Integer Holdings Corp (ITGR) Stock

Data as of April 26, 2024

$116.65 ($0.03) 0.03%

Integer Holdings Corp - Daily Information

Click for more stock information on Integer Holdings Corp.

Daily Information	Data
Date	April 26, 2024
Open	$116.97
Previous Close	$116.65
High	$117.45
Low	$115.15
Adjusted Open	$116.97
Previous Adjusted Close	$116.65
Adjusted High	$117.45
Adjusted Low	$115.15

About Integer Holdings Corp (ITGR)

Integer Holdings Corporation is a medical device outsource manufacturer and technology-driven business-to-business service provider dedicated to innovation and quality since 1969. It is a global provider of medical technologies and other value-added services to the medical device industry through its contract manufacturing, assembly, packaging and inspection operations. Integer Holdings has created a strong and broad base of products, customers and collaborations to create a globally integrated business that reaches more than 180 countries. Headquartered in Plano, Texas, Integer Holdings has more than 16,000 employees in 54 locations worldwide and has grown steadily since its inception in 1999.

Invest in Integer Holdings Corp (ITGR)

When you sign up and link your bank account, a surprise stock appears in your account.

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

Low correlation to stocks & bonds!

Historical Stock Data for Integer Holdings Corp (ITGR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$116.97	$117.45	$115.15	$116.65	$116.65	267,412
2024-04-19	$117.78	$118.56	$115.46	$116.62	$116.62	450,401
2024-04-18	$118.47	$119.63	$117.51	$117.83	$117.83	435,565
2024-04-17	$119.30	$119.55	$117.02	$118.52	$118.52	579,651
2024-04-16	$118.15	$121.53	$116.67	$119.31	$119.31	722,159
2024-04-15	$118.68	$120.00	$117.70	$118.65	$118.65	739,547
2024-04-12	$115.78	$116.73	$115.43	$115.77	$115.77	222,043
2024-04-11	$115.82	$117.58	$115.70	$116.97	$116.97	321,652
2024-04-10	$116.51	$117.22	$114.72	$115.46	$115.46	469,150
2024-04-09	$117.52	$119.00	$115.85	$118.99	$118.99	416,797
2024-04-08	$115.66	$115.66	$114.43	$115.40	$115.40	191,519
2024-04-05	$114.71	$116.75	$114.71	$114.97	$114.97	355,414
2024-04-04	$116.95	$116.95	$114.07	$115.02	$115.02	835,066
2024-04-03	$114.44	$116.83	$114.30	$116.24	$116.24	373,014
2024-04-02	$115.36	$115.80	$113.25	$114.62	$114.62	310,873
2024-04-01	$116.68	$116.78	$114.60	$115.99	$115.99	189,550
2024-03-28	$116.70	$117.78	$115.70	$116.68	$116.68	211,569
2024-03-27	$112.55	$115.32	$112.55	$115.06	$115.06	244,076
2024-03-26	$114.52	$114.62	$111.02	$111.53	$111.53	265,069
2024-03-25	$116.32	$116.54	$114.10	$114.26	$114.26	429,309
2024-03-22	$114.42	$116.22	$114.42	$116.04	$116.04	137,869
2024-03-21	$113.87	$115.82	$113.41	$114.79	$114.79	250,982
2024-03-20	$112.97	$114.17	$111.99	$113.19	$113.19	168,128
2024-03-19	$113.50	$114.48	$112.91	$113.36	$113.36	161,077
2024-03-18	$113.81	$114.86	$113.43	$113.48	$113.48	266,516
2024-03-15	$113.58	$114.27	$111.72	$113.82	$113.82	359,526
2024-03-14	$114.07	$115.34	$113.51	$114.85	$114.85	184,060
2024-03-13	$113.64	$114.82	$113.55	$113.90	$113.90	181,509
2024-03-12	$112.64	$113.77	$112.09	$113.73	$113.73	219,468
2024-03-11	$114.88	$115.29	$112.70	$113.09	$113.09	259,925
2024-03-08	$116.80	$118.15	$115.09	$115.52	$115.52	370,590
2024-03-07	$115.57	$117.22	$115.57	$116.19	$116.19	357,678
2024-03-06	$112.91	$115.62	$112.86	$115.20	$115.20	417,215
2024-03-05	$113.07	$113.22	$110.86	$112.46	$112.46	256,286
2024-03-04	$111.61	$113.59	$111.20	$113.19	$113.19	450,380
2024-03-01	$110.15	$111.67	$109.42	$111.52	$111.52	330,989
2024-02-29	$108.99	$110.56	$107.71	$110.29	$110.29	437,242
2024-02-28	$105.14	$108.63	$105.14	$108.26	$108.26	450,968
2024-02-27	$103.75	$105.70	$103.08	$105.55	$105.55	372,404
2024-02-26	$102.20	$104.09	$102.15	$103.34	$103.34	316,083
2024-02-23	$99.74	$102.72	$99.63	$102.00	$102.00	264,834
2024-02-22	$98.93	$100.60	$98.63	$100.18	$100.18	300,136
2024-02-21	$100.33	$100.53	$97.49	$98.61	$98.61	333,955
2024-02-20	$99.01	$102.42	$99.01	$100.32	$100.32	459,248
2024-02-16	$99.50	$100.91	$98.29	$99.39	$99.39	597,235
2024-02-15	$103.60	$103.68	$94.56	$99.83	$99.83	1,018,102
2024-02-14	$105.16	$105.87	$104.25	$105.05	$105.05	382,209
2024-02-13	$103.21	$107.26	$103.16	$104.06	$104.06	379,248
2024-02-12	$105.77	$106.39	$105.30	$105.74	$105.74	269,199
2024-02-09	$105.57	$106.78	$104.84	$105.72	$105.72	145,582
2024-02-08	$104.89	$105.94	$103.64	$105.57	$105.57	187,794
2024-02-07	$105.40	$105.40	$104.31	$104.85	$104.85	163,000
2024-02-06	$103.70	$106.04	$103.29	$105.37	$105.37	289,416
2024-02-05	$102.77	$104.30	$102.77	$102.97	$102.97	126,679
2024-02-02	$102.95	$104.53	$102.59	$103.91	$103.91	252,749
2024-02-01	$101.55	$103.90	$100.96	$103.83	$103.83	193,478
2024-01-31	$102.52	$103.99	$101.17	$101.32	$101.32	209,359
2024-01-30	$101.78	$103.66	$101.74	$102.52	$102.52	299,504
2024-01-29	$100.69	$101.95	$100.39	$101.86	$101.86	244,035
2024-01-26	$101.95	$101.95	$100.55	$101.16	$101.16	157,494
2024-01-25	$102.72	$102.72	$100.63	$101.33	$101.33	206,108
2024-01-24	$103.58	$103.82	$100.94	$101.23	$101.23	168,785
2024-01-23	$104.57	$104.64	$101.87	$102.63	$102.63	175,349
2024-01-22	$105.07	$106.78	$103.42	$103.71	$103.71	286,297
2024-01-19	$103.43	$104.00	$101.83	$103.99	$103.99	180,949
2024-01-18	$104.66	$104.87	$101.95	$103.15	$103.15	241,782
2024-01-17	$103.39	$104.47	$103.34	$103.99	$103.99	145,202
2024-01-16	$102.49	$104.55	$101.74	$104.50	$104.50	343,290
2024-01-12	$102.75	$103.72	$101.69	$103.35	$103.35	244,034
2024-01-11	$99.28	$103.66	$98.34	$102.00	$102.00	549,553
2024-01-10	$98.85	$99.35	$97.66	$98.26	$98.26	202,403
2024-01-09	$97.93	$99.97	$97.93	$99.01	$99.01	140,411
2024-01-08	$97.59	$99.47	$97.21	$99.27	$99.27	135,369
2024-01-05	$97.87	$99.09	$97.07	$97.43	$97.43	215,419
2024-01-04	$96.07	$98.57	$96.07	$98.56	$98.56	247,474
2024-01-03	$98.11	$98.11	$95.72	$96.48	$96.48	223,006
2024-01-02	$97.83	$99.28	$97.52	$98.24	$98.24	171,646
2023-12-29	$100.21	$100.29	$98.50	$99.08	$99.08	121,628
2023-12-28	$99.61	$100.99	$99.61	$100.20	$100.20	149,473
2023-12-27	$100.13	$100.58	$98.57	$100.02	$100.02	143,542
2023-12-26	$99.25	$100.63	$98.69	$100.13	$100.13	94,543
2023-12-22	$99.10	$100.05	$98.99	$99.39	$99.39	111,534
2023-12-21	$99.13	$99.13	$97.51	$98.84	$98.84	194,577
2023-12-20	$99.51	$100.26	$97.92	$97.98	$97.98	234,760
2023-12-19	$98.10	$100.01	$97.93	$99.93	$99.93	295,584
2023-12-18	$98.17	$98.46	$96.78	$97.47	$97.47	207,785
2023-12-15	$96.11	$98.34	$95.67	$97.58	$97.58	1,267,106
2023-12-14	$97.06	$97.72	$95.98	$96.94	$96.94	348,537
2023-12-13	$94.22	$96.72	$93.52	$96.22	$96.22	276,468
2023-12-12	$93.11	$96.55	$92.54	$94.29	$94.29	348,497
2023-12-11	$89.90	$93.11	$89.65	$92.59	$92.59	388,585
2023-12-08	$88.88	$89.58	$88.08	$89.54	$89.54	152,879
2023-12-07	$86.67	$89.00	$86.42	$88.90	$88.90	209,375
2023-12-06	$88.26	$88.82	$86.42	$86.50	$86.50	296,346
2023-12-05	$89.48	$89.48	$87.06	$87.68	$87.68	221,475
2023-12-04	$88.50	$89.55	$88.28	$89.37	$89.37	278,798
2023-12-01	$87.24	$88.90	$87.04	$88.65	$88.65	180,374
2023-11-30	$87.37	$87.37	$84.75	$87.22	$87.22	354,671
2023-11-29	$89.53	$90.76	$86.39	$87.29	$87.29	320,556
2023-11-28	$90.26	$90.53	$89.23	$89.29	$89.29	126,262
2023-11-27	$89.16	$90.18	$88.89	$90.15	$90.15	139,946
2023-11-24	$89.32	$90.00	$89.25	$89.52	$89.52	49,936
2023-11-22	$90.46	$90.47	$89.14	$89.26	$89.26	86,956
2023-11-21	$89.13	$90.07	$88.90	$89.39	$89.39	122,402
2023-11-20	$88.95	$90.30	$88.66	$89.65	$89.65	182,085
2023-11-17	$89.18	$89.80	$88.41	$88.96	$88.96	188,789
2023-11-16	$88.72	$89.19	$88.21	$89.01	$89.01	153,387
2023-11-15	$88.60	$90.43	$88.58	$88.60	$88.60	263,956
2023-11-14	$88.07	$89.73	$88.07	$88.89	$88.89	238,131
2023-11-13	$85.05	$87.07	$85.05	$86.12	$86.12	148,571
2023-11-10	$85.07	$85.33	$83.69	$84.63	$84.63	156,499
2023-11-09	$86.29	$86.84	$84.95	$85.00	$85.00	228,210
2023-11-08	$87.55	$87.95	$85.15	$85.88	$85.88	304,471
2023-11-07	$86.41	$87.72	$86.11	$87.59	$87.59	298,028
2023-11-06	$86.31	$87.37	$85.67	$86.50	$86.50	219,247
2023-11-03	$85.44	$87.38	$84.69	$86.51	$86.51	355,398
2023-11-02	$83.23	$84.04	$82.65	$83.72	$83.72	234,836
2023-11-01	$81.48	$83.03	$80.93	$82.42	$82.42	283,563
2023-10-31	$80.74	$82.06	$79.68	$81.17	$81.17	355,545
2023-10-30	$79.95	$80.90	$79.23	$80.40	$80.40	376,795
2023-10-27	$80.30	$80.82	$78.02	$78.89	$78.89	379,059
2023-10-26	$73.40	$82.23	$73.40	$80.24	$80.24	877,587
2023-10-25	$71.30	$72.25	$69.40	$69.42	$69.42	523,788
2023-10-24	$71.98	$72.28	$71.34	$71.97	$71.97	247,703
2023-10-23	$72.19	$73.11	$71.28	$71.34	$71.34	342,639
2023-10-20	$72.90	$73.21	$71.83	$72.00	$72.00	247,791
2023-10-19	$74.29	$74.46	$72.35	$72.61	$72.61	369,347
2023-10-18	$76.47	$76.47	$74.08	$74.53	$74.53	245,823
2023-10-17	$75.95	$78.26	$75.95	$76.87	$76.87	149,020
2023-10-16	$75.91	$76.69	$75.00	$76.09	$76.09	161,462
2023-10-13	$75.18	$77.65	$74.88	$75.26	$75.26	120,445
2023-10-12	$77.19	$77.85	$75.35	$75.44	$75.44	300,196
2023-10-11	$80.56	$81.30	$75.89	$77.31	$77.31	387,071
2023-10-10	$79.33	$80.86	$79.33	$80.81	$80.81	182,267
2023-10-09	$78.41	$79.63	$77.82	$79.16	$79.16	102,943
2023-10-06	$78.11	$79.59	$78.01	$79.01	$79.01	255,261
2023-10-05	$77.61	$78.82	$77.00	$78.36	$78.36	167,959
2023-10-04	$78.11	$78.11	$76.67	$77.78	$77.78	126,897
2023-10-03	$78.04	$78.19	$77.00	$77.99	$77.99	176,339
2023-10-02	$77.99	$78.60	$77.23	$78.04	$78.04	161,832
2023-09-29	$80.07	$80.07	$78.20	$78.43	$78.43	180,813
2023-09-28	$78.73	$80.51	$78.73	$79.84	$79.84	225,409
2023-09-27	$78.85	$79.19	$78.42	$78.52	$78.52	134,953
2023-09-26	$78.53	$79.18	$77.99	$78.50	$78.50	167,116
2023-09-25	$78.54	$79.25	$78.13	$78.66	$78.66	136,154
2023-09-22	$78.91	$80.28	$78.45	$78.98	$78.98	250,823
2023-09-21	$79.30	$79.78	$78.67	$78.87	$78.87	183,596
2023-09-20	$81.51	$81.74	$79.82	$79.89	$79.89	109,875
2023-09-19	$81.36	$81.39	$80.48	$81.08	$81.08	124,398
2023-09-18	$81.56	$82.11	$80.94	$81.18	$81.18	129,806
2023-09-15	$81.68	$81.78	$80.36	$81.32	$81.32	557,838
2023-09-14	$81.41	$82.40	$80.92	$82.00	$82.00	182,662
2023-09-13	$80.45	$81.44	$80.45	$81.17	$81.17	143,539
2023-09-12	$80.70	$81.66	$80.70	$80.95	$80.95	124,331
2023-09-11	$81.00	$83.10	$80.50	$81.91	$81.91	189,703
2023-09-08	$80.61	$80.82	$79.65	$80.48	$80.48	129,319
2023-09-07	$81.53	$81.53	$80.09	$80.56	$80.56	214,392
2023-09-06	$82.08	$82.15	$80.19	$80.74	$80.74	171,671
2023-09-05	$83.52	$83.97	$80.72	$81.28	$81.28	264,367
2023-09-01	$85.79	$85.99	$84.98	$85.01	$85.01	190,282
2023-08-31	$85.11	$86.30	$85.01	$85.31	$85.31	263,814
2023-08-30	$82.96	$85.23	$82.96	$85.14	$85.14	238,530
2023-08-29	$82.34	$83.66	$81.94	$83.46	$83.46	191,205
2023-08-28	$82.44	$83.37	$81.56	$82.02	$82.02	244,027
2023-08-25	$82.75	$82.93	$81.48	$82.33	$82.33	308,596
2023-08-24	$83.76	$84.29	$81.92	$82.39	$82.39	302,418
2023-08-23	$83.90	$85.08	$83.67	$84.12	$84.12	325,338
2023-08-22	$84.68	$84.85	$83.20	$83.90	$83.90	274,481
2023-08-21	$84.65	$85.22	$84.00	$84.47	$84.47	276,725
2023-08-18	$86.67	$87.08	$83.61	$83.83	$83.83	355,909
2023-08-17	$87.64	$87.64	$86.35	$86.92	$86.92	179,060
2023-08-16	$89.19	$89.49	$87.38	$87.41	$87.41	238,322
2023-08-15	$89.44	$90.25	$88.50	$89.42	$89.42	164,883
2023-08-14	$89.18	$90.44	$88.75	$89.74	$89.74	180,990
2023-08-11	$89.25	$90.36	$89.25	$89.70	$89.70	150,321
2023-08-10	$88.79	$90.25	$88.78	$89.90	$89.90	156,541
2023-08-09	$88.80	$89.66	$88.28	$88.66	$88.66	187,699
2023-08-08	$90.68	$90.68	$88.80	$88.87	$88.87	226,170
2023-08-07	$91.50	$92.25	$90.80	$91.57	$91.57	168,028
2023-08-04	$89.98	$91.63	$89.94	$90.90	$90.90	318,424
2023-08-03	$91.65	$91.87	$89.90	$90.21	$90.21	359,763
2023-08-02	$92.18	$92.88	$91.80	$92.37	$92.37	295,187
2023-08-01	$92.18	$93.84	$92.01	$92.63	$92.63	233,163
2023-07-31	$91.80	$92.94	$90.62	$92.48	$92.48	511,528
2023-07-28	$95.20	$95.20	$91.47	$91.75	$91.75	521,204
2023-07-27	$91.92	$96.17	$90.64	$93.24	$93.24	865,651
2023-07-26	$85.75	$87.32	$85.75	$86.99	$86.99	144,135
2023-07-25	$85.64	$86.50	$85.29	$85.76	$85.76	131,544
2023-07-24	$86.03	$86.99	$85.96	$86.35	$86.35	213,948
2023-07-21	$86.10	$86.86	$85.39	$86.05	$86.05	326,512
2023-07-20	$84.24	$86.78	$84.20	$85.87	$85.87	343,192
2023-07-19	$83.74	$84.87	$82.82	$84.21	$84.21	202,052
