72	$43.44	$42.40	$43.36	$43.36	543,915
2017-03-08	$42.33	$42.71	$42.15	$42.55	$42.55	516,003
2017-03-07	$41.92	$42.27	$41.77	$42.15	$42.15	461,977
2017-03-06	$42.70	$42.70	$41.79	$42.04	$42.04	526,707
2017-03-03	$42.73	$42.93	$42.41	$42.73	$42.73	291,009
2017-03-02	$43.09	$43.18	$42.74	$42.74	$42.74	645,501
2017-03-01	$43.19	$43.56	$42.85	$43.23	$43.23	650,516
2017-02-28	$42.75	$43.02	$42.61	$42.74	$42.74	649,209
2017-02-27	$42.37	$42.81	$41.88	$42.77	$42.77	1,392,108
2017-02-24	$42.28	$42.74	$41.72	$42.33	$42.33	1,799,436
2017-02-23	$42.50	$43.59	$41.46	$42.02	$42.02	1,210,511
2017-02-22	$43.92	$44.02	$43.17	$43.26	$43.26	1,553,677
2017-02-21	$44.26	$44.65	$43.64	$43.97	$43.97	1,077,268
2017-02-17	$44.57	$44.65	$44.03	$44.16	$44.16	1,215,642
2017-02-16	$44.56	$44.56	$44.13	$44.30	$44.30	1,075,199
2017-02-15	$44.99	$45.87	$43.69	$44.29	$44.29	2,346,798
2017-02-14	$42.67	$43.38	$42.51	$43.28	$43.28	499,328
2017-02-13	$43.13	$43.36	$42.83	$42.85	$42.85	382,312
2017-02-10	$43.31	$43.37	$42.98	$43.03	$43.03	223,278
2017-02-09	$42.46	$43.25	$42.21	$43.18	$43.18	404,923
2017-02-08	$42.27	$42.67	$41.61	$42.54	$42.54	318,348
2017-02-07	$42.19	$42.39	$41.98	$42.39	$42.39	392,460
2017-02-06	$42.16	$42.16	$41.82	$41.94	$41.94	211,113
2017-02-03	$42.18	$42.91	$41.88	$42.24	$42.24	487,357
2017-02-02	$42.11	$42.45	$41.63	$41.90	$41.90	810,585
2017-02-01	$41.84	$42.31	$41.80	$42.09	$42.09	692,573
2017-01-31	$40.97	$41.83	$40.97	$41.73	$41.73	598,538
2017-01-30	$41.59	$41.60	$40.77	$41.09	$41.09	475,758
2017-01-27	$41.53	$41.89	$41.47	$41.70	$41.70	226,068
2017-01-26	$41.76	$41.78	$41.09	$41.36	$41.36	385,438
2017-01-25	$41.66	$42.08	$41.60	$41.93	$41.93	380,248
2017-01-24	$41.46	$41.73	$40.89	$41.35	$41.35	460,600
2017-01-23	$41.47	$41.81	$41.34	$41.64	$41.64	367,880
2017-01-20	$41.78	$42.35	$41.38	$41.49	$41.49	537,227
2017-01-19	$42.49	$42.69	$41.98	$41.99	$41.99	572,279
2017-01-18	$42.71	$43.03	$42.38	$42.69	$42.69	409,952
2017-01-17	$42.21	$42.71	$42.02	$42.47	$42.47	446,980
2017-01-13	$42.59	$43.12	$42.39	$42.49	$42.49	1,213,070
2017-01-12	$43.01	$43.21	$41.95	$42.36	$42.36	1,302,918
2017-01-11	$43.90	$43.90	$42.66	$43.35	$43.35	1,145,025
2017-01-10	$44.58	$45.50	$44.54	$44.90	$44.90	743,428
2017-01-09	$43.90	$44.86	$43.76	$44.70	$44.70	629,689
2017-01-06	$44.38	$44.38	$43.60	$43.84	$43.84	497,342
2017-01-05	$43.17	$43.59	$43.02	$43.28	$43.28	394,471
2017-01-04	$42.64	$43.66	$42.64	$43.28	$43.28	807,329
2017-01-03	$86.04	$86.32	$84.96	$85.18	$42.59	713,270
2016-12-30	$85.92	$85.94	$85.20	$85.79	$42.90	315,630
2016-12-29	$85.56	$86.36	$85.50	$85.82	$42.91	268,356
2016-12-28	$86.46	$86.65	$85.45	$85.53	$42.77	377,346
