Inphi Corp (IPHI) Stock

Data as of April 26, 2024

$172.27 ($-1.88) -1.08%

Inphi Corp - Daily Information

Click for more stock information on Inphi Corp.

Daily Information	Data
Date	April 26, 2024
Open	$173.71
Previous Close	$172.27
High	$175.32
Low	$171.97
Adjusted Open	$173.71
Previous Adjusted Close	$172.27
Adjusted High	$175.32
Adjusted Low	$171.97

About Inphi Corp (IPHI)

Inphi Corp (IPHI) is a semiconductor company founded in 2000 and based in Santa Clara, California. Inphi designs and develops analog and mixed-signal semiconductor solutions. The company's solutions allow datacenter and cloud computing networks, cable operators, and enterprise networks to handle data and address scalability, power and cost issues. Inphi has been growing since its inception primarily through organic growth and strategic acquisitions. In 2018, Inphi acquired Cortina Systems, an industry-leading provider of semiconductor solutions and services, as well as Omnigo Software, a company that specializes in cloud-based security management solutions. In 2019, the company entered the wireless 5G market and acquired Kalray, a high-performance and energy-efficient computing platform solutions provider. In 2020, the company's advanced solutions for data center and cloud platforms helped accelerate the trend towards hyperscale networks and the emergence of 5G networks. The company currently has 1,350 employees and a market capitalization of roughly $3.8 billion.

Invest in Inphi Corp (IPHI)

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Inphi Corp (IPHI)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-20	$173.71	$175.32	$171.97	$172.27	$172.27	5,672,270
2021-04-19	$175.85	$176.94	$173.05	$174.15	$174.15	1,905,080
2021-04-16	$179.17	$179.23	$176.00	$177.25	$177.25	2,305,312
2021-04-15	$178.65	$179.56	$177.66	$179.00	$179.00	953,017
2021-04-14	$178.18	$180.36	$176.78	$177.23	$177.23	1,289,089
2021-04-13	$181.86	$181.86	$177.37	$178.73	$178.73	1,086,971
2021-04-12	$179.44	$181.85	$178.77	$180.83	$180.83	996,316
2021-04-09	$181.98	$182.01	$180.14	$180.74	$180.74	580,191
2021-04-08	$184.30	$185.28	$181.63	$182.68	$182.68	1,118,336
2021-04-07	$183.53	$183.78	$181.91	$182.23	$182.23	1,495,989
2021-04-06	$182.20	$184.42	$181.69	$183.30	$183.30	1,865,595
2021-04-05	$182.28	$184.33	$181.48	$183.95	$183.95	921,556
2021-04-01	$180.00	$181.34	$178.22	$180.54	$180.54	776,619
2021-03-31	$175.53	$179.98	$175.53	$178.41	$178.41	975,654
2021-03-30	$172.18	$175.08	$171.49	$174.64	$174.64	1,624,223
2021-03-29	$172.31	$174.27	$171.36	$172.48	$172.48	1,300,539
2021-03-26	$167.97	$173.72	$167.47	$173.60	$173.60	1,403,182
2021-03-25	$166.00	$168.78	$165.47	$168.00	$168.00	1,553,583
2021-03-24	$173.06	$174.54	$168.93	$169.08	$169.08	5,990,852
2021-03-23	$165.30	$165.64	$161.16	$161.63	$161.63	502,038
2021-03-22	$166.02	$167.62	$164.80	$165.29	$165.29	663,789
2021-03-19	$161.78	$165.00	$160.75	$164.32	$164.32	698,765
2021-03-18	$163.47	$164.37	$159.98	$160.39	$160.39	871,697
2021-03-17	$162.19	$167.39	$162.01	$166.10	$166.10	947,645
2021-03-16	$167.02	$168.55	$165.17	$165.92	$165.92	502,037
2021-03-15	$163.73	$165.75	$163.24	$165.50	$165.50	1,104,041
2021-03-12	$159.10	$163.70	$158.16	$162.99	$162.99	326,233
2021-03-11	$156.96	$162.66	$156.41	$161.99	$161.99	774,051
2021-03-10	$155.46	$156.80	$152.77	$152.84	$152.84	525,096
2021-03-09	$149.76	$156.05	$149.76	$154.40	$154.40	1,135,292
2021-03-08	$150.28	$153.61	$145.61	$145.80	$145.80	1,379,426
2021-03-05	$148.96	$150.98	$141.57	$150.65	$150.65	993,177
2021-03-04	$154.00	$154.57	$145.59	$146.48	$146.48	1,754,480
2021-03-03	$163.67	$163.67	$158.39	$158.93	$158.93	799,286
2021-03-02	$168.42	$169.17	$164.03	$164.13	$164.13	647,754
2021-03-01	$165.02	$168.52	$164.76	$168.52	$168.52	781,222
2021-02-26	$160.81	$164.89	$159.68	$164.59	$164.59	704,104
2021-02-25	$165.65	$166.57	$159.19	$159.69	$159.69	522,251
2021-02-24	$163.51	$166.35	$160.95	$166.27	$166.27	879,274
2021-02-23	$162.58	$165.37	$159.20	$164.23	$164.23	554,960
2021-02-22	$169.48	$170.25	$164.75	$166.29	$166.29	868,177
2021-02-19	$170.17	$171.84	$168.95	$170.55	$170.55	1,035,622
2021-02-18	$166.54	$169.41	$165.63	$168.12	$168.12	351,659
2021-02-17	$171.52	$172.47	$167.44	$168.47	$168.47	355,406
2021-02-16	$175.53	$176.30	$172.21	$172.99	$172.99	562,255
2021-02-12	$170.93	$175.23	$169.25	$174.87	$174.87	450,881
2021-02-11	$167.42	$170.55	$167.17	$170.30	$170.30	512,201
2021-02-10	$167.64	$168.76	$165.53	$166.65	$166.65	741,115
2021-02-09	$167.13	$169.60	$167.13	$167.71	$167.71	704,267
2021-02-08	$166.19	$169.58	$166.11	$169.33	$169.33	329,875
2021-02-05	$167.11	$167.11	$164.44	$165.50	$165.50	542,147
2021-02-04	$169.59	$169.59	$165.22	$165.92	$165.92	918,762
2021-02-03	$173.01	$173.63	$167.85	$168.55	$168.55	1,113,263
2021-02-02	$175.00	$175.50	$170.77	$172.44	$172.44	685,331
2021-02-01	$171.32	$174.70	$169.64	$172.93	$172.93	809,909
2021-01-29	$169.46	$170.30	$167.18	$168.61	$168.61	809,936
2021-01-28	$171.42	$173.26	$169.77	$169.92	$169.92	893,813
2021-01-27	$172.83	$174.75	$168.04	$168.53	$168.53	1,132,208
2021-01-26	$178.04	$179.07	$174.81	$175.60	$175.60	778,000
2021-01-25	$176.74	$179.49	$173.89	$177.88	$177.88	880,080
2021-01-22	$176.97	$178.27	$175.21	$175.45	$175.45	521,011
2021-01-21	$180.25	$180.25	$175.99	$178.13	$178.13	765,831
2021-01-20	$180.31	$182.22	$178.53	$179.00	$179.00	769,581
2021-01-19	$172.18	$179.05	$172.18	$177.66	$177.66	584,495
2021-01-15	$171.20	$173.01	$169.10	$170.42	$170.42	387,724
2021-01-14	$169.08	$173.35	$168.85	$170.99	$170.99	1,030,380
2021-01-13	$169.46	$170.70	$166.94	$169.24	$169.24	413,603
2021-01-12	$169.21	$170.96	$168.67	$169.57	$169.57	508,806
2021-01-11	$166.47	$170.28	$165.66	$168.77	$168.77	1,022,771
2021-01-08	$169.39	$172.61	$167.16	$168.19	$168.19	1,113,709
2021-01-07	$164.05	$168.33	$163.30	$168.01	$168.01	746,489
2021-01-06	$163.34	$164.91	$161.78	$162.46	$162.46	1,013,358
2021-01-05	$160.80	$165.04	$160.80	$164.95	$164.95	663,114
2021-01-04	$161.86	$165.78	$158.78	$161.36	$161.36	998,676
2020-12-31	$160.07	$161.58	$159.25	$160.47	$160.47	669,742
2020-12-30	$158.28	$161.57	$157.53	$160.34	$160.34	353,409
2020-12-29	$159.42	$160.13	$154.61	$157.01	$157.01	590,255
2020-12-28	$161.58	$162.08	$158.75	$159.23	$159.23	344,548
2020-12-24	$159.19	$160.51	$158.13	$160.50	$160.50	218,772
2020-12-23	$160.51	$161.98	$158.58	$158.74	$158.74	922,901
2020-12-22	$158.94	$159.85	$157.30	$158.47	$158.47	578,923
2020-12-21	$158.12	$160.19	$156.72	$158.62	$158.62	617,818
2020-12-18	$158.03	$161.67	$158.00	$160.98	$160.98	796,075
2020-12-17	$156.00	$159.88	$155.51	$158.17	$158.17	702,955
2020-12-16	$154.88	$155.86	$153.81	$154.93	$154.93	504,049
2020-12-15	$153.47	$155.34	$152.41	$154.89	$154.89	480,032
2020-12-14	$151.00	$153.79	$150.52	$152.12	$152.12	819,967
2020-12-11	$149.03	$149.92	$146.91	$149.11	$149.11	647,485
2020-12-10	$148.05	$150.77	$147.51	$149.15	$149.15	636,444
2020-12-09	$150.00	$153.82	$147.93	$149.09	$149.09	534,668
2020-12-08	$151.81	$152.68	$150.51	$151.98	$151.98	590,336
2020-12-07	$149.52	$152.47	$149.21	$151.92	$151.92	625,882
2020-12-04	$149.11	$150.54	$147.50	$150.02	$150.02	1,460,230
2020-12-03	$150.37	$151.22	$148.29	$150.25	$150.25	737,968
2020-12-02	$152.52	$152.76	$148.65	$150.05	$150.05	1,318,343
2020-12-01	$155.40	$156.00	$152.92	$153.20	$153.20	1,506,149
2020-11-30	$153.24	$155.67	$150.65	$155.13	$155.13	1,037,096
2020-11-27	$151.26	$153.15	$150.95	$152.21	$152.21	433,106
2020-11-25	$151.05	$151.89	$149.75	$149.99	$149.99	494,519
2020-11-24	$150.09	$151.00	$147.81	$150.69	$150.69	1,128,281
2020-11-23	$148.91	$150.26	$147.00	$149.61	$149.61	902,993
2020-11-20	$149.50	$151.13	$148.58	$148.59	$148.59	782,961
2020-11-19	$147.87	$150.66	$147.08	$149.13	$149.13	790,123
2020-11-18	$147.74	$149.77	$147.27	$147.65	$147.65	540,672
2020-11-17	$148.19	$149.35	$147.09	$148.05	$148.05	719,565
2020-11-16	$148.92	$150.14	$147.72	$148.81	$148.81	939,266
2020-11-13	$147.84	$150.66	$147.77	$148.57	$148.57	875,495
2020-11-12	$147.50	$147.93	$144.55	$145.77	$145.77	1,260,307
2020-11-11	$145.30	$149.26	$144.99	$147.50	$147.50	1,482,825
2020-11-10	$144.99	$147.35	$140.76	$143.66	$143.66	1,645,998
2020-11-09	$154.37	$155.43	$147.08	$147.43	$147.43	2,479,186
2020-11-06	$147.44	$157.10	$146.84	$154.67	$154.67	2,546,424
2020-11-05	$144.70	$148.32	$143.77	$147.96	$147.96	3,024,823
2020-11-04	$139.10	$144.00	$138.79	$142.98	$142.98	2,694,165
2020-11-03	$138.26	$139.49	$137.95	$138.63	$138.63	2,231,694
2020-11-02	$139.66	$140.81	$136.89	$137.85	$137.85	2,921,034
2020-10-30	$138.86	$141.49	$138.06	$139.76	$139.76	2,960,273
2020-10-29	$135.91	$143.64	$128.63	$140.60	$140.60	12,813,597
2020-10-28	$112.82	$112.93	$109.73	$110.97	$110.97	803,852
2020-10-27	$118.14	$120.12	$113.78	$113.88	$113.88	1,034,266
2020-10-26	$119.97	$123.61	$115.05	$116.59	$116.59	997,519
2020-10-23	$117.55	$118.94	$116.51	$118.32	$118.32	556,914
2020-10-22	$118.67	$119.74	$117.38	$117.52	$117.52	470,680
2020-10-21	$120.82	$122.04	$117.61	$118.28	$118.28	553,697
2020-10-20	$121.66	$122.46	$118.69	$120.36	$120.36	609,436
2020-10-19	$121.64	$125.42	$119.25	$120.37	$120.37	1,091,666
2020-10-16	$123.19	$123.58	$119.58	$120.30	$120.30	430,282
2020-10-15	$120.09	$121.63	$119.23	$121.03	$121.03	679,141
2020-10-14	$124.60	$124.89	$119.62	$122.48	$122.48	669,910
2020-10-13	$122.85	$125.83	$122.09	$123.08	$123.08	1,446,315
2020-10-12	$123.77	$124.90	$122.13	$122.56	$122.56	547,742
2020-10-09	$117.94	$122.94	$117.81	$122.09	$122.09	1,007,774
2020-10-08	$114.29	$117.14	$114.29	$116.13	$116.13	517,874
2020-10-07	$115.43	$116.29	$112.80	$113.45	$113.45	666,836
2020-10-06	$113.49	$118.62	$113.49	$114.03	$114.03	690,634
2020-10-05	$110.00	$114.80	$109.58	$114.17	$114.17	1,015,068
2020-10-02	$110.28	$112.58	$109.19	$109.36	$109.36	1,050,738
2020-10-01	$114.51	$114.68	$111.31	$113.53	$113.53	840,636
2020-09-30	$112.24	$114.03	$111.00	$112.25	$112.25	837,070
2020-09-29	$111.59	$114.20	$111.30	$112.96	$112.96	508,732
2020-09-28	$110.99	$112.08	$109.48	$111.59	$111.59	532,665
2020-09-25	$106.63	$109.38	$105.53	$109.10	$109.10	506,661