2023-07-18	$83.11	$84.21	$82.30	$83.76	$83.76	160,550
2023-07-17	$83.26	$84.07	$82.69	$82.92	$82.92	242,090
2023-07-14	$83.00	$84.47	$82.97	$83.74	$83.74	191,443
2023-07-13	$82.63	$84.33	$82.63	$83.34	$83.34	168,267
2023-07-12	$84.10	$84.10	$82.51	$82.61	$82.61	271,579
2023-07-11	$84.66	$85.42	$82.39	$83.35	$83.35	319,215
2023-07-10	$84.50	$85.94	$84.48	$84.71	$84.71	222,410
2023-07-07	$84.96	$85.65	$84.72	$84.73	$84.73	208,476
2023-07-06	$86.13	$86.24	$84.48	$84.80	$84.80	178,021
2023-07-05	$88.30	$88.62	$86.58	$86.68	$86.68	123,484
2023-07-03	$87.90	$88.60	$87.32	$88.48	$88.48	42,893
2023-06-30	$89.38	$89.62	$88.45	$88.61	$88.61	163,421
2023-06-29	$87.33	$89.06	$87.33	$88.64	$88.64	151,099
2023-06-28	$87.29	$87.47	$85.98	$87.40	$87.40	136,395
2023-06-27	$86.46	$87.39	$85.72	$87.21	$87.21	168,751
2023-06-26	$85.88	$86.79	$85.84	$86.20	$86.20	174,278
2023-06-23	$85.69	$86.75	$85.09	$86.07	$86.07	345,498
2023-06-22	$85.98	$86.74	$85.74	$86.49	$86.49	171,393
2023-06-21	$85.39	$85.99	$84.68	$85.77	$85.77	168,773
2023-06-20	$84.95	$85.61	$84.55	$85.39	$85.39	282,128
2023-06-16	$86.18	$86.81	$84.76	$85.59	$85.59	549,874
2023-06-15	$85.16	$86.14	$84.14	$85.48	$85.48	362,777
2023-06-14	$84.80	$85.65	$84.09	$85.16	$85.16	410,498
2023-06-13	$82.94	$84.95	$82.80	$84.36	$84.36	156,845
2023-06-12	$83.76	$84.20	$82.89	$82.98	$82.98	144,855
2023-06-09	$83.89	$84.52	$83.47	$83.68	$83.68	270,969
2023-06-08	$83.67	$84.18	$82.83	$83.86	$83.86	200,118
2023-06-07	$83.68	$85.11	$83.68	$84.37	$84.37	460,948
2023-06-06	$82.60	$83.72	$82.22	$83.27	$83.27	163,166
2023-06-05	$83.56	$84.29	$80.98	$82.65	$82.65	189,200
2023-06-02	$82.97	$84.58	$82.66	$84.31	$84.31	179,541
2023-06-01	$82.09	$82.86	$81.07	$82.63	$82.63	187,111
2023-05-31	$81.91	$82.33	$80.72	$81.86	$81.86	243,309
2023-05-30	$80.30	$82.12	$79.91	$81.96	$81.96	127,722
2023-05-26	$79.48	$80.96	$79.40	$80.37	$80.37	104,513
2023-05-25	$79.57	$80.52	$79.41	$80.14	$80.14	122,138
2023-05-24	$79.31	$80.47	$79.18	$80.12	$80.12	154,909
2023-05-23	$82.14	$82.14	$79.85	$79.97	$79.97	255,762
2023-05-22	$80.42	$82.22	$80.30	$81.90	$81.90	183,081
2023-05-19	$81.06	$81.49	$80.14	$80.45	$80.45	214,886
2023-05-18	$80.63	$81.12	$79.93	$80.61	$80.61	168,351
2023-05-17	$80.96	$81.82	$79.84	$81.03	$81.03	279,721
2023-05-16	$78.54	$80.73	$78.37	$80.38	$80.38	212,023
2023-05-15	$78.71	$79.66	$77.99	$79.25	$79.25	208,491
2023-05-12	$78.14	$78.41	$77.34	$78.40	$78.40	202,344
2023-05-11	$78.05	$79.11	$77.88	$78.18	$78.18	292,386
2023-05-10	$79.46	$80.22	$78.41	$79.48	$79.48	255,001
2023-05-09	$80.11	$80.55	$79.15	$79.16	$79.16	200,289
2023-05-08	$81.58	$82.12	$79.94	$80.80	$80.80	171,177
2023-05-05	$81.69	$82.45	$81.14	$82.25	$82.25	207,769
2023-05-04	$80.64	$81.23	$80.30	$80.70	$80.70	136,986
2023-05-03	$81.90	$82.90	$81.34	$81.35	$81.35	170,443
2023-05-02	$82.22	$82.79	$80.51	$81.58	$81.58	318,141
2023-05-01	$82.13	$84.53	$82.13	$82.77	$82.77	338,095
2023-04-28	$85.89	$86.01	$81.39	$82.35	$82.35	447,599
2023-04-27	$81.52	$86.18	$80.53	$85.96	$85.96	601,947
2023-04-26	$80.11	$81.37	$79.65	$81.31	$81.31	384,699
2023-04-25	$80.13	$81.95	$80.13	$80.73	$80.73	243,164
2023-04-24	$82.55	$82.83	$81.16	$81.51	$81.51	152,640
2023-04-21	$81.66	$82.77	$81.40	$82.33	$82.33	268,248
2023-04-20	$80.81	$81.54	$80.26	$81.27	$81.27	178,880
2023-04-19	$79.88	$81.53	$79.53	$81.04	$81.04	244,415
2023-04-18	$79.97	$80.05	$79.02	$80.00	$80.00	188,097
2023-04-17	$79.56	$79.80	$78.36	$79.79	$79.79	156,981
2023-04-14	$79.31	$79.71	$78.97	$79.58	$79.58	151,995
2023-04-13	$78.31	$79.53	$78.09	$79.31	$79.31	180,760
2023-04-12	$78.40	$78.92	$77.75	$77.93	$77.93	153,815
2023-04-11	$77.43	$78.23	$76.36	$77.59	$77.59	130,831
2023-04-10	$76.10	$77.43	$75.97	$76.95	$76.95	167,192
2023-04-06	$77.18	$77.21	$75.75	$76.31	$76.31	371,881
2023-04-05	$75.78	$77.07	$75.78	$76.87	$76.87	145,922
2023-04-04	$75.75	$76.41	$75.12	$76.39	$76.39	301,926
2023-04-03	$77.31	$77.87	$74.17	$75.44	$75.44	705,949
2023-03-31	$76.42	$77.57	$75.65	$77.50	$77.50	336,360
2023-03-30	$77.28	$77.64	$75.22	$75.90	$75.90	453,186
2023-03-29	$78.97	$78.97	$76.78	$76.85	$76.85	466,040
2023-03-28	$77.33	$78.82	$77.33	$78.67	$78.67	384,653
2023-03-27	$77.42	$77.99	$76.71	$77.56	$77.56	241,352
2023-03-24	$75.15	$76.69	$75.00	$76.67	$76.67	272,368
2023-03-23	$74.22	$76.28	$73.94	$75.49	$75.49	402,351
2023-03-22	$74.27	$76.32	$73.80	$74.16	$74.16	489,589
2023-03-21	$74.78	$75.51	$74.10	$74.37	$74.37	250,009
2023-03-20	$73.54	$75.62	$73.45	$73.64	$73.64	555,060
2023-03-17	$75.19	$75.19	$72.46	$72.97	$72.97	661,065
2023-03-16	$73.11	$76.09	$72.93	$75.17	$75.17	231,415
2023-03-15	$73.63	$74.77	$73.03	$74.15	$74.15	260,178
2023-03-14	$74.16	$75.77	$73.90	$75.36	$75.36	290,043
2023-03-13	$72.02	$72.79	$71.41	$72.24	$72.24	288,066
2023-03-10	$74.23	$74.53	$72.15	$73.14	$73.14	328,903
2023-03-09	$76.32	$76.77	$74.68	$74.72	$74.72	599,684
2023-03-08	$74.15	$76.21	$72.53	$76.14	$76.14	711,919
2023-03-07	$73.75	$74.80	$73.30	$74.27	$74.27	568,364
2023-03-06	$76.61	$77.34	$73.31	$73.89	$73.89	637,216
2023-03-03	$76.45	$77.26	$75.25	$77.00	$77.00	586,802
2023-03-02	$75.79	$76.45	$75.22	$76.14	$76.14	202,652
2023-03-01	$74.54	$76.57	$74.22	$76.53	$76.53	283,279
2023-02-28	$74.33	$76.20	$74.23	$74.98	$74.98	778,688
2023-02-27	$74.63	$74.77	$73.67	$74.45	$74.45	182,718
2023-02-24	$73.15	$74.51	$73.15	$74.12	$74.12	191,605
2023-02-23	$73.89	$74.53	$72.76	$73.80	$73.80	203,120
2023-02-22	$73.52	$74.27	$73.23	$73.68	$73.68	192,291
2023-02-21	$75.47	$75.68	$73.09	$73.65	$73.65	188,059
2023-02-17	$75.02	$76.26	$74.01	$76.24	$76.24	333,217
2023-02-16	$69.94	$74.90	$69.94	$74.60	$74.60	407,821
2023-02-15	$71.18	$72.84	$70.47	$71.93	$71.93	168,240
2023-02-14	$71.84	$72.49	$71.22	$71.84	$71.84	190,686
2023-02-13	$70.33	$72.26	$70.05	$72.13	$72.13	298,170
2023-02-10	$70.08	$71.16	$69.79	$70.43	$70.43	196,706
2023-02-09	$73.26	$73.50	$70.59	$70.84	$70.84	194,733
2023-02-08	$73.55	$73.63	$72.25	$72.68	$72.68	188,787
2023-02-07	$73.28	$74.12	$72.58	$73.55	$73.55	199,687
2023-02-06	$73.71	$73.99	$72.93	$73.62	$73.62	154,746
2023-02-03	$73.63	$75.17	$72.95	$73.50	$73.50	610,118
2023-02-02	$69.27	$73.99	$69.03	$73.99	$73.99	1,200,781
2023-02-01	$67.50	$69.44	$67.00	$68.95	$68.95	2,285,921
2023-01-31	$65.47	$67.83	$63.00	$65.81	$65.81	2,623,065
2023-01-30	$70.26	$71.36	$70.05	$70.74	$70.74	137,118
2023-01-27	$71.82	$72.30	$70.90	$70.99	$70.99	79,605
2023-01-26	$71.78	$71.86	$71.10	$71.84	$71.84	91,788
2023-01-25	$72.46	$72.46	$71.04	$71.39	$71.39	105,919
2023-01-24	$74.84	$74.87	$73.04	$73.27	$73.27	77,530
2023-01-23	$74.21	$75.39	$73.94	$74.44	$74.44	87,468
2023-01-20	$73.86	$74.24	$72.97	$74.21	$74.21	92,813
2023-01-19	$72.01	$73.53	$71.54	$73.26	$73.26	69,087
2023-01-18	$72.71	$73.77	$71.84	$72.42	$72.42	89,680
2023-01-17	$72.96	$73.75	$72.27	$72.83	$72.83	113,434
2023-01-13	$71.95	$73.74	$71.58	$73.59	$73.59	75,901
2023-01-12	$72.72	$72.72	$70.96	$72.27	$72.27	114,514
2023-01-11	$70.40	$72.61	$70.40	$72.25	$72.25	206,082
2023-01-10	$69.39	$71.23	$69.39	$70.39	$70.39	124,347
2023-01-09	$69.53	$69.80	$68.47	$69.55	$69.55	152,672
2023-01-06	$69.41	$69.41	$68.10	$68.97	$68.97	157,540
2023-01-05	$68.01	$68.80	$67.30	$68.33	$68.33	117,066
2023-01-04	$69.48	$69.99	$67.58	$67.91	$67.91	175,036
2023-01-03	$69.18	$70.18	$68.20	$68.47	$68.47	281,968
2022-12-30	$68.22	$68.85	$68.19	$68.46	$68.46	121,319
2022-12-29	$67.20	$69.16	$66.82	$69.00	$69.00	110,751
2022-12-28	$68.33	$68.44	$66.34	$66.36	$66.36	156,526
2022-12-27	$67.84	$68.46	$66.91	$68.16	$68.16	111,671
2022-12-23	$67.89	$68.40	$67.41	$67.90	$67.90	69,370
2022-12-22	$67.83	$68.26	$66.27	$68.09	$68.09	150,929
2022-12-21	$67.77	$69.42	$67.07	$68.62	$68.62	248,667
2022-12-20	$67.45	$68.21	$66.31	$67.69	$67.69	245,180
2022-12-19	$63.68	$67.85	$63.68	$67.64	$67.64	508,441
2022-12-16	$66.01	$66.34	$61.85	$62.80	$62.80	530,433
2022-12-15	$69.11	$69.44	$67.05	$67.17	$67.17	130,062
2022-12-14	$70.99	$71.91	$69.88	$70.42	$70.42	234,433
2022-12-13	$71.56	$73.10	$70.64	$70.91	$70.91	234,560
2022-12-12	$72.74	$72.77	$69.70	$69.72	$69.72	233,091
2022-12-09	$72.33	$73.26	$72.07	$72.61	$72.61	199,604
2022-12-08	$71.91	$72.95	$71.77	$72.73	$72.73	234,939
2022-12-07	$71.70	$72.40	$71.33	$71.85	$71.85	224,864
2022-12-06	$72.06	$72.21	$71.47	$71.66	$71.66	275,483
2022-12-05	$72.25	$72.85	$71.57	$72.27	$72.27	131,023
2022-12-02	$72.54	$73.93	$71.52	$73.22	$73.22	123,592
2022-12-01	$74.21	$75.08	$73.35	$74.09	$74.09	91,312
2022-11-30	$71.33	$74.33	$70.56	$74.32	$74.32	231,657
2022-11-29	$70.82	$71.54	$70.52	$71.30	$71.30	115,875
2022-11-28	$71.33	$71.74	$70.54	$71.06	$71.06	278,070
2022-11-25	$71.64	$72.45	$71.29	$72.02	$72.02	85,802
2022-11-23	$72.37	$72.90	$71.36	$71.43	$71.43	212,811
2022-11-22	$71.22	$73.00	$70.22	$72.52	$72.52	203,701
2022-11-21	$71.30	$72.88	$71.00	$71.38	$71.38	139,018
2022-11-18	$72.81	$72.81	$71.37	$71.78	$71.78	134,045
2022-11-17	$70.69	$71.37	$69.93	$71.17	$71.17	207,676
2022-11-16	$72.25	$72.32	$71.73	$71.92	$71.92	210,391
2022-11-15	$71.43	$72.93	$71.34	$72.25	$72.25	228,173
2022-11-14	$71.12	$71.51	$70.01	$70.57	$70.57	161,902
2022-11-11	$69.59	$72.00	$69.59	$71.55	$71.55	151,929
2022-11-10	$67.06	$69.96	$66.69	$69.85	$69.85	263,759
2022-11-09	$64.71	$64.99	$63.84	$64.43	$64.43	131,458
2022-11-08	$64.98	$65.42	$63.59	$65.00	$65.00	191,363
2022-11-07	$64.56	$64.74	$63.33	$64.58	$64.58	107,424
2022-11-04	$63.29	$64.21	$62.25	$64.00	$64.00	143,794
2022-11-03	$61.37	$62.45	$60.76	$62.26	$62.26	100,223
2022-11-02	$64.06	$65.34	$62.06	$62.20	$62.20	350,152
2022-11-01	$62.79	$64.08	$62.04	$63.88	$63.88	320,196
2022-10-31	$62.23	$62.89	$61.74	$62.33	$62.33	205,354
2022-10-28	$61.51	$62.97	$60.62	$62.54	$62.54	207,840
2022-10-27	$60.18	$62.08	$59.08	$61.29	$61.29	204,048
2022-10-26	$59.18	$61.07	$59.18	$60.03	$60.03	189,603
2022-10-25	$56.39	$58.63	$56.39	$58.42	$58.42	203,845
2022-10-24	$56.34	$56.55	$55.67	$56.27	$56.27	184,894
2022-10-21	$55.83	$56.18	$55.22	$55.70	$55.70	192,437
2022-10-20	$55.99	$57.08	$55.27	$55.48	$55.48	254,931
2022-10-19	$56.11	$57.06	$55.25	$56.00	$56.00	173,084
2022-10-18	$57.65	$58.70	$56.43	$56.72	$56.72	247,764
2022-10-17	$55.08	$56.43	$55.08	$56.22	$56.22	321,416
2022-10-14	$54.58	$55.00	$53.72	$54.08	$54.08	234,847
2022-10-13	$51.47	$54.60	$51.24	$54.11	$54.11	220,553
2022-10-12	$51.87	$52.92	$51.40	$52.32	$52.32	288,801
2022-10-11	$51.05	$52.04	$50.27	$51.98	$51.98	350,766
2022-10-10	$51.57	$51.78	$50.05	$51.11	$51.11	324,478
2022-10-07	$54.63	$54.63	$50.08	$51.34	$51.34	994,187
2022-10-06	$63.96	$64.00	$55.03	$55.28	$55.28	1,153,548
2022-10-05	$65.05	$66.39	$64.76	$66.29	$66.29	125,359
2022-10-04	$64.62	$66.52	$64.62	$65.84	$65.84	113,450
2022-10-03	$63.15	$64.20	$62.03	$63.65	$63.65	163,293
2022-09-30	$62.98	$64.55	$62.11	$62.23	$62.23	213,065
2022-09-29	$62.56	$63.02	$61.65	$62.87	$62.87	170,674
2022-09-28	$61.69	$63.70	$61.32	$63.17	$63.17	214,892
2022-09-27	$61.90	$62.84	$60.67	$61.21	$61.21	316,882
2022-09-26	$61.72	$63.01	$60.71	$61.16	$61.16	414,842
2022-09-23	$60.94	$62.29	$60.59	$61.92	$61.92	298,006
2022-09-22	$61.98	$62.51	$60.82	$61.76	$61.76	173,975
2022-09-21	$63.25	$64.31	$62.27	$62.33	$62.33	182,554
2022-09-20	$62.66	$63.32	$61.57	$62.97	$62.97	199,850
2022-09-19	$62.04	$63.52	$61.46	$63.51	$63.51	164,153
2022-09-16	$61.69	$62.86	$60.54	$62.83	$62.83	374,139
2022-09-15	$62.78	$63.99	$62.12	$62.29	$62.29	129,680
2022-09-14	$64.21	$64.25	$62.66	$63.08	$63.08	152,845
2022-09-13	$63.99	$65.12	$63.81	$64.41	$64.41	339,019
2022-09-12	$65.75	$66.47	$65.52	$65.57	$65.57	148,662
2022-09-09	$64.22	$65.22	$63.71	$65.06	$65.06	168,472
2022-09-08	$61.49	$63.71	$61.00	$63.52	$63.52	208,242
2022-09-07	$59.54	$62.37	$59.52	$62.16	$62.16	169,466
2022-09-06	$60.87	$60.87	$59.18	$59.50	$59.50	181,839
2022-09-02	$63.26	$63.48	$60.08	$60.67	$60.67	135,568
2022-09-01	$62.69	$63.01	$61.40	$62.30	$62.30	193,507
2022-08-31	$63.75	$64.42	$63.07	$63.07	$63.07	110,179
2022-08-30	$65.43	$65.43	$63.34	$63.47	$63.47	160,059
2022-08-29	$65.98	$65.98	$64.73	$65.08	$65.08	100,328
2022-08-26	$69.46	$69.80	$66.52	$66.58	$66.58	111,757
2022-08-25	$67.37	$69.65	$67.37	$69.58	$69.58	125,071
2022-08-24	$66.18	$67.31	$66.18	$67.25	$67.25	129,555
2022-08-23	$68.19	$68.19	$65.59	$66.54	$66.54	159,799