2016-12-27	$86.03	$86.77	$85.94	$86.43	$43.22	497,376
2016-12-23	$85.01	$86.53	$84.92	$85.91	$42.96	796,628
2016-12-22	$84.42	$85.64	$83.55	$85.34	$42.67	977,464
2016-12-21	$84.66	$84.99	$83.76	$84.13	$42.07	626,978
2016-12-20	$84.57	$84.57	$83.55	$84.28	$42.14	1,148,426
2016-12-19	$83.23	$84.50	$82.79	$84.11	$42.06	737,640
2016-12-16	$83.24	$83.80	$83.10	$83.32	$41.66	1,358,182
2016-12-15	$83.34	$83.38	$82.56	$82.83	$41.42	589,558
2016-12-14	$81.79	$83.45	$81.79	$82.90	$41.45	939,416
2016-12-13	$81.38	$82.59	$81.02	$82.25	$41.13	1,121,476
2016-12-12	$80.02	$81.33	$79.30	$81.03	$40.52	1,178,888
2016-12-09	$79.03	$79.86	$77.82	$79.12	$39.56	865,978
2016-12-08	$77.47	$79.01	$77.03	$78.56	$39.28	850,170
2016-12-07	$77.36	$77.86	$76.02	$77.47	$38.74	580,154
2016-12-06	$76.77	$78.08	$76.06	$77.56	$38.78	810,406
2016-12-05	$76.07	$77.93	$76.07	$76.78	$38.39	1,050,586
2016-12-02	$76.82	$77.86	$75.41	$75.78	$37.89	1,217,834
2016-12-01	$80.70	$81.94	$76.61	$76.85	$38.43	1,662,684
2016-11-30	$81.72	$82.40	$80.51	$80.80	$40.40	924,212
2016-11-29	$82.64	$83.51	$81.51	$81.57	$40.79	1,452,424
2016-11-28	$83.11	$83.88	$82.66	$82.84	$41.42	688,626
2016-11-25	$83.56	$83.94	$82.76	$83.44	$41.72	330,542
2016-11-23	$81.89	$83.67	$81.45	$83.17	$41.59	594,126
2016-11-22	$82.67	$82.95	$80.84	$82.31	$41.16	748,808
2016-11-21	$81.97	$82.73	$81.52	$82.29	$41.15	602,298
2016-11-18	$81.96	$82.19	$80.85	$81.56	$40.78	642,472
2016-11-17	$80.32	$82.20	$80.01	$81.74	$40.87	819,466
2016-11-16	$79.96	$80.51	$79.07	$80.40	$40.20	701,828
2016-11-15	$79.10	$80.55	$78.95	$79.98	$39.99	2,218,190
2016-11-14	$80.01	$80.59	$78.67	$79.07	$39.54	941,982
2016-11-11	$79.93	$80.27	$79.19	$79.66	$39.83	982,588
2016-11-10	$83.72	$83.72	$79.86	$79.93	$39.97	1,481,096
2016-11-09	$80.54	$82.69	$79.36	$81.15	$40.58	1,931,288
2016-11-08	$77.96	$80.77	$77.86	$80.18	$40.09	1,718,140
2016-11-07	$77.43	$78.66	$76.23	$78.41	$39.21	1,117,124
2016-11-04	$76.99	$77.72	$76.47	$76.51	$38.26	990,910
2016-11-03	$77.93	$78.93	$76.82	$77.04	$38.52	756,348
2016-11-02	$77.69	$79.32	$77.08	$77.59	$38.80	1,023,658
2016-11-01	$79.46	$79.91	$77.16	$77.69	$38.85	1,148,158
2016-10-31	$81.39	$81.54	$79.00	$79.51	$39.76	1,520,290
2016-10-28	$84.48	$84.64	$78.87	$81.69	$40.85	3,556,412
2016-10-27	$80.38	$80.38	$77.01	$77.07	$38.54	2,717,288
2016-10-26	$82.10	$82.10	$79.54	$80.40	$40.20	8,091,810
2016-10-25	$82.17	$82.52	$81.61	$82.04	$41.02	702,202
2016-10-24	$81.59	$82.82	$81.59	$82.30	$41.15	701,398
2016-10-21	$80.95	$81.55	$80.26	$81.47	$40.74	495,652
2016-10-20	$80.66	$81.67	$80.62	$81.43	$40.72	691,688
2016-10-19	$81.47	$82.40	$80.49	$81.12	$40.56	459,414