2020-09-24	$106.00	$109.08	$105.99	$107.25	$107.25	694,359
2020-09-23	$110.65	$110.92	$106.59	$106.87	$106.87	646,893
2020-09-22	$107.18	$110.94	$106.00	$110.09	$110.09	1,247,157
2020-09-21	$103.66	$106.60	$102.16	$106.31	$106.31	784,369
2020-09-18	$108.46	$108.81	$103.98	$105.02	$105.02	1,854,936
2020-09-17	$104.43	$107.59	$104.01	$107.38	$107.38	851,387
2020-09-16	$107.85	$109.87	$105.95	$107.09	$107.09	866,711
2020-09-15	$109.50	$109.68	$105.86	$106.91	$106.91	1,370,370
2020-09-14	$104.88	$108.66	$104.37	$107.54	$107.54	1,113,399
2020-09-11	$105.15	$105.95	$102.26	$103.26	$103.26	733,395
2020-09-10	$104.61	$105.64	$102.61	$103.14	$103.14	615,486
2020-09-09	$104.36	$105.38	$102.28	$104.00	$104.00	856,496
2020-09-08	$101.10	$105.19	$100.36	$101.33	$101.33	1,295,994
2020-09-04	$106.00	$107.78	$96.66	$106.32	$106.32	2,447,019
2020-09-03	$114.09	$114.09	$106.15	$108.59	$108.59	2,567,233
2020-09-02	$117.00	$119.15	$115.36	$118.27	$118.27	1,109,463
2020-09-01	$115.84	$116.30	$114.61	$115.36	$115.36	974,509
2020-08-31	$112.50	$114.25	$110.93	$113.98	$113.98	1,012,471
2020-08-28	$112.00	$113.25	$111.43	$112.55	$112.55	811,545
2020-08-27	$116.00	$116.72	$110.81	$111.68	$111.68	837,413
2020-08-26	$116.59	$117.68	$115.45	$115.51	$115.51	801,827
2020-08-25	$114.65	$117.90	$114.65	$116.37	$116.37	993,836
2020-08-24	$115.00	$115.92	$114.31	$115.07	$115.07	793,749
2020-08-21	$113.59	$114.17	$112.24	$113.68	$113.68	968,762
2020-08-20	$111.25	$114.03	$110.69	$113.36	$113.36	957,192
2020-08-19	$115.35	$116.03	$112.61	$113.13	$113.13	717,097
2020-08-18	$117.58	$117.58	$114.35	$115.89	$115.89	583,982
2020-08-17	$115.91	$117.98	$114.33	$116.49	$116.49	925,578
2020-08-14	$114.83	$116.03	$112.49	$114.04	$114.04	521,609
2020-08-13	$114.69	$116.99	$113.59	$114.28	$114.28	798,343
2020-08-12	$112.74	$116.02	$112.25	$113.85	$113.85	1,027,756
2020-08-11	$116.40	$116.68	$112.09	$112.25	$112.25	1,170,321
2020-08-10	$124.81	$124.99	$116.55	$117.59	$117.59	1,342,135
2020-08-07	$127.56	$128.44	$122.87	$125.39	$125.39	660,742
2020-08-06	$130.00	$130.24	$125.81	$128.50	$128.50	575,575
2020-08-05	$132.91	$133.63	$127.96	$129.09	$129.09	1,072,140
2020-08-04	$137.00	$142.00	$127.22	$131.10	$131.10	2,600,651
2020-08-03	$134.58	$136.82	$133.58	$135.23	$135.23	1,495,890
2020-07-31	$128.63	$131.20	$127.44	$130.66	$130.66	1,006,668
2020-07-30	$121.89	$128.96	$121.89	$127.43	$127.43	755,514
2020-07-29	$121.28	$124.13	$119.47	$122.78	$122.78	567,251
2020-07-28	$122.58	$123.04	$119.40	$119.65	$119.65	459,571
2020-07-27	$123.64	$125.60	$122.66	$123.61	$123.61	536,980
2020-07-24	$119.90	$123.67	$117.22	$121.74	$121.74	468,553
2020-07-23	$125.93	$126.49	$120.31	$122.36	$122.36	600,532
2020-07-22	$124.77	$125.83	$123.53	$125.33	$125.33	480,360
2020-07-21	$127.99	$128.22	$123.18	$123.50	$123.50	721,378
2020-07-20	$122.93	$127.84	$122.51	$126.68	$126.68	806,901
2020-07-17	$122.01	$122.99	$121.04	$122.16	$122.16	746,397
2020-07-16	$121.35	$122.33	$119.01	$120.58	$120.58	886,898
2020-07-15	$125.88	$126.28	$120.89	$123.60	$123.60	511,377
2020-07-14	$120.96	$125.05	$116.52	$124.88	$124.88	1,076,087
2020-07-13	$129.79	$133.47	$121.01	$122.01	$122.01	1,119,772
2020-07-10	$129.89	$130.33	$125.88	$127.66	$127.66	908,482
2020-07-09	$126.31	$131.30	$125.36	$130.04	$130.04	1,299,560
2020-07-08	$123.15	$126.16	$122.70	$125.50	$125.50	954,948
2020-07-07	$120.25	$124.63	$120.25	$121.86	$121.86	1,097,548
2020-07-06	$121.36	$122.80	$119.30	$120.13	$120.13	1,281,014
2020-07-02	$117.22	$119.25	$116.40	$117.85	$117.85	830,047
2020-07-01	$118.20	$119.63	$114.57	$116.57	$116.57	1,206,338
2020-06-30	$112.04	$118.90	$111.57	$117.50	$117.50	1,763,130
2020-06-29	$114.07	$114.69	$108.77	$110.63	$110.63	1,149,167
2020-06-26	$113.33	$115.85	$110.40	$114.00	$114.00	6,251,036
2020-06-25	$110.25	$113.38	$107.20	$113.07	$113.07	1,502,918
2020-06-24	$113.44	$114.48	$108.58	$109.16	$109.16	1,038,714
2020-06-23	$116.01	$117.61	$113.63	$114.08	$114.08	1,156,120
2020-06-22	$111.17	$117.68	$109.51	$114.90	$114.90	1,603,534
2020-06-19	$114.62	$115.23	$110.54	$110.65	$110.65	1,214,377
2020-06-18	$115.22	$116.13	$112.12	$112.70	$112.70	729,807
2020-06-17	$116.10	$117.84	$115.17	$115.70	$115.70	697,200
2020-06-16	$119.38	$119.84	$113.43	$114.84	$114.84	674,997
2020-06-15	$108.94	$115.82	$107.67	$115.78	$115.78	1,048,127
2020-06-12	$113.77	$113.82	$106.54	$109.22	$109.22	931,209
2020-06-11	$112.75	$113.59	$110.08	$110.87	$110.87	922,628
2020-06-10	$114.16	$117.06	$112.92	$115.27	$115.27	1,045,522
2020-06-09	$110.65	$115.26	$109.94	$112.84	$112.84	1,955,539
2020-06-08	$111.63	$113.47	$109.38	$110.63	$110.63	1,614,552
2020-06-05	$118.55	$119.04	$111.62	$111.72	$111.72	2,111,692
2020-06-04	$117.93	$122.63	$117.28	$117.78	$117.78	1,273,199
2020-06-03	$122.51	$122.81	$117.42	$119.65	$119.65	1,354,293
2020-06-02	$123.75	$123.98	$119.28	$122.08	$122.08	1,458,368
2020-06-01	$125.17	$127.79	$123.91	$124.66	$124.66	1,288,763
2020-05-29	$123.12	$125.75	$120.89	$125.67	$125.67	1,840,720
2020-05-28	$120.30	$127.44	$120.30	$122.40	$122.40	2,434,286
2020-05-27	$121.18	$122.50	$114.19	$121.21	$121.21	2,156,683
2020-05-26	$120.45	$124.10	$120.10	$121.11	$121.11	2,225,363
2020-05-22	$113.71	$120.16	$113.68	$118.37	$118.37	1,843,903
2020-05-21	$111.60	$117.27	$111.16	$113.15	$113.15	1,990,944
2020-05-20	$111.88	$113.94	$110.98	$111.13	$111.13	726,468
2020-05-19	$108.61	$113.34	$108.01	$109.37	$109.37	883,806
2020-05-18	$107.50	$109.81	$106.75	$108.54	$108.54	827,870
2020-05-15	$105.64	$107.73	$103.01	$105.11	$105.11	2,308,276
2020-05-14	$105.97	$109.73	$103.40	$109.48	$109.48	1,460,774
2020-05-13	$108.60	$113.39	$106.41	$108.37	$108.37	1,765,177
2020-05-12	$113.55	$117.21	$110.44	$110.96	$110.96	1,154,602
2020-05-11	$109.83	$113.73	$109.02	$112.24	$112.24	1,757,851
2020-05-08	$113.35	$116.98	$105.24	$110.78	$110.78	2,962,212
2020-05-07	$98.88	$101.06	$97.34	$98.97	$98.97	1,047,299
2020-05-06	$96.30	$99.00	$94.75	$96.32	$96.32	917,671
2020-05-05	$93.55	$95.83	$93.25	$94.45	$94.45	1,452,324
2020-05-04	$92.70	$93.00	$91.08	$92.18	$92.18	873,333
2020-05-01	$93.96	$94.90	$92.07	$92.64	$92.64	1,596,601
2020-04-30	$99.68	$101.64	$96.46	$96.54	$96.54	1,463,831
2020-04-29	$100.50	$102.10	$99.25	$101.00	$101.00	1,567,183
2020-04-28	$100.00	$101.73	$98.83	$98.96	$98.96	1,148,593
2020-04-27	$100.00	$100.22	$97.87	$99.53	$99.53	1,187,129
2020-04-24	$97.02	$99.06	$95.13	$98.75	$98.75	938,247
2020-04-23	$97.74	$98.83	$96.18	$96.68	$96.68	1,436,420
2020-04-22	$96.93	$99.11	$94.28	$96.74	$96.74	4,613,157
2020-04-21	$93.99	$98.15	$92.36	$94.27	$94.27	2,032,615
2020-04-20	$96.00	$99.46	$95.01	$96.88	$96.88	1,029,879
2020-04-17	$96.10	$97.35	$92.60	$96.13	$96.13	809,487
2020-04-16	$94.60	$95.79	$93.03	$94.94	$94.94	710,891
2020-04-15	$92.51	$94.12	$90.34	$92.63	$92.63	713,639
2020-04-14	$93.00	$94.71	$91.42	$93.72	$93.72	919,127
2020-04-13	$90.03	$92.92	$89.22	$90.34	$90.34	1,065,441
2020-04-09	$88.19	$89.66	$86.00	$87.00	$87.00	924,120
2020-04-08	$86.54	$89.32	$84.38	$86.20	$86.20	740,544
2020-04-07	$91.50	$92.49	$85.68	$85.94	$85.94	974,004
2020-04-06	$83.00	$87.97	$82.28	$87.51	$87.51	1,078,154
2020-04-03	$79.32	$81.40	$78.27	$80.03	$80.03	845,067
2020-04-02	$76.86	$79.88	$76.15	$79.49	$79.49	645,412
2020-04-01	$76.66	$80.48	$75.26	$77.68	$77.68	1,084,767
2020-03-31	$78.05	$80.89	$77.33	$79.17	$79.17	1,437,154
2020-03-30	$74.93	$79.60	$73.59	$77.84	$77.84	1,645,300
2020-03-27	$73.66	$76.50	$72.49	$74.31	$74.31	1,016,285
2020-03-26	$75.10	$79.86	$73.43	$76.28	$76.28	1,320,315
2020-03-25	$71.64	$77.47	$70.36	$75.09	$75.09	1,713,010
2020-03-24	$62.77	$71.36	$62.59	$71.17	$71.17	2,121,183
2020-03-23	$58.41	$60.48	$55.72	$58.81	$58.81	1,013,431
2020-03-20	$62.11	$64.52	$57.03	$58.59	$58.59	1,151,900
2020-03-19	$62.88	$64.82	$59.09	$61.65	$61.65	1,114,937
2020-03-18	$62.32	$65.90	$60.40	$63.69	$63.69	1,366,319
2020-03-17	$67.45	$69.94	$65.15	$67.19	$67.19	1,022,934
2020-03-16	$62.44	$70.53	$61.00	$66.01	$66.01	1,305,212
2020-03-13	$70.82	$72.97	$66.02	$72.97	$72.97	1,191,151
2020-03-12	$67.70	$72.48	$65.60	$65.65	$65.65	1,208,434
2020-03-11	$76.15	$76.76	$71.09	$73.32	$73.32	1,089,188
2020-03-10	$76.20	$78.60	$73.92	$78.39	$78.39	1,556,590
2020-03-09	$74.00	$78.41	$73.25	$73.60	$73.60	1,268,816
2020-03-06	$80.00	$82.40	$77.26	$80.27	$80.27	1,330,932
2020-03-05	$77.93	$84.47	$77.58	$82.79	$82.79	1,334,645
2020-03-04	$78.02	$82.24	$77.43	$80.52	$80.52	1,130,334
2020-03-03	$76.69	$79.68	$73.96	$76.30	$76.30	1,179,090
2020-03-02	$75.70	$76.54	$73.32	$76.13	$76.13	880,028
2020-02-28	$69.72	$74.75	$69.07	$74.66	$74.66	1,086,649
2020-02-27	$73.62	$75.98	$71.07	$73.11	$73.11	1,221,699
2020-02-26	$75.28	$77.74	$74.56	$75.33	$75.33	784,641
2020-02-25	$78.93	$79.50	$74.13	$74.72	$74.72	1,454,746
2020-02-24	$78.81	$80.60	$77.02	$78.26	$78.26	954,192
2020-02-21	$85.27	$85.27	$82.19	$82.53	$82.53	554,586
2020-02-20	$85.10	$85.98	$83.66	$85.76	$85.76	689,382
2020-02-19	$83.74	$86.42	$83.36	$85.62	$85.62	738,441
2020-02-18	$83.32	$83.81	$81.65	$83.04	$83.04	1,082,572
2020-02-14	$83.90	$84.76	$82.81	$84.56	$84.56	613,628
2020-02-13	$83.00	$84.88	$82.42	$83.68	$83.68	761,334
2020-02-12	$83.91	$84.68	$83.18	$83.94	$83.94	277,482
2020-02-11	$83.00	$84.68	$82.63	$83.61	$83.61	523,079
2020-02-10	$81.75	$82.98	$80.56	$82.91	$82.91	596,618
2020-02-07	$83.07	$83.50	$81.01	$82.39	$82.39	579,128
2020-02-06	$83.38	$85.01	$82.21	$83.58	$83.58	752,727
2020-02-05	$86.50	$93.58	$79.40	$82.98	$82.98	2,272,053
2020-02-04	$79.39	$81.79	$78.41	$81.61	$81.61	2,019,882
2020-02-03	$76.51	$78.01	$76.24	$77.59	$77.59	912,108
2020-01-31	$78.60	$79.04	$75.10	$75.96	$75.96	817,716
2020-01-30	$79.40	$80.30	$77.26	$79.30	$79.30	953,381
2020-01-29	$81.02	$81.31	$80.18	$80.53	$80.53	570,888
2020-01-28	$80.05	$80.82	$79.03	$80.29	$80.29	622,827
2020-01-27	$80.15	$81.12	$78.27	$80.13	$80.13	889,409
2020-01-24	$85.02	$85.04	$81.01	$82.98	$82.98	837,095
2020-01-23	$82.33	$84.54	$81.86	$84.11	$84.11	1,003,097
2020-01-22	$83.58	$84.97	$82.09	$82.58	$82.58	1,164,604
2020-01-21	$82.58	$83.54	$82.15	$83.27	$83.27	1,053,469
2020-01-17	$83.12	$84.30	$82.25	$83.11	$83.11	698,232
2020-01-16	$81.93	$83.23	$81.18	$81.89	$81.89	580,093