2022-08-22	$70.00	$70.43	$68.38	$68.40	$68.40	160,110
2022-08-19	$71.97	$71.97	$70.05	$70.36	$70.36	162,633
2022-08-18	$72.71	$73.26	$71.92	$72.16	$72.16	132,498
2022-08-17	$74.50	$74.98	$72.81	$72.85	$72.85	151,053
2022-08-16	$75.93	$76.17	$75.18	$75.50	$75.50	64,904
2022-08-15	$74.21	$76.52	$74.14	$76.22	$76.22	153,462
2022-08-12	$73.78	$75.05	$73.54	$74.76	$74.76	125,163
2022-08-11	$73.33	$74.36	$73.33	$73.47	$73.47	120,420
2022-08-10	$71.98	$72.93	$70.72	$72.45	$72.45	133,008
2022-08-09	$72.89	$73.17	$70.65	$70.81	$70.81	138,019
2022-08-08	$71.39	$73.18	$71.39	$72.71	$72.71	178,905
2022-08-05	$69.23	$71.26	$69.16	$70.96	$70.96	138,433
2022-08-04	$71.57	$71.66	$69.76	$70.16	$70.16	98,437
2022-08-03	$70.20	$72.10	$69.55	$71.57	$71.57	189,868
2022-08-02	$70.03	$71.21	$69.63	$69.99	$69.99	126,867
2022-08-01	$69.63	$71.45	$68.56	$70.08	$70.08	111,920
2022-07-29	$68.96	$70.61	$68.62	$69.89	$69.89	142,396
2022-07-28	$70.00	$70.73	$68.00	$70.02	$70.02	238,818
2022-07-27	$69.55	$70.69	$68.78	$70.23	$70.23	120,888
2022-07-26	$69.26	$69.88	$68.54	$69.27	$69.27	124,058
2022-07-25	$67.87	$69.47	$67.87	$69.36	$69.36	132,656
2022-07-22	$69.72	$70.05	$67.47	$68.14	$68.14	104,382
2022-07-21	$66.56	$69.83	$66.56	$69.76	$69.76	205,304
2022-07-20	$67.19	$68.44	$66.82	$67.69	$67.69	153,082
2022-07-19	$66.73	$68.46	$66.73	$67.40	$67.40	195,170
2022-07-18	$68.51	$68.92	$65.87	$65.87	$65.87	157,933
2022-07-15	$68.00	$69.10	$67.18	$67.77	$67.77	145,537
2022-07-14	$65.54	$66.95	$64.95	$66.75	$66.75	120,238
2022-07-13	$66.90	$67.11	$66.08	$66.55	$66.55	89,928
2022-07-12	$68.06	$68.72	$67.60	$67.78	$67.78	84,673
2022-07-11	$68.80	$68.91	$67.73	$68.15	$68.15	115,767
2022-07-08	$69.55	$70.15	$68.78	$69.38	$69.38	81,983
2022-07-07	$69.88	$71.25	$69.26	$69.73	$69.73	82,452
2022-07-06	$71.04	$71.19	$68.78	$69.20	$69.20	115,249
2022-07-05	$70.58	$71.50	$69.48	$71.26	$71.26	179,143
2022-07-01	$70.02	$72.49	$70.02	$72.00	$72.00	135,550
2022-06-30	$70.74	$71.89	$69.83	$70.66	$70.66	160,263
2022-06-29	$71.29	$72.06	$70.33	$71.83	$71.83	90,636
2022-06-28	$73.76	$74.00	$71.04	$71.21	$71.21	115,373
2022-06-27	$72.58	$73.53	$71.79	$72.97	$72.97	108,684
2022-06-24	$70.68	$72.56	$70.59	$72.41	$72.41	402,582
2022-06-23	$68.24	$70.74	$68.18	$70.27	$70.27	107,543
2022-06-22	$68.17	$69.64	$68.17	$68.38	$68.38	157,708
2022-06-21	$68.96	$69.19	$67.94	$68.84	$68.84	176,477
2022-06-17	$67.41	$68.96	$67.41	$67.74	$67.74	246,228
2022-06-16	$70.01	$70.36	$66.36	$66.92	$66.92	163,775
2022-06-15	$71.67	$72.96	$70.87	$71.58	$71.58	160,468
2022-06-14	$72.92	$72.92	$70.70	$71.04	$71.04	146,291
2022-06-13	$72.67	$74.35	$72.58	$73.05	$73.05	174,054
2022-06-10	$72.62	$75.34	$72.47	$74.88	$74.88	111,077
2022-06-09	$75.20	$75.23	$73.84	$73.86	$73.86	58,250
2022-06-08	$76.16	$76.65	$75.46	$75.72	$75.72	85,195
2022-06-07	$76.40	$77.58	$76.31	$76.87	$76.87	129,219
2022-06-06	$77.85	$78.24	$76.67	$76.70	$76.70	108,629
2022-06-03	$79.56	$79.78	$77.24	$77.40	$77.40	158,386
2022-06-02	$78.38	$80.77	$77.06	$80.14	$80.14	110,898
2022-06-01	$80.36	$80.51	$76.68	$78.01	$78.01	233,813
2022-05-31	$79.76	$80.60	$79.14	$79.78	$79.78	140,981
2022-05-27	$79.75	$80.56	$79.26	$80.49	$80.49	98,701
2022-05-26	$79.16	$79.93	$78.55	$78.89	$78.89	127,515
2022-05-25	$76.80	$78.77	$76.80	$78.48	$78.48	138,031
2022-05-24	$76.45	$77.36	$75.24	$77.09	$77.09	166,181
2022-05-23	$76.12	$77.04	$74.59	$76.61	$76.61	159,838
2022-05-20	$74.95	$75.26	$71.99	$74.96	$74.96	192,098
2022-05-19	$74.30	$75.35	$73.06	$74.40	$74.40	180,256
2022-05-18	$75.13	$75.96	$74.43	$74.64	$74.64	280,431
2022-05-17	$73.25	$75.58	$73.25	$75.42	$75.42	117,807
2022-05-16	$71.48	$72.63	$70.82	$72.17	$72.17	107,213
2022-05-13	$71.76	$72.71	$71.24	$71.97	$71.97	213,348
2022-05-12	$70.64	$71.94	$69.30	$70.96	$70.96	151,813
2022-05-11	$71.96	$73.37	$70.86	$71.07	$71.07	186,856
2022-05-10	$73.45	$73.68	$70.21	$71.65	$71.65	191,620
2022-05-09	$75.65	$75.86	$72.61	$72.97	$72.97	293,659
2022-05-06	$75.90	$77.21	$74.82	$76.64	$76.64	222,257
2022-05-05	$78.39	$78.95	$75.32	$76.28	$76.28	239,125
2022-05-04	$77.70	$79.79	$76.27	$79.39	$79.39	206,174
2022-05-03	$76.14	$78.64	$76.14	$77.94	$77.94	243,020
2022-05-02	$75.17	$77.03	$74.48	$76.07	$76.07	301,015
2022-04-29	$78.95	$78.95	$75.15	$75.17	$75.17	276,781
2022-04-28	$78.00	$79.56	$68.58	$79.15	$79.15	769,609
2022-04-27	$79.74	$81.70	$79.00	$79.18	$79.18	416,098
2022-04-26	$82.04	$82.42	$80.10	$80.29	$80.29	180,434
2022-04-25	$81.19	$83.18	$80.02	$83.09	$83.09	178,824
2022-04-22	$82.48	$82.93	$81.16	$81.76	$81.76	204,078
2022-04-21	$87.72	$88.50	$83.25	$83.54	$83.54	157,867
2022-04-20	$84.84	$88.58	$84.35	$87.38	$87.38	336,747
2022-04-19	$80.81	$84.42	$80.40	$84.18	$84.18	153,889
2022-04-18	$81.47	$81.81	$80.21	$80.77	$80.77	116,688
2022-04-14	$81.75	$83.05	$81.47	$81.67	$81.67	121,629
2022-04-13	$81.37	$82.30	$80.48	$81.58	$81.58	95,176
2022-04-12	$81.57	$82.79	$81.16	$81.30	$81.30	192,023
2022-04-11	$81.37	$82.35	$79.96	$80.55	$80.55	256,517
2022-04-08	$80.94	$82.87	$79.94	$81.51	$81.51	196,468
2022-04-07	$77.96	$82.05	$77.48	$81.27	$81.27	210,570
2022-04-06	$76.23	$77.89	$75.26	$77.50	$77.50	181,635
2022-04-05	$78.59	$78.99	$76.33	$77.07	$77.07	175,065
2022-04-04	$82.85	$82.89	$78.53	$78.92	$78.92	151,027
2022-04-01	$80.20	$82.83	$80.20	$82.53	$82.53	307,685
2022-03-31	$81.51	$82.28	$80.41	$80.57	$80.57	202,216
2022-03-30	$81.86	$83.05	$81.59	$81.76	$81.76	120,051
2022-03-29	$80.36	$82.07	$80.36	$81.70	$81.70	216,599
2022-03-28	$78.33	$79.50	$77.77	$79.45	$79.45	125,608
2022-03-25	$77.37	$78.86	$77.10	$78.60	$78.60	113,096
2022-03-24	$76.76	$77.53	$76.16	$77.44	$77.44	109,021
2022-03-23	$78.56	$78.56	$75.68	$76.55	$76.55	199,168
2022-03-22	$80.74	$80.74	$78.95	$79.41	$79.41	150,799
2022-03-21	$78.99	$80.48	$78.97	$80.20	$80.20	109,082
2022-03-18	$81.33	$81.64	$79.41	$79.41	$79.41	282,230
2022-03-17	$78.20	$81.31	$78.20	$80.98	$80.98	90,061
2022-03-16	$78.95	$79.77	$77.51	$79.58	$79.58	144,132
2022-03-15	$78.00	$79.27	$77.91	$78.44	$78.44	151,539
2022-03-14	$78.32	$78.66	$77.01	$77.35	$77.35	102,532
2022-03-11	$78.78	$79.34	$77.81	$78.09	$78.09	90,891
2022-03-10	$79.27	$79.70	$77.75	$78.69	$78.69	149,909
2022-03-09	$80.48	$81.67	$79.52	$80.73	$80.73	165,876
2022-03-08	$79.80	$80.50	$78.12	$78.87	$78.87	165,953
2022-03-07	$81.48	$81.48	$79.48	$79.76	$79.76	113,858
2022-03-04	$80.80	$81.28	$79.77	$80.92	$80.92	138,390
2022-03-03	$82.36	$83.01	$81.00	$81.93	$81.93	176,247
2022-03-02	$81.71	$82.36	$80.59	$81.82	$81.82	288,557
2022-03-01	$83.54	$84.45	$79.91	$80.78	$80.78	322,579
2022-02-28	$85.00	$85.80	$83.25	$83.87	$83.87	310,899
2022-02-25	$83.31	$86.19	$82.31	$85.89	$85.89	164,526
2022-02-24	$79.09	$83.57	$78.53	$83.49	$83.49	168,997
2022-02-23	$81.50	$82.20	$80.47	$80.75	$80.75	176,398
2022-02-22	$84.00	$84.39	$79.96	$80.89	$80.89	217,898
2022-02-18	$84.65	$86.26	$82.90	$83.65	$83.65	493,493
2022-02-17	$85.87	$88.23	$82.29	$85.79	$85.79	427,786
2022-02-16	$84.35	$85.88	$83.41	$85.56	$85.56	180,392
2022-02-15	$83.23	$84.39	$83.23	$84.24	$84.24	164,944
2022-02-14	$81.83	$83.20	$81.56	$82.49	$82.49	215,342
2022-02-11	$80.56	$82.16	$80.56	$81.56	$81.56	128,371
2022-02-10	$79.92	$81.76	$79.89	$80.62	$80.62	126,708
2022-02-09	$80.50	$82.07	$80.50	$81.66	$81.66	96,541
2022-02-08	$77.94	$80.39	$77.94	$80.38	$80.38	49,048
2022-02-07	$77.98	$79.04	$77.42	$78.34	$78.34	85,742
2022-02-04	$77.49	$78.79	$77.14	$78.32	$78.32	83,582
2022-02-03	$78.14	$78.52	$77.64	$77.99	$77.99	78,818
2022-02-02	$79.20	$79.24	$77.49	$78.79	$78.79	104,062
2022-02-01	$77.85	$79.55	$77.51	$79.14	$79.14	161,576
2022-01-31	$77.03	$78.73	$77.03	$78.41	$78.41	132,840
2022-01-28	$76.46	$77.71	$74.80	$77.70	$77.70	104,143
2022-01-27	$78.20	$79.97	$76.41	$76.68	$76.68	97,733
2022-01-26	$80.37	$81.22	$77.34	$78.19	$78.19	128,360
2022-01-25	$78.31	$80.38	$76.42	$79.27	$79.27	204,684
2022-01-24	$78.64	$80.15	$77.51	$79.73	$79.73	202,816
2022-01-21	$80.37	$81.61	$78.64	$79.76	$79.76	166,492
2022-01-20	$80.86	$83.30	$80.11	$80.12	$80.12	104,466
2022-01-19	$81.30	$82.08	$80.37	$80.85	$80.85	143,774
2022-01-18	$83.35	$83.35	$80.69	$81.69	$81.69	157,905
2022-01-14	$81.28	$84.59	$81.06	$84.46	$84.46	158,650
2022-01-13	$82.47	$83.77	$81.87	$82.12	$82.12	108,976
2022-01-12	$82.79	$82.93	$81.24	$81.76	$81.76	127,875
2022-01-11	$81.70	$83.34	$81.00	$82.92	$82.92	112,423
2022-01-10	$80.06	$82.09	$78.57	$81.97	$81.97	126,895
2022-01-07	$80.74	$81.27	$79.58	$80.43	$80.43	150,405
2022-01-06	$82.30	$82.88	$81.09	$81.25	$81.25	208,511
2022-01-05	$85.19	$86.63	$82.53	$82.60	$82.60	237,077
2022-01-04	$85.23	$86.20	$83.72	$84.56	$84.56	305,007
2022-01-03	$85.72	$86.26	$84.56	$84.95	$84.95	280,601
2021-12-31	$85.72	$86.52	$85.33	$85.59	$85.59	88,701
2021-12-30	$86.40	$86.89	$85.56	$85.82	$85.82	128,748
2021-12-29	$86.33	$87.66	$85.61	$86.11	$86.11	118,929
2021-12-28	$86.44	$87.25	$85.90	$86.11	$86.11	88,723
2021-12-27	$86.38	$86.60	$85.26	$86.59	$86.59	149,603
2021-12-23	$85.74	$86.24	$84.69	$85.79	$85.79	163,693
2021-12-22	$84.74	$85.99	$84.09	$85.00	$85.00	308,154
2021-12-21	$82.73	$84.72	$82.19	$84.18	$84.18	386,414
2021-12-20	$82.08	$82.26	$80.20	$81.57	$81.57	167,714
2021-12-17	$82.34	$85.00	$81.44	$83.90	$83.90	763,271
2021-12-16	$84.81	$85.34	$82.15	$82.49	$82.49	148,105
2021-12-15	$82.19	$84.16	$81.52	$83.91	$83.91	171,844
2021-12-14	$82.99	$84.24	$82.07	$82.50	$82.50	174,126
2021-12-13	$82.53	$83.91	$81.93	$83.02	$83.02	142,102
2021-12-10	$84.79	$84.79	$83.07	$83.16	$83.16	186,148
2021-12-09	$83.90	$84.82	$83.85	$84.31	$84.31	151,581
2021-12-08	$85.08	$85.98	$84.34	$84.99	$84.99	154,196
2021-12-07	$85.23	$86.33	$84.43	$84.76	$84.76	206,581
2021-12-06	$81.37	$85.23	$81.37	$83.55	$83.55	268,695
2021-12-03	$82.27	$83.41	$78.44	$80.23	$80.23	223,021
2021-12-02	$80.60	$82.51	$80.49	$81.78	$81.78	281,357
2021-12-01	$81.48	$83.61	$79.67	$79.76	$79.76	140,929
2021-11-30	$81.86	$82.22	$79.65	$79.74	$79.74	239,472
2021-11-29	$83.74	$84.89	$82.15	$82.40	$82.40	162,074
2021-11-26	$85.66	$86.95	$82.63	$83.29	$83.29	85,484
2021-11-24	$86.80	$88.54	$86.46	$87.71	$87.71	83,652
2021-11-23	$88.05	$88.17	$86.84	$87.22	$87.22	130,913
2021-11-22	$90.48	$90.48	$87.08	$88.42	$88.42	214,966
2021-11-19	$88.83	$90.76	$88.83	$89.73	$89.73	246,323
2021-11-18	$88.36	$90.12	$87.73	$89.27	$89.27	211,658
2021-11-17	$88.03	$89.35	$87.38	$88.12	$88.12	147,249
2021-11-16	$87.67	$89.08	$87.08	$88.44	$88.44	170,257
2021-11-15	$88.76	$89.19	$87.19	$87.50	$87.50	150,863
2021-11-12	$88.75	$89.55	$87.45	$88.17	$88.17	70,138
2021-11-11	$89.79	$89.84	$88.04	$88.48	$88.48	113,927
2021-11-10	$87.07	$90.44	$86.87	$89.54	$89.54	189,961
2021-11-09	$90.10	$90.10	$87.34	$87.34	$87.34	171,364
2021-11-08	$91.67	$91.94	$89.77	$89.97	$89.97	144,356
2021-11-05	$89.91	$92.81	$89.31	$90.55	$90.55	205,677
2021-11-04	$91.55	$91.99	$88.44	$89.28	$89.28	110,050
2021-11-03	$89.23	$92.62	$88.73	$90.92	$90.92	204,940
2021-11-02	$89.37	$91.09	$87.37	$89.55	$89.55	177,369
2021-11-01	$90.48	$91.39	$88.48	$88.60	$88.60	234,832
2021-10-29	$93.56	$94.36	$89.81	$90.02	$90.02	228,874
2021-10-28	$90.97	$95.73	$88.52	$92.44	$92.44	187,982
2021-10-27	$91.89	$91.89	$89.71	$91.50	$91.50	72,216
2021-10-26	$93.82	$94.65	$92.33	$92.35	$92.35	148,835
2021-10-25	$91.59	$94.22	$91.55	$93.39	$93.39	120,143
2021-10-22	$91.91	$93.10	$91.59	$91.61	$91.61	52,594
2021-10-21	$91.07	$92.68	$90.55	$91.96	$91.96	72,954
2021-10-20	$90.59	$91.58	$89.63	$90.90	$90.90	59,478
2021-10-19	$87.66	$91.16	$87.66	$90.59	$90.59	117,858
2021-10-18	$88.40	$88.40	$86.80	$87.65	$87.65	82,260
2021-10-15	$91.47	$91.58	$89.26	$89.28	$89.28	90,886
2021-10-14	$88.48	$89.61	$88.47	$89.28	$89.28	39,750
2021-10-13	$88.50	$88.50	$87.01	$87.34	$87.34	63,575
2021-10-12	$87.33	$89.64	$87.33	$88.28	$88.28	63,360
2021-10-11	$89.26	$89.61	$87.30	$87.39	$87.39	64,108
2021-10-08	$91.68	$92.19	$88.81	$89.46	$89.46	55,052
2021-10-07	$90.80	$92.88	$90.58	$91.50	$91.50	121,587
2021-10-06	$91.24	$91.24	$88.24	$89.71	$89.71	85,382
2021-10-05	$91.24	$94.30	$91.24	$92.25	$92.25	155,618
2021-10-04	$92.05	$92.43	$90.40	$91.05	$91.05	181,996
2021-10-01	$90.06	$92.54	$88.33	$92.12	$92.12	126,839
2021-09-30	$91.84	$92.85	$89.18	$89.34	$89.34	94,441
2021-09-29	$89.10	$91.54	$88.95	$91.04	$91.04	79,960