2016-10-18	$80.75	$81.96	$80.70	$81.63	$40.82	580,880
2016-10-17	$80.78	$82.65	$80.43	$80.75	$40.38	596,372
2016-10-14	$81.08	$81.85	$80.72	$80.72	$40.36	403,400
2016-10-13	$81.82	$82.75	$80.65	$80.94	$40.47	1,127,502
2016-10-12	$81.82	$82.98	$81.10	$82.09	$41.05	1,098,274
2016-10-11	$83.86	$86.11	$81.26	$81.94	$40.97	619,630
2016-10-10	$83.09	$84.92	$82.67	$84.21	$42.11	652,262
2016-10-07	$82.25	$84.98	$81.79	$83.05	$41.53	877,680
2016-10-06	$81.98	$82.56	$79.84	$81.98	$40.99	612,206
2016-10-05	$82.76	$83.20	$81.96	$82.05	$41.03	533,600
2016-10-04	$82.91	$85.51	$82.07	$82.48	$41.24	616,890
2016-10-03	$82.49	$83.38	$81.99	$83.13	$41.57	1,101,932
2016-09-30	$82.64	$83.05	$82.32	$82.55	$41.28	844,536
2016-09-29	$84.86	$84.86	$82.69	$82.75	$41.38	546,928
2016-09-28	$85.88	$86.43	$84.69	$85.17	$42.59	657,482
2016-09-27	$85.87	$86.14	$84.94	$86.02	$43.01	949,482
2016-09-26	$86.13	$86.19	$85.44	$85.67	$42.84	520,978
2016-09-23	$87.44	$87.44	$86.30	$86.87	$43.44	382,732
2016-09-22	$87.73	$87.97	$86.75	$87.18	$43.59	1,035,528
2016-09-21	$86.93	$88.33	$86.66	$87.29	$43.64	458,388
2016-09-20	$87.13	$87.57	$86.22	$86.63	$43.32	747,362
2016-09-19	$85.94	$87.17	$85.94	$86.64	$43.32	332,642
2016-09-16	$85.57	$86.22	$85.19	$86.13	$43.07	670,964
2016-09-15	$84.04	$86.04	$83.75	$86.02	$43.01	598,704
2016-09-14	$84.72	$85.17	$83.87	$84.22	$42.11	338,794
2016-09-13	$85.14	$85.14	$84.19	$84.70	$42.35	408,912
2016-09-12	$84.10	$85.41	$83.83	$85.35	$42.68	444,400
2016-09-09	$86.90	$86.90	$84.01	$84.09	$42.05	433,564
2016-09-08	$86.99	$87.62	$86.35	$87.40	$43.70	370,818
2016-09-07	$87.56	$88.77	$86.76	$86.93	$43.47	599,480
2016-09-06	$87.32	$87.65	$86.78	$87.29	$43.65	397,458
2016-09-02	$87.09	$87.37	$86.46	$87.17	$43.59	264,788
2016-09-01	$86.61	$87.25	$85.86	$86.78	$43.39	288,984
2016-08-31	$86.72	$86.94	$86.04	$86.42	$43.21	304,716
2016-08-30	$86.21	$86.62	$85.65	$86.54	$43.27	279,464
2016-08-29	$86.12	$88.86	$85.83	$86.27	$43.14	727,660
2016-08-26	$85.04	$86.12	$84.79	$86.05	$43.03	520,016
2016-08-25	$84.64	$85.61	$82.01	$85.13	$42.57	440,822
2016-08-24	$86.74	$87.08	$84.50	$84.75	$42.38	757,550
2016-08-23	$86.16	$87.01	$86.16	$86.43	$43.22	419,356
2016-08-22	$85.75	$86.27	$84.26	$86.10	$43.05	354,290
2016-08-19	$85.37	$85.83	$84.71	$85.79	$42.90	553,946
2016-08-18	$84.59	$85.45	$84.37	$85.31	$42.66	363,018
2016-08-17	$84.67	$84.78	$84.02	$84.67	$42.34	520,878
2016-08-16	$84.43	$84.95	$84.11	$84.63	$42.32	476,332
2016-08-15	$83.93	$84.90	$83.63	$84.76	$42.38	364,350
2016-08-12	$84.03	$84.33	$83.35	$83.72	$41.86	248,620
2016-08-11	$83.80	$84.37	$83.32	$83.90	$41.95	303,438