2020-01-15	$82.34	$83.22	$80.25	$81.08	$81.08	882,875
2020-01-14	$82.53	$83.22	$81.77	$82.66	$82.66	597,281
2020-01-13	$81.24	$83.43	$81.07	$82.72	$82.72	741,291
2020-01-10	$81.65	$82.19	$79.71	$80.86	$80.86	465,928
2020-01-09	$82.00	$82.25	$80.16	$80.94	$80.94	1,109,865
2020-01-08	$78.97	$81.08	$78.86	$80.36	$80.36	1,156,491
2020-01-07	$75.45	$79.57	$75.35	$78.98	$78.98	1,350,278
2020-01-06	$74.65	$75.48	$73.81	$75.45	$75.45	328,675
2020-01-03	$75.20	$76.40	$74.93	$75.76	$75.76	848,393
2020-01-02	$75.13	$76.31	$74.94	$76.25	$76.25	469,450
2019-12-31	$74.17	$74.96	$73.59	$74.02	$74.02	292,747
2019-12-30	$75.06	$75.32	$72.71	$74.56	$74.56	528,358
2019-12-27	$76.81	$76.85	$75.04	$75.34	$75.34	300,483
2019-12-26	$74.89	$76.75	$73.88	$76.23	$76.23	715,160
2019-12-24	$74.95	$75.31	$74.64	$74.90	$74.90	211,951
2019-12-23	$74.40	$75.41	$74.12	$74.72	$74.72	502,569
2019-12-20	$74.99	$75.32	$73.96	$74.41	$74.41	428,988
2019-12-19	$73.49	$75.01	$72.96	$74.48	$74.48	1,004,529
2019-12-18	$73.63	$74.41	$72.39	$73.43	$73.43	485,005
2019-12-17	$73.87	$74.00	$72.42	$73.62	$73.62	650,298
2019-12-16	$74.90	$75.59	$72.89	$73.26	$73.26	657,120
2019-12-13	$75.00	$75.78	$73.60	$74.38	$74.38	575,809
2019-12-12	$74.89	$75.25	$73.84	$75.10	$75.10	698,132
2019-12-11	$73.25	$74.32	$71.93	$74.10	$74.10	884,773
2019-12-10	$69.58	$73.28	$69.58	$72.27	$72.27	1,363,804
2019-12-09	$70.14	$70.42	$69.07	$69.13	$69.13	519,018
2019-12-06	$68.71	$70.88	$68.44	$70.16	$70.16	949,431
2019-12-05	$68.40	$69.04	$67.90	$68.12	$68.12	381,415
2019-12-04	$69.32	$69.73	$67.74	$68.17	$68.17	386,834
2019-12-03	$67.25	$68.62	$66.86	$68.52	$68.52	604,818
2019-12-02	$69.75	$69.75	$66.53	$68.14	$68.14	696,957
2019-11-29	$70.32	$71.26	$69.01	$69.63	$69.63	314,574
2019-11-27	$71.20	$71.82	$70.46	$70.99	$70.99	308,747
2019-11-26	$71.76	$72.57	$70.12	$70.74	$70.74	645,457
2019-11-25	$68.80	$72.20	$68.72	$71.70	$71.70	999,853
2019-11-22	$69.68	$70.14	$68.39	$68.58	$68.58	607,170
2019-11-21	$70.46	$70.98	$68.72	$69.12	$69.12	835,236
2019-11-20	$71.68	$72.12	$69.54	$71.03	$71.03	872,015
2019-11-19	$72.64	$72.87	$71.22	$72.18	$72.18	919,712
2019-11-18	$73.70	$74.03	$72.78	$72.86	$72.86	542,768
2019-11-15	$74.70	$75.00	$73.27	$73.70	$73.70	847,794
2019-11-14	$75.10	$75.43	$73.73	$74.37	$74.37	570,873
2019-11-13	$74.54	$75.41	$73.57	$75.10	$75.10	507,951
2019-11-12	$75.00	$77.67	$73.88	$74.96	$74.96	1,046,569
2019-11-11	$72.73	$74.99	$70.57	$73.73	$73.73	1,090,783
2019-11-08	$70.50	$72.22	$70.50	$72.04	$72.04	655,846
2019-11-07	$72.01	$72.21	$70.00	$70.52	$70.52	761,165
2019-11-06	$69.75	$71.49	$69.26	$71.32	$71.32	701,566
2019-11-05	$71.08	$71.78	$69.25	$69.66	$69.66	840,807
2019-11-04	$72.48	$72.84	$70.63	$70.89	$70.89	934,186
2019-11-01	$72.56	$74.43	$71.42	$71.99	$71.99	1,238,417
2019-10-31	$71.24	$72.07	$69.53	$71.88	$71.88	1,436,073
2019-10-30	$69.69	$72.31	$67.26	$70.95	$70.95	6,113,948
2019-10-29	$59.72	$59.91	$57.63	$59.44	$59.44	1,190,242
2019-10-28	$59.62	$60.07	$58.69	$59.71	$59.71	1,217,328
2019-10-25	$59.86	$60.47	$58.98	$59.15	$59.15	869,072
2019-10-24	$59.42	$61.19	$58.86	$59.85	$59.85	461,488
2019-10-23	$59.50	$60.57	$58.53	$59.09	$59.09	688,556
2019-10-22	$61.50	$62.04	$59.50	$59.81	$59.81	660,896
2019-10-21	$61.60	$62.38	$61.14	$61.38	$61.38	581,245
2019-10-18	$62.29	$62.51	$60.33	$61.42	$61.42	589,096
2019-10-17	$63.64	$64.00	$61.73	$62.50	$62.50	436,226
2019-10-16	$65.06	$65.19	$62.44	$63.16	$63.16	727,454
2019-10-15	$63.41	$66.20	$63.41	$64.99	$64.99	983,203
2019-10-14	$63.77	$64.17	$62.52	$63.04	$63.04	466,609
2019-10-11	$63.18	$64.50	$62.65	$63.67	$63.67	804,521
2019-10-10	$62.50	$63.91	$61.69	$61.95	$61.95	1,156,821
2019-10-09	$62.75	$63.22	$61.94	$62.48	$62.48	360,680
2019-10-08	$62.85	$63.05	$61.54	$61.95	$61.95	389,293
2019-10-07	$62.41	$63.69	$62.12	$63.28	$63.28	469,999
2019-10-04	$61.50	$62.85	$60.94	$62.75	$62.75	455,690
2019-10-03	$59.50	$61.30	$59.08	$61.20	$61.20	449,988
2019-10-02	$59.75	$61.24	$58.85	$59.45	$59.45	463,817
2019-10-01	$61.12	$61.40	$59.52	$60.24	$60.24	987,610
2019-09-30	$60.15	$61.45	$59.74	$61.05	$61.05	1,583,065
2019-09-27	$61.35	$61.75	$59.05	$59.95	$59.95	947,524
2019-09-26	$60.91	$61.81	$59.94	$61.66	$61.66	646,822
2019-09-25	$59.42	$61.48	$58.86	$60.92	$60.92	817,587
2019-09-24	$62.57	$63.24	$59.04	$59.65	$59.65	1,080,626
2019-09-23	$63.15	$63.40	$56.33	$62.18	$62.18	2,262,102
2019-09-20	$62.80	$64.75	$62.30	$63.46	$63.46	1,561,632
2019-09-19	$63.47	$64.27	$62.08	$62.38	$62.38	908,413
2019-09-18	$62.86	$63.81	$62.27	$62.96	$62.96	546,705
2019-09-17	$62.13	$63.57	$61.78	$62.81	$62.81	520,499
2019-09-16	$62.20	$62.64	$61.47	$62.05	$62.05	534,434
2019-09-13	$62.00	$64.08	$61.06	$62.64	$62.64	913,999
2019-09-12	$62.06	$63.03	$61.16	$61.99	$61.99	721,770
2019-09-11	$59.50	$61.86	$58.68	$61.18	$61.18	862,051
2019-09-10	$59.17	$59.72	$57.59	$59.05	$59.05	1,033,546
2019-09-09	$63.10	$63.37	$59.13	$59.77	$59.77	1,695,273
2019-09-06	$62.00	$63.65	$61.74	$63.10	$63.10	1,669,653
2019-09-05	$61.37	$62.71	$60.77	$61.21	$61.21	932,868
2019-09-04	$60.73	$61.02	$59.73	$60.64	$60.64	551,159
2019-09-03	$60.83	$61.50	$59.89	$60.13	$60.13	654,378
2019-08-30	$61.20	$62.07	$60.87	$61.19	$61.19	899,913
2019-08-29	$60.93	$61.36	$60.39	$61.01	$61.01	871,641
2019-08-28	$60.51	$60.57	$58.78	$60.17	$60.17	1,346,285
2019-08-27	$62.72	$62.89	$60.68	$60.78	$60.78	785,916
2019-08-26	$62.19	$62.78	$61.39	$62.10	$62.10	781,536
2019-08-23	$63.81	$63.89	$61.25	$62.09	$62.09	978,937
2019-08-22	$65.53	$65.91	$63.34	$64.06	$64.06	467,455
2019-08-21	$65.25	$65.85	$64.41	$65.51	$65.51	1,010,572
2019-08-20	$64.32	$65.14	$63.81	$64.47	$64.47	804,277
2019-08-19	$65.70	$66.41	$64.04	$64.19	$64.19	670,104
2019-08-16	$63.60	$65.19	$63.60	$64.67	$64.67	592,405
2019-08-15	$63.41	$64.24	$63.07	$63.30	$63.30	406,858
2019-08-14	$62.42	$63.58	$62.01	$63.11	$63.11	480,379
2019-08-13	$62.28	$64.50	$62.24	$63.75	$63.75	617,483
2019-08-12	$63.93	$64.28	$62.46	$62.90	$62.90	801,271
2019-08-09	$64.80	$64.97	$63.28	$64.59	$64.59	758,211
2019-08-08	$65.25	$66.56	$64.95	$65.47	$65.47	1,385,266
2019-08-07	$63.90	$64.53	$62.62	$64.05	$64.05	962,298
2019-08-06	$63.20	$64.02	$61.95	$63.72	$63.72	678,544
2019-08-05	$60.09	$62.96	$60.09	$61.78	$61.78	1,139,958
2019-08-02	$60.48	$64.50	$59.39	$63.59	$63.59	2,613,339
2019-08-01	$60.31	$61.34	$59.06	$60.24	$60.24	1,477,664
2019-07-31	$62.27	$62.38	$59.30	$60.21	$60.21	948,898
2019-07-30	$61.34	$62.28	$61.00	$62.26	$62.26	1,192,093
2019-07-29	$62.56	$62.57	$61.12	$61.84	$61.84	1,268,692
2019-07-26	$62.16	$62.93	$61.62	$62.65	$62.65	697,706
2019-07-25	$62.49	$62.75	$61.45	$61.70	$61.70	1,322,719
2019-07-24	$61.95	$63.18	$61.81	$62.42	$62.42	973,318
2019-07-23	$60.97	$61.89	$60.76	$61.82	$61.82	1,245,360
2019-07-22	$60.00	$61.00	$59.82	$60.38	$60.38	1,184,380
2019-07-19	$60.61	$61.00	$59.32	$59.82	$59.82	787,249
2019-07-18	$59.84	$61.09	$59.38	$60.66	$60.66	1,161,666
2019-07-17	$59.79	$60.30	$59.47	$59.62	$59.62	665,335
2019-07-16	$59.17	$60.05	$58.38	$59.56	$59.56	843,735
2019-07-15	$59.43	$60.13	$58.76	$59.72	$59.72	922,226
2019-07-12	$58.10	$59.01	$57.80	$58.75	$58.75	640,942
2019-07-11	$57.53	$58.92	$57.10	$58.24	$58.24	1,378,602
2019-07-10	$55.48	$57.52	$55.44	$57.04	$57.04	1,074,834
2019-07-09	$52.93	$56.11	$52.57	$54.94	$54.94	1,800,230
2019-07-08	$52.06	$53.19	$51.60	$52.72	$52.72	886,938
2019-07-05	$51.98	$52.38	$51.52	$51.74	$51.74	293,546
2019-07-03	$52.33	$52.62	$51.66	$52.46	$52.46	288,155
2019-07-02	$54.07	$54.11	$51.97	$52.21	$52.21	840,010
2019-07-01	$53.28	$53.88	$52.01	$53.67	$53.67	1,857,890
2019-06-28	$50.00	$50.83	$50.00	$50.10	$50.10	1,018,619
2019-06-27	$49.64	$50.38	$49.32	$49.97	$49.97	940,869
2019-06-26	$48.86	$50.20	$48.72	$49.27	$49.27	512,278
2019-06-25	$48.64	$49.18	$48.30	$48.52	$48.52	410,910
2019-06-24	$50.21	$50.40	$48.61	$48.64	$48.64	652,231
2019-06-21	$49.50	$50.28	$48.68	$49.99	$49.99	1,081,798
2019-06-20	$49.90	$50.48	$49.40	$50.06	$50.06	587,194
2019-06-19	$49.03	$49.40	$48.27	$49.16	$49.16	607,054
2019-06-18	$47.23	$49.71	$47.23	$49.06	$49.06	1,054,379
2019-06-17	$45.99	$47.21	$45.91	$46.77	$46.77	553,118
2019-06-14	$44.55	$46.00	$44.23	$45.76	$45.76	465,426
2019-06-13	$45.42	$45.98	$45.21	$45.30	$45.30	637,990
2019-06-12	$45.34	$45.57	$44.83	$45.00	$45.00	573,314
2019-06-11	$45.86	$46.53	$45.34	$45.40	$45.40	948,837
2019-06-10	$45.91	$46.55	$45.78	$45.80	$45.80	624,496
2019-06-07	$45.10	$45.95	$44.78	$45.50	$45.50	406,433
2019-06-06	$44.93	$45.32	$44.37	$44.84	$44.84	645,847
2019-06-05	$45.63	$46.40	$44.09	$45.22	$45.22	395,562
2019-06-04	$44.88	$45.49	$44.23	$45.41	$45.41	880,134
2019-06-03	$44.36	$44.96	$43.85	$44.30	$44.30	779,595
2019-05-31	$43.33	$45.04	$43.33	$43.88	$43.88	739,335
2019-05-30	$43.55	$44.55	$43.48	$44.39	$44.39	672,023
2019-05-29	$42.02	$43.50	$41.68	$43.21	$43.21	939,511
2019-05-28	$43.68	$44.20	$42.30	$42.53	$42.53	724,065
2019-05-24	$43.34	$44.50	$43.25	$43.53	$43.53	859,721
2019-05-23	$42.14	$43.15	$41.24	$43.04	$43.04	1,147,328
2019-05-22	$40.50	$43.77	$40.50	$43.18	$43.18	1,936,190
2019-05-21	$42.59	$43.45	$40.91	$41.00	$41.00	1,215,648
2019-05-20	$39.55	$41.23	$39.34	$41.15	$41.15	1,946,609
2019-05-17	$43.64	$43.83	$41.16	$41.52	$41.52	2,943,463
2019-05-16	$47.74	$48.42	$43.07	$44.68	$44.68	4,374,430
2019-05-15	$49.52	$51.83	$49.52	$51.47	$51.47	727,739
2019-05-14	$48.94	$50.23	$48.23	$50.12	$50.12	901,692
2019-05-13	$49.32	$49.52	$47.62	$48.00	$48.00	971,854
2019-05-10	$50.70	$51.33	$49.35	$50.74	$50.74	812,393
2019-05-09	$50.00	$51.25	$49.27	$51.12	$51.12	737,186
2019-05-08	$50.33	$51.67	$49.06	$50.72	$50.72	788,834
2019-05-07	$49.43	$50.67	$49.42	$50.20	$50.20	944,205
2019-05-06	$49.95	$50.23	$48.89	$49.86	$49.86	892,708
2019-05-03	$50.11	$51.31	$49.50	$51.13	$51.13	921,830
2019-05-02	$47.95	$50.34	$47.90	$49.92	$49.92	1,421,793
2019-05-01	$48.25	$50.42	$47.43	$47.81	$47.81	2,769,126
2019-04-30	$44.47	$45.95	$44.10	$45.66	$45.66	1,586,719
2019-04-29	$45.20	$45.46	$44.28	$44.47	$44.47	1,492,027
2019-04-26	$44.98	$45.42	$44.46	$45.14	$45.14	815,795
2019-04-25	$47.29	$47.43	$45.43	$45.75	$45.75	761,113
2019-04-24	$46.16	$47.75	$46.16	$47.52	$47.52	420,963