2021-09-28	$91.17	$91.71	$88.71	$88.81	$88.81	108,389
2021-09-27	$91.31	$93.24	$90.89	$91.65	$91.65	89,384
2021-09-24	$90.84	$91.67	$90.02	$91.16	$91.16	79,470
2021-09-23	$89.72	$92.31	$89.17	$91.55	$91.55	102,531
2021-09-22	$88.28	$90.16	$87.62	$89.66	$89.66	105,065
2021-09-21	$88.74	$88.74	$87.11	$87.66	$87.66	111,325
2021-09-20	$89.63	$90.29	$86.38	$87.80	$87.80	171,219
2021-09-17	$91.70	$92.56	$90.56	$91.59	$91.59	387,850
2021-09-16	$93.74	$93.74	$91.78	$91.86	$91.86	93,524
2021-09-15	$94.15	$95.06	$92.81	$93.06	$93.06	136,272
2021-09-14	$94.26	$94.48	$92.55	$94.28	$94.28	108,887
2021-09-13	$94.65	$94.68	$92.56	$93.37	$93.37	114,379
2021-09-10	$96.35	$96.35	$93.68	$94.01	$94.01	94,232
2021-09-09	$97.29	$97.62	$95.86	$95.86	$95.86	77,949
2021-09-08	$96.93	$97.89	$96.02	$97.08	$97.08	109,618
2021-09-07	$96.88	$97.84	$95.99	$97.65	$97.65	74,041
2021-09-03	$98.69	$99.92	$97.00	$97.35	$97.35	114,380
2021-09-02	$99.77	$100.71	$98.51	$99.18	$99.18	92,521
2021-09-01	$99.30	$99.69	$97.14	$99.09	$99.09	110,246
2021-08-31	$97.00	$98.84	$96.57	$98.79	$98.79	106,330
2021-08-30	$98.79	$98.99	$96.96	$97.39	$97.39	109,031
2021-08-27	$94.15	$98.76	$93.68	$98.30	$98.30	227,473
2021-08-26	$95.20	$95.52	$93.44	$93.48	$93.48	149,751
2021-08-25	$98.73	$99.19	$95.49	$95.72	$95.72	151,355
2021-08-24	$97.80	$99.20	$97.68	$99.15	$99.15	121,305
2021-08-23	$98.32	$98.70	$97.39	$97.96	$97.96	92,311
2021-08-20	$97.18	$98.32	$96.09	$97.49	$97.49	152,296
2021-08-19	$97.25	$97.86	$95.18	$96.95	$96.95	157,285
2021-08-18	$95.09	$98.61	$94.59	$97.43	$97.43	242,211
2021-08-17	$92.74	$95.21	$92.74	$95.11	$95.11	122,314
2021-08-16	$91.49	$93.66	$90.77	$93.21	$93.21	169,044
2021-08-13	$91.48	$92.55	$91.17	$91.83	$91.83	128,463
2021-08-12	$90.38	$91.90	$89.87	$91.80	$91.80	161,098
2021-08-11	$90.16	$90.71	$89.18	$90.00	$90.00	157,938
2021-08-10	$91.95	$92.59	$90.08	$90.18	$90.18	75,224
2021-08-09	$94.56	$94.83	$91.77	$92.05	$92.05	128,832
2021-08-06	$94.57	$95.49	$93.15	$95.24	$95.24	79,322
2021-08-05	$93.85	$93.85	$92.32	$93.54	$93.54	60,138
2021-08-04	$94.17	$95.02	$93.07	$93.25	$93.25	98,630
2021-08-03	$96.05	$96.53	$94.76	$95.63	$95.63	154,394
2021-08-02	$97.88	$98.98	$95.24	$96.43	$96.43	140,419
2021-07-30	$100.67	$101.61	$96.36	$97.89	$97.89	183,980
2021-07-29	$99.46	$101.19	$97.60	$99.66	$99.66	243,637
2021-07-28	$96.24	$99.63	$95.25	$98.81	$98.81	283,417
2021-07-27	$92.05	$95.78	$91.85	$95.70	$95.70	156,130
2021-07-26	$92.33	$93.17	$90.86	$92.62	$92.62	161,676
2021-07-23	$90.30	$92.73	$89.80	$91.93	$91.93	120,587
2021-07-22	$90.54	$90.54	$88.35	$89.62	$89.62	83,470
2021-07-21	$90.01	$91.38	$89.33	$90.96	$90.96	73,148
2021-07-20	$86.20	$89.83	$86.20	$89.12	$89.12	154,488
2021-07-19	$87.24	$87.80	$85.56	$86.25	$86.25	93,888
2021-07-16	$90.70	$91.49	$88.64	$88.96	$88.96	124,785
2021-07-15	$87.34	$89.98	$86.71	$89.47	$89.47	167,323
2021-07-14	$90.88	$91.18	$87.86	$88.00	$88.00	136,535
2021-07-13	$92.36	$93.46	$90.51	$90.67	$90.67	101,190
2021-07-12	$92.50	$93.35	$92.48	$93.08	$93.08	60,259
2021-07-09	$93.02	$93.65	$92.47	$93.04	$93.04	72,660
2021-07-08	$91.77	$92.80	$90.91	$92.15	$92.15	95,092
2021-07-07	$93.49	$94.99	$92.05	$93.31	$93.31	88,638
2021-07-06	$95.43	$95.43	$92.53	$93.53	$93.53	101,429
2021-07-02	$95.34	$95.72	$94.32	$95.34	$95.34	106,547
2021-07-01	$94.95	$95.49	$94.71	$95.12	$95.12	136,739
2021-06-30	$93.65	$94.74	$93.10	$94.20	$94.20	129,134
2021-06-29	$93.10	$94.59	$92.75	$93.98	$93.98	168,687
2021-06-28	$93.86	$94.05	$91.70	$93.12	$93.12	249,152
2021-06-25	$94.39	$94.71	$93.42	$94.15	$94.15	1,036,603
2021-06-24	$93.74	$94.32	$91.92	$93.77	$93.77	103,553
2021-06-23	$93.01	$94.72	$92.23	$93.14	$93.14	127,980
2021-06-22	$92.60	$93.26	$91.16	$92.97	$92.97	93,761
2021-06-21	$91.02	$93.07	$88.94	$92.71	$92.71	120,386
2021-06-18	$91.13	$91.22	$88.92	$90.19	$90.19	345,586
2021-06-17	$93.62	$95.06	$91.59	$92.99	$92.99	258,057
2021-06-16	$93.59	$94.13	$92.29	$94.02	$94.02	154,562
2021-06-15	$89.55	$93.39	$89.48	$93.29	$93.29	210,828
2021-06-14	$89.48	$89.56	$88.35	$89.56	$89.56	134,872
2021-06-11	$88.14	$89.57	$87.92	$89.00	$89.00	105,697
2021-06-10	$89.15	$89.39	$87.65	$88.09	$88.09	105,158
2021-06-09	$88.64	$88.71	$87.39	$88.37	$88.37	143,829
2021-06-08	$86.59	$87.29	$85.77	$87.17	$87.17	80,154
2021-06-07	$85.97	$87.35	$85.87	$86.27	$86.27	100,457
2021-06-04	$87.25	$87.25	$85.13	$85.84	$85.84	102,095
2021-06-03	$86.81	$87.70	$85.37	$87.06	$87.06	106,919
2021-06-02	$91.33	$91.33	$86.01	$87.32	$87.32	143,127
2021-06-01	$90.64	$91.76	$89.64	$90.80	$90.80	120,363
2021-05-28	$90.93	$92.58	$90.36	$90.47	$90.47	58,628
2021-05-27	$90.85	$90.85	$89.19	$90.35	$90.35	145,443
2021-05-26	$90.09	$91.14	$89.12	$90.27	$90.27	113,140
2021-05-25	$93.51	$94.27	$90.41	$90.67	$90.67	114,348
2021-05-24	$93.45	$94.87	$92.46	$92.88	$92.88	100,203
2021-05-21	$94.56	$94.86	$93.14	$93.21	$93.21	153,182
2021-05-20	$93.13	$93.91	$92.11	$92.72	$92.72	61,126
2021-05-19	$91.77	$93.45	$91.57	$93.39	$93.39	101,784
2021-05-18	$92.72	$95.37	$92.72	$93.28	$93.28	85,755
2021-05-17	$92.73	$92.99	$91.85	$92.97	$92.97	66,843
2021-05-14	$92.77	$93.74	$92.18	$93.60	$93.60	62,213
2021-05-13	$89.90	$92.63	$89.90	$92.24	$92.24	87,578
2021-05-12	$91.52	$92.90	$89.44	$89.73	$89.73	93,976
2021-05-11	$90.61	$93.00	$90.61	$92.27	$92.27	76,808
2021-05-10	$94.74	$94.90	$91.81	$92.00	$92.00	122,760
2021-05-07	$93.87	$95.72	$93.87	$95.03	$95.03	63,192
2021-05-06	$94.26	$94.26	$91.90	$94.24	$94.24	119,863
2021-05-05	$93.60	$94.42	$93.24	$94.01	$94.01	89,171
2021-05-04	$94.07	$94.07	$91.80	$93.38	$93.38	108,394
2021-05-03	$94.64	$96.35	$94.10	$94.62	$94.62	217,506
2021-04-30	$94.60	$95.87	$93.47	$93.88	$93.88	123,421
2021-04-29	$97.33	$98.93	$94.84	$95.16	$95.16	159,117
2021-04-28	$95.11	$96.71	$95.11	$95.90	$95.90	100,644
2021-04-27	$95.13	$95.56	$94.11	$95.45	$95.45	118,185
2021-04-26	$95.68	$96.04	$94.87	$95.09	$95.09	128,030
2021-04-23	$93.17	$96.09	$93.17	$94.78	$94.78	112,383
2021-04-22	$94.00	$94.88	$92.79	$92.82	$92.82	111,954
2021-04-21	$91.25	$94.24	$91.17	$93.66	$93.66	112,360
2021-04-20	$92.68	$92.92	$90.57	$90.66	$90.66	120,242
2021-04-19	$92.47	$93.40	$91.53	$93.04	$93.04	134,941
2021-04-16	$94.37	$94.37	$92.83	$93.05	$93.05	62,424
2021-04-15	$92.12	$94.98	$90.83	$93.62	$93.62	128,299
2021-04-14	$90.61	$92.53	$90.05	$91.51	$91.51	120,692
2021-04-13	$91.14	$91.63	$90.15	$90.77	$90.77	122,191
2021-04-12	$92.95	$93.05	$91.20	$91.71	$91.71	78,675
2021-04-09	$93.28	$93.28	$91.32	$92.66	$92.66	89,086
2021-04-08	$92.21	$92.96	$91.26	$92.90	$92.90	78,184
2021-04-07	$92.98	$92.98	$90.85	$91.67	$91.67	114,788
2021-04-06	$92.21	$94.09	$92.21	$92.76	$92.76	108,397
2021-04-05	$91.75	$92.80	$91.01	$92.53	$92.53	243,830
2021-04-01	$92.33	$92.53	$89.79	$90.88	$90.88	124,287
2021-03-31	$91.59	$95.79	$90.58	$92.10	$92.10	310,361
2021-03-30	$90.19	$92.28	$88.88	$91.35	$91.35	194,923
2021-03-29	$92.58	$94.82	$88.36	$90.39	$90.39	344,205
2021-03-26	$89.32	$93.91	$87.81	$93.32	$93.32	331,340
2021-03-25	$85.79	$89.08	$85.28	$88.51	$88.51	131,398
2021-03-24	$88.65	$89.30	$86.15	$86.51	$86.51	192,036
2021-03-23	$89.29	$91.30	$86.08	$87.60	$87.60	236,562
2021-03-22	$88.96	$89.97	$87.36	$89.48	$89.48	158,422
2021-03-19	$88.43	$89.25	$86.41	$88.73	$88.73	438,651
2021-03-18	$91.25	$91.50	$87.94	$88.48	$88.48	134,086
2021-03-17	$91.82	$92.22	$91.16	$91.63	$91.63	81,864
2021-03-16	$93.27	$93.95	$91.32	$92.15	$92.15	131,229
2021-03-15	$95.27	$96.32	$93.58	$93.94	$93.94	118,283
2021-03-12	$96.18	$96.19	$94.59	$95.67	$95.67	110,370
2021-03-11	$95.00	$95.81	$94.14	$95.66	$95.66	127,225
2021-03-10	$92.59	$94.86	$91.82	$94.57	$94.57	102,442
2021-03-09	$94.01	$94.36	$91.52	$92.02	$92.02	146,173
2021-03-08	$93.76	$94.43	$92.51	$93.21	$93.21	119,899
2021-03-05	$90.84	$93.69	$88.97	$93.56	$93.56	214,259
2021-03-04	$90.26	$91.58	$88.49	$90.06	$90.06	224,369
2021-03-03	$91.62	$92.49	$90.75	$90.79	$90.79	192,258
2021-03-02	$92.00	$93.71	$91.25	$91.70	$91.70	192,814
2021-03-01	$89.92	$92.45	$88.53	$92.42	$92.42	275,323
2021-02-26	$87.11	$89.70	$86.82	$88.19	$88.19	295,389
2021-02-25	$87.14	$88.33	$86.27	$86.99	$86.99	168,224
2021-02-24	$84.15	$88.20	$84.15	$87.68	$87.68	194,637
2021-02-23	$84.90	$86.00	$82.99	$83.96	$83.96	281,105
2021-02-22	$83.15	$85.41	$83.15	$84.85	$84.85	215,368
2021-02-19	$82.90	$84.31	$79.58	$84.22	$84.22	266,715
2021-02-18	$77.45	$85.73	$77.05	$82.90	$82.90	401,881
2021-02-17	$77.94	$78.94	$76.54	$76.85	$76.85	277,100
2021-02-16	$81.43	$81.43	$78.86	$79.18	$79.18	111,068
2021-02-12	$82.10	$83.02	$80.78	$81.26	$81.26	88,328
2021-02-11	$81.58	$83.37	$80.98	$82.16	$82.16	145,447
2021-02-10	$81.32	$82.12	$80.61	$81.58	$81.58	138,988
2021-02-09	$80.34	$81.71	$79.71	$80.68	$80.68	129,361
2021-02-08	$77.96	$80.02	$77.94	$80.01	$80.01	140,844
2021-02-05	$76.62	$78.10	$75.88	$77.75	$77.75	147,264
2021-02-04	$75.42	$77.58	$74.98	$76.31	$76.31	165,091
2021-02-03	$76.85	$76.85	$75.19	$75.19	$75.19	116,659
2021-02-02	$75.32	$77.86	$74.24	$77.36	$77.36	90,815
2021-02-01	$73.84	$74.67	$73.32	$74.04	$74.04	117,988
2021-01-29	$76.72	$76.80	$73.79	$73.80	$73.80	180,076
2021-01-28	$78.68	$79.32	$76.50	$76.94	$76.94	188,485
2021-01-27	$75.47	$78.59	$74.04	$77.95	$77.95	265,380
2021-01-26	$78.74	$78.74	$77.18	$77.26	$77.26	99,709
2021-01-25	$78.87	$78.92	$77.09	$78.15	$78.15	153,813
2021-01-22	$78.02	$79.19	$77.48	$79.05	$79.05	134,239
2021-01-21	$79.28	$79.62	$77.60	$78.90	$78.90	129,049
2021-01-20	$79.22	$80.30	$78.90	$79.11	$79.11	177,997
2021-01-19	$80.57	$80.78	$78.73	$79.26	$79.26	147,375
2021-01-15	$80.00	$80.56	$79.21	$79.70	$79.70	189,867
2021-01-14	$80.52	$81.58	$79.69	$80.51	$80.51	172,266
2021-01-13	$81.14	$81.29	$79.93	$80.23	$80.23	125,860
2021-01-12	$80.43	$81.74	$80.43	$81.00	$81.00	100,749
2021-01-11	$81.86	$82.29	$80.54	$80.78	$80.78	167,722
2021-01-08	$83.51	$84.34	$81.89	$82.78	$82.78	102,440
2021-01-07	$83.39	$83.84	$82.34	$83.30	$83.30	150,787
2021-01-06	$81.65	$83.88	$80.37	$83.28	$83.28	267,341
2021-01-05	$78.79	$81.34	$78.21	$80.36	$80.36	129,192
2021-01-04	$81.62	$82.28	$78.31	$78.76	$78.76	196,167
2020-12-31	$80.47	$81.75	$80.08	$81.19	$81.19	151,453
2020-12-30	$80.63	$81.75	$79.90	$80.64	$80.64	103,686
2020-12-29	$82.27	$82.27	$80.02	$80.64	$80.64	110,945
2020-12-28	$82.52	$83.43	$81.38	$81.56	$81.56	151,921
2020-12-24	$82.10	$82.10	$80.29	$81.62	$81.62	84,389
2020-12-23	$81.57	$82.30	$80.60	$81.69	$81.69	187,901
2020-12-22	$81.14	$82.18	$79.90	$81.02	$81.02	173,605
2020-12-21	$79.21	$81.27	$78.02	$81.10	$81.10	253,010
2020-12-18	$80.63	$81.64	$79.69	$81.28	$81.28	797,011
2020-12-17	$79.05	$80.76	$78.04	$80.75	$80.75	272,041
2020-12-16	$78.89	$79.50	$77.79	$78.72	$78.72	194,639
2020-12-15	$77.12	$79.05	$76.32	$78.92	$78.92	200,206
2020-12-14	$80.24	$80.75	$76.24	$76.27	$76.27	288,597
2020-12-11	$78.71	$79.44	$77.50	$79.25	$79.25	161,371
2020-12-10	$78.00	$80.01	$75.50	$79.39	$79.39	234,548
2020-12-09	$79.22	$79.70	$77.59	$78.60	$78.60	179,976
2020-12-08	$77.37	$78.63	$77.01	$78.27	$78.27	209,203
2020-12-07	$78.05	$79.38	$77.67	$78.17	$78.17	229,034
2020-12-04	$76.43	$78.72	$75.67	$78.61	$78.61	312,253
2020-12-03	$75.26	$76.60	$73.69	$75.82	$75.82	253,464
2020-12-02	$74.03	$75.10	$73.57	$74.85	$74.85	168,662
2020-12-01	$72.81	$74.68	$72.20	$74.35	$74.35	223,199
2020-11-30	$72.29	$72.92	$71.31	$72.09	$72.09	271,021
2020-11-27	$72.15	$72.80	$71.46	$72.69	$72.69	54,942
2020-11-25	$73.59	$73.93	$72.05	$72.42	$72.42	176,045
2020-11-24	$72.69	$73.95	$71.74	$73.73	$73.73	155,981
2020-11-23	$70.65	$71.73	$69.49	$71.37	$71.37	155,385
2020-11-20	$70.23	$70.96	$69.59	$69.90	$69.90	179,949
2020-11-19	$71.53	$72.01	$69.39	$70.80	$70.80	111,266
2020-11-18	$72.95	$73.59	$71.62	$71.87	$71.87	271,897
2020-11-17	$70.54	$72.88	$69.02	$72.82	$72.82	234,352
2020-11-16	$71.80	$72.24	$70.57	$71.54	$71.54	185,862
2020-11-13	$69.19	$70.34	$67.52	$69.71	$69.71	184,504
2020-11-12	$69.67	$70.75	$67.97	$68.38	$68.38	243,798
2020-11-11	$72.37	$72.52	$69.52	$70.67	$70.67	310,171
2020-11-10	$68.34	$72.60	$66.64	$72.11	$72.11	534,961
2020-11-09	$60.11	$72.87	$60.10	$65.99	$65.99	588,497
2020-11-06	$58.36	$58.64	$56.96	$56.99	$56.99	164,364
2020-11-05	$57.01	$58.71	$56.72	$57.99	$57.99	203,588
2020-11-04	$57.95	$59.01	$56.62	$56.69	$56.69	229,875