2016-08-10	$84.45	$85.09	$83.43	$83.90	$41.95	372,998
2016-08-09	$84.23	$85.19	$84.13	$84.42	$42.21	583,428
2016-08-08	$85.05	$85.13	$83.83	$84.09	$42.05	376,478
2016-08-05	$84.69	$85.43	$84.69	$84.95	$42.48	325,594
2016-08-04	$84.96	$85.12	$84.25	$84.60	$42.30	293,926
2016-08-03	$84.29	$84.78	$83.51	$84.67	$42.34	531,068
2016-08-02	$84.00	$84.53	$83.32	$83.99	$42.00	415,926
2016-08-01	$84.59	$85.24	$83.72	$84.59	$42.30	889,028
2016-07-29	$83.16	$84.80	$82.59	$84.27	$42.14	817,410
2016-07-28	$82.00	$83.76	$80.08	$82.97	$41.49	1,751,982
2016-07-27	$79.26	$79.74	$77.98	$78.93	$39.47	660,704
2016-07-26	$78.91	$79.69	$78.63	$79.24	$39.62	709,556
2016-07-25	$78.91	$79.66	$78.45	$78.73	$39.37	683,740
2016-07-22	$79.34	$79.67	$78.55	$79.05	$39.53	971,272
2016-07-21	$79.78	$80.99	$79.40	$79.67	$39.84	799,026
2016-07-20	$79.91	$80.42	$79.75	$80.04	$40.02	300,706
2016-07-19	$79.91	$80.29	$79.11	$79.45	$39.73	473,514
2016-07-18	$80.25	$80.25	$79.16	$79.55	$39.78	486,524
2016-07-15	$80.75	$81.28	$79.70	$79.93	$39.97	413,728
2016-07-14	$80.14	$81.08	$80.04	$80.37	$40.19	1,104,712
2016-07-13	$80.20	$80.66	$79.78	$80.10	$40.05	453,734
2016-07-12	$80.63	$81.42	$79.35	$79.67	$39.84	950,340
2016-07-11	$81.82	$81.82	$80.41	$80.50	$40.25	1,096,992
2016-07-08	$81.07	$81.74	$80.49	$81.45	$40.73	562,084
2016-07-07	$79.48	$80.96	$79.16	$80.86	$40.43	475,650
2016-07-06	$78.89	$79.68	$78.79	$79.26	$39.63	595,994
2016-07-05	$80.10	$80.27	$78.65	$79.29	$39.65	666,950
2016-07-01	$80.06	$80.33	$79.69	$80.15	$40.08	522,404
2016-06-30	$78.36	$79.85	$77.92	$79.78	$39.89	916,988
2016-06-29	$76.48	$78.28	$76.48	$78.00	$39.00	584,712
2016-06-28	$76.01	$76.75	$75.83	$76.18	$38.09	525,888
2016-06-27	$75.51	$76.13	$75.02	$75.83	$37.92	1,082,096
2016-06-24	$74.81	$76.95	$74.76	$76.08	$38.04	2,167,344
2016-06-23	$76.05	$77.09	$75.22	$77.07	$38.54	825,532
2016-06-22	$75.70	$76.18	$74.93	$75.32	$37.66	983,412
2016-06-21	$75.93	$76.65	$75.26	$75.69	$37.85	789,138
2016-06-20	$76.07	$76.93	$75.75	$76.10	$38.05	357,030
2016-06-17	$76.68	$76.68	$75.24	$75.68	$37.84	729,276
2016-06-16	$76.33	$76.55	$75.21	$76.53	$38.27	441,374
2016-06-15	$76.55	$77.26	$75.77	$76.45	$38.23	319,508
2016-06-14	$76.76	$76.95	$75.91	$76.33	$38.17	472,278
2016-06-13	$76.48	$77.84	$76.01	$76.66	$38.33	1,108,572
2016-06-10	$77.24	$77.51	$75.95	$76.68	$38.34	751,690
2016-06-09	$77.59	$78.24	$77.35	$77.63	$38.82	860,092
2016-06-08	$76.58	$77.93	$75.68	$77.66	$38.83	454,592
2016-06-07	$76.77	$77.30	$76.12	$76.72	$38.36	659,978
2016-06-06	$76.40	$77.09	$75.24	$76.62	$38.31	406,364
2016-06-03	$76.45	$76.45	$74.95	$76.01	$38.01	382,258
2016-06-02	$75.99	$77.98	$75.21	$76.18	$38.09	421,474