2019-04-23	$46.61	$47.80	$46.38	$47.00	$47.00	508,712
2019-04-22	$46.95	$46.95	$46.15	$46.49	$46.49	348,047
2019-04-18	$46.71	$47.36	$46.18	$46.70	$46.70	405,010
2019-04-17	$47.90	$48.07	$46.60	$46.92	$46.92	459,878
2019-04-16	$47.59	$48.21	$47.44	$47.56	$47.56	734,304
2019-04-15	$47.00	$47.86	$46.85	$47.24	$47.24	702,167
2019-04-12	$46.54	$47.09	$45.70	$46.86	$46.86	897,975
2019-04-11	$46.00	$46.15	$45.34	$45.79	$45.79	475,304
2019-04-10	$45.12	$46.16	$45.03	$45.99	$45.99	277,902
2019-04-09	$45.43	$45.70	$45.05	$45.15	$45.15	213,757
2019-04-08	$45.46	$45.48	$44.65	$45.48	$45.48	281,381
2019-04-05	$45.68	$46.05	$45.40	$45.64	$45.64	367,393
2019-04-04	$45.56	$46.20	$45.06	$45.38	$45.38	531,780
2019-04-03	$45.46	$46.24	$45.22	$45.47	$45.47	780,690
2019-04-02	$45.07	$45.29	$44.37	$44.80	$44.80	446,539
2019-04-01	$44.00	$45.26	$43.81	$44.94	$44.94	616,553
2019-03-29	$44.02	$44.25	$43.45	$43.74	$43.74	580,271
2019-03-28	$43.66	$44.58	$43.46	$43.91	$43.91	293,032
2019-03-27	$43.76	$44.03	$42.61	$43.36	$43.36	459,067
2019-03-26	$43.38	$44.09	$43.34	$44.07	$44.07	672,008
2019-03-25	$42.71	$43.45	$42.44	$43.04	$43.04	273,319
2019-03-22	$43.87	$44.23	$42.60	$43.00	$43.00	559,321
2019-03-21	$43.63	$44.55	$43.62	$44.28	$44.28	389,192
2019-03-20	$43.88	$44.41	$42.99	$43.65	$43.65	424,827
2019-03-19	$44.15	$44.17	$43.47	$43.88	$43.88	313,017
2019-03-18	$44.45	$44.61	$43.31	$43.84	$43.84	388,392
2019-03-15	$44.02	$45.08	$43.68	$44.28	$44.28	672,809
2019-03-14	$43.74	$44.21	$43.53	$43.68	$43.68	252,145
2019-03-13	$43.80	$44.18	$43.50	$43.88	$43.88	338,592
2019-03-12	$44.00	$44.08	$43.30	$43.60	$43.60	248,315
2019-03-11	$42.52	$44.20	$42.52	$43.93	$43.93	1,145,121
2019-03-08	$42.05	$42.92	$41.75	$42.24	$42.24	462,131
2019-03-07	$42.04	$42.68	$41.55	$42.59	$42.59	647,713
2019-03-06	$43.12	$43.35	$42.16	$42.17	$42.17	1,034,697
2019-03-05	$43.72	$43.76	$42.89	$42.93	$42.93	598,113
2019-03-04	$44.81	$44.95	$43.21	$43.72	$43.72	595,070
2019-03-01	$43.62	$44.70	$42.94	$44.51	$44.51	1,204,628
2019-02-28	$42.66	$43.85	$42.17	$43.22	$43.22	886,965
2019-02-27	$43.65	$43.96	$42.75	$42.88	$42.88	978,209
2019-02-26	$44.10	$44.83	$43.77	$43.94	$43.94	516,109
2019-02-25	$44.18	$44.88	$43.90	$44.34	$44.34	1,105,089
2019-02-22	$43.26	$43.78	$42.67	$43.76	$43.76	605,250
2019-02-21	$42.70	$43.04	$42.12	$42.88	$42.88	493,388
2019-02-20	$42.70	$43.07	$42.25	$42.49	$42.49	647,346
2019-02-19	$41.73	$42.46	$41.50	$42.35	$42.35	593,935
2019-02-15	$41.74	$41.86	$41.22	$41.82	$41.82	426,301
2019-02-14	$40.71	$41.61	$40.50	$41.41	$41.41	771,541
2019-02-13	$40.80	$41.45	$40.30	$40.95	$40.95	1,031,340
2019-02-12	$40.13	$40.79	$39.68	$40.69	$40.69	602,284
2019-02-11	$39.17	$40.00	$38.87	$39.98	$39.98	631,324
2019-02-08	$38.11	$39.33	$38.11	$39.10	$39.10	465,273
2019-02-07	$39.28	$39.92	$38.35	$38.68	$38.68	468,774
2019-02-06	$39.64	$40.23	$39.54	$39.86	$39.86	566,246
2019-02-05	$40.00	$40.30	$39.41	$39.42	$39.42	440,369
2019-02-04	$40.00	$40.07	$39.31	$39.95	$39.95	484,615
2019-02-01	$39.67	$40.84	$39.67	$39.97	$39.97	700,775
2019-01-31	$38.44	$40.16	$38.44	$39.44	$39.44	763,839
2019-01-30	$38.71	$40.00	$36.97	$38.46	$38.46	1,583,566
2019-01-29	$37.64	$38.30	$36.70	$37.71	$37.71	1,236,410
2019-01-28	$38.19	$39.46	$37.29	$37.64	$37.64	1,828,914
2019-01-25	$36.54	$38.05	$36.41	$37.86	$37.86	800,843
2019-01-24	$35.26	$36.84	$34.76	$36.54	$36.54	940,114
2019-01-23	$34.30	$34.92	$33.80	$34.69	$34.69	534,514
2019-01-22	$34.47	$34.53	$33.58	$34.12	$34.12	426,491
2019-01-18	$35.02	$35.49	$34.69	$34.89	$34.89	676,838
2019-01-17	$34.59	$35.11	$34.19	$34.76	$34.76	898,934
2019-01-16	$35.43	$35.98	$34.98	$35.00	$35.00	833,277
2019-01-15	$33.88	$35.84	$33.87	$35.16	$35.16	1,367,480
2019-01-14	$33.78	$33.80	$32.43	$33.32	$33.32	589,365
2019-01-11	$33.63	$35.47	$33.38	$34.38	$34.38	1,564,785
2019-01-10	$32.20	$33.43	$32.01	$32.98	$32.98	649,207
2019-01-09	$31.88	$32.86	$31.88	$32.40	$32.40	1,312,175
2019-01-08	$32.28	$32.29	$31.18	$31.54	$31.54	1,474,644
2019-01-07	$31.05	$32.35	$30.61	$31.69	$31.69	990,476
2019-01-04	$30.25	$31.15	$29.85	$30.84	$30.84	1,022,065
2019-01-03	$31.48	$31.48	$29.56	$29.68	$29.68	794,172
2019-01-02	$31.28	$32.73	$31.28	$31.81	$31.81	459,845
2018-12-31	$32.27	$32.62	$31.73	$32.15	$32.15	439,281
2018-12-28	$32.16	$32.95	$31.59	$32.11	$32.11	322,907
2018-12-27	$31.33	$32.26	$30.94	$32.03	$32.03	326,668
2018-12-26	$30.16	$32.04	$30.16	$32.02	$32.02	405,229
2018-12-24	$30.46	$31.10	$30.20	$30.24	$30.24	231,901
2018-12-21	$32.31	$32.31	$30.76	$30.83	$30.83	625,133
2018-12-20	$32.32	$32.83	$31.40	$31.83	$31.83	616,782
2018-12-19	$32.79	$33.49	$31.62	$32.17	$32.17	781,499
2018-12-18	$32.87	$33.62	$32.69	$32.85	$32.85	582,866
2018-12-17	$32.92	$33.21	$31.67	$32.49	$32.49	873,019
2018-12-14	$33.37	$34.32	$32.73	$32.96	$32.96	947,720
2018-12-13	$35.19	$35.32	$33.53	$33.78	$33.78	1,020,150
2018-12-12	$35.43	$35.91	$34.74	$34.78	$34.78	709,479
2018-12-11	$35.58	$36.52	$34.54	$34.61	$34.61	910,439
2018-12-10	$35.35	$35.93	$34.75	$34.80	$34.80	660,553
2018-12-07	$35.85	$37.14	$35.43	$35.46	$35.46	944,230
2018-12-06	$37.38	$37.50	$34.71	$35.83	$35.83	1,026,927
2018-12-04	$41.01	$41.38	$39.37	$39.48	$39.48	632,466
2018-12-03	$40.61	$42.34	$40.36	$41.35	$41.35	907,389
2018-11-30	$40.07	$40.09	$39.11	$39.89	$39.89	496,220
2018-11-29	$39.72	$40.56	$39.46	$39.59	$39.59	576,967
2018-11-28	$39.57	$39.94	$38.66	$39.92	$39.92	784,113
2018-11-27	$39.19	$39.85	$38.48	$38.98	$38.98	580,036
2018-11-26	$39.10	$40.45	$38.38	$39.56	$39.56	962,902
2018-11-23	$38.01	$39.32	$38.01	$38.55	$38.55	268,265
2018-11-21	$37.97	$38.95	$37.73	$38.47	$38.47	396,025
2018-11-20	$36.31	$38.16	$36.07	$37.66	$37.66	480,405
2018-11-19	$38.39	$38.68	$37.11	$37.17	$37.17	376,623
2018-11-16	$37.27	$38.79	$37.00	$38.59	$38.59	767,756
2018-11-15	$36.04	$38.02	$35.95	$38.01	$38.01	566,183
2018-11-14	$35.45	$36.41	$35.37	$36.20	$36.20	567,607
2018-11-13	$33.89	$35.45	$33.89	$34.70	$34.70	398,433
2018-11-12	$36.03	$36.44	$33.56	$33.63	$33.63	808,521
2018-11-09	$35.87	$36.83	$35.80	$36.62	$36.62	610,691
2018-11-08	$35.65	$36.31	$35.65	$35.98	$35.98	301,913
2018-11-07	$36.03	$36.70	$34.92	$36.10	$36.10	495,799
2018-11-06	$35.58	$36.33	$35.25	$35.67	$35.67	426,303
2018-11-05	$34.90	$35.76	$33.98	$35.54	$35.54	864,222
2018-11-02	$35.21	$35.21	$32.15	$34.74	$34.74	1,336,203
2018-11-01	$32.30	$34.41	$32.22	$33.72	$33.72	1,058,404
2018-10-31	$32.30	$32.80	$31.95	$32.00	$32.00	635,741
2018-10-30	$31.12	$31.94	$30.81	$31.90	$31.90	526,741
2018-10-29	$31.93	$32.42	$30.51	$31.02	$31.02	597,876
2018-10-26	$31.66	$32.55	$31.08	$31.91	$31.91	328,435
2018-10-25	$31.09	$32.95	$31.02	$32.25	$32.25	698,534
2018-10-24	$32.64	$33.03	$30.57	$30.58	$30.58	551,035
2018-10-23	$32.30	$33.16	$32.06	$32.97	$32.97	540,223
2018-10-22	$33.27	$33.95	$33.07	$33.26	$33.26	359,913
2018-10-19	$33.07	$34.03	$32.86	$33.03	$33.03	362,802
2018-10-18	$33.19	$33.78	$32.49	$32.85	$32.85	336,802
2018-10-17	$34.00	$34.15	$32.96	$33.99	$33.99	586,855
2018-10-16	$32.79	$33.85	$32.22	$33.83	$33.83	491,642
2018-10-15	$31.74	$32.69	$31.29	$32.33	$32.33	448,876
2018-10-12	$32.18	$32.24	$31.47	$31.98	$31.98	510,732
2018-10-11	$31.87	$32.63	$31.21	$31.29	$31.29	724,373
2018-10-10	$33.62	$33.62	$31.11	$31.92	$31.92	1,669,361
2018-10-09	$34.09	$34.92	$33.50	$34.00	$34.00	711,857
2018-10-08	$34.35	$35.05	$33.39	$34.13	$34.13	426,736
2018-10-05	$36.44	$36.45	$34.06	$34.49	$34.49	1,024,616
2018-10-04	$37.03	$37.21	$36.03	$36.60	$36.60	926,921
2018-10-03	$36.19	$37.26	$35.81	$37.25	$37.25	512,835
2018-10-02	$36.72	$37.08	$35.62	$35.96	$35.96	392,658
2018-10-01	$38.23	$38.23	$36.76	$36.88	$36.88	693,185
2018-09-28	$37.04	$38.14	$36.47	$37.98	$37.98	701,928
2018-09-27	$36.02	$37.49	$35.77	$37.27	$37.27	778,983
2018-09-26	$35.78	$36.33	$35.59	$35.99	$35.99	477,143
2018-09-25	$36.35	$36.35	$35.40	$35.71	$35.71	542,283
2018-09-24	$36.50	$36.89	$35.83	$36.27	$36.27	415,269
2018-09-21	$37.34	$37.42	$36.60	$36.65	$36.65	580,385
2018-09-20	$37.21	$37.48	$36.91	$37.39	$37.39	560,762
2018-09-19	$35.87	$37.24	$35.75	$37.01	$37.01	675,151
2018-09-18	$35.61	$36.06	$35.38	$35.72	$35.72	580,659
2018-09-17	$35.57	$35.94	$34.94	$35.45	$35.45	240,528
2018-09-14	$35.25	$35.98	$35.25	$35.73	$35.73	360,971
2018-09-13	$35.21	$35.90	$34.87	$35.19	$35.19	249,274
2018-09-12	$34.69	$34.97	$33.58	$34.81	$34.81	515,935
2018-09-11	$35.14	$35.48	$34.51	$35.00	$35.00	276,453
2018-09-10	$35.40	$35.83	$35.17	$35.36	$35.36	312,450
2018-09-07	$35.45	$36.27	$34.96	$35.10	$35.10	312,795
2018-09-06	$36.59	$36.59	$35.54	$35.59	$35.59	248,186
2018-09-05	$36.32	$36.65	$35.42	$36.60	$36.60	644,890
2018-09-04	$36.87	$37.01	$35.83	$36.48	$36.48	365,034
2018-08-31	$36.24	$37.30	$36.01	$37.07	$37.07	668,707
2018-08-30	$36.16	$36.56	$36.00	$36.24	$36.24	429,546
2018-08-29	$36.95	$37.19	$36.14	$36.15	$36.15	643,310
2018-08-28	$35.45	$37.60	$35.43	$36.92	$36.92	832,045
2018-08-27	$34.80	$35.42	$34.77	$35.29	$35.29	275,343
2018-08-24	$34.64	$34.96	$34.07	$34.66	$34.66	513,096
2018-08-23	$34.04	$34.70	$34.00	$34.46	$34.46	376,858
2018-08-22	$33.81	$34.11	$33.58	$33.99	$33.99	317,527
2018-08-21	$33.28	$34.20	$33.07	$33.90	$33.90	357,466
2018-08-20	$32.87	$33.21	$32.46	$32.95	$32.95	341,226
2018-08-17	$32.72	$33.00	$32.22	$32.85	$32.85	375,846
2018-08-16	$32.59	$33.38	$32.30	$32.92	$32.92	412,749
2018-08-15	$33.19	$33.51	$31.95	$32.51	$32.51	452,933
2018-08-14	$33.56	$33.89	$33.31	$33.43	$33.43	290,025
2018-08-13	$33.35	$33.81	$33.17	$33.43	$33.43	264,902
2018-08-10	$33.16	$33.75	$32.70	$33.38	$33.38	282,442
2018-08-09	$33.35	$34.04	$33.03	$33.65	$33.65	793,185
2018-08-08	$33.09	$33.60	$32.94	$33.39	$33.39	707,251
2018-08-07	$32.90	$33.27	$32.63	$32.93	$32.93	950,665
2018-08-06	$31.84	$32.86	$31.76	$32.67	$32.67	617,523
2018-08-03	$31.82	$32.34	$31.82	$32.01	$32.01	601,898
2018-08-02	$30.73	$31.86	$30.72	$31.80	$31.80	750,972
2018-08-01	$31.44	$31.57	$30.93	$31.01	$31.01	613,273
2018-07-31	$31.94	$32.30	$31.39	$31.44	$31.44	553,594
2018-07-30	$33.42	$33.42	$31.88	$31.94	$31.94	555,921
2018-07-27	$33.78	$33.90	$32.99	$33.30	$33.30	424,493
2018-07-26	$33.93	$35.27	$33.07	$33.65	$33.65	1,252,195
2018-07-25	$34.68	$35.82	$32.02	$33.42	$33.42	1,917,681