2020-11-03	$57.75	$59.12	$57.75	$58.16	$58.16	269,872
2020-11-02	$59.27	$59.27	$56.62	$56.95	$56.95	372,986
2020-10-30	$60.40	$61.44	$57.64	$58.45	$58.45	359,402
2020-10-29	$60.67	$62.49	$54.37	$61.03	$61.03	726,106
2020-10-28	$62.36	$62.63	$60.61	$60.94	$60.94	255,621
2020-10-27	$64.54	$65.41	$63.64	$63.73	$63.73	133,838
2020-10-26	$65.26	$65.26	$63.57	$64.95	$64.95	194,937
2020-10-23	$67.26	$67.39	$65.99	$66.31	$66.31	91,864
2020-10-22	$65.43	$66.60	$64.63	$66.58	$66.58	309,593
2020-10-21	$64.61	$65.50	$63.66	$65.03	$65.03	131,069
2020-10-20	$65.99	$66.64	$64.66	$64.78	$64.78	212,465
2020-10-19	$68.39	$68.79	$65.25	$65.63	$65.63	253,064
2020-10-16	$67.47	$69.01	$67.42	$67.77	$67.77	179,642
2020-10-15	$65.74	$68.07	$65.50	$67.41	$67.41	193,773
2020-10-14	$65.36	$67.21	$65.36	$66.57	$66.57	197,086
2020-10-13	$65.41	$65.65	$64.80	$65.11	$65.11	195,700
2020-10-12	$64.69	$66.40	$64.55	$66.25	$66.25	153,039
2020-10-09	$64.08	$64.95	$63.22	$64.77	$64.77	139,452
2020-10-08	$62.57	$63.79	$62.34	$63.38	$63.38	230,650
2020-10-07	$58.17	$61.94	$58.17	$61.65	$61.65	259,115
2020-10-06	$59.93	$62.16	$59.74	$60.53	$60.53	248,466
2020-10-05	$58.38	$59.83	$58.38	$59.32	$59.32	158,221
2020-10-02	$56.86	$58.65	$56.62	$57.76	$57.76	225,494
2020-10-01	$59.24	$60.22	$57.87	$58.16	$58.16	168,573
2020-09-30	$58.80	$59.48	$58.64	$59.01	$59.01	334,925
2020-09-29	$58.76	$60.21	$58.14	$58.68	$58.68	202,589
2020-09-28	$59.49	$60.19	$58.59	$58.80	$58.80	432,692
2020-09-25	$56.50	$58.98	$56.50	$58.72	$58.72	440,372
2020-09-24	$55.97	$57.19	$55.38	$57.04	$57.04	290,421
2020-09-23	$56.43	$57.40	$55.96	$56.20	$56.20	286,606
2020-09-22	$57.06	$57.61	$55.48	$56.50	$56.50	398,412
2020-09-21	$56.56	$57.43	$55.63	$57.06	$57.06	529,744
2020-09-18	$59.16	$60.35	$57.59	$58.09	$58.09	765,775
2020-09-17	$58.61	$60.08	$58.01	$58.44	$58.44	521,933
2020-09-16	$62.17	$63.02	$59.42	$59.44	$59.44	558,973
2020-09-15	$64.90	$65.72	$61.70	$61.70	$61.70	264,316
2020-09-14	$64.73	$65.30	$64.12	$64.53	$64.53	253,453
2020-09-11	$66.54	$67.34	$63.79	$64.28	$64.28	224,773
2020-09-10	$67.92	$68.30	$66.21	$66.33	$66.33	234,136
2020-09-09	$67.60	$68.25	$66.90	$67.92	$67.92	238,118
2020-09-08	$68.48	$68.48	$66.81	$67.00	$67.00	226,424
2020-09-04	$71.40	$71.60	$68.68	$69.02	$69.02	191,913
2020-09-03	$71.94	$72.46	$69.60	$70.70	$70.70	208,265
2020-09-02	$69.31	$71.86	$69.01	$71.62	$71.62	150,183
2020-09-01	$68.91	$69.31	$68.38	$68.96	$68.96	118,705
2020-08-31	$69.48	$69.91	$68.66	$69.26	$69.26	172,967
2020-08-28	$70.11	$70.11	$68.56	$69.89	$69.89	128,247
2020-08-27	$68.36	$70.12	$67.46	$69.61	$69.61	200,231
2020-08-26	$68.39	$68.39	$65.38	$67.55	$67.55	263,388
2020-08-25	$69.83	$70.15	$68.53	$68.78	$68.78	166,037
2020-08-24	$68.74	$69.26	$68.10	$69.16	$69.16	198,104
2020-08-21	$68.81	$69.41	$67.29	$68.00	$68.00	247,183
2020-08-20	$69.70	$70.70	$68.86	$69.50	$69.50	279,440
2020-08-19	$70.58	$71.35	$69.81	$70.55	$70.55	242,588
2020-08-18	$70.65	$70.78	$69.55	$70.34	$70.34	217,542
2020-08-17	$70.60	$71.17	$70.20	$70.90	$70.90	162,991
2020-08-14	$69.23	$70.62	$69.23	$70.55	$70.55	195,552
2020-08-13	$68.73	$70.46	$68.45	$69.94	$69.94	294,429
2020-08-12	$66.80	$70.41	$66.16	$69.45	$69.45	349,088
2020-08-11	$65.63	$66.96	$65.13	$65.35	$65.35	221,865
2020-08-10	$65.04	$66.60	$64.77	$64.84	$64.84	134,482
2020-08-07	$63.90	$65.30	$63.90	$64.98	$64.98	121,922
2020-08-06	$63.63	$64.14	$62.35	$63.90	$63.90	208,536
2020-08-05	$64.22	$64.51	$63.44	$64.12	$64.12	277,933
2020-08-04	$64.86	$65.25	$63.43	$63.46	$63.46	219,286
2020-08-03	$66.38	$66.82	$65.54	$65.55	$65.55	251,638
2020-07-31	$67.50	$67.87	$64.55	$65.77	$65.77	297,783
2020-07-30	$66.12	$68.61	$64.10	$68.25	$68.25	418,972
2020-07-29	$69.36	$71.06	$69.14	$69.96	$69.96	390,385
2020-07-28	$70.64	$71.20	$68.43	$68.64	$68.64	240,985
2020-07-27	$69.37	$70.97	$69.00	$70.85	$70.85	170,566
2020-07-24	$71.35	$71.35	$69.01	$69.68	$69.68	116,775
2020-07-23	$71.76	$72.58	$70.83	$71.60	$71.60	122,057
2020-07-22	$71.01	$72.22	$71.01	$71.97	$71.97	134,932
2020-07-21	$72.10	$72.79	$71.18	$71.80	$71.80	170,776
2020-07-20	$72.08	$72.88	$70.56	$71.33	$71.33	145,928
2020-07-17	$71.56	$72.82	$71.54	$72.29	$72.29	270,300
2020-07-16	$71.46	$72.55	$70.85	$71.10	$71.10	120,600
2020-07-15	$70.37	$72.46	$68.98	$71.99	$71.99	238,100
2020-07-14	$66.53	$67.94	$66.06	$67.82	$67.82	307,700
2020-07-13	$67.11	$68.88	$66.28	$66.32	$66.32	246,000
2020-07-10	$66.92	$67.01	$65.64	$66.46	$66.46	245,600
2020-07-09	$68.81	$68.83	$66.00	$66.66	$66.66	220,300
2020-07-08	$68.75	$69.67	$67.65	$68.97	$68.97	178,000
2020-07-07	$70.82	$71.47	$69.05	$69.05	$69.05	159,900
2020-07-06	$73.92	$73.92	$71.42	$71.55	$71.55	215,100
2020-07-02	$73.25	$73.48	$71.80	$72.28	$72.28	165,700
2020-07-01	$73.36	$73.78	$71.52	$71.60	$71.60	260,500
2020-06-30	$70.23	$73.36	$70.21	$73.05	$73.05	199,500
2020-06-29	$68.60	$71.01	$68.15	$70.74	$70.74	223,600
2020-06-26	$68.38	$69.04	$67.06	$67.38	$67.38	359,377
2020-06-25	$69.95	$69.95	$67.08	$68.79	$68.79	359,379
2020-06-24	$74.81	$74.81	$69.85	$70.39	$70.39	304,197
2020-06-23	$74.94	$76.67	$74.42	$75.88	$75.88	186,321
2020-06-22	$73.72	$74.19	$72.08	$73.80	$73.80	171,192
2020-06-19	$74.31	$76.89	$74.29	$74.72	$74.72	391,540
2020-06-18	$75.00	$76.17	$73.51	$73.76	$73.76	107,585
2020-06-17	$76.98	$76.98	$75.04	$75.52	$75.52	123,102
2020-06-16	$78.35	$78.87	$75.65	$76.41	$76.41	162,533
2020-06-15	$70.00	$74.89	$70.00	$74.89	$74.89	164,110
2020-06-12	$74.12	$74.23	$70.92	$72.68	$72.68	316,943
2020-06-11	$75.85	$76.23	$70.81	$70.83	$70.83	255,372
2020-06-10	$82.32	$82.32	$78.04	$79.03	$79.03	173,641
2020-06-09	$85.42	$86.31	$82.82	$82.98	$82.98	156,373
2020-06-08	$85.18	$87.13	$84.88	$86.59	$86.59	189,504
2020-06-05	$85.51	$87.35	$83.54	$85.63	$85.63	171,432
2020-06-04	$82.40	$83.79	$80.93	$82.10	$82.10	156,781
2020-06-03	$80.86	$84.58	$80.51	$83.62	$83.62	191,502
2020-06-02	$79.61	$79.90	$77.51	$79.25	$79.25	262,110
2020-06-01	$79.47	$80.13	$78.75	$78.82	$78.82	192,757
2020-05-29	$78.91	$79.74	$75.40	$79.18	$79.18	384,784
2020-05-28	$83.37	$83.50	$79.72	$79.81	$79.81	243,783
2020-05-27	$81.64	$82.64	$79.58	$82.13	$82.13	147,874
2020-05-26	$83.56	$83.56	$79.82	$80.02	$80.02	163,728
2020-05-22	$80.29	$80.81	$78.80	$80.69	$80.69	125,958
2020-05-21	$79.83	$80.80	$79.11	$79.73	$79.73	130,203
2020-05-20	$78.68	$81.33	$77.74	$80.36	$80.36	249,887
2020-05-19	$77.66	$79.44	$77.12	$77.20	$77.20	149,368
2020-05-18	$78.40	$79.24	$76.72	$78.24	$78.24	190,332
2020-05-15	$71.44	$73.56	$70.26	$73.45	$73.45	141,174
2020-05-14	$69.10	$71.95	$67.16	$71.66	$71.66	181,561
2020-05-13	$72.87	$72.87	$69.77	$70.64	$70.64	176,715
2020-05-12	$75.75	$76.54	$73.61	$73.63	$73.63	169,654
2020-05-11	$74.76	$76.94	$73.44	$75.52	$75.52	223,240
2020-05-08	$82.60	$82.60	$75.59	$76.46	$76.46	295,319
2020-05-07	$73.10	$78.22	$71.82	$77.98	$77.98	285,397
2020-05-06	$72.25	$73.80	$70.59	$71.95	$71.95	128,702
2020-05-05	$72.04	$74.08	$71.84	$72.05	$72.05	145,059
2020-05-04	$70.59	$72.90	$70.19	$70.38	$70.38	275,379
2020-05-01	$72.66	$74.05	$70.24	$71.97	$71.97	178,779
2020-04-30	$76.66	$76.66	$74.20	$74.46	$74.46	293,317
2020-04-29	$72.68	$80.41	$72.06	$78.48	$78.48	343,836
2020-04-28	$74.06	$74.06	$69.24	$70.43	$70.43	244,159
2020-04-27	$69.66	$73.00	$69.66	$71.94	$71.94	180,125
2020-04-24	$68.69	$69.45	$67.01	$69.16	$69.16	142,463
2020-04-23	$68.20	$70.31	$68.20	$68.58	$68.58	210,980
2020-04-22	$68.10	$68.97	$66.33	$68.19	$68.19	143,729
2020-04-21	$65.24	$66.53	$63.49	$66.41	$66.41	260,211
2020-04-20	$67.36	$67.94	$65.52	$67.33	$67.33	133,805
2020-04-17	$66.98	$68.58	$66.30	$68.48	$68.48	188,721
2020-04-16	$64.21	$65.67	$61.37	$64.03	$64.03	207,466
2020-04-15	$65.59	$67.94	$63.91	$64.40	$64.40	203,745
2020-04-14	$69.97	$70.55	$67.02	$69.33	$69.33	221,108
2020-04-13	$69.78	$69.82	$66.78	$67.77	$67.77	204,902
2020-04-09	$65.13	$71.39	$65.13	$70.76	$70.76	324,659
2020-04-08	$61.61	$64.82	$61.50	$63.79	$63.79	225,202
2020-04-07	$60.86	$61.81	$58.12	$60.13	$60.13	516,431
2020-04-06	$54.42	$58.55	$54.42	$58.39	$58.39	277,084
2020-04-03	$53.29	$54.33	$50.72	$51.85	$51.85	190,047
2020-04-02	$52.69	$54.45	$51.01	$53.87	$53.87	216,047
2020-04-01	$59.73	$60.61	$53.46	$53.55	$53.55	248,109
2020-03-31	$62.24	$63.92	$61.68	$62.86	$62.86	358,285
2020-03-30	$58.02	$63.00	$57.11	$62.86	$62.86	242,738
2020-03-27	$58.37	$58.94	$56.09	$57.31	$57.31	159,190
2020-03-26	$55.96	$61.15	$55.05	$60.50	$60.50	269,631
2020-03-25	$51.62	$57.31	$50.41	$55.36	$55.36	256,526
2020-03-24	$49.77	$54.06	$49.26	$51.59	$51.59	412,133
2020-03-23	$51.73	$53.38	$46.01	$47.20	$47.20	322,730
2020-03-20	$58.65	$58.97	$50.92	$51.12	$51.12	380,432
2020-03-19	$54.96	$58.88	$51.99	$58.03	$58.03	248,552
2020-03-18	$65.24	$69.61	$54.09	$55.76	$55.76	336,659
2020-03-17	$64.53	$68.82	$61.72	$68.82	$68.82	461,854
2020-03-16	$62.25	$67.08	$62.25	$63.34	$63.34	541,096
2020-03-13	$77.57	$77.57	$68.92	$75.86	$75.86	469,000
2020-03-12	$73.94	$75.90	$70.14	$74.12	$74.12	317,732
2020-03-11	$81.41	$82.03	$77.46	$79.33	$79.33	300,466
2020-03-10	$82.56	$83.88	$79.31	$83.61	$83.61	402,065
2020-03-09	$79.84	$81.65	$77.18	$80.56	$80.56	444,146
2020-03-06	$84.20	$85.32	$82.36	$85.09	$85.09	245,737
2020-03-05	$88.80	$89.21	$85.79	$87.13	$87.13	225,413
2020-03-04	$89.50	$91.00	$87.24	$90.80	$90.80	187,525
2020-03-03	$91.33	$92.52	$85.96	$87.50	$87.50	262,384
2020-03-02	$90.96	$91.41	$88.35	$91.15	$91.15	243,634
2020-02-28	$86.55	$90.91	$86.33	$90.17	$90.17	406,196
2020-02-27	$93.13	$93.86	$89.05	$89.10	$89.10	398,548
2020-02-26	$94.95	$96.29	$94.09	$94.64	$94.64	276,874
2020-02-25	$96.53	$96.53	$93.83	$94.21	$94.21	400,726
2020-02-24	$95.85	$96.78	$93.97	$96.45	$96.45	298,215
2020-02-21	$99.25	$99.25	$95.96	$97.85	$97.85	226,303
2020-02-20	$96.88	$99.95	$95.02	$98.93	$98.93	358,785
2020-02-19	$91.22	$93.81	$91.06	$93.24	$93.24	322,774
2020-02-18	$90.62	$91.41	$90.17	$90.79	$90.79	213,781
2020-02-14	$89.45	$91.16	$89.19	$90.95	$90.95	180,948
2020-02-13	$87.46	$89.81	$87.46	$89.59	$89.59	140,994
2020-02-12	$87.75	$88.53	$87.35	$88.00	$88.00	118,499
2020-02-11	$85.92	$87.26	$85.41	$87.02	$87.02	99,927
2020-02-10	$84.57	$85.65	$84.30	$85.38	$85.38	109,639
2020-02-07	$86.00	$86.08	$84.20	$84.78	$84.78	106,877
2020-02-06	$86.47	$87.28	$85.70	$86.37	$86.37	103,452
2020-02-05	$86.04	$86.91	$85.18	$86.02	$86.02	160,136
2020-02-04	$87.20	$87.50	$84.93	$85.03	$85.03	180,539
2020-02-03	$85.87	$86.78	$85.18	$85.91	$85.91	221,160
2020-01-31	$87.01	$87.06	$84.81	$85.40	$85.40	184,798
2020-01-30	$86.58	$87.69	$85.84	$87.64	$87.64	136,999
2020-01-29	$89.44	$89.52	$87.69	$87.90	$87.90	305,149
2020-01-28	$89.28	$89.58	$88.33	$89.44	$89.44	129,640
2020-01-27	$87.71	$88.93	$86.92	$88.71	$88.71	152,244
2020-01-24	$91.18	$91.18	$88.63	$89.20	$89.20	223,321
2020-01-23	$91.06	$91.64	$90.35	$91.18	$91.18	351,341
2020-01-22	$89.21	$91.60	$89.21	$91.06	$91.06	217,256
2020-01-21	$88.92	$89.38	$88.55	$88.75	$88.75	158,759
2020-01-17	$89.36	$89.36	$88.63	$89.03	$89.03	162,251
2020-01-16	$87.74	$89.02	$87.36	$88.82	$88.82	138,604
2020-01-15	$86.28	$87.44	$85.95	$86.97	$86.97	274,238
2020-01-14	$85.03	$87.22	$84.52	$86.60	$86.60	237,258
2020-01-13	$85.47	$85.84	$84.42	$85.55	$85.55	157,218
2020-01-10	$85.01	$85.69	$84.25	$85.56	$85.56	210,689
2020-01-09	$82.93	$84.60	$82.85	$84.54	$84.54	188,036
2020-01-08	$81.44	$82.73	$81.00	$82.44	$82.44	196,088
2020-01-07	$81.16	$81.68	$80.73	$81.39	$81.39	194,113
2020-01-06	$80.72	$82.07	$79.84	$81.72	$81.72	204,274
2020-01-03	$80.59	$81.68	$80.34	$81.04	$81.04	240,591
2020-01-02	$81.18	$82.04	$80.14	$82.02	$82.02	154,295
2019-12-31	$80.12	$80.97	$80.12	$80.43	$80.43	167,369
2019-12-30	$81.08	$81.30	$79.58	$80.23	$80.23	140,480
2019-12-27	$81.45	$81.83	$80.32	$81.24	$81.24	107,818
2019-12-26	$81.92	$81.92	$80.94	$81.30	$81.30	56,093
2019-12-24	$81.31	$81.68	$80.98	$81.56	$81.56	42,514
2019-12-23	$80.92	$81.60	$80.08	$81.23	$81.23	114,382
2019-12-20	$80.66	$80.82	$79.70	$80.74	$80.74	925,157
2019-12-19	$80.50	$80.79	$79.88	$80.19	$80.19	185,262
2019-12-18	$80.17	$80.93	$79.82	$80.43	$80.43	188,113
2019-12-17	$80.44	$80.44	$78.32	$79.96	$79.96	172,040
2019-12-16	$79.51	$80.90	$79.51	$80.26	$80.26	150,991
2019-12-13	$79.37	$79.70	$77.97	$78.85	$78.85	121,370
2019-12-12	$78.31	$80.13	$77.94	$79.77	$79.77	129,155