2016-06-01	$74.28	$76.23	$73.97	$75.82	$37.91	934,938
2016-05-31	$74.01	$75.28	$73.29	$74.71	$37.36	952,172
2016-05-27	$73.16	$73.99	$73.16	$73.89	$36.95	270,486
2016-05-26	$73.31	$73.31	$72.25	$73.11	$36.56	557,312
2016-05-25	$72.68	$73.52	$72.43	$73.24	$36.62	465,474
2016-05-24	$72.12	$72.75	$71.59	$72.63	$36.32	545,836
2016-05-23	$72.76	$74.49	$71.79	$71.86	$35.93	436,046
2016-05-20	$71.81	$72.75	$71.52	$72.44	$36.22	979,930
2016-05-19	$71.47	$72.42	$70.98	$71.44	$35.72	339,646
2016-05-18	$70.98	$72.49	$70.82	$71.86	$35.93	326,492
2016-05-17	$71.74	$72.31	$70.67	$71.08	$35.54	588,412
2016-05-16	$71.07	$72.06	$70.91	$71.94	$35.97	512,830
2016-05-13	$71.19	$71.83	$70.67	$71.05	$35.53	531,616
2016-05-12	$73.09	$73.09	$70.89	$71.38	$35.69	476,110
2016-05-11	$72.76	$73.33	$72.58	$73.01	$36.51	459,188
2016-05-10	$73.48	$73.48	$72.30	$72.95	$36.48	918,468
2016-05-09	$71.86	$73.75	$71.86	$73.21	$36.61	718,106
2016-05-06	$70.99	$72.21	$70.30	$72.01	$36.01	612,642
2016-05-05	$70.59	$71.23	$70.27	$70.92	$35.46	600,396
2016-05-04	$69.99	$70.85	$69.64	$70.48	$35.24	899,826
2016-05-03	$71.24	$71.96	$70.21	$70.43	$35.22	669,280
2016-05-02	$71.15	$71.82	$70.83	$71.76	$35.88	566,588
2016-04-29	$70.21	$71.08	$69.34	$70.82	$35.41	834,146
2016-04-28	$71.08	$72.05	$70.02	$70.12	$35.06	1,555,640
2016-04-27	$67.68	$70.89	$67.00	$70.78	$35.39	1,957,770
2016-04-26	$66.23	$66.92	$65.54	$65.71	$32.86	575,646
2016-04-25	$66.44	$66.49	$65.65	$66.05	$33.03	449,006
2016-04-22	$65.99	$66.48	$65.33	$66.43	$33.22	458,500
2016-04-21	$66.12	$66.73	$64.10	$66.14	$33.07	345,440
2016-04-20	$66.50	$67.19	$65.37	$66.03	$33.02	543,416
2016-04-19	$67.19	$67.29	$66.00	$66.36	$33.18	239,734
2016-04-18	$66.70	$67.50	$65.67	$67.20	$33.60	484,654
2016-04-15	$66.33	$66.91	$66.07	$66.87	$33.44	429,276
2016-04-14	$66.10	$66.93	$65.41	$66.65	$33.33	398,234
2016-04-13	$65.90	$66.50	$64.88	$66.20	$33.10	572,056
2016-04-12	$65.07	$65.75	$64.55	$65.45	$32.73	436,290
2016-04-11	$65.77	$66.19	$64.97	$65.16	$32.58	295,366
2016-04-08	$66.55	$66.56	$65.05	$65.57	$32.79	288,388
2016-04-07	$66.00	$66.31	$65.34	$66.19	$33.10	530,020
2016-04-06	$65.91	$66.61	$65.66	$66.33	$33.17	700,618
2016-04-05	$66.37	$66.76	$65.83	$66.03	$33.02	432,212
2016-04-04	$67.76	$68.18	$66.87	$66.96	$33.48	458,422
2016-04-01	$67.30	$68.58	$66.60	$67.51	$33.76	539,934
2016-03-31	$67.34	$67.58	$66.23	$67.36	$33.68	458,274
2016-03-30	$67.14	$67.89	$66.54	$67.55	$33.78	544,458
2016-03-29	$64.44	$67.01	$64.44	$66.91	$33.46	636,340
2016-03-28	$64.70	$64.90	$64.02	$64.76	$32.38	309,334
2016-03-24	$64.42	$65.28	$63.57	$64.37	$32.19	420,204
2016-03-23	$65.00	$65.81	$64.56	$64.81	$32.41	479,548