2018-07-24	$34.63	$35.34	$33.97	$34.23	$34.23	1,336,066
2018-07-23	$33.34	$34.52	$32.38	$34.34	$34.34	630,361
2018-07-20	$32.75	$33.43	$32.04	$33.35	$33.35	485,195
2018-07-19	$34.06	$34.30	$32.19	$32.84	$32.84	1,617,600
2018-07-18	$35.13	$35.45	$34.61	$35.09	$35.09	486,129
2018-07-17	$34.06	$35.20	$34.00	$34.98	$34.98	454,426
2018-07-16	$34.50	$34.77	$34.01	$34.12	$34.12	415,722
2018-07-13	$34.82	$35.28	$34.59	$34.67	$34.67	254,303
2018-07-12	$34.02	$34.95	$33.32	$34.89	$34.89	585,907
2018-07-11	$33.90	$34.41	$33.60	$33.66	$33.66	252,366
2018-07-10	$34.09	$34.49	$33.93	$34.37	$34.37	447,430
2018-07-09	$34.31	$34.31	$33.54	$34.00	$34.00	293,265
2018-07-06	$33.94	$34.37	$33.75	$33.86	$33.86	412,469
2018-07-05	$33.43	$33.96	$33.09	$33.92	$33.92	319,280
2018-07-03	$33.32	$33.65	$32.80	$33.04	$33.04	229,414
2018-07-02	$32.03	$33.18	$32.02	$33.17	$33.17	443,104
2018-06-29	$32.70	$32.85	$32.21	$32.61	$32.61	405,019
2018-06-28	$31.94	$32.63	$31.41	$32.37	$32.37	488,018
2018-06-27	$33.11	$33.40	$31.94	$31.96	$31.96	448,443
2018-06-26	$32.92	$33.07	$32.32	$32.98	$32.98	679,549
2018-06-25	$33.90	$34.13	$32.57	$32.81	$32.81	634,553
2018-06-22	$34.79	$34.79	$34.12	$34.46	$34.46	702,203
2018-06-21	$35.57	$35.57	$34.03	$34.43	$34.43	375,692
2018-06-20	$35.10	$35.58	$34.81	$35.37	$35.37	298,132
2018-06-19	$35.14	$35.24	$33.60	$34.72	$34.72	588,997
2018-06-18	$35.28	$35.71	$35.11	$35.61	$35.61	226,715
2018-06-15	$35.84	$36.10	$35.56	$35.88	$35.88	399,025
2018-06-14	$35.72	$36.58	$35.68	$36.05	$36.05	567,673
2018-06-13	$35.94	$36.16	$35.07	$35.51	$35.51	574,815
2018-06-12	$35.26	$36.56	$34.48	$35.92	$35.92	876,341
2018-06-11	$34.62	$35.35	$34.61	$35.18	$35.18	360,681
2018-06-08	$34.49	$34.85	$34.23	$34.58	$34.58	444,956
2018-06-07	$34.82	$35.11	$34.70	$34.80	$34.80	491,722
2018-06-06	$34.72	$34.80	$34.33	$34.71	$34.71	401,242
2018-06-05	$34.60	$34.78	$34.10	$34.43	$34.43	422,501
2018-06-04	$34.16	$34.92	$33.83	$34.28	$34.28	489,224
2018-06-01	$34.33	$34.97	$33.62	$34.80	$34.80	344,024
2018-05-31	$34.29	$34.67	$33.52	$33.78	$33.78	635,648
2018-05-30	$35.15	$35.15	$33.91	$34.32	$34.32	609,284
2018-05-29	$33.23	$34.63	$33.14	$34.06	$34.06	363,049
2018-05-25	$33.19	$34.14	$33.15	$34.02	$34.02	218,172
2018-05-24	$33.16	$33.51	$32.97	$33.29	$33.29	239,597
2018-05-23	$32.93	$33.50	$32.93	$33.24	$33.24	297,343
2018-05-22	$34.31	$34.43	$33.41	$33.42	$33.42	541,495
2018-05-21	$33.89	$33.97	$32.90	$33.38	$33.38	489,669
2018-05-18	$33.05	$33.14	$32.59	$32.96	$32.96	463,562
2018-05-17	$33.79	$33.79	$32.99	$33.13	$33.13	403,147
2018-05-16	$32.98	$33.62	$32.93	$33.55	$33.55	452,742
2018-05-15	$32.75	$33.36	$32.50	$32.98	$32.98	392,904
2018-05-14	$33.24	$33.86	$32.73	$32.94	$32.94	765,667
2018-05-11	$33.55	$33.57	$32.47	$32.55	$32.55	735,639
2018-05-10	$33.62	$33.89	$33.35	$33.41	$33.41	344,007
2018-05-09	$33.80	$33.97	$33.19	$33.53	$33.53	827,829
2018-05-08	$33.48	$33.85	$33.15	$33.77	$33.77	338,248
2018-05-07	$32.63	$34.16	$32.63	$33.56	$33.56	663,111
2018-05-04	$32.16	$33.31	$31.65	$32.47	$32.47	574,366
2018-05-03	$31.03	$32.80	$31.03	$32.36	$32.36	804,017
2018-05-02	$30.76	$32.44	$30.42	$31.86	$31.86	1,029,409
2018-05-01	$28.55	$30.51	$28.43	$30.44	$30.44	657,699
2018-04-30	$28.90	$29.15	$28.30	$28.58	$28.58	422,781
2018-04-27	$28.83	$29.27	$28.08	$28.97	$28.97	441,996
2018-04-26	$28.27	$28.74	$27.74	$28.55	$28.55	931,561
2018-04-25	$31.20	$32.01	$27.12	$27.71	$27.71	2,776,039
2018-04-24	$30.82	$31.65	$30.01	$31.42	$31.42	1,894,454
2018-04-23	$30.41	$31.40	$30.03	$30.36	$30.36	611,506
2018-04-20	$30.85	$31.13	$30.19	$30.28	$30.28	844,572
2018-04-19	$31.49	$31.66	$30.16	$30.58	$30.58	969,310
2018-04-18	$32.04	$32.57	$31.51	$32.14	$32.14	561,687
2018-04-17	$31.25	$32.90	$30.75	$32.15	$32.15	1,138,494
2018-04-16	$29.25	$32.15	$28.68	$30.79	$30.79	2,250,496
2018-04-13	$32.68	$32.97	$32.09	$32.75	$32.75	435,156
2018-04-12	$32.05	$32.67	$31.82	$32.52	$32.52	511,669
2018-04-11	$30.63	$32.29	$30.63	$31.87	$31.87	546,425
2018-04-10	$29.77	$31.21	$29.62	$30.88	$30.88	917,171
2018-04-09	$29.92	$30.05	$29.04	$29.08	$29.08	343,996
2018-04-06	$29.95	$30.66	$29.25	$29.50	$29.50	445,461
2018-04-05	$30.85	$30.99	$30.22	$30.42	$30.42	400,139
2018-04-04	$29.22	$30.60	$28.96	$30.47	$30.47	713,333
2018-04-03	$30.05	$30.11	$29.19	$29.94	$29.94	757,968
2018-04-02	$29.93	$30.22	$29.28	$29.70	$29.70	467,940
2018-03-29	$29.27	$30.47	$29.00	$30.10	$30.10	564,725
2018-03-28	$30.31	$30.31	$29.08	$29.19	$29.19	502,441
2018-03-27	$30.55	$30.96	$30.04	$30.39	$30.39	833,692
2018-03-26	$31.16	$31.16	$29.64	$30.38	$30.38	621,683
2018-03-23	$31.20	$31.34	$30.16	$30.18	$30.18	828,353
2018-03-22	$31.48	$32.45	$31.28	$31.30	$31.30	677,745
2018-03-21	$31.97	$32.34	$31.46	$32.08	$32.08	659,653
2018-03-20	$31.12	$31.98	$30.95	$31.96	$31.96	623,531
2018-03-19	$31.94	$32.02	$29.77	$31.21	$31.21	1,737,366
2018-03-16	$33.00	$33.40	$32.39	$33.27	$33.27	1,013,692
2018-03-15	$32.53	$33.03	$31.87	$32.96	$32.96	1,073,174
2018-03-14	$32.55	$32.67	$31.59	$32.49	$32.49	1,060,053
2018-03-13	$33.01	$33.57	$32.12	$32.27	$32.27	1,026,497
2018-03-12	$32.50	$33.40	$32.05	$32.93	$32.93	1,364,255
2018-03-09	$30.66	$31.90	$30.57	$31.63	$31.63	1,063,088
2018-03-08	$30.44	$30.73	$30.06	$30.46	$30.46	574,664
2018-03-07	$29.58	$30.23	$29.58	$30.19	$30.19	890,397
2018-03-06	$29.87	$29.96	$29.06	$29.91	$29.91	1,168,551
2018-03-05	$29.48	$29.72	$29.04	$29.46	$29.46	925,468
2018-03-02	$27.22	$29.63	$27.01	$29.52	$29.52	1,201,905
2018-03-01	$27.75	$28.34	$27.36	$27.51	$27.51	864,865
2018-02-28	$28.19	$28.51	$27.30	$27.75	$27.75	981,084
2018-02-27	$28.35	$28.98	$28.08	$28.18	$28.18	1,599,708
2018-02-26	$27.05	$28.63	$26.75	$28.52	$28.52	1,523,585
2018-02-23	$25.87	$26.34	$25.31	$26.31	$26.31	1,209,657
2018-02-22	$25.06	$25.95	$24.81	$25.84	$25.84	929,685
2018-02-21	$26.65	$26.65	$24.87	$25.10	$25.10	1,322,810
2018-02-20	$24.30	$25.37	$24.18	$25.20	$25.20	1,260,202
2018-02-16	$25.47	$25.76	$24.41	$24.44	$24.44	1,577,937
2018-02-15	$25.63	$25.78	$24.92	$25.57	$25.57	1,060,268
2018-02-14	$24.79	$25.56	$24.58	$25.15	$25.15	1,059,527
2018-02-13	$25.63	$25.83	$24.90	$24.98	$24.98	815,759
2018-02-12	$24.84	$26.40	$24.70	$25.86	$25.86	1,605,738
2018-02-09	$25.25	$26.38	$24.13	$24.51	$24.51	2,466,346
2018-02-08	$24.04	$27.69	$23.65	$25.09	$25.09	5,649,561
2018-02-07	$31.70	$32.13	$29.60	$29.71	$29.71	2,624,878
2018-02-06	$28.28	$32.35	$27.98	$32.09	$32.09	2,324,401
2018-02-05	$29.71	$30.52	$28.81	$28.82	$28.82	1,394,074
2018-02-02	$29.22	$30.14	$29.04	$30.00	$30.00	1,103,433
2018-02-01	$29.85	$29.97	$29.45	$29.65	$29.65	580,482
2018-01-31	$30.65	$30.95	$29.58	$29.87	$29.87	860,582
2018-01-30	$29.76	$30.83	$29.55	$30.37	$30.37	596,885
2018-01-29	$31.46	$31.61	$30.07	$30.51	$30.51	768,673
2018-01-26	$31.50	$31.79	$31.28	$31.79	$31.79	535,622
2018-01-25	$30.77	$31.50	$30.44	$31.09	$31.09	727,054
2018-01-24	$31.16	$31.30	$30.23	$30.57	$30.57	685,316
2018-01-23	$31.17	$32.26	$30.80	$31.15	$31.15	1,585,649
2018-01-22	$31.92	$32.22	$31.25	$31.42	$31.42	1,185,379
2018-01-19	$33.19	$33.98	$31.97	$32.07	$32.07	3,585,616
2018-01-18	$36.90	$37.12	$34.53	$35.40	$35.40	2,869,844
2018-01-17	$38.13	$38.13	$37.74	$37.87	$37.87	287,772
2018-01-16	$39.04	$39.27	$37.81	$37.86	$37.86	571,636
2018-01-12	$38.70	$39.00	$38.47	$38.63	$38.63	355,310
2018-01-11	$36.97	$38.47	$36.69	$38.39	$38.39	476,276
2018-01-10	$37.51	$37.82	$36.61	$36.89	$36.89	459,850
2018-01-09	$38.99	$39.00	$37.65	$37.76	$37.76	643,417
2018-01-08	$38.57	$39.06	$38.08	$38.98	$38.98	310,411
2018-01-05	$38.68	$39.20	$37.99	$38.60	$38.60	557,469
2018-01-04	$38.57	$38.82	$37.72	$38.36	$38.36	602,474
2018-01-03	$37.91	$38.63	$37.91	$38.17	$38.17	459,209
2018-01-02	$36.97	$37.77	$36.30	$37.75	$37.75	556,230
2017-12-29	$37.30	$37.37	$36.60	$36.60	$36.60	408,675
2017-12-28	$37.59	$37.62	$37.00	$37.19	$37.19	284,678
2017-12-27	$37.47	$38.00	$37.03	$37.36	$37.36	360,382
2017-12-26	$38.35	$38.67	$37.44	$37.56	$37.56	431,607
2017-12-22	$38.99	$39.33	$38.54	$38.72	$38.72	319,323
2017-12-21	$39.21	$39.50	$39.00	$39.13	$39.13	322,610
2017-12-20	$39.04	$39.50	$38.77	$39.21	$39.21	231,367
2017-12-19	$39.13	$39.50	$38.60	$38.92	$38.92	474,176
2017-12-18	$38.29	$39.14	$37.68	$38.78	$38.78	797,644
2017-12-15	$37.05	$37.88	$36.64	$37.64	$37.64	568,540
2017-12-14	$37.00	$37.56	$36.59	$36.93	$36.93	370,551
2017-12-13	$36.89	$37.32	$36.53	$36.86	$36.86	456,350
2017-12-12	$36.87	$37.28	$36.54	$36.61	$36.61	430,228
2017-12-11	$36.91	$37.88	$36.85	$37.17	$37.17	492,160
2017-12-08	$37.91	$38.59	$36.59	$36.87	$36.87	982,434
2017-12-07	$37.30	$38.05	$36.25	$37.84	$37.84	1,514,704
2017-12-06	$39.02	$39.38	$38.64	$38.92	$38.92	548,556
2017-12-05	$40.45	$41.29	$39.02	$39.32	$39.32	796,239
2017-12-04	$41.82	$41.98	$40.31	$40.45	$40.45	576,926
2017-12-01	$40.89	$41.23	$39.54	$41.21	$41.21	348,934
2017-11-30	$41.03	$41.67	$40.55	$41.07	$41.07	605,222
2017-11-29	$42.05	$42.27	$40.17	$40.74	$40.74	506,405
2017-11-28	$42.23	$42.26	$41.36	$42.10	$42.10	324,527
2017-11-27	$42.08	$42.41	$41.59	$42.18	$42.18	312,323
2017-11-24	$42.81	$43.00	$42.31	$42.46	$42.46	116,118
2017-11-22	$43.19	$44.32	$42.66	$42.68	$42.68	727,511
2017-11-21	$41.49	$43.14	$41.30	$43.12	$43.12	857,109
2017-11-20	$40.35	$41.20	$40.22	$41.15	$41.15	498,921
2017-11-17	$40.00	$40.73	$39.76	$40.10	$40.10	704,421
2017-11-16	$40.88	$41.22	$39.93	$40.09	$40.09	795,194
2017-11-15	$39.48	$40.69	$38.76	$40.40	$40.40	1,064,610
2017-11-14	$41.12	$41.12	$39.63	$40.13	$40.13	582,562
2017-11-13	$40.33	$41.23	$39.87	$41.15	$41.15	656,911
2017-11-10	$40.77	$41.66	$40.49	$40.86	$40.86	528,533
2017-11-09	$40.12	$40.73	$39.65	$40.67	$40.67	613,669
2017-11-08	$39.45	$40.88	$39.07	$40.79	$40.79	502,256
2017-11-07	$39.95	$40.39	$39.08	$39.49	$39.49	661,442
2017-11-06	$40.00	$41.00	$39.88	$40.34	$40.34	743,368
2017-11-03	$38.48	$40.05	$37.48	$40.00	$40.00	1,143,802
2017-11-02	$40.65	$40.65	$37.40	$38.47	$38.47	2,113,610
2017-11-01	$40.35	$42.54	$40.00	$41.15	$41.15	1,940,596
2017-10-31	$40.26	$41.44	$40.06	$40.98	$40.98	1,308,610
2017-10-30	$38.44	$40.26	$38.16	$40.20	$40.20	966,377
2017-10-27	$39.05	$39.08	$37.84	$38.44	$38.44	728,281