2019-12-11	$77.10	$79.06	$76.78	$78.57	$78.57	130,094
2019-12-10	$77.78	$78.40	$76.44	$77.12	$77.12	218,391
2019-12-09	$78.81	$79.15	$77.96	$78.08	$78.08	280,690
2019-12-06	$77.88	$79.30	$77.41	$79.24	$79.24	229,253
2019-12-05	$76.53	$77.12	$75.86	$77.08	$77.08	188,349
2019-12-04	$76.84	$77.23	$76.18	$76.56	$76.56	166,602
2019-12-03	$74.20	$76.41	$74.04	$76.26	$76.26	166,526
2019-12-02	$75.76	$75.80	$74.38	$75.01	$75.01	161,320
2019-11-29	$76.26	$76.84	$75.24	$75.85	$75.85	47,654
2019-11-27	$76.35	$77.60	$76.33	$76.61	$76.61	141,551
2019-11-26	$75.50	$76.63	$75.25	$76.41	$76.41	226,557
2019-11-25	$74.77	$76.68	$74.65	$75.62	$75.62	184,281
2019-11-22	$73.92	$74.45	$73.21	$74.34	$74.34	132,951
2019-11-21	$74.09	$74.16	$73.18	$73.61	$73.61	186,472
2019-11-20	$73.83	$75.61	$73.79	$73.96	$73.96	193,929
2019-11-19	$73.53	$74.47	$72.81	$74.05	$74.05	196,813
2019-11-18	$74.21	$75.26	$72.78	$73.30	$73.30	187,491
2019-11-15	$74.69	$75.72	$74.21	$74.76	$74.76	188,529
2019-11-14	$73.96	$74.58	$73.68	$73.99	$73.99	149,379
2019-11-13	$74.94	$75.19	$70.00	$73.83	$73.83	617,298
2019-11-12	$74.32	$76.21	$74.31	$75.83	$75.83	225,944
2019-11-11	$73.51	$75.13	$73.45	$74.52	$74.52	160,774
2019-11-08	$73.56	$74.23	$72.84	$74.12	$74.12	208,729
2019-11-07	$75.06	$75.93	$73.42	$73.56	$73.56	156,074
2019-11-06	$76.81	$77.00	$74.33	$74.36	$74.36	149,538
2019-11-05	$77.28	$77.73	$76.32	$76.72	$76.72	163,867
2019-11-04	$77.31	$77.36	$75.86	$77.11	$77.11	207,746
2019-11-01	$78.25	$79.45	$75.90	$76.72	$76.72	204,170
2019-10-31	$77.95	$79.48	$75.01	$77.44	$77.44	312,026
2019-10-30	$77.71	$77.77	$76.04	$77.61	$77.61	132,244
2019-10-29	$76.33	$78.38	$75.29	$78.11	$78.11	125,532
2019-10-28	$74.52	$77.34	$74.51	$76.90	$76.90	170,216
2019-10-25	$75.83	$76.94	$74.19	$74.37	$74.37	356,079
2019-10-24	$75.60	$76.57	$74.77	$75.95	$75.95	178,638
2019-10-23	$74.64	$75.78	$74.38	$75.48	$75.48	123,388
2019-10-22	$74.65	$75.04	$74.01	$74.71	$74.71	122,701
2019-10-21	$75.65	$76.10	$74.71	$74.75	$74.75	118,308
2019-10-18	$75.14	$75.82	$73.90	$74.99	$74.99	177,511
2019-10-17	$74.52	$75.94	$74.06	$75.50	$75.50	193,447
2019-10-16	$75.06	$75.56	$74.36	$74.40	$74.40	131,450
2019-10-15	$75.07	$76.52	$74.97	$75.22	$75.22	98,252
2019-10-14	$74.45	$75.63	$74.31	$74.75	$74.75	69,269
2019-10-11	$74.52	$76.09	$74.52	$74.82	$74.82	138,649
2019-10-10	$73.15	$73.62	$72.61	$73.28	$73.28	127,095
2019-10-09	$74.09	$74.35	$72.85	$73.00	$73.00	134,686
2019-10-08	$73.97	$74.27	$72.92	$73.24	$73.24	132,324
2019-10-07	$73.72	$75.41	$73.49	$74.76	$74.76	145,431
2019-10-04	$73.43	$74.18	$72.85	$74.09	$74.09	97,627
2019-10-03	$71.99	$73.06	$70.20	$72.98	$72.98	104,156
2019-10-02	$73.00	$73.00	$71.60	$71.98	$71.98	139,483
2019-10-01	$76.11	$77.11	$73.40	$73.55	$73.55	140,140
2019-09-30	$74.82	$76.39	$74.82	$75.56	$75.56	196,067
2019-09-27	$76.35	$76.35	$74.38	$74.70	$74.70	171,593
2019-09-26	$78.32	$78.68	$75.94	$76.12	$76.12	158,979
2019-09-25	$77.27	$78.57	$76.85	$78.24	$78.24	210,765
2019-09-24	$79.03	$79.82	$77.07	$77.11	$77.11	248,883
2019-09-23	$79.33	$79.74	$78.33	$78.51	$78.51	175,550
2019-09-20	$79.55	$80.12	$78.46	$79.55	$79.55	621,869
2019-09-19	$79.50	$80.79	$79.46	$79.58	$79.58	266,990
2019-09-18	$79.75	$79.75	$78.17	$79.31	$79.31	216,279
2019-09-17	$80.37	$80.82	$79.52	$79.53	$79.53	263,278
2019-09-16	$77.12	$80.67	$76.69	$80.47	$80.47	303,238
2019-09-13	$77.00	$78.00	$76.55	$77.39	$77.39	802,933
2019-09-12	$77.10	$78.27	$76.15	$76.44	$76.44	386,535
2019-09-11	$75.60	$77.29	$75.42	$76.72	$76.72	328,094
2019-09-10	$74.39	$76.41	$73.06	$75.45	$75.45	236,450
2019-09-09	$74.29	$75.73	$73.05	$74.64	$74.64	208,553
2019-09-06	$73.95	$74.70	$73.25	$73.81	$73.81	185,367
2019-09-05	$72.83	$73.80	$72.05	$73.50	$73.50	187,428
2019-09-04	$71.69	$72.59	$71.22	$71.77	$71.77	155,231
2019-09-03	$71.70	$71.91	$70.33	$71.09	$71.09	117,022
2019-08-30	$73.70	$73.70	$71.64	$72.40	$72.40	126,810
2019-08-29	$73.72	$74.17	$73.05	$73.38	$73.38	121,025
2019-08-28	$72.04	$73.15	$71.39	$72.90	$72.90	144,188
2019-08-27	$74.50	$74.98	$72.46	$72.52	$72.52	183,623
2019-08-26	$73.32	$73.87	$72.20	$73.84	$73.84	260,123
2019-08-23	$75.63	$75.87	$72.21	$72.59	$72.59	203,355
2019-08-22	$77.87	$77.87	$75.28	$76.19	$76.19	139,179
2019-08-21	$78.25	$78.25	$76.82	$77.32	$77.32	120,844
2019-08-20	$77.79	$78.80	$76.29	$77.12	$77.12	166,023
2019-08-19	$78.59	$78.83	$77.39	$77.97	$77.97	136,573
2019-08-16	$76.43	$77.92	$75.93	$77.51	$77.51	109,386
2019-08-15	$77.22	$77.22	$75.31	$75.75	$75.75	134,773
2019-08-14	$78.55	$78.75	$77.06	$77.23	$77.23	134,575
2019-08-13	$78.91	$80.83	$78.53	$80.02	$80.02	163,148
2019-08-12	$78.84	$79.68	$78.20	$79.21	$79.21	120,869
2019-08-09	$79.65	$80.33	$78.41	$79.59	$79.59	154,321
2019-08-08	$79.24	$79.82	$78.45	$79.79	$79.79	140,376
2019-08-07	$79.57	$79.93	$78.17	$79.03	$79.03	155,712
2019-08-06	$80.33	$81.25	$79.13	$80.70	$80.70	150,651
2019-08-05	$82.20	$83.28	$79.32	$79.68	$79.68	223,153
2019-08-02	$88.02	$88.02	$83.20	$84.27	$84.27	213,490
2019-08-01	$88.15	$91.00	$87.63	$88.34	$88.34	284,347
2019-07-31	$88.07	$88.74	$86.84	$87.53	$87.53	262,517
2019-07-30	$85.47	$88.38	$85.21	$88.17	$88.17	215,267
2019-07-29	$85.79	$86.22	$84.65	$86.12	$86.12	179,019
2019-07-26	$85.01	$86.42	$84.32	$85.78	$85.78	129,648
2019-07-25	$84.00	$85.31	$83.59	$84.52	$84.52	135,230
2019-07-24	$83.27	$84.01	$82.46	$83.96	$83.96	175,868
2019-07-23	$82.28	$83.54	$81.74	$83.42	$83.42	214,768
2019-07-22	$81.30	$82.74	$81.30	$81.89	$81.89	127,821
2019-07-19	$81.85	$82.48	$81.26	$81.30	$81.30	230,560
2019-07-18	$80.62	$82.00	$80.41	$81.85	$81.85	114,915
2019-07-17	$81.02	$81.56	$80.54	$80.71	$80.71	121,942
2019-07-16	$82.04	$82.26	$80.83	$81.27	$81.27	158,746
2019-07-15	$82.59	$82.59	$81.33	$82.01	$82.01	101,912
2019-07-12	$82.13	$82.68	$80.93	$82.33	$82.33	141,987
2019-07-11	$81.97	$82.12	$80.51	$82.12	$82.12	124,074
2019-07-10	$81.93	$82.31	$81.20	$81.53	$81.53	120,353
2019-07-09	$81.02	$81.95	$80.18	$81.75	$81.75	156,177
2019-07-08	$82.55	$83.10	$81.08	$81.43	$81.43	153,965
2019-07-05	$81.98	$83.35	$81.69	$82.90	$82.90	117,157
2019-07-03	$82.22	$82.69	$81.67	$82.51	$82.51	69,185
2019-07-02	$84.45	$84.45	$81.21	$81.85	$81.85	207,972
2019-07-01	$85.12	$85.15	$83.34	$84.52	$84.52	339,111
2019-06-28	$84.88	$86.30	$83.92	$83.92	$83.92	578,175
2019-06-27	$83.13	$84.96	$82.60	$84.94	$84.94	153,631
2019-06-26	$83.65	$83.96	$82.15	$82.67	$82.67	244,090
2019-06-25	$83.69	$84.05	$82.77	$83.50	$83.50	471,277
2019-06-24	$83.16	$83.51	$82.16	$83.25	$83.25	231,834
2019-06-21	$81.51	$83.34	$81.09	$83.21	$83.21	347,726
2019-06-20	$82.39	$83.34	$82.03	$82.11	$82.11	202,283
2019-06-19	$80.48	$82.08	$80.36	$81.63	$81.63	182,161
2019-06-18	$79.53	$81.13	$78.64	$80.69	$80.69	176,823
2019-06-17	$78.41	$79.50	$77.79	$79.00	$79.00	254,527
2019-06-14	$78.68	$79.61	$77.74	$78.15	$78.15	235,568
2019-06-13	$78.47	$79.13	$77.17	$79.12	$79.12	358,588
2019-06-12	$77.40	$78.52	$76.93	$78.15	$78.15	162,016
2019-06-11	$78.13	$78.66	$76.24	$77.66	$77.66	268,881
2019-06-10	$75.82	$78.08	$75.82	$77.49	$77.49	176,668
2019-06-07	$75.08	$75.81	$74.53	$75.51	$75.51	134,484
2019-06-06	$73.21	$75.20	$73.21	$74.59	$74.59	294,727
2019-06-05	$72.80	$73.32	$72.06	$72.99	$72.99	140,808
2019-06-04	$71.66	$72.60	$71.34	$72.39	$72.39	129,235
2019-06-03	$70.08	$71.15	$69.50	$70.73	$70.73	212,516
2019-05-31	$70.25	$70.65	$68.33	$70.10	$70.10	291,752
2019-05-30	$69.37	$71.32	$69.13	$71.06	$71.06	201,056
2019-05-29	$69.67	$70.14	$68.24	$69.29	$69.29	196,837
2019-05-28	$69.09	$70.57	$69.02	$69.90	$69.90	267,546
2019-05-24	$69.40	$70.20	$68.17	$68.81	$68.81	224,705
2019-05-23	$69.69	$69.69	$68.09	$68.95	$68.95	233,007
2019-05-22	$70.60	$71.07	$69.85	$70.59	$70.59	197,920
2019-05-21	$69.51	$70.98	$69.51	$70.78	$70.78	222,916
2019-05-20	$70.25	$70.25	$68.49	$69.00	$69.00	226,007
2019-05-17	$72.15	$72.29	$70.58	$70.84	$70.84	179,107
2019-05-16	$73.33	$74.25	$72.92	$73.00	$73.00	145,955
2019-05-15	$73.79	$74.61	$72.92	$73.11	$73.11	210,140
2019-05-14	$73.50	$74.74	$73.40	$74.39	$74.39	130,999
2019-05-13	$73.68	$73.68	$72.43	$73.31	$73.31	284,929
2019-05-10	$76.12	$76.12	$73.92	$75.30	$75.30	238,117
2019-05-09	$74.93	$76.82	$74.35	$76.53	$76.53	314,989
2019-05-08	$75.54	$76.51	$74.46	$75.86	$75.86	331,792
2019-05-07	$75.62	$76.51	$75.07	$75.67	$75.67	398,408
2019-05-06	$73.67	$76.29	$73.00	$76.29	$76.29	409,411
2019-05-03	$72.32	$75.02	$72.22	$74.98	$74.98	404,379
2019-05-02	$70.90	$73.39	$70.36	$72.25	$72.25	664,993
2019-05-01	$69.32	$69.32	$67.72	$67.72	$67.72	432,518
2019-04-30	$68.55	$69.31	$68.06	$69.09	$69.09	201,319
2019-04-29	$69.26	$69.38	$68.44	$68.68	$68.68	430,353
2019-04-26	$68.32	$69.94	$67.88	$69.41	$69.41	375,801
2019-04-25	$68.18	$69.23	$67.80	$68.32	$68.32	841,439
2019-04-24	$70.50	$71.03	$68.51	$68.70	$68.70	697,238
2019-04-23	$71.32	$72.37	$71.13	$71.98	$71.98	206,042
2019-04-22	$70.50	$72.20	$70.17	$71.25	$71.25	158,886
2019-04-18	$71.80	$72.59	$69.94	$70.89	$70.89	308,248
2019-04-17	$75.30	$75.30	$70.35	$71.50	$71.50	401,684
2019-04-16	$76.65	$76.77	$74.86	$74.97	$74.97	173,053
2019-04-15	$77.08	$77.59	$75.82	$76.33	$76.33	262,533
2019-04-12	$77.38	$77.51	$76.60	$77.15	$77.15	153,956
2019-04-11	$77.14	$77.67	$76.61	$76.95	$76.95	121,403
2019-04-10	$76.19	$77.77	$75.98	$77.22	$77.22	203,577
2019-04-09	$76.14	$77.24	$76.00	$76.10	$76.10	274,821
2019-04-08	$77.02	$77.09	$75.50	$76.54	$76.54	156,328
2019-04-05	$76.75	$78.66	$76.50	$77.51	$77.51	442,655
2019-04-04	$76.44	$77.10	$76.18	$76.55	$76.55	508,515
2019-04-03	$77.14	$77.38	$76.18	$76.54	$76.54	221,469
2019-04-02	$76.70	$76.74	$75.50	$76.50	$76.50	291,372
2019-04-01	$76.43	$77.40	$75.28	$76.73	$76.73	444,936
2019-03-29	$77.18	$78.76	$75.12	$75.42	$75.42	599,290
2019-03-28	$76.95	$77.45	$75.70	$76.59	$76.59	452,954
2019-03-27	$79.84	$80.13	$75.81	$76.70	$76.70	423,013
2019-03-26	$83.13	$83.13	$80.01	$80.29	$80.29	284,911
2019-03-25	$84.13	$84.51	$81.50	$82.41	$82.41	243,805
2019-03-22	$86.28	$86.49	$83.74	$84.13	$84.13	246,264
2019-03-21	$85.00	$87.32	$84.50	$86.88	$86.88	268,453
2019-03-20	$85.80	$86.65	$84.92	$85.41	$85.41	315,228
2019-03-19	$86.10	$86.34	$85.37	$85.94	$85.94	172,035
2019-03-18	$85.78	$86.75	$84.98	$85.97	$85.97	253,566
2019-03-15	$85.92	$86.01	$84.94	$85.68	$85.68	468,071
2019-03-14	$85.79	$86.59	$85.49	$85.63	$85.63	159,718
2019-03-13	$85.54	$86.75	$85.05	$85.82	$85.82	211,435
2019-03-12	$85.36	$85.40	$84.37	$85.01	$85.01	150,401
2019-03-11	$83.16	$85.19	$82.89	$85.10	$85.10	225,400
2019-03-08	$82.86	$84.07	$82.14	$82.83	$82.83	166,378
2019-03-07	$83.81	$84.20	$82.90	$83.37	$83.37	222,037
2019-03-06	$87.07	$87.07	$83.71	$83.95	$83.95	227,230
2019-03-05	$87.73	$87.82	$86.33	$87.15	$87.15	198,136
2019-03-04	$92.00	$92.16	$87.13	$87.65	$87.65	256,844
2019-03-01	$91.84	$92.62	$90.96	$92.12	$92.12	173,509
2019-02-28	$89.61	$91.22	$89.61	$90.96	$90.96	238,978
2019-02-27	$87.71	$89.97	$87.71	$89.74	$89.74	185,929
2019-02-26	$87.21	$88.17	$86.97	$87.81	$87.81	240,406
2019-02-25	$86.81	$87.82	$86.20	$87.66	$87.66	209,828
2019-02-22	$87.32	$87.61	$84.96	$85.82	$85.82	184,593
2019-02-21	$85.78	$88.13	$80.41	$86.18	$86.18	381,615
2019-02-20	$82.41	$85.59	$82.34	$85.25	$85.25	303,451
2019-02-19	$82.47	$83.69	$82.28	$82.71	$82.71	197,789
2019-02-15	$81.32	$82.71	$80.94	$82.69	$82.69	338,179
2019-02-14	$80.61	$81.15	$80.36	$80.62	$80.62	132,550
2019-02-13	$81.67	$82.19	$80.26	$80.90	$80.90	134,127
2019-02-12	$80.86	$82.01	$80.68	$81.35	$81.35	93,020
2019-02-11	$79.44	$80.18	$79.08	$80.09	$80.09	131,359
2019-02-08	$78.89	$79.44	$78.16	$78.89	$78.89	142,082
2019-02-07	$79.97	$80.76	$79.25	$79.50	$79.50	91,847
2019-02-06	$81.23	$81.43	$80.27	$80.67	$80.67	73,578
2019-02-05	$82.59	$83.45	$81.26	$81.41	$81.41	73,298
2019-02-04	$81.26	$82.35	$80.88	$82.34	$82.34	109,767
2019-02-01	$81.06	$81.54	$80.38	$81.35	$81.35	87,072
2019-01-31	$78.86	$81.22	$78.69	$80.99	$80.99	139,571
2019-01-30	$77.68	$79.26	$77.11	$78.75	$78.75	109,711
2019-01-29	$77.06	$78.69	$75.84	$77.71	$77.71	147,014
2019-01-28	$79.28	$79.90	$76.46	$76.71	$76.71	162,084
2019-01-25	$78.00	$80.46	$77.55	$80.22	$80.22	150,408
2019-01-24	$76.97	$77.36	$76.39	$77.13	$77.13	151,213
2019-01-23	$78.27	$78.35	$76.36	$76.77	$76.77	173,839