2016-03-22	$64.58	$65.24	$64.53	$65.16	$32.58	282,956
2016-03-21	$65.21	$65.87	$64.69	$65.00	$32.50	411,222
2016-03-18	$64.70	$65.79	$63.89	$65.32	$32.66	620,250
2016-03-17	$65.17	$65.17	$63.36	$64.37	$32.19	466,772
2016-03-16	$64.92	$66.21	$64.92	$65.38	$32.69	553,968
2016-03-15	$64.83	$65.18	$64.30	$65.05	$32.53	563,690
2016-03-14	$64.56	$65.44	$64.05	$65.17	$32.59	664,542
2016-03-11	$64.06	$64.56	$63.76	$64.48	$32.24	633,894
2016-03-10	$63.74	$63.98	$63.10	$63.64	$31.82	1,154,018
2016-03-09	$63.15	$63.69	$62.65	$63.53	$31.77	581,508
2016-03-08	$62.85	$63.50	$62.80	$62.92	$31.46	362,702
2016-03-07	$64.64	$64.64	$62.21	$63.31	$31.66	415,670
2016-03-04	$62.08	$63.05	$61.75	$62.47	$31.24	380,274
2016-03-03	$62.32	$62.37	$61.27	$62.09	$31.05	505,996
2016-03-02	$62.65	$63.23	$61.68	$62.48	$31.24	435,962
2016-03-01	$61.79	$62.88	$60.79	$62.74	$31.37	648,960
2016-02-29	$61.29	$62.26	$60.98	$61.36	$30.68	577,436
2016-02-26	$59.00	$61.40	$58.75	$61.33	$30.67	604,824
2016-02-25	$59.16	$60.00	$58.84	$59.59	$29.80	487,938
2016-02-24	$57.20	$59.51	$57.10	$59.08	$29.54	362,990
2016-02-23	$58.11	$58.59	$57.10	$57.64	$28.82	1,116,858
2016-02-22	$59.17	$59.65	$58.06	$58.45	$29.23	509,218
2016-02-19	$57.60	$58.82	$57.56	$58.71	$29.36	315,866
2016-02-18	$57.62	$58.24	$57.15	$57.67	$28.84	273,036
2016-02-17	$57.44	$58.59	$57.03	$57.44	$28.72	709,414
2016-02-16	$56.30	$57.30	$55.92	$57.21	$28.61	764,528
2016-02-12	$56.20	$57.07	$54.85	$55.49	$27.75	367,174
2016-02-11	$54.86	$55.87	$54.75	$55.53	$27.77	350,982
2016-02-10	$56.09	$57.32	$55.95	$55.99	$28.00	575,768
2016-02-09	$55.96	$57.01	$55.70	$55.94	$27.97	649,978
2016-02-08	$57.08	$57.50	$56.00	$56.55	$28.28	772,620
2016-02-05	$60.94	$61.27	$57.49	$57.61	$28.81	1,037,278
2016-02-04	$61.19	$61.63	$60.07	$61.18	$30.59	591,452
2016-02-03	$61.54	$61.77	$60.61	$61.13	$30.57	720,054
2016-02-02	$61.55	$61.98	$60.48	$60.82	$30.41	450,684
2016-02-01	$61.22	$62.32	$61.01	$61.84	$30.92	821,470
2016-01-29	$60.54	$61.66	$60.21	$61.45	$30.73	621,138
2016-01-28	$62.52	$62.52	$60.17	$60.39	$30.20	612,310
2016-01-27	$63.08	$63.39	$61.95	$62.11	$31.06	489,874
2016-01-26	$62.59	$63.25	$61.40	$62.98	$31.49	556,640
2016-01-25	$62.64	$63.46	$61.42	$62.16	$31.08	491,500
2016-01-22	$62.86	$63.59	$62.17	$62.95	$31.48	496,020
2016-01-21	$63.56	$63.56	$62.16	$62.31	$31.16	708,492
2016-01-20	$62.41	$63.74	$61.36	$63.10	$31.55	1,297,860
2016-01-19	$63.46	$64.24	$62.34	$63.16	$31.58	715,788
2016-01-15	$62.66	$65.55	$61.50	$62.86	$31.43	611,364
2016-01-14	$62.81	$64.52	$62.20	$64.18	$32.09	719,380
2016-01-13	$64.65	$65.20	$62.29	$62.66	$31.33	486,974
2016-01-12	$64.51	$65.98	$63.42	$64.40	$32.20	787,830