2017-10-26	$38.65	$38.89	$38.08	$38.33	$38.33	567,772
2017-10-25	$38.65	$39.08	$37.61	$38.38	$38.38	492,093
2017-10-24	$38.37	$39.28	$38.16	$38.94	$38.94	674,886
2017-10-23	$37.40	$38.17	$36.95	$38.13	$38.13	525,658
2017-10-20	$37.44	$37.82	$36.71	$37.17	$37.17	657,229
2017-10-19	$36.89	$37.51	$36.47	$37.25	$37.25	1,162,019
2017-10-18	$36.70	$37.77	$35.51	$37.50	$37.50	985,760
2017-10-17	$35.75	$36.83	$35.58	$36.53	$36.53	930,971
2017-10-16	$37.35	$37.44	$35.18	$36.25	$36.25	1,582,855
2017-10-13	$38.49	$38.49	$36.85	$37.45	$37.45	1,039,162
2017-10-12	$38.78	$39.12	$38.22	$38.29	$38.29	487,060
2017-10-11	$38.94	$39.38	$38.82	$38.86	$38.86	493,845
2017-10-10	$39.55	$39.84	$38.86	$39.01	$39.01	377,898
2017-10-09	$39.58	$40.00	$39.14	$39.35	$39.35	194,998
2017-10-06	$38.32	$40.00	$38.26	$39.41	$39.41	594,971
2017-10-05	$39.59	$39.96	$38.32	$38.50	$38.50	1,754,188
2017-10-04	$39.89	$40.31	$39.50	$39.99	$39.99	538,872
2017-10-03	$40.05	$40.73	$39.80	$40.04	$40.04	362,321
2017-10-02	$39.89	$40.08	$39.48	$40.06	$40.06	503,579
2017-09-29	$39.77	$39.77	$39.06	$39.69	$39.69	338,859
2017-09-28	$39.29	$39.74	$38.85	$39.42	$39.42	269,392
2017-09-27	$38.71	$40.05	$38.47	$39.48	$39.48	840,069
2017-09-26	$38.27	$38.85	$38.00	$38.19	$38.19	536,378
2017-09-25	$38.09	$38.24	$37.07	$37.87	$37.87	463,010
2017-09-22	$37.45	$38.46	$37.45	$38.40	$38.40	342,951
2017-09-21	$38.23	$38.61	$37.57	$37.76	$37.76	387,296
2017-09-20	$38.97	$39.13	$37.84	$38.23	$38.23	510,716
2017-09-19	$39.96	$40.08	$38.99	$39.00	$39.00	398,013
2017-09-18	$40.27	$40.99	$39.76	$39.83	$39.83	653,830
2017-09-15	$38.67	$40.26	$38.48	$40.19	$40.19	986,688
2017-09-14	$39.62	$39.73	$38.38	$38.60	$38.60	723,858
2017-09-13	$38.80	$39.89	$38.49	$39.74	$39.74	711,217
2017-09-12	$38.15	$39.07	$38.05	$38.91	$38.91	667,086
2017-09-11	$36.41	$37.98	$36.34	$37.98	$37.98	513,314
2017-09-08	$36.12	$37.01	$35.80	$36.05	$36.05	480,386
2017-09-07	$37.80	$38.00	$36.20	$36.31	$36.31	542,651
2017-09-06	$37.81	$38.04	$37.18	$37.50	$37.50	667,433
2017-09-05	$38.47	$38.79	$37.17	$37.51	$37.51	949,147
2017-09-01	$38.42	$38.79	$37.91	$38.75	$38.75	624,525
2017-08-31	$38.31	$38.58	$37.68	$38.29	$38.29	505,589
2017-08-30	$38.18	$38.60	$37.79	$38.20	$38.20	484,292
2017-08-29	$37.49	$38.34	$37.42	$38.16	$38.16	388,078
2017-08-28	$38.10	$38.32	$37.61	$38.08	$38.08	389,461
2017-08-25	$38.50	$38.90	$37.59	$37.98	$37.98	697,383
2017-08-24	$37.62	$38.98	$37.43	$38.03	$38.03	1,863,626
2017-08-23	$34.56	$36.74	$34.56	$36.65	$36.65	696,857
2017-08-22	$34.71	$35.14	$34.29	$34.96	$34.96	490,519
2017-08-21	$35.20	$35.36	$33.93	$34.39	$34.39	495,249
2017-08-18	$35.09	$35.30	$34.73	$35.11	$35.11	621,587
2017-08-17	$36.39	$36.68	$35.19	$35.30	$35.30	669,830
2017-08-16	$37.32	$37.45	$35.97	$36.84	$36.84	955,945
2017-08-15	$37.36	$37.40	$36.83	$37.27	$37.27	381,396
2017-08-14	$36.75	$37.58	$36.52	$37.28	$37.28	597,739
2017-08-11	$35.73	$36.61	$35.63	$36.19	$36.19	821,512
2017-08-10	$37.20	$37.21	$35.99	$36.01	$36.01	1,175,000
2017-08-09	$36.10	$37.59	$36.10	$37.58	$37.58	980,667
2017-08-08	$36.50	$39.29	$34.70	$36.53	$36.53	3,265,698
2017-08-07	$34.55	$35.90	$34.39	$35.43	$35.43	1,803,438
2017-08-04	$33.86	$34.85	$33.86	$34.69	$34.69	1,319,316
2017-08-03	$36.05	$36.36	$34.12	$34.46	$34.46	1,623,057
2017-08-02	$37.50	$37.60	$35.10	$35.76	$35.76	2,402,893
2017-08-01	$38.66	$39.37	$37.94	$39.32	$39.32	560,103
2017-07-31	$38.32	$38.48	$37.57	$38.40	$38.40	462,081
2017-07-28	$37.41	$38.74	$37.29	$38.07	$38.07	339,740
2017-07-27	$39.24	$39.38	$37.00	$37.76	$37.76	697,942
2017-07-26	$39.10	$39.32	$38.67	$39.02	$39.02	906,856
2017-07-25	$39.34	$39.40	$38.30	$38.77	$38.77	582,188
2017-07-24	$39.09	$39.30	$38.39	$39.22	$39.22	673,840
2017-07-21	$38.30	$39.39	$37.73	$38.99	$38.99	909,828
2017-07-20	$37.98	$38.85	$37.44	$38.67	$38.67	450,954
2017-07-19	$36.97	$38.55	$36.12	$37.85	$37.85	1,460,496
2017-07-18	$37.48	$37.68	$36.50	$36.62	$36.62	1,316,930
2017-07-17	$38.40	$38.49	$37.25	$37.69	$37.69	622,317
2017-07-14	$38.72	$39.19	$38.00	$38.38	$38.38	451,023
2017-07-13	$38.55	$39.19	$38.01	$38.48	$38.48	1,215,292
2017-07-12	$37.10	$40.28	$37.08	$38.52	$38.52	3,572,269
2017-07-11	$36.56	$36.95	$35.56	$36.90	$36.90	829,956
2017-07-10	$36.40	$36.91	$35.93	$36.49	$36.49	559,350
2017-07-07	$34.88	$36.51	$34.87	$36.39	$36.39	1,099,275
2017-07-06	$33.74	$34.70	$33.60	$34.58	$34.58	971,076
2017-07-05	$34.17	$35.25	$33.88	$34.18	$34.18	940,618
2017-07-03	$34.57	$35.31	$33.77	$33.87	$33.87	420,098
2017-06-30	$34.51	$34.95	$33.86	$34.30	$34.30	899,041
2017-06-29	$35.86	$35.86	$33.34	$34.36	$34.36	2,210,098
2017-06-28	$35.78	$36.45	$35.14	$35.97	$35.97	1,174,745
2017-06-27	$36.90	$36.96	$35.11	$35.58	$35.58	1,190,883
2017-06-26	$39.43	$39.45	$37.00	$37.12	$37.12	1,185,406
2017-06-23	$37.66	$39.25	$37.52	$38.97	$38.97	842,494
2017-06-22	$37.54	$37.98	$37.03	$37.55	$37.55	524,573
2017-06-21	$37.67	$38.44	$37.41	$37.52	$37.52	688,388
2017-06-20	$37.78	$38.30	$37.27	$37.33	$37.33	1,196,465
2017-06-19	$37.28	$38.24	$37.12	$38.03	$38.03	637,464
2017-06-16	$35.98	$36.65	$35.75	$36.62	$36.62	895,943
2017-06-15	$35.87	$36.46	$35.56	$36.18	$36.18	910,169
2017-06-14	$37.42	$37.44	$36.09	$36.71	$36.71	685,913
2017-06-13	$37.96	$38.32	$36.53	$37.21	$37.21	543,971
2017-06-12	$36.88	$37.74	$35.58	$37.29	$37.29	992,733
2017-06-09	$39.97	$40.41	$36.82	$37.73	$37.73	1,422,819
2017-06-08	$39.65	$40.00	$38.94	$39.72	$39.72	923,105
2017-06-07	$40.84	$41.08	$39.25	$39.82	$39.82	973,694
2017-06-06	$39.03	$41.74	$38.81	$40.71	$40.71	1,167,478
2017-06-05	$39.06	$39.78	$38.45	$39.37	$39.37	914,578
2017-06-02	$39.74	$39.90	$39.09	$39.24	$39.24	649,490
2017-06-01	$40.10	$40.51	$39.13	$39.51	$39.51	1,211,785
2017-05-31	$40.95	$40.97	$39.57	$39.68	$39.68	1,023,310
2017-05-30	$40.35	$40.79	$40.20	$40.73	$40.73	709,987
2017-05-26	$39.50	$40.61	$38.90	$40.56	$40.56	857,801
2017-05-25	$40.11	$40.51	$39.32	$39.69	$39.69	1,029,231
2017-05-24	$40.61	$40.61	$39.45	$39.91	$39.91	719,864
2017-05-23	$41.11	$41.85	$40.06	$40.45	$40.45	1,387,808
2017-05-22	$39.12	$41.40	$38.80	$41.14	$41.14	1,761,365
2017-05-19	$37.50	$38.98	$37.25	$38.39	$38.39	1,062,059
2017-05-18	$36.14	$37.49	$35.10	$37.09	$37.09	1,085,845
2017-05-17	$38.01	$38.30	$36.05	$36.18	$36.18	1,743,255
2017-05-16	$38.56	$38.83	$38.13	$38.75	$38.75	1,125,243
2017-05-15	$37.61	$38.62	$37.50	$38.32	$38.32	947,217
2017-05-12	$37.45	$37.75	$36.71	$37.52	$37.52	633,510
2017-05-11	$37.31	$37.79	$36.45	$37.42	$37.42	960,900
2017-05-10	$38.23	$38.67	$37.48	$37.55	$37.55	960,489
2017-05-09	$36.50	$37.90	$36.35	$37.86	$37.86	1,527,835
2017-05-08	$36.47	$36.95	$36.17	$36.24	$36.24	1,239,579
2017-05-05	$36.11	$36.65	$35.00	$36.61	$36.61	1,924,330
2017-05-04	$36.00	$37.01	$34.58	$35.73	$35.73	3,783,067
2017-05-03	$40.54	$40.54	$33.00	$36.16	$36.16	12,124,555
2017-05-02	$41.98	$42.35	$40.18	$40.54	$40.54	2,557,083
2017-05-01	$41.50	$42.64	$41.50	$42.35	$42.35	966,172
2017-04-28	$43.15	$43.28	$41.16	$41.42	$41.42	1,176,888
2017-04-27	$43.07	$43.76	$42.50	$43.08	$43.08	1,557,316
2017-04-26	$46.31	$46.36	$42.41	$42.63	$42.63	3,224,300
2017-04-25	$46.38	$46.92	$46.00	$46.84	$46.84	657,016
2017-04-24	$45.10	$45.93	$45.00	$45.90	$45.90	518,373
2017-04-21	$44.12	$45.03	$43.48	$44.42	$44.42	687,459
2017-04-20	$43.46	$44.36	$43.16	$44.16	$44.16	622,167
2017-04-19	$45.33	$45.69	$42.71	$42.99	$42.99	1,651,336
2017-04-18	$44.12	$45.12	$44.07	$45.02	$45.02	391,469
2017-04-17	$44.61	$44.99	$44.10	$44.94	$44.94	420,660
2017-04-13	$44.80	$45.97	$44.40	$44.46	$44.46	882,946
2017-04-12	$45.78	$45.78	$44.60	$44.67	$44.67	631,691
2017-04-11	$45.86	$46.14	$45.17	$45.82	$45.82	749,129
2017-04-10	$46.31	$46.63	$45.76	$46.26	$46.26	661,856
2017-04-07	$46.43	$47.00	$46.10	$46.40	$46.40	926,625
2017-04-06	$45.63	$46.81	$45.07	$46.41	$46.41	926,531
2017-04-05	$47.43	$47.87	$45.13	$45.75	$45.75	1,053,283
2017-04-04	$46.96	$47.69	$46.76	$47.29	$47.29	1,054,445
2017-04-03	$48.98	$49.00	$46.77	$47.30	$47.30	695,703
2017-03-31	$48.75	$49.09	$48.47	$48.82	$48.82	831,662
2017-03-30	$47.40	$48.88	$47.36	$48.86	$48.86	870,777
2017-03-29	$47.98	$48.36	$47.49	$47.84	$47.84	793,376
2017-03-28	$46.43	$48.59	$46.43	$48.01	$48.01	1,163,274
2017-03-27	$45.98	$46.95	$45.21	$46.78	$46.78	575,128
2017-03-24	$46.02	$47.16	$46.02	$46.83	$46.83	754,898
2017-03-23	$45.39	$46.51	$45.39	$45.65	$45.65	873,854
2017-03-22	$44.72	$45.57	$44.18	$45.55	$45.55	700,280
2017-03-21	$46.57	$46.84	$44.44	$44.59	$44.59	979,421
2017-03-20	$45.57	$46.59	$44.92	$46.40	$46.40	872,218
2017-03-17	$45.17	$46.30	$44.83	$45.57	$45.57	1,342,630
2017-03-16	$43.48	$45.60	$43.44	$44.83	$44.83	1,644,521
2017-03-15	$41.92	$43.92	$41.81	$43.63	$43.63	1,511,715
2017-03-14	$42.73	$42.73	$41.62	$41.89	$41.89	1,009,558
2017-03-13	$43.71	$43.84	$42.58	$42.89	$42.89	991,811
2017-03-10	$44.65	$45.20	$43.11	$43.71	$43.71	1,639,144
2017-03-09	$44.18	$44.78	$43.51	$44.34	$44.34	1,020,033
2017-03-08	$45.23	$45.80	$44.22	$44.40	$44.40	1,089,735
2017-03-07	$45.11	$45.76	$45.01	$45.12	$45.12	969,969
2017-03-06	$46.18	$46.77	$45.12	$45.42	$45.42	924,735
2017-03-03	$45.90	$46.85	$45.53	$46.77	$46.77	909,392
2017-03-02	$46.21	$46.88	$45.69	$45.88	$45.88	639,406
2017-03-01	$47.48	$47.89	$45.60	$46.36	$46.36	1,149,325
2017-02-28	$47.49	$47.79	$46.78	$46.94	$46.94	1,154,453
2017-02-27	$48.50	$48.77	$47.38	$47.50	$47.50	1,145,677
2017-02-24	$48.10	$48.70	$47.40	$48.68	$48.68	880,699
2017-02-23	$50.90	$50.92	$47.51	$49.39	$49.39	1,281,790
2017-02-22	$51.70	$51.78	$50.85	$51.03	$51.03	460,477
2017-02-21	$50.74	$51.56	$50.73	$51.40	$51.40	682,653
2017-02-17	$49.94	$50.83	$49.50	$50.61	$50.61	667,821
2017-02-16	$49.98	$50.52	$49.69	$50.30	$50.30	608,122
2017-02-15	$48.25	$50.16	$48.00	$49.76	$49.76	1,000,177
2017-02-14	$47.12	$48.49	$46.88	$48.33	$48.33	719,697
2017-02-13	$48.18	$48.19	$47.06	$47.38	$47.38	699,534
2017-02-10	$49.16	$49.21	$47.61	$47.75	$47.75	798,420
2017-02-09	$49.21	$49.27	$48.09	$48.71	$48.71	1,265,075
2017-02-08	$51.28	$51.28	$45.33	$48.94	$48.94	3,653,055
2017-02-07	$47.94	$49.17	$47.65	$48.92	$48.92	1,740,503
2017-02-06	$47.75	$48.31	$47.45	$47.82	$47.82	425,144
2017-02-03	$47.86	$48.02	$47.58	$47.69	$47.69	355,970