2019-01-22	$80.02	$80.71	$77.69	$78.13	$78.13	208,933
2019-01-18	$82.42	$82.42	$80.50	$80.67	$80.67	246,470
2019-01-17	$80.17	$82.13	$80.17	$81.69	$81.69	250,500
2019-01-16	$79.64	$80.96	$79.12	$80.57	$80.57	188,184
2019-01-15	$77.57	$79.67	$77.21	$79.33	$79.33	143,697
2019-01-14	$78.65	$78.90	$77.06	$77.26	$77.26	126,780
2019-01-11	$79.25	$79.68	$78.33	$79.12	$79.12	101,389
2019-01-10	$78.02	$79.82	$77.12	$79.67	$79.67	110,037
2019-01-09	$78.64	$79.76	$78.00	$78.39	$78.39	124,594
2019-01-08	$76.89	$78.02	$76.20	$77.86	$77.86	214,270
2019-01-07	$76.82	$77.76	$75.86	$76.02	$76.02	156,578
2019-01-04	$74.69	$77.79	$73.73	$77.26	$77.26	172,207
2019-01-03	$73.78	$74.59	$72.06	$73.40	$73.40	191,204
2019-01-02	$74.82	$75.72	$73.37	$74.29	$74.29	261,553
2018-12-31	$76.75	$77.41	$74.71	$76.26	$76.26	172,758
2018-12-28	$75.12	$76.98	$74.08	$76.03	$76.03	206,640
2018-12-27	$72.67	$74.86	$71.97	$74.78	$74.78	245,394
2018-12-26	$70.64	$74.16	$69.49	$74.00	$74.00	232,175
2018-12-24	$72.19	$72.19	$68.68	$70.09	$70.09	152,128
2018-12-21	$76.69	$77.48	$72.15	$72.57	$72.57	463,474
2018-12-20	$79.16	$79.40	$75.20	$76.88	$76.88	231,467
2018-12-19	$81.68	$82.05	$78.13	$79.00	$79.00	255,385
2018-12-18	$81.56	$83.18	$80.48	$81.14	$81.14	218,154
2018-12-17	$83.79	$84.46	$80.29	$80.55	$80.55	301,400
2018-12-14	$84.85	$85.67	$84.01	$84.27	$84.27	214,787
2018-12-13	$86.01	$86.01	$83.80	$85.41	$85.41	173,069
2018-12-12	$85.37	$86.83	$84.92	$85.76	$85.76	314,174
2018-12-11	$84.14	$85.39	$83.06	$84.03	$84.03	195,030
2018-12-10	$83.89	$84.42	$82.03	$83.01	$83.01	143,457
2018-12-07	$85.32	$85.32	$82.64	$83.76	$83.76	204,668
2018-12-06	$83.41	$85.42	$81.63	$85.30	$85.30	309,332
2018-12-04	$87.41	$87.80	$84.19	$84.76	$84.76	277,716
2018-12-03	$89.85	$90.03	$85.71	$87.55	$87.55	193,371
2018-11-30	$86.24	$89.27	$85.89	$88.58	$88.58	262,957
2018-11-29	$87.06	$87.60	$85.33	$86.07	$86.07	265,853
2018-11-28	$83.75	$87.61	$83.70	$87.41	$87.41	190,901
2018-11-27	$82.76	$83.40	$82.47	$83.01	$83.01	129,250
2018-11-26	$83.53	$83.85	$82.41	$83.32	$83.32	168,750
2018-11-23	$81.18	$83.90	$81.18	$82.67	$82.67	42,094
2018-11-21	$83.02	$84.09	$82.25	$82.31	$82.31	111,477
2018-11-20	$83.02	$85.12	$81.79	$82.77	$82.77	184,060
2018-11-19	$85.84	$85.89	$82.72	$83.10	$83.10	149,026
2018-11-16	$83.37	$86.30	$83.13	$85.72	$85.72	176,614
2018-11-15	$81.54	$85.33	$81.54	$84.14	$84.14	129,975
2018-11-14	$83.84	$83.84	$81.59	$82.48	$82.48	173,138
2018-11-13	$83.60	$84.70	$82.20	$82.74	$82.74	178,317
2018-11-12	$86.32	$86.39	$83.06	$83.65	$83.65	124,220
2018-11-09	$88.38	$88.39	$84.80	$86.13	$86.13	162,349
2018-11-08	$88.85	$88.85	$86.63	$88.38	$88.38	173,581
2018-11-07	$88.22	$89.46	$86.48	$88.71	$88.71	247,806
2018-11-06	$88.16	$89.79	$87.32	$87.86	$87.86	319,272
2018-11-05	$84.73	$88.45	$83.87	$88.16	$88.16	399,913
2018-11-02	$85.00	$87.41	$83.96	$84.26	$84.26	345,085
2018-11-01	$75.36	$85.24	$74.18	$83.94	$83.94	415,400
2018-10-31	$75.32	$75.98	$74.40	$74.47	$74.47	204,740
2018-10-30	$73.24	$74.72	$72.81	$74.18	$74.18	159,522
2018-10-29	$73.16	$74.29	$72.53	$73.35	$73.35	236,662
2018-10-26	$71.70	$73.43	$70.38	$72.11	$72.11	153,477
2018-10-25	$73.13	$73.13	$70.67	$72.62	$72.62	192,937
2018-10-24	$74.05	$75.14	$72.82	$72.82	$72.82	244,461
2018-10-23	$73.47	$74.93	$71.99	$74.20	$74.20	112,967
2018-10-22	$74.38	$75.40	$73.14	$74.65	$74.65	113,654
2018-10-19	$75.23	$75.72	$73.86	$74.23	$74.23	130,239
2018-10-18	$77.10	$77.40	$74.75	$75.21	$75.21	98,524
2018-10-17	$77.07	$77.32	$75.84	$77.22	$77.22	148,094
2018-10-16	$75.31	$78.06	$75.09	$77.43	$77.43	137,491
2018-10-15	$74.17	$75.90	$73.14	$74.65	$74.65	213,968
2018-10-12	$74.65	$75.92	$73.23	$74.25	$74.25	160,996
2018-10-11	$73.50	$74.53	$72.69	$73.43	$73.43	266,099
2018-10-10	$75.96	$76.37	$73.60	$73.87	$73.87	177,152
2018-10-09	$77.51	$78.71	$75.75	$76.23	$76.23	218,471
2018-10-08	$77.87	$78.15	$75.15	$77.69	$77.69	257,422
2018-10-05	$78.46	$78.99	$77.20	$78.21	$78.21	269,446
2018-10-04	$79.56	$79.56	$77.21	$78.18	$78.18	196,251
2018-10-03	$80.67	$80.73	$79.51	$79.75	$79.75	103,561
2018-10-02	$81.29	$81.98	$80.08	$80.32	$80.32	222,526
2018-10-01	$83.37	$83.61	$81.42	$81.51	$81.51	182,517
2018-09-28	$82.85	$83.60	$82.40	$82.95	$82.95	314,166
2018-09-27	$82.65	$83.52	$82.30	$83.00	$83.00	153,055
2018-09-26	$83.40	$83.58	$82.40	$82.50	$82.50	242,899
2018-09-25	$83.65	$83.65	$82.55	$83.35	$83.35	225,481
2018-09-24	$83.60	$83.80	$82.85	$83.40	$83.40	136,149
2018-09-21	$84.10	$84.20	$82.70	$83.80	$83.80	526,470
2018-09-20	$81.75	$84.00	$81.15	$83.70	$83.70	258,307
2018-09-19	$81.55	$81.80	$80.70	$81.10	$81.10	189,188
2018-09-18	$79.80	$81.95	$79.31	$81.60	$81.60	223,307
2018-09-17	$82.60	$82.60	$79.15	$79.75	$79.75	238,618
2018-09-14	$82.20	$82.75	$81.85	$82.55	$82.55	186,434
2018-09-13	$81.25	$82.40	$81.20	$82.05	$82.05	176,650
2018-09-12	$80.80	$81.45	$80.80	$80.85	$80.85	181,146
2018-09-11	$80.75	$81.20	$80.11	$80.55	$80.55	186,930
2018-09-10	$81.35	$82.10	$80.90	$80.95	$80.95	171,004
2018-09-07	$80.95	$82.25	$80.45	$81.00	$81.00	265,015
2018-09-06	$80.55	$81.45	$80.30	$80.95	$80.95	219,727
2018-09-05	$80.35	$80.65	$79.35	$80.55	$80.55	248,613
2018-09-04	$79.90	$80.60	$78.70	$80.25	$80.25	320,027
2018-08-31	$78.80	$80.53	$78.80	$79.90	$79.90	213,879
2018-08-30	$78.00	$79.10	$77.60	$79.00	$79.00	187,738
2018-08-29	$77.70	$78.55	$77.35	$78.05	$78.05	161,815
2018-08-28	$77.95	$78.45	$77.30	$77.70	$77.70	150,611
2018-08-27	$77.50	$77.75	$77.00	$77.55	$77.55	276,963
2018-08-24	$77.20	$77.35	$76.85	$77.00	$77.00	234,474
2018-08-23	$76.30	$77.60	$76.30	$77.00	$77.00	169,839
2018-08-22	$73.15	$76.65	$73.15	$76.30	$76.30	254,299
2018-08-21	$72.15	$73.60	$72.15	$73.40	$73.40	375,755
2018-08-20	$71.60	$72.45	$71.60	$72.15	$72.15	204,136
2018-08-17	$70.60	$71.68	$70.45	$71.45	$71.45	222,696
2018-08-16	$68.80	$71.15	$68.40	$70.80	$70.80	368,938
2018-08-15	$69.25	$69.54	$67.85	$68.75	$68.75	239,766
2018-08-14	$70.20	$70.45	$69.40	$69.60	$69.60	241,786
2018-08-13	$69.70	$71.25	$69.21	$70.10	$70.10	203,720
2018-08-10	$70.45	$71.10	$70.20	$70.70	$70.70	174,440
2018-08-09	$71.25	$71.48	$70.63	$70.90	$70.90	250,407
2018-08-08	$71.65	$72.10	$71.20	$71.30	$71.30	226,465
2018-08-07	$72.00	$72.35	$71.60	$71.75	$71.75	177,464
2018-08-06	$70.65	$72.50	$70.48	$71.90	$71.90	419,682
2018-08-03	$72.75	$72.75	$70.05	$70.75	$70.75	348,232
2018-08-02	$73.55	$76.85	$69.60	$72.85	$72.85	859,144
2018-08-01	$71.55	$72.25	$70.95	$71.40	$71.40	332,294
2018-07-31	$71.00	$71.95	$70.65	$71.45	$71.45	309,124
2018-07-30	$72.05	$72.40	$70.80	$71.25	$71.25	268,045
2018-07-27	$73.10	$73.80	$71.35	$72.05	$72.05	161,256
2018-07-26	$72.95	$74.10	$72.20	$73.25	$73.25	139,590
2018-07-25	$72.60	$73.30	$72.35	$73.00	$73.00	145,600
2018-07-24	$72.85	$73.14	$72.00	$72.55	$72.55	461,613
2018-07-23	$72.25	$73.20	$71.50	$72.75	$72.75	159,141
2018-07-20	$72.45	$73.30	$72.00	$72.15	$72.15	155,378
2018-07-19	$72.65	$72.85	$72.15	$72.45	$72.45	255,939
2018-07-18	$72.85	$72.85	$71.80	$72.45	$72.45	205,592
2018-07-17	$72.90	$73.95	$72.15	$72.85	$72.85	245,008
2018-07-16	$73.95	$73.95	$72.50	$72.90	$72.90	217,187
2018-07-13	$70.35	$73.94	$70.35	$73.50	$73.50	494,621
2018-07-12	$67.25	$69.35	$67.25	$68.35	$68.35	244,666
2018-07-11	$66.75	$67.95	$66.21	$67.10	$67.10	168,084
2018-07-10	$66.40	$67.95	$66.15	$67.25	$67.25	158,571
2018-07-09	$67.30	$67.30	$66.00	$66.40	$66.40	183,810
2018-07-06	$67.25	$67.50	$66.60	$67.10	$67.10	108,144
2018-07-05	$66.25	$66.55	$65.55	$66.20	$66.20	86,442
2018-07-03	$66.15	$66.55	$65.50	$65.70	$65.70	77,127
2018-07-02	$64.05	$65.80	$63.50	$65.80	$65.80	256,897
2018-06-29	$65.30	$65.50	$64.35	$64.65	$64.65	109,342
2018-06-28	$64.45	$65.30	$63.75	$65.10	$65.10	180,022
2018-06-27	$65.60	$65.70	$64.10	$64.15	$64.15	210,213
2018-06-26	$63.85	$65.30	$63.70	$64.85	$64.85	136,197
2018-06-25	$65.15	$65.35	$62.80	$63.75	$63.75	156,582
2018-06-22	$65.05	$65.35	$64.45	$65.35	$65.35	655,133
2018-06-21	$65.80	$65.89	$64.30	$64.65	$64.65	165,726
2018-06-20	$65.05	$66.05	$64.78	$65.55	$65.55	147,528
2018-06-19	$64.35	$65.20	$63.60	$65.15	$65.15	138,617
2018-06-18	$64.55	$65.25	$63.55	$64.70	$64.70	190,198
2018-06-15	$64.75	$65.80	$64.45	$64.95	$64.95	250,681
2018-06-14	$64.60	$65.25	$64.10	$64.80	$64.80	154,913
2018-06-13	$64.70	$64.93	$63.70	$64.55	$64.55	115,010
2018-06-12	$65.55	$65.75	$64.45	$64.70	$64.70	129,357
2018-06-11	$65.90	$66.15	$65.15	$65.35	$65.35	100,899
2018-06-08	$65.85	$66.75	$65.50	$65.85	$65.85	101,045
2018-06-07	$67.55	$67.91	$65.60	$65.80	$65.80	196,182
2018-06-06	$67.45	$67.90	$66.80	$67.50	$67.50	107,464
2018-06-05	$66.95	$67.80	$66.90	$67.50	$67.50	154,469
2018-06-04	$65.95	$66.80	$65.45	$66.80	$66.80	170,583
2018-06-01	$66.35	$67.00	$65.73	$65.95	$65.95	159,900
2018-05-31	$66.20	$66.50	$65.75	$66.00	$66.00	162,383
2018-05-30	$66.00	$66.88	$65.95	$66.45	$66.45	144,038
2018-05-29	$65.40	$65.90	$64.60	$65.70	$65.70	178,943
2018-05-25	$66.00	$66.20	$65.35	$65.95	$65.95	95,999
2018-05-24	$66.00	$66.65	$64.75	$65.85	$65.85	328,051
2018-05-23	$65.60	$66.70	$65.60	$66.30	$66.30	112,077
2018-05-22	$66.80	$66.80	$65.80	$66.00	$66.00	130,403
2018-05-21	$67.20	$67.53	$66.60	$66.90	$66.90	176,719
2018-05-18	$67.10	$67.10	$66.30	$66.80	$66.80	136,880
2018-05-17	$66.55	$67.75	$66.43	$66.85	$66.85	164,173
2018-05-16	$66.00	$67.35	$65.60	$66.55	$66.55	190,233
2018-05-15	$66.30	$66.35	$65.40	$65.55	$65.55	134,836
2018-05-14	$66.30	$67.10	$65.65	$66.45	$66.45	180,152
2018-05-11	$65.85	$66.60	$65.40	$66.25	$66.25	163,166
2018-05-10	$65.90	$67.25	$65.60	$65.90	$65.90	245,393
2018-05-09	$65.50	$67.00	$65.00	$65.85	$65.85	269,693
2018-05-08	$66.05	$67.40	$65.10	$65.55	$65.55	343,579
2018-05-07	$63.50	$66.28	$62.50	$65.95	$65.95	498,101
2018-05-04	$58.50	$66.45	$57.31	$63.40	$63.40	539,786
2018-05-03	$55.75	$56.23	$54.25	$55.50	$55.50	356,471
2018-05-02	$55.80	$56.75	$55.35	$56.10	$56.10	162,105
2018-05-01	$54.80	$56.30	$54.60	$55.85	$55.85	368,716
2018-04-30	$55.25	$55.65	$54.40	$54.90	$54.90	161,813
2018-04-27	$56.05	$56.35	$54.95	$55.20	$55.20	140,863
2018-04-26	$56.05	$56.35	$55.40	$55.95	$55.95	119,055
2018-04-25	$54.80	$55.75	$54.20	$55.75	$55.75	151,807
2018-04-24	$55.70	$56.05	$54.25	$54.85	$54.85	332,361
2018-04-23	$55.65	$56.15	$54.90	$55.50	$55.50	131,482
2018-04-20	$56.25	$56.63	$54.95	$55.35	$55.35	263,237
2018-04-19	$56.70	$57.00	$55.20	$56.45	$56.45	326,811
2018-04-18	$57.80	$57.85	$56.60	$56.60	$56.60	326,401
2018-04-17	$58.15	$58.15	$57.10	$57.55	$57.55	198,649
2018-04-16	$57.10	$57.85	$56.70	$57.70	$57.70	100,400
2018-04-13	$57.30	$57.30	$56.20	$56.55	$56.55	95,126
2018-04-12	$56.55	$58.05	$56.50	$56.90	$56.90	294,044
2018-04-11	$55.90	$56.35	$55.70	$56.25	$56.25	84,579
2018-04-10	$56.35	$56.95	$55.90	$56.15	$56.15	150,901
2018-04-09	$55.85	$56.35	$55.50	$55.60	$55.60	102,692
2018-04-06	$56.00	$56.40	$54.90	$55.45	$55.45	126,947
2018-04-05	$56.50	$56.60	$55.75	$56.25	$56.25	151,956
2018-04-04	$54.75	$56.50	$54.60	$56.20	$56.20	159,815
2018-04-03	$55.35	$55.80	$54.95	$55.35	$55.35	145,170
2018-04-02	$56.15	$56.20	$54.25	$55.15	$55.15	138,227
2018-03-29	$56.15	$56.85	$55.70	$56.55	$56.55	334,151
2018-03-28	$55.90	$56.30	$55.45	$55.75	$55.75	166,236
2018-03-27	$56.65	$57.10	$55.60	$55.80	$55.80	141,987
2018-03-26	$57.40	$57.40	$55.70	$56.50	$56.50	128,980
2018-03-23	$56.95	$57.45	$56.40	$56.45	$56.45	213,254
2018-03-22	$57.15	$57.30	$56.10	$56.95	$56.95	158,811
2018-03-21	$57.65	$58.00	$57.15	$57.55	$57.55	167,069
2018-03-20	$57.55	$58.00	$57.05	$57.65	$57.65	139,592
2018-03-19	$58.05	$58.54	$56.50	$57.40	$57.40	249,761
2018-03-16	$57.15	$58.35	$57.10	$58.05	$58.05	758,282
2018-03-15	$57.30	$58.05	$56.80	$57.15	$57.15	240,562
2018-03-14	$56.70	$57.45	$55.90	$57.10	$57.10	328,471
2018-03-13	$55.90	$56.65	$55.30	$56.20	$56.20	473,280
2018-03-12	$54.00	$55.98	$54.00	$55.45	$55.45	267,466
2018-03-09	$53.50	$54.00	$53.05	$53.80	$53.80	333,405
2018-03-08	$52.75	$53.10	$52.10	$53.00	$53.00	279,941
2018-03-07	$52.15	$53.20	$52.15	$52.65	$52.65	289,153
2018-03-06	$51.95	$52.95	$51.85	$52.65	$52.65	263,075
2018-03-05	$51.25	$52.20	$51.15	$51.95	$51.95	225,591
2018-03-02	$50.60	$52.25	$50.50	$51.80	$51.80	252,872
2018-03-01	$51.10	$52.00	$50.30	$50.95	$50.95	200,856
2018-02-28	$51.80	$51.95	$51.05	$51.05	$51.05	213,007