2016-01-11	$65.92	$67.00	$63.60	$64.24	$32.12	633,418
2016-01-08	$66.89	$67.81	$65.59	$65.67	$32.84	635,250
2016-01-07	$65.86	$67.05	$65.00	$66.54	$33.27	696,188
2016-01-06	$65.49	$67.99	$65.49	$66.83	$33.42	636,886
2016-01-05	$66.34	$66.82	$65.61	$66.21	$33.11	365,158
2016-01-04	$67.04	$67.45	$65.63	$66.18	$33.09	573,496
2015-12-31	$68.10	$68.42	$67.57	$67.78	$33.89	400,090
2015-12-30	$68.41	$68.84	$67.79	$68.37	$34.19	266,662
2015-12-29	$67.88	$68.74	$67.88	$68.60	$34.30	434,846
2015-12-28	$67.56	$67.84	$67.02	$67.53	$33.77	303,894
2015-12-24	$67.89	$68.41	$67.50	$67.75	$33.88	153,750
2015-12-23	$67.72	$67.98	$66.95	$67.82	$33.91	339,804
2015-12-22	$67.34	$67.74	$66.58	$67.38	$33.69	432,960
2015-12-21	$66.46	$67.27	$66.31	$67.14	$33.57	801,882
2015-12-18	$65.96	$67.13	$65.68	$66.36	$33.18	1,628,652
2015-12-17	$66.31	$66.51	$65.98	$66.03	$33.02	480,628
2015-12-16	$65.37	$66.70	$65.14	$66.19	$33.10	814,858
2015-12-15	$64.15	$65.28	$63.73	$65.03	$32.52	378,862
2015-12-14	$63.85	$64.89	$63.25	$63.69	$31.85	501,572
2015-12-11	$63.22	$64.51	$63.22	$63.91	$31.96	853,488
2015-12-10	$64.14	$65.11	$63.64	$64.21	$32.11	250,722
2015-12-09	$64.40	$64.71	$64.07	$64.23	$32.12	465,712
2015-12-08	$64.01	$65.00	$63.75	$64.66	$32.33	219,344
2015-12-07	$64.67	$64.91	$63.86	$64.30	$32.15	393,326
2015-12-04	$63.43	$64.99	$63.43	$64.86	$32.43	874,562
2015-12-03	$64.41	$64.58	$63.31	$63.54	$31.77	616,166
2015-12-02	$63.95	$64.35	$63.74	$64.13	$32.07	369,002
2015-12-01	$62.85	$64.07	$61.57	$63.97	$31.99	287,818
2015-11-30	$62.64	$63.01	$62.13	$62.71	$31.36	343,518
2015-11-27	$62.09	$62.99	$61.70	$62.68	$31.34	332,140
2015-11-25	$61.60	$62.93	$61.60	$62.16	$31.08	468,396
2015-11-24	$61.52	$61.93	$60.32	$61.76	$30.88	1,133,756
2015-11-23	$62.18	$62.35	$61.65	$62.00	$31.00	430,358
2015-11-20	$63.01	$63.14	$61.73	$62.08	$31.04	822,628
2015-11-19	$63.70	$63.70	$62.48	$62.79	$31.40	322,354
2015-11-18	$63.95	$64.27	$63.11	$64.03	$32.02	323,570
2015-11-17	$63.22	$63.98	$63.00	$63.74	$31.87	361,766
2015-11-16	$62.83	$63.45	$62.34	$63.37	$31.69	401,166
2015-11-13	$62.60	$63.56	$62.34	$62.81	$31.41	425,560
2015-11-12	$64.38	$64.38	$62.49	$63.02	$31.51	463,398
2015-11-11	$64.26	$64.59	$63.44	$63.69	$31.85	535,478
2015-11-10	$63.33	$64.49	$61.08	$64.31	$32.16	440,068
2015-11-09	$64.17	$64.17	$62.89	$63.62	$31.81	557,798
2015-11-06	$63.25	$64.50	$62.63	$64.46	$32.23	352,278
2015-11-05	$63.11	$63.99	$62.12	$63.54	$31.77	633,432
2015-11-04	$61.54	$63.34	$60.96	$63.20	$31.60	794,918
2015-11-03	$60.84	$62.67	$58.45	$61.24	$30.62	732,908
2015-11-02	$59.85	$61.69	$59.57	$61.46	$30.73	756,002