2017-02-02	$46.46	$48.14	$46.46	$47.49	$47.49	599,648
2017-02-01	$46.59	$47.30	$46.02	$47.24	$47.24	605,954
2017-01-31	$45.81	$45.99	$45.20	$45.82	$45.82	505,070
2017-01-30	$46.08	$46.49	$44.85	$46.31	$46.31	521,634
2017-01-27	$46.47	$46.92	$45.98	$46.62	$46.62	305,145
2017-01-26	$47.00	$47.21	$45.93	$46.25	$46.25	495,633
2017-01-25	$47.18	$47.49	$46.62	$46.68	$46.68	406,756
2017-01-24	$46.27	$46.95	$45.64	$46.51	$46.51	709,707
2017-01-23	$46.37	$46.60	$45.67	$45.90	$45.90	409,658
2017-01-20	$46.56	$47.16	$45.91	$46.40	$46.40	545,910
2017-01-19	$46.63	$47.33	$46.15	$46.19	$46.19	433,293
2017-01-18	$47.06	$47.06	$46.01	$46.75	$46.75	412,507
2017-01-17	$47.17	$47.74	$46.14	$46.67	$46.67	603,724
2017-01-13	$47.34	$48.79	$47.13	$47.64	$47.64	744,028
2017-01-12	$45.98	$47.02	$45.41	$47.02	$47.02	505,048
2017-01-11	$45.46	$47.21	$45.40	$46.34	$46.34	737,317
2017-01-10	$45.21	$45.98	$44.90	$45.59	$45.59	1,288,848
2017-01-09	$44.34	$46.12	$44.18	$44.71	$44.71	656,665
2017-01-06	$44.42	$44.69	$44.05	$44.25	$44.25	249,324
2017-01-05	$44.68	$45.52	$44.01	$44.37	$44.37	442,733
2017-01-04	$44.98	$45.36	$44.56	$44.67	$44.67	408,674
2017-01-03	$45.00	$45.63	$43.87	$44.68	$44.68	473,650
2016-12-30	$45.99	$45.99	$44.21	$44.62	$44.62	479,808
2016-12-29	$46.00	$46.61	$45.62	$45.76	$45.76	337,045
2016-12-28	$47.53	$47.65	$45.79	$46.14	$46.14	396,831
2016-12-27	$46.67	$47.50	$46.62	$47.32	$47.32	310,518
2016-12-23	$47.05	$47.47	$46.36	$46.64	$46.64	402,857
2016-12-22	$48.07	$48.46	$46.83	$46.99	$46.99	577,769
2016-12-21	$47.00	$48.28	$46.73	$48.08	$48.08	850,220
2016-12-20	$46.63	$47.30	$46.20	$47.14	$47.14	974,227
2016-12-19	$45.60	$46.43	$45.50	$46.39	$46.39	666,694
2016-12-16	$44.94	$45.89	$44.73	$45.48	$45.48	862,681
2016-12-15	$43.79	$45.10	$43.36	$44.46	$44.46	618,717
2016-12-14	$43.00	$44.16	$42.92	$43.60	$43.60	632,242
2016-12-13	$43.11	$43.82	$42.79	$43.37	$43.37	604,141
2016-12-12	$42.89	$43.63	$42.07	$42.50	$42.50	355,102
2016-12-09	$45.26	$46.25	$42.95	$43.60	$43.60	1,154,405
2016-12-08	$43.79	$45.19	$43.79	$44.90	$44.90	704,370
2016-12-07	$41.56	$43.93	$41.50	$43.85	$43.85	1,150,561
2016-12-06	$41.11	$41.90	$40.56	$41.76	$41.76	1,417,463
2016-12-05	$40.42	$41.45	$40.35	$41.30	$41.30	1,158,491
2016-12-02	$40.02	$40.59	$38.35	$40.01	$40.01	2,007,230
2016-12-01	$45.09	$45.09	$40.00	$40.09	$40.09	2,414,361
2016-11-30	$46.67	$46.94	$44.52	$45.17	$45.17	1,037,186
2016-11-29	$46.47	$47.17	$46.00	$46.53	$46.53	423,074
2016-11-28	$47.12	$47.16	$46.51	$46.68	$46.68	617,998
2016-11-25	$47.28	$47.60	$46.94	$47.20	$47.20	159,922
2016-11-23	$46.47	$47.30	$46.36	$47.25	$47.25	562,207
2016-11-22	$46.39	$46.68	$45.96	$46.56	$46.56	390,470
2016-11-21	$46.81	$47.22	$45.41	$46.12	$46.12	940,398
2016-11-18	$46.80	$47.22	$46.29	$46.39	$46.39	811,192
2016-11-17	$45.39	$46.88	$44.97	$46.82	$46.82	1,217,827
2016-11-16	$43.12	$45.09	$43.12	$44.89	$44.89	1,143,141
2016-11-15	$42.66	$43.51	$42.39	$43.39	$43.39	458,600
2016-11-14	$42.86	$43.37	$41.98	$42.59	$42.59	658,234
2016-11-11	$41.71	$43.04	$41.71	$42.73	$42.73	585,901
2016-11-10	$44.70	$44.74	$41.59	$41.95	$41.95	1,528,402
2016-11-09	$41.52	$44.21	$41.34	$44.09	$44.09	1,161,567
2016-11-08	$41.80	$42.61	$41.61	$42.42	$42.42	913,740
2016-11-07	$42.13	$42.25	$41.07	$41.96	$41.96	958,162
2016-11-04	$41.08	$41.30	$40.00	$40.27	$40.27	809,484
2016-11-03	$40.93	$41.30	$39.86	$41.25	$41.25	1,190,002
2016-11-02	$41.36	$42.05	$39.92	$40.89	$40.89	3,123,705
2016-11-01	$37.21	$37.97	$35.92	$37.85	$37.85	1,612,966
2016-10-31	$37.47	$37.53	$36.46	$37.10	$37.10	1,009,945
2016-10-28	$37.88	$38.57	$36.74	$37.06	$37.06	790,189
2016-10-27	$39.19	$39.40	$37.69	$37.72	$37.72	970,185
2016-10-26	$38.80	$39.21	$38.50	$38.77	$38.77	575,774
2016-10-25	$39.05	$39.69	$39.05	$39.11	$39.11	302,388
2016-10-24	$39.62	$39.81	$39.10	$39.17	$39.17	401,050
2016-10-21	$38.59	$39.21	$38.46	$38.93	$38.93	497,561
2016-10-20	$38.79	$39.32	$38.65	$38.93	$38.93	360,736
2016-10-19	$39.35	$39.39	$38.26	$38.97	$38.97	467,826
2016-10-18	$39.29	$40.07	$38.92	$39.32	$39.32	893,016
2016-10-17	$39.03	$39.43	$38.41	$38.60	$38.60	716,569
2016-10-14	$39.58	$40.66	$39.01	$39.06	$39.06	913,410
2016-10-13	$39.70	$40.40	$38.58	$40.32	$40.32	1,011,310
2016-10-12	$40.87	$41.09	$40.03	$40.15	$40.15	756,275
2016-10-11	$43.42	$43.42	$40.54	$41.00	$41.00	1,393,165
2016-10-10	$43.98	$44.82	$43.55	$43.61	$43.61	642,797
2016-10-07	$44.75	$44.75	$43.45	$43.51	$43.51	882,667
2016-10-06	$44.47	$44.80	$43.75	$44.72	$44.72	326,669
2016-10-05	$44.01	$44.77	$43.35	$44.43	$44.43	693,711
2016-10-04	$43.94	$44.28	$43.28	$43.39	$43.39	1,077,648
2016-10-03	$43.43	$43.79	$43.26	$43.55	$43.55	391,692
2016-09-30	$43.58	$43.81	$42.67	$43.51	$43.51	831,320
2016-09-29	$42.61	$43.20	$41.54	$42.89	$42.89	705,422
2016-09-28	$42.83	$43.47	$42.18	$42.96	$42.96	791,334
2016-09-27	$40.51	$42.65	$40.46	$42.56	$42.56	1,009,095
2016-09-26	$40.38	$40.82	$40.00	$40.51	$40.51	465,988
2016-09-23	$42.13	$42.13	$40.80	$40.86	$40.86	818,024
2016-09-22	$41.86	$42.50	$41.39	$42.11	$42.11	1,205,064
2016-09-21	$40.77	$41.40	$40.20	$41.24	$41.24	739,335
2016-09-20	$41.11	$41.35	$40.00	$40.27	$40.27	717,175
2016-09-19	$40.81	$41.86	$40.59	$40.81	$40.81	1,106,499
2016-09-16	$40.15	$40.60	$39.10	$40.29	$40.29	1,227,400
2016-09-15	$39.52	$40.21	$39.20	$40.07	$40.07	1,023,071
2016-09-14	$39.13	$39.50	$38.70	$39.32	$39.32	1,105,463
2016-09-13	$39.08	$40.36	$38.47	$38.93	$38.93	893,320
2016-09-12	$38.14	$40.08	$37.90	$39.87	$39.87	1,244,436
2016-09-09	$40.71	$40.79	$38.58	$38.59	$38.59	1,071,809
2016-09-08	$41.12	$41.18	$40.50	$40.95	$40.95	1,032,367
2016-09-07	$41.79	$41.94	$40.70	$41.18	$41.18	2,917,326
2016-09-06	$42.65	$43.05	$41.30	$41.73	$41.73	2,210,267
2016-09-02	$43.63	$43.77	$43.00	$43.53	$43.53	519,442
2016-09-01	$42.98	$43.28	$42.28	$43.22	$43.22	785,610
2016-08-31	$42.81	$43.24	$42.35	$43.07	$43.07	555,453
2016-08-30	$43.00	$43.45	$42.63	$43.16	$43.16	799,954
2016-08-29	$42.14	$42.64	$41.94	$41.99	$41.99	431,688
2016-08-26	$42.21	$42.52	$41.75	$42.14	$42.14	407,344
2016-08-25	$41.78	$42.38	$41.02	$42.11	$42.11	1,018,864
2016-08-24	$43.50	$43.76	$42.30	$42.39	$42.39	611,463
2016-08-23	$43.75	$44.54	$43.61	$43.66	$43.66	389,320
2016-08-22	$43.65	$43.72	$42.75	$43.55	$43.55	439,420
2016-08-19	$42.47	$43.90	$42.43	$43.70	$43.70	635,566
2016-08-18	$42.04	$42.47	$41.68	$42.44	$42.44	318,640
2016-08-17	$42.01	$42.64	$41.15	$42.01	$42.01	501,292
2016-08-16	$42.69	$42.69	$41.80	$42.08	$42.08	611,054
2016-08-15	$41.93	$43.25	$41.93	$42.86	$42.86	1,064,126
2016-08-12	$41.00	$41.76	$40.70	$41.70	$41.70	821,148
2016-08-11	$41.12	$41.79	$40.65	$41.69	$41.69	526,687
2016-08-10	$42.25	$42.50	$39.92	$40.69	$40.69	954,505
2016-08-09	$38.30	$42.34	$37.34	$42.25	$42.25	2,752,460
2016-08-08	$36.00	$36.59	$35.71	$36.11	$36.11	754,418
2016-08-05	$35.02	$36.05	$34.91	$35.90	$35.90	476,529
2016-08-04	$34.80	$34.98	$34.46	$34.70	$34.70	287,392
2016-08-03	$34.00	$34.74	$33.80	$34.65	$34.65	346,696
2016-08-02	$35.32	$35.38	$34.02	$34.18	$34.18	357,199
2016-08-01	$35.37	$35.72	$35.07	$35.40	$35.40	333,191
2016-07-29	$35.24	$35.41	$34.57	$35.18	$35.18	441,611
2016-07-28	$35.43	$35.75	$34.78	$35.25	$35.25	434,043
2016-07-27	$36.24	$36.24	$35.35	$35.84	$35.84	313,185
2016-07-26	$35.66	$36.43	$35.41	$35.99	$35.99	698,859
2016-07-25	$35.05	$35.88	$34.75	$35.39	$35.39	723,389
2016-07-22	$33.75	$34.98	$33.58	$34.90	$34.90	441,712
2016-07-21	$34.17	$34.88	$33.84	$33.99	$33.99	281,846
2016-07-20	$34.25	$34.87	$33.82	$34.61	$34.61	360,360
2016-07-19	$33.66	$34.17	$33.66	$33.87	$33.87	187,426
2016-07-18	$33.78	$34.23	$33.46	$33.94	$33.94	274,847
2016-07-15	$33.72	$33.88	$33.09	$33.55	$33.55	145,734
2016-07-14	$34.00	$34.00	$33.24	$33.48	$33.48	221,908
2016-07-13	$33.83	$34.06	$33.26	$33.37	$33.37	373,147
2016-07-12	$33.50	$34.14	$33.37	$33.68	$33.68	566,024
2016-07-11	$32.98	$33.41	$32.62	$33.22	$33.22	392,639
2016-07-08	$31.26	$32.82	$31.26	$32.73	$32.73	428,317
2016-07-07	$31.13	$31.42	$30.78	$31.19	$31.19	210,173
2016-07-06	$30.37	$31.50	$29.73	$30.89	$30.89	388,629
2016-07-05	$31.04	$31.17	$30.27	$30.76	$30.76	406,367
2016-07-01	$31.78	$32.20	$31.06	$31.54	$31.54	646,918
2016-06-30	$29.41	$32.09	$29.13	$32.03	$32.03	1,906,798
2016-06-29	$28.58	$28.58	$27.55	$28.41	$28.41	738,369
2016-06-28	$26.38	$27.99	$26.25	$27.67	$27.67	1,345,277
2016-06-27	$28.61	$28.74	$25.89	$25.93	$25.93	1,476,438
2016-06-24	$30.36	$31.24	$29.18	$29.27	$29.27	1,376,908
2016-06-23	$32.12	$32.71	$31.67	$32.71	$32.71	616,547
2016-06-22	$31.87	$32.35	$31.71	$31.80	$31.80	426,647
2016-06-21	$31.93	$32.21	$31.46	$31.59	$31.59	432,434
2016-06-20	$32.85	$32.85	$31.75	$31.84	$31.84	391,976
2016-06-17	$32.67	$32.91	$32.02	$32.22	$32.22	897,270
2016-06-16	$32.05	$32.52	$31.48	$32.51	$32.51	375,474
2016-06-15	$32.56	$32.83	$32.33	$32.51	$32.51	380,053
2016-06-14	$31.97	$32.56	$31.80	$32.45	$32.45	368,746
2016-06-13	$32.08	$32.84	$31.63	$32.23	$32.23	348,006
2016-06-10	$32.58	$32.81	$32.01	$32.48	$32.48	451,041
2016-06-09	$32.84	$33.59	$32.45	$33.34	$33.34	550,936
2016-06-08	$33.11	$33.50	$32.87	$33.28	$33.28	603,845
2016-06-07	$32.64	$33.20	$32.50	$33.06	$33.06	840,413
2016-06-06	$32.09	$32.70	$32.07	$32.44	$32.44	503,000
2016-06-03	$32.37	$32.37	$31.25	$32.11	$32.11	508,316
2016-06-02	$31.68	$32.51	$31.46	$32.30	$32.30	1,121,829
2016-06-01	$31.07	$31.91	$30.94	$31.71	$31.71	595,307
2016-05-31	$31.26	$31.39	$30.96	$31.19	$31.19	519,995
2016-05-27	$31.06	$31.46	$30.50	$31.11	$31.11	609,098
2016-05-26	$29.95	$31.13	$29.86	$31.02	$31.02	835,536
2016-05-25	$29.99	$30.14	$29.46	$29.86	$29.86	567,638
2016-05-24	$28.63	$30.11	$28.63	$29.81	$29.81	1,000,542
2016-05-23	$28.10	$29.12	$28.08	$28.53	$28.53	678,868
2016-05-20	$28.00	$28.50	$27.92	$28.12	$28.12	600,242
2016-05-19	$28.67	$29.07	$27.55	$27.75	$27.75	915,494
2016-05-18	$28.51	$29.25	$28.15	$28.83	$28.83	425,550
2016-05-17	$29.29	$29.53	$28.33	$28.53	$28.53	472,815
2016-05-16	$29.20	$29.85	$29.01	$29.48	$29.48	456,816
2016-05-13	$28.96	$29.45	$28.74	$28.95	$28.95	426,839
2016-05-12	$30.00	$30.14	$28.54	$28.89	$28.89	606,437
2016-05-11	$29.03	$30.46	$28.95	$29.97	$29.97	789,131
2016-05-10	$29.28	$29.35	$28.93	$29.28	$29.28	432,079