2015-10-30	$60.13	$60.18	$59.28	$59.57	$29.79	579,778
2015-10-29	$58.84	$59.55	$58.24	$59.35	$29.68	460,078
2015-10-28	$57.04	$58.77	$56.64	$58.73	$29.37	595,694
2015-10-27	$56.45	$57.52	$56.29	$56.78	$28.39	642,722
2015-10-26	$56.72	$58.66	$56.69	$56.81	$28.41	334,432
2015-10-23	$57.12	$57.29	$56.16	$56.66	$28.33	960,078
2015-10-22	$59.41	$59.41	$56.10	$56.44	$28.22	1,110,476
2015-10-21	$59.86	$60.38	$58.65	$59.53	$29.77	359,136
2015-10-20	$61.00	$61.05	$59.52	$59.69	$29.85	326,910
2015-10-19	$59.07	$61.04	$58.87	$60.97	$30.49	652,438
2015-10-16	$58.86	$59.79	$58.86	$59.36	$29.68	560,260
2015-10-15	$57.60	$58.79	$57.60	$58.62	$29.31	993,586
2015-10-14	$58.29	$58.81	$57.38	$57.65	$28.83	467,338
2015-10-13	$58.90	$59.67	$57.99	$58.07	$29.04	305,332
2015-10-12	$58.64	$59.43	$58.25	$59.20	$29.60	293,252
2015-10-09	$58.62	$58.98	$57.91	$58.79	$29.40	482,778
2015-10-08	$58.48	$59.10	$57.60	$58.35	$29.18	650,632
2015-10-07	$59.26	$60.13	$58.32	$58.97	$29.49	842,800
2015-10-06	$61.07	$61.29	$58.50	$59.09	$29.55	563,716
2015-10-05	$61.34	$61.87	$60.07	$61.21	$30.61	527,718
2015-10-02	$58.98	$61.09	$58.40	$61.05	$30.53	520,974
2015-10-01	$59.53	$61.23	$58.52	$59.52	$29.76	395,728
2015-09-30	$59.71	$60.21	$58.88	$59.55	$29.78	847,456
2015-09-29	$60.14	$61.47	$58.79	$59.47	$29.74	1,230,012
2015-09-28	$63.62	$63.62	$59.73	$60.17	$30.09	926,306
2015-09-25	$65.74	$65.74	$63.33	$63.92	$31.96	585,122
2015-09-24	$65.45	$65.97	$64.68	$65.08	$32.54	633,550
2015-09-23	$65.01	$65.85	$64.34	$65.70	$32.85	640,550
2015-09-22	$64.66	$65.08	$63.78	$64.92	$32.46	348,974
2015-09-21	$65.66	$66.03	$64.09	$65.17	$32.59	557,582
2015-09-18	$63.55	$64.61	$63.55	$64.23	$32.12	546,510
2015-09-17	$64.65	$64.85	$63.72	$64.30	$32.15	395,660
2015-09-16	$63.90	$64.75	$63.79	$64.56	$32.28	380,278
2015-09-15	$63.40	$64.19	$63.02	$64.03	$32.02	414,714
2015-09-14	$64.00	$64.23	$63.14	$63.35	$31.68	386,770
2015-09-11	$62.99	$64.24	$62.61	$64.10	$32.05	337,820
2015-09-10	$62.11	$63.45	$62.11	$63.20	$31.60	330,816
2015-09-09	$63.58	$63.73	$61.97	$62.13	$31.07	948,656
2015-09-08	$62.59	$63.49	$62.04	$63.23	$31.62	446,232
2015-09-04	$61.56	$62.46	$60.87	$61.95	$30.98	681,226
2015-09-03	$60.42	$62.86	$60.23	$62.39	$31.20	1,061,284
2015-09-02	$58.84	$60.30	$58.03	$60.24	$30.12	640,888
2015-09-01	$59.09	$59.88	$58.10	$58.35	$29.18	419,514

Integra Lifesciences Holdings Corp (IART) News Headlines

Recent Integra Lifesciences Holdings Corp (IART) News

Similar Companies to Integra Lifesciences Holdings Corp (IART) in the Medical Devices Industry

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

Integra Lifesciences Holdings Corp (IART) Exchange: NASDAQ