2016-05-09	$29.28	$29.75	$28.81	$29.19	$29.19	443,528
2016-05-06	$29.06	$29.39	$28.26	$29.31	$29.31	434,651
2016-05-05	$29.69	$29.96	$29.20	$29.28	$29.28	403,569
2016-05-04	$29.69	$30.46	$29.26	$29.39	$29.39	471,001
2016-05-03	$30.09	$30.77	$29.72	$29.91	$29.91	521,098
2016-05-02	$30.10	$30.60	$29.19	$30.47	$30.47	826,618
2016-04-29	$31.09	$31.47	$28.72	$29.67	$29.67	2,001,692
2016-04-28	$32.73	$32.90	$31.02	$31.09	$31.09	903,830
2016-04-27	$32.01	$33.58	$31.92	$33.13	$33.13	666,484
2016-04-26	$31.94	$32.26	$31.62	$31.92	$31.92	450,745
2016-04-25	$31.63	$32.33	$31.56	$31.90	$31.90	459,810
2016-04-22	$31.37	$32.11	$30.99	$31.65	$31.65	586,685
2016-04-21	$32.82	$32.82	$30.92	$31.50	$31.50	742,034
2016-04-20	$31.78	$33.17	$31.29	$32.90	$32.90	592,903
2016-04-19	$33.74	$33.97	$31.81	$31.90	$31.90	894,181
2016-04-18	$33.77	$34.19	$33.56	$33.85	$33.85	422,042
2016-04-15	$34.47	$34.60	$33.45	$33.87	$33.87	509,774
2016-04-14	$34.12	$34.80	$33.49	$34.67	$34.67	601,500
2016-04-13	$33.76	$34.57	$33.55	$34.36	$34.36	480,444
2016-04-12	$33.79	$33.91	$32.42	$33.47	$33.47	563,212
2016-04-11	$34.07	$34.74	$33.78	$33.83	$33.83	424,385
2016-04-08	$34.63	$34.67	$33.47	$33.90	$33.90	400,889
2016-04-07	$34.25	$34.44	$33.88	$34.16	$34.16	451,526
2016-04-06	$33.92	$34.55	$33.52	$34.47	$34.47	622,547
2016-04-05	$33.70	$34.46	$33.66	$34.11	$34.11	670,580
2016-04-04	$34.68	$34.75	$33.86	$34.00	$34.00	610,974
2016-04-01	$33.06	$34.87	$32.75	$34.63	$34.63	1,125,208
2016-03-31	$34.18	$34.32	$33.05	$33.34	$33.34	1,062,411
2016-03-30	$33.70	$34.61	$32.87	$34.20	$34.20	1,424,046
2016-03-29	$32.76	$33.90	$32.40	$33.81	$33.81	1,276,617
2016-03-28	$33.71	$33.82	$32.31	$32.98	$32.98	986,501
2016-03-24	$32.86	$33.57	$32.28	$33.51	$33.51	1,238,885
2016-03-23	$32.40	$33.02	$31.44	$32.94	$32.94	3,492,227
2016-03-22	$29.52	$30.70	$29.40	$30.61	$30.61	1,684,596
2016-03-21	$29.10	$29.20	$28.64	$29.17	$29.17	439,675
2016-03-18	$29.14	$29.51	$28.69	$29.20	$29.20	897,374
2016-03-17	$28.26	$29.01	$27.99	$28.85	$28.85	904,519
2016-03-16	$27.12	$28.23	$27.12	$27.90	$27.90	554,063
2016-03-15	$26.97	$27.59	$26.96	$27.50	$27.50	509,160
2016-03-14	$27.60	$27.66	$27.24	$27.35	$27.35	237,368
2016-03-11	$26.86	$27.73	$26.67	$27.66	$27.66	392,465
2016-03-10	$26.77	$26.93	$26.10	$26.58	$26.58	341,482
2016-03-09	$26.16	$27.01	$26.16	$26.68	$26.68	388,730
2016-03-08	$27.70	$27.70	$25.70	$25.92	$25.92	1,184,409
2016-03-07	$27.75	$27.98	$27.55	$27.96	$27.96	574,490
2016-03-04	$27.69	$28.33	$27.04	$27.87	$27.87	721,841
2016-03-03	$27.06	$27.71	$26.80	$27.64	$27.64	762,981
2016-03-02	$26.21	$27.05	$26.14	$27.03	$27.03	579,570
2016-03-01	$25.57	$26.44	$25.07	$26.31	$26.31	803,280
2016-02-29	$25.16	$25.59	$25.12	$25.30	$25.30	919,634
2016-02-26	$25.07	$25.43	$24.84	$25.19	$25.19	1,204,116
2016-02-25	$24.89	$25.08	$24.50	$24.88	$24.88	363,301
2016-02-24	$24.22	$24.87	$23.94	$24.80	$24.80	339,620
2016-02-23	$24.26	$24.81	$23.94	$24.54	$24.54	461,284
2016-02-22	$24.87	$25.00	$23.84	$24.48	$24.48	847,971
2016-02-19	$23.58	$24.36	$23.48	$24.09	$24.09	281,777
2016-02-18	$25.20	$25.20	$23.46	$23.62	$23.62	411,255
2016-02-17	$23.66	$24.67	$23.51	$24.49	$24.49	813,801
2016-02-16	$23.22	$23.59	$22.87	$23.40	$23.40	1,411,789
2016-02-12	$23.32	$23.58	$22.56	$22.97	$22.97	771,598
2016-02-11	$23.22	$23.39	$22.54	$22.92	$22.92	704,542
2016-02-10	$23.24	$24.20	$22.78	$23.73	$23.73	992,533
2016-02-09	$22.14	$23.89	$22.07	$23.14	$23.14	1,289,842
2016-02-08	$22.77	$23.20	$22.12	$22.48	$22.48	1,416,318
2016-02-05	$27.45	$27.50	$23.10	$23.22	$23.22	1,712,074
2016-02-04	$25.92	$27.70	$24.78	$27.18	$27.18	2,753,150
2016-02-03	$25.95	$26.43	$25.04	$25.81	$25.81	1,466,822
2016-02-02	$27.68	$27.68	$25.30	$25.49	$25.49	1,389,639
2016-02-01	$27.54	$28.44	$27.19	$28.11	$28.11	972,553
2016-01-29	$26.83	$27.76	$26.75	$27.75	$27.75	964,076
2016-01-28	$27.14	$27.52	$26.56	$26.65	$26.65	448,270
2016-01-27	$27.76	$27.76	$26.50	$26.77	$26.77	783,797
2016-01-26	$27.37	$28.05	$27.09	$27.69	$27.69	410,422
2016-01-25	$27.64	$28.07	$27.11	$27.28	$27.28	651,791
2016-01-22	$26.65	$27.87	$26.30	$27.74	$27.74	779,504
2016-01-21	$26.01	$26.50	$25.41	$26.10	$26.10	704,865
2016-01-20	$23.72	$26.30	$23.58	$25.75	$25.75	1,004,831
2016-01-19	$25.27	$25.39	$23.90	$24.13	$24.13	646,864
2016-01-15	$24.31	$24.90	$23.71	$24.84	$24.84	668,387
2016-01-14	$25.27	$25.77	$24.43	$25.40	$25.40	672,729
2016-01-13	$25.92	$26.28	$24.95	$25.09	$25.09	1,035,577
2016-01-12	$24.43	$26.05	$24.43	$25.94	$25.94	910,447
2016-01-11	$24.09	$24.69	$23.62	$24.11	$24.11	929,487
2016-01-08	$25.46	$25.74	$23.51	$23.68	$23.68	1,329,445
2016-01-07	$25.63	$25.94	$25.27	$25.44	$25.44	835,327
2016-01-06	$26.28	$26.59	$26.04	$26.39	$26.39	569,766
2016-01-05	$26.82	$27.77	$26.59	$26.70	$26.70	840,723
2016-01-04	$26.43	$26.52	$25.82	$26.32	$26.32	622,428
2015-12-31	$27.34	$27.78	$26.91	$27.02	$27.02	350,517
2015-12-30	$28.29	$28.40	$27.31	$27.38	$27.38	252,911
2015-12-29	$27.22	$28.40	$27.10	$28.15	$28.15	435,817
2015-12-28	$27.72	$27.89	$26.80	$27.07	$27.07	338,697
2015-12-24	$27.59	$28.25	$27.57	$27.88	$27.88	136,464
2015-12-23	$27.52	$27.70	$27.31	$27.62	$27.62	262,602
2015-12-22	$27.52	$27.55	$26.97	$27.35	$27.35	206,858
2015-12-21	$27.27	$27.59	$26.92	$27.45	$27.45	311,408
2015-12-18	$27.60	$27.75	$26.98	$27.01	$27.01	737,568
2015-12-17	$28.69	$28.88	$27.77	$27.77	$27.77	541,783
2015-12-16	$28.54	$28.78	$27.72	$28.45	$28.45	550,643
2015-12-15	$28.54	$28.94	$28.25	$28.36	$28.36	317,938
2015-12-14	$28.40	$28.56	$27.97	$28.41	$28.41	358,937
2015-12-11	$28.40	$29.11	$28.02	$28.44	$28.44	695,840
2015-12-10	$29.34	$29.74	$29.13	$29.17	$29.17	422,104
2015-12-09	$29.33	$29.60	$28.93	$29.22	$29.22	856,162
2015-12-08	$28.01	$29.35	$27.51	$29.12	$29.12	893,279
2015-12-07	$29.37	$29.54	$28.46	$28.50	$28.50	1,246,374
2015-12-04	$29.75	$29.75	$29.01	$29.20	$29.20	1,056,769
2015-12-03	$29.70	$29.70	$27.81	$29.05	$29.05	2,840,707
2015-12-02	$30.94	$31.55	$29.14	$29.75	$29.75	1,392,877
2015-12-01	$32.15	$32.32	$31.53	$32.32	$32.32	558,083
2015-11-30	$31.07	$32.23	$31.02	$32.15	$32.15	634,929
2015-11-27	$31.01	$31.40	$30.74	$30.94	$30.94	208,680
2015-11-25	$30.72	$31.95	$30.54	$31.22	$31.22	315,655
2015-11-24	$30.93	$31.14	$30.38	$30.64	$30.64	390,528
2015-11-23	$31.72	$32.04	$30.81	$30.94	$30.94	500,288
2015-11-20	$31.00	$31.95	$30.99	$31.83	$31.83	767,044
2015-11-19	$30.50	$30.92	$30.13	$30.79	$30.79	384,558
2015-11-18	$30.39	$30.62	$29.82	$30.50	$30.50	382,690
2015-11-17	$29.36	$30.86	$29.35	$30.23	$30.23	617,231
2015-11-16	$29.20	$29.28	$28.57	$29.19	$29.19	404,438
2015-11-13	$29.11	$29.56	$28.69	$29.28	$29.28	275,759
2015-11-12	$29.50	$30.00	$29.23	$29.26	$29.26	286,618
2015-11-11	$29.71	$30.70	$29.50	$29.82	$29.82	494,182
2015-11-10	$29.27	$29.76	$29.21	$29.57	$29.57	301,549
2015-11-09	$30.16	$30.35	$28.65	$29.52	$29.52	913,499
2015-11-06	$29.25	$31.27	$28.79	$31.23	$31.23	1,108,928
2015-11-05	$29.82	$29.82	$29.14	$29.28	$29.28	471,255
2015-11-04	$29.35	$29.81	$29.13	$29.81	$29.81	654,204
2015-11-03	$29.53	$29.53	$28.67	$29.23	$29.23	532,467
2015-11-02	$29.63	$29.77	$29.22	$29.58	$29.58	527,039
2015-10-30	$29.74	$30.40	$29.59	$29.77	$29.77	427,016
2015-10-29	$30.68	$31.43	$29.57	$29.64	$29.64	1,004,654
2015-10-28	$30.00	$31.16	$28.93	$30.97	$30.97	1,980,745
2015-10-27	$27.47	$28.75	$27.39	$27.99	$27.99	1,008,334
2015-10-26	$28.28	$28.28	$27.10	$27.46	$27.46	851,067
2015-10-23	$30.20	$30.33	$28.13	$28.32	$28.32	1,292,717
2015-10-22	$29.03	$29.96	$28.83	$29.94	$29.94	661,269
2015-10-21	$30.03	$30.03	$28.50	$28.70	$28.70	568,312
2015-10-20	$28.45	$28.90	$28.21	$28.67	$28.67	552,321
2015-10-19	$28.73	$29.18	$27.75	$28.49	$28.49	1,052,137
2015-10-16	$28.13	$29.07	$27.50	$28.75	$28.75	936,733
2015-10-15	$26.00	$28.11	$25.97	$27.88	$27.88	1,764,187
2015-10-14	$25.52	$26.08	$25.36	$25.90	$25.90	431,584
2015-10-13	$26.01	$26.31	$25.75	$25.80	$25.80	358,098
2015-10-12	$26.28	$26.46	$25.98	$26.16	$26.16	374,280
2015-10-09	$25.83	$26.43	$25.73	$25.89	$25.89	247,586
2015-10-08	$25.98	$26.09	$25.42	$25.91	$25.91	378,359
2015-10-07	$25.75	$26.26	$25.47	$26.00	$26.00	729,023
2015-10-06	$25.21	$25.74	$24.39	$25.54	$25.54	728,246
2015-10-05	$24.69	$25.42	$24.69	$24.99	$24.99	315,399
2015-10-02	$23.14	$24.81	$23.14	$24.54	$24.54	438,471
2015-10-01	$23.99	$23.99	$22.83	$23.31	$23.31	417,125
2015-09-30	$23.76	$24.11	$23.57	$24.04	$24.04	493,962
2015-09-29	$22.79	$23.41	$22.53	$23.36	$23.36	374,223
2015-09-28	$23.53	$23.70	$22.62	$22.82	$22.82	400,479
2015-09-25	$24.41	$24.70	$23.30	$23.67	$23.67	441,375
2015-09-24	$24.03	$24.30	$23.62	$24.09	$24.09	396,904
2015-09-23	$23.95	$24.44	$23.84	$24.25	$24.25	395,413
2015-09-22	$24.15	$24.33	$23.80	$23.91	$23.91	337,162
2015-09-21	$24.85	$25.16	$24.08	$24.45	$24.45	369,965
2015-09-18	$24.60	$24.98	$24.26	$24.64	$24.64	959,856
2015-09-17	$25.43	$25.54	$24.54	$24.86	$24.86	442,034
2015-09-16	$25.23	$25.51	$24.75	$25.49	$25.49	409,505
2015-09-15	$24.55	$25.22	$24.46	$25.08	$25.08	484,246
2015-09-14	$23.85	$24.50	$23.80	$24.38	$24.38	483,958
2015-09-11	$23.26	$23.85	$23.22	$23.80	$23.80	149,181
2015-09-10	$23.58	$23.86	$23.20	$23.32	$23.32	149,925
2015-09-09	$24.27	$24.49	$23.42	$23.51	$23.51	293,168
2015-09-08	$23.27	$24.04	$23.27	$23.99	$23.99	302,432
2015-09-04	$23.03	$23.42	$22.87	$22.99	$22.99	190,699
2015-09-03	$23.06	$23.73	$22.81	$23.41	$23.41	355,650

Inphi Corp (IPHI) News Headlines

Recent Inphi Corp (IPHI) News

Similar Companies to Inphi Corp (IPHI) in the Semiconductors Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Intel Corp	INTC	Semiconductors	Technology	120,000
ASE Technology Holding Co.Ltd	ASX	Semiconductors	Technology	97,000
ST Microelectronics	STM	Semiconductors	Technology	45,400
Texas Instruments Inc	TXN	Semiconductors	Technology	40,000
Qualcomm Inc	QCOM	Semiconductors	Technology	37,000
Micron Technology Inc	MU	Semiconductors	Technology	36,000
NXP Semiconductors NV	NXPI	Semiconductors	Technology	33,000
ON Semiconductor Corp	ON	Semiconductors	Technology	20,000
AMKOR Technology Inc	AMKR	Semiconductors	Technology	18,000
Microchip Technology Inc	MCHP	Semiconductors	Technology	17,000

Inphi Corp (IPHI) Exchange: NASDAQ