2018-02-27	$51.35	$52.75	$51.20	$51.60	$51.60	354,336
2018-02-26	$52.70	$52.85	$51.05	$51.40	$51.40	293,851
2018-02-23	$49.85	$54.90	$49.85	$52.55	$52.55	805,676
2018-02-22	$45.55	$46.45	$45.30	$45.35	$45.35	121,916
2018-02-21	$43.95	$45.65	$43.85	$45.30	$45.30	176,202
2018-02-20	$43.95	$44.85	$43.30	$43.85	$43.85	207,213
2018-02-16	$44.35	$45.05	$44.00	$44.25	$44.25	126,540
2018-02-15	$44.00	$44.90	$43.25	$44.55	$44.55	164,173
2018-02-14	$43.85	$44.25	$43.50	$43.75	$43.75	178,098
2018-02-13	$44.05	$44.70	$44.00	$44.30	$44.30	97,529
2018-02-12	$44.35	$45.05	$43.75	$44.60	$44.60	99,572
2018-02-09	$44.05	$44.85	$42.50	$44.15	$44.15	165,452
2018-02-08	$45.75	$46.10	$43.90	$43.95	$43.95	160,041
2018-02-07	$46.45	$46.63	$45.70	$45.75	$45.75	87,988
2018-02-06	$45.65	$47.00	$45.10	$46.65	$46.65	210,776
2018-02-05	$49.60	$50.05	$46.80	$46.85	$46.85	172,056
2018-02-02	$51.05	$51.05	$49.85	$50.10	$50.10	93,759
2018-02-01	$49.95	$51.50	$49.50	$51.45	$51.45	153,332
2018-01-31	$50.75	$50.75	$50.00	$50.15	$50.15	103,235
2018-01-30	$50.80	$51.40	$50.20	$50.50	$50.50	90,586
2018-01-29	$50.95	$52.00	$50.85	$51.50	$51.50	127,053
2018-01-26	$50.95	$51.35	$50.45	$51.00	$51.00	77,435
2018-01-25	$51.20	$51.60	$50.30	$50.60	$50.60	134,510
2018-01-24	$49.95	$52.00	$49.65	$50.80	$50.80	566,914
2018-01-23	$49.75	$49.95	$49.20	$49.85	$49.85	186,366
2018-01-22	$48.90	$49.80	$48.70	$49.75	$49.75	78,557
2018-01-19	$47.85	$49.05	$47.80	$49.05	$49.05	116,359
2018-01-18	$48.50	$48.65	$47.85	$47.90	$47.90	110,297
2018-01-17	$48.80	$48.80	$47.95	$48.40	$48.40	94,069
2018-01-16	$48.80	$49.25	$48.40	$48.40	$48.40	78,518
2018-01-12	$49.20	$49.65	$48.40	$48.55	$48.55	62,857
2018-01-11	$48.00	$49.20	$47.70	$49.10	$49.10	84,999
2018-01-10	$47.85	$48.70	$47.25	$47.75	$47.75	135,830
2018-01-09	$46.00	$48.78	$45.65	$48.25	$48.25	294,080
2018-01-08	$45.60	$46.35	$45.35	$46.00	$46.00	265,646
2018-01-05	$45.15	$46.25	$44.73	$45.85	$45.85	142,646
2018-01-04	$45.45	$45.95	$44.85	$44.85	$44.85	91,968
2018-01-03	$45.40	$45.85	$44.55	$45.25	$45.25	133,672
2018-01-02	$45.60	$46.55	$45.15	$45.40	$45.40	204,887
2017-12-29	$46.40	$46.60	$45.30	$45.30	$45.30	90,582
2017-12-28	$45.30	$46.65	$45.30	$46.35	$46.35	95,833
2017-12-27	$45.55	$45.98	$45.25	$45.40	$45.40	58,039
2017-12-26	$45.85	$46.13	$45.45	$45.60	$45.60	44,570
2017-12-22	$46.20	$46.30	$45.85	$45.90	$45.90	41,882
2017-12-21	$46.30	$46.65	$46.15	$46.25	$46.25	57,926
2017-12-20	$46.55	$46.85	$46.10	$46.10	$46.10	156,781
2017-12-19	$47.20	$47.55	$46.35	$46.50	$46.50	77,225
2017-12-18	$46.45	$46.85	$45.98	$46.75	$46.75	97,834
2017-12-15	$45.70	$46.35	$45.35	$45.80	$45.80	659,931
2017-12-14	$46.10	$46.20	$45.05	$45.15	$45.15	144,264
2017-12-13	$45.60	$46.85	$45.60	$45.80	$45.80	120,133
2017-12-12	$46.05	$46.60	$45.65	$45.75	$45.75	122,815
2017-12-11	$45.85	$47.15	$45.70	$45.85	$45.85	188,721
2017-12-08	$44.85	$46.00	$44.75	$45.60	$45.60	228,471
2017-12-07	$44.70	$45.30	$44.10	$44.65	$44.65	170,997
2017-12-06	$44.10	$45.35	$42.75	$44.45	$44.45	314,778
2017-12-05	$46.45	$46.85	$46.10	$46.40	$46.40	153,381
2017-12-04	$48.15	$48.15	$46.25	$46.35	$46.35	187,875
2017-12-01	$48.35	$48.35	$46.10	$47.70	$47.70	173,689
2017-11-30	$48.75	$48.75	$48.05	$48.45	$48.45	163,318
2017-11-29	$49.05	$49.20	$47.10	$48.30	$48.30	153,449
2017-11-28	$49.30	$49.50	$48.40	$49.00	$49.00	230,466
2017-11-27	$49.60	$49.80	$48.90	$49.10	$49.10	166,791
2017-11-24	$49.15	$49.75	$48.30	$49.60	$49.60	66,510
2017-11-22	$48.75	$49.80	$48.75	$49.10	$49.10	123,368
2017-11-21	$47.70	$48.70	$47.40	$48.50	$48.50	165,451
2017-11-20	$47.65	$47.80	$46.80	$47.45	$47.45	91,962
2017-11-17	$47.75	$47.99	$46.90	$47.40	$47.40	106,606
2017-11-16	$46.85	$48.45	$46.85	$48.20	$48.20	184,338
2017-11-15	$46.95	$46.95	$46.20	$46.55	$46.55	110,818
2017-11-14	$47.00	$47.65	$46.50	$47.25	$47.25	170,956
2017-11-13	$45.35	$47.30	$45.05	$47.10	$47.10	331,989
2017-11-10	$46.45	$46.85	$45.75	$45.85	$45.85	99,136
2017-11-09	$45.90	$46.75	$45.30	$46.60	$46.60	172,215
2017-11-08	$45.65	$46.55	$45.10	$46.40	$46.40	123,548
2017-11-07	$46.40	$46.60	$45.05	$46.10	$46.10	288,522
2017-11-06	$46.25	$47.00	$46.25	$46.45	$46.45	123,678
2017-11-03	$46.30	$46.80	$46.10	$46.45	$46.45	163,109
2017-11-02	$47.85	$47.85	$46.25	$46.65	$46.65	224,816
2017-11-01	$49.00	$49.10	$46.80	$47.60	$47.60	225,978
2017-10-31	$47.80	$48.65	$47.50	$48.60	$48.60	290,315
2017-10-30	$48.85	$48.85	$46.80	$47.50	$47.50	252,775
2017-10-27	$50.10	$50.70	$47.65	$49.35	$49.35	335,598
2017-10-26	$50.75	$51.50	$50.10	$50.20	$50.20	261,523
2017-10-25	$51.10	$51.45	$49.95	$50.70	$50.70	178,331
2017-10-24	$51.05	$51.60	$50.60	$51.00	$51.00	192,231
2017-10-23	$52.95	$52.95	$51.00	$51.10	$51.10	260,461
2017-10-20	$54.65	$55.20	$54.00	$54.30	$54.30	227,616
2017-10-19	$53.95	$54.15	$53.41	$54.00	$54.00	64,438
2017-10-18	$54.30	$54.75	$54.20	$54.35	$54.35	81,951
2017-10-17	$54.35	$54.43	$53.75	$53.90	$53.90	98,101
2017-10-16	$54.10	$54.85	$54.10	$54.30	$54.30	104,955
2017-10-13	$54.30	$54.55	$53.84	$54.10	$54.10	106,577
2017-10-12	$53.65	$54.35	$53.38	$54.25	$54.25	103,827
2017-10-11	$53.00	$54.00	$53.00	$53.65	$53.65	109,271
2017-10-10	$52.75	$53.18	$52.65	$53.15	$53.15	89,819
2017-10-09	$53.25	$53.30	$52.55	$52.70	$52.70	152,111
2017-10-06	$54.65	$54.65	$53.05	$53.15	$53.15	164,943
2017-10-05	$53.35	$54.20	$52.85	$54.15	$54.15	101,458
2017-10-04	$53.05	$53.35	$52.73	$53.25	$53.25	207,362
2017-10-03	$52.80	$52.95	$51.90	$52.85	$52.85	155,689
2017-10-02	$51.50	$53.10	$51.15	$52.80	$52.80	197,121
2017-09-29	$51.30	$51.55	$50.90	$51.15	$51.15	118,681
2017-09-28	$51.20	$51.65	$50.15	$51.20	$51.20	172,488
2017-09-27	$50.05	$51.50	$49.35	$51.15	$51.15	179,057
2017-09-26	$49.70	$50.40	$49.55	$49.95	$49.95	106,867
2017-09-25	$49.70	$49.85	$48.21	$49.45	$49.45	150,457
2017-09-22	$48.40	$50.20	$48.20	$49.90	$49.90	231,719
2017-09-21	$48.70	$48.98	$48.15	$48.30	$48.30	149,089
2017-09-20	$48.90	$49.50	$48.55	$48.75	$48.75	181,118
2017-09-19	$48.55	$49.05	$47.80	$48.85	$48.85	186,935
2017-09-18	$48.30	$49.75	$47.55	$48.50	$48.50	399,126
2017-09-15	$46.95	$47.10	$46.40	$46.95	$46.95	233,171
2017-09-14	$46.15	$47.15	$45.90	$46.85	$46.85	173,783
2017-09-13	$46.80	$47.25	$46.05	$46.25	$46.25	105,071
2017-09-12	$47.00	$47.00	$46.40	$46.85	$46.85	75,137
2017-09-11	$46.35	$47.05	$46.35	$46.90	$46.90	180,285
2017-09-08	$45.30	$45.95	$44.90	$45.95	$45.95	200,549
2017-09-07	$45.40	$45.40	$44.85	$45.25	$45.25	103,188
2017-09-06	$45.95	$45.95	$44.95	$45.35	$45.35	85,903
2017-09-05	$45.60	$46.15	$44.80	$45.65	$45.65	158,096
2017-09-01	$46.05	$46.30	$45.50	$45.60	$45.60	191,595
2017-08-31	$45.50	$46.18	$45.50	$45.95	$45.95	297,286
2017-08-30	$44.90	$45.48	$44.90	$45.30	$45.30	184,953
2017-08-29	$45.00	$45.20	$44.60	$44.90	$44.90	107,364
2017-08-28	$44.90	$45.45	$44.90	$45.30	$45.30	108,543
2017-08-25	$45.05	$45.30	$44.15	$44.85	$44.85	165,195
2017-08-24	$45.85	$45.85	$44.70	$44.90	$44.90	117,270
2017-08-23	$45.70	$46.10	$45.30	$45.55	$45.55	131,873
2017-08-22	$44.35	$46.30	$44.35	$46.05	$46.05	193,472
2017-08-21	$44.60	$44.60	$43.85	$44.20	$44.20	141,615
2017-08-18	$44.40	$44.90	$43.90	$44.60	$44.60	170,391
2017-08-17	$44.90	$45.53	$44.70	$44.90	$44.90	178,278
2017-08-16	$45.45	$45.70	$44.60	$45.00	$45.00	169,525
2017-08-15	$45.60	$46.20	$45.30	$45.35	$45.35	112,428
2017-08-14	$45.30	$45.90	$45.10	$45.50	$45.50	132,041
2017-08-11	$43.90	$45.15	$42.60	$44.90	$44.90	272,482
2017-08-10	$45.15	$45.70	$43.80	$44.15	$44.15	271,443
2017-08-09	$46.30	$46.55	$45.40	$45.40	$45.40	168,834
2017-08-08	$46.45	$47.09	$46.20	$46.45	$46.45	144,592
2017-08-07	$46.25	$46.80	$46.10	$46.35	$46.35	117,030
2017-08-04	$45.60	$46.25	$45.30	$46.20	$46.20	93,035
2017-08-03	$45.30	$45.90	$45.20	$45.45	$45.45	113,430
2017-08-02	$45.55	$45.55	$44.40	$45.25	$45.25	183,590
2017-08-01	$46.10	$46.10	$44.80	$45.55	$45.55	191,082
2017-07-31	$45.95	$46.55	$45.20	$45.80	$45.80	146,185
2017-07-28	$40.75	$46.90	$40.01	$45.85	$45.85	367,909
2017-07-27	$44.75	$45.15	$44.00	$44.55	$44.55	192,269
2017-07-26	$44.50	$44.95	$44.30	$44.65	$44.65	229,528
2017-07-25	$44.80	$45.05	$44.30	$44.45	$44.45	204,856
2017-07-24	$44.50	$44.90	$44.20	$44.60	$44.60	147,979
2017-07-21	$45.35	$45.55	$44.05	$44.55	$44.55	129,698
2017-07-20	$44.95	$45.18	$44.53	$45.10	$45.10	174,679
2017-07-19	$44.55	$45.20	$44.45	$44.90	$44.90	161,451
2017-07-18	$43.50	$44.60	$43.25	$44.45	$44.45	150,063
2017-07-17	$43.60	$44.50	$43.35	$43.70	$43.70	101,883
2017-07-14	$43.25	$43.85	$43.25	$43.55	$43.55	119,730
2017-07-13	$43.70	$43.70	$42.75	$43.20	$43.20	164,412
2017-07-12	$43.40	$44.30	$43.40	$43.65	$43.65	125,811
2017-07-11	$42.55	$44.00	$42.31	$43.05	$43.05	359,630
2017-07-10	$43.15	$43.15	$42.33	$42.45	$42.45	213,033
2017-07-07	$43.30	$43.35	$42.70	$43.20	$43.20	110,032
2017-07-06	$43.50	$43.55	$42.95	$43.15	$43.15	108,763
2017-07-05	$43.35	$43.95	$42.75	$43.95	$43.95	75,777
2017-07-03	$43.45	$43.68	$43.05	$43.40	$43.40	61,283
2017-06-30	$43.20	$43.90	$42.85	$43.25	$43.25	136,511
2017-06-29	$43.95	$44.25	$42.20	$43.15	$43.15	158,821
2017-06-28	$43.35	$43.90	$43.05	$43.85	$43.85	156,366
2017-06-27	$42.70	$43.65	$42.50	$43.00	$43.00	148,381
2017-06-26	$42.75	$43.05	$42.50	$42.85	$42.85	81,634
2017-06-23	$42.65	$42.80	$42.28	$42.60	$42.60	191,467
2017-06-22	$41.95	$42.90	$41.95	$42.60	$42.60	66,124
2017-06-21	$42.35	$42.95	$41.90	$41.95	$41.95	127,278
2017-06-20	$42.65	$42.95	$42.15	$42.25	$42.25	66,650
2017-06-19	$42.30	$42.90	$42.15	$42.65	$42.65	73,555
2017-06-16	$41.65	$42.35	$41.55	$41.95	$41.95	233,356
2017-06-15	$41.80	$42.38	$41.65	$42.05	$42.05	109,519
2017-06-14	$42.80	$43.10	$42.30	$42.35	$42.35	101,891
2017-06-13	$42.75	$43.00	$42.33	$42.80	$42.80	123,293
2017-06-12	$42.25	$42.60	$42.00	$42.60	$42.60	216,003
2017-06-09	$41.60	$42.65	$41.35	$42.10	$42.10	209,561
2017-06-08	$40.55	$41.70	$40.50	$41.50	$41.50	99,496
2017-06-07	$40.30	$40.72	$40.03	$40.60	$40.60	89,976
2017-06-06	$40.00	$40.70	$39.80	$40.10	$40.10	162,103
2017-06-05	$41.55	$41.55	$40.30	$40.35	$40.35	177,179
2017-06-02	$41.70	$42.35	$41.10	$41.50	$41.50	231,104
2017-06-01	$39.75	$41.68	$39.60	$41.60	$41.60	231,489
2017-05-31	$40.90	$40.92	$39.45	$39.70	$39.70	211,403
2017-05-30	$40.60	$40.80	$40.20	$40.65	$40.65	150,801
2017-05-26	$40.15	$40.83	$39.25	$40.80	$40.80	128,762
2017-05-25	$40.25	$40.40	$39.90	$40.05	$40.05	154,496
2017-05-24	$39.50	$40.00	$39.40	$39.90	$39.90	192,857
2017-05-23	$39.40	$39.65	$39.10	$39.50	$39.50	139,632
2017-05-22	$39.15	$39.55	$38.95	$39.30	$39.30	104,662
2017-05-19	$39.05	$39.55	$39.00	$39.20	$39.20	162,733
2017-05-18	$39.10	$39.30	$38.70	$39.05	$39.05	227,890
2017-05-17	$40.55	$40.55	$38.95	$39.15	$39.15	299,255
2017-05-16	$40.00	$40.60	$39.90	$40.55	$40.55	221,871
2017-05-15	$40.15	$40.75	$39.75	$39.95	$39.95	172,442
2017-05-12	$40.10	$40.95	$39.95	$40.05	$40.05	400,274
2017-05-11	$38.80	$40.15	$38.25	$40.10	$40.10	343,557
2017-05-10	$36.30	$39.00	$36.30	$38.80	$38.80	305,822
2017-05-09	$33.90	$37.92	$33.90	$36.55	$36.55	702,991
2017-05-08	$35.65	$35.65	$34.85	$35.50	$35.50	280,692
2017-05-05	$35.65	$36.05	$35.40	$35.65	$35.65	307,133
2017-05-04	$37.25	$37.25	$34.95	$35.45	$35.45	534,212
2017-05-03	$38.05	$38.30	$36.90	$37.05	$37.05	193,756
2017-05-02	$37.85	$38.45	$37.40	$38.30	$38.30	136,626
2017-05-01	$36.80	$37.90	$36.65	$37.85	$37.85	185,453
2017-04-28	$36.70	$36.90	$36.50	$36.75	$36.75	136,497
2017-04-27	$37.05	$37.15	$36.50	$36.80	$36.80	258,478
2017-04-26	$36.45	$37.40	$36.35	$37.00	$37.00	196,357
2017-04-25	$36.30	$36.65	$36.20	$36.40	$36.40	169,316
2017-04-24	$36.65	$36.70	$35.90	$35.95	$35.95	327,221
2017-04-21	$36.15	$36.25	$35.60	$35.85	$35.85	400,823
2017-04-20	$36.05	$36.80	$35.90	$36.45	$36.45	442,409
2017-04-19	$37.35	$37.80	$34.88	$36.00	$36.00	792,284
2017-04-18	$38.90	$39.20	$38.50	$38.85	$38.85	285,292
2017-04-17	$38.40	$39.10	$37.95	$39.05	$39.05	305,921
2017-04-13	$39.25	$39.25	$37.92	$38.10	$38.10	508,763
2017-04-12	$40.20	$40.35	$38.90	$39.70	$39.70	146,269
2017-04-11	$39.60	$40.50	$39.50	$40.35	$40.35	181,869
2017-04-10	$40.10	$40.80	$39.45	$39.80	$39.80	99,627
2017-04-07	$39.90	$40.50	$39.60	$40.20	$40.20	271,990
2017-04-06	$39.70	$40.50	$39.35	$40.20	$40.20	121,968
2017-04-05	$40.00	$40.50	$39.15	$39.65	$39.65	353,524
2017-04-04	$39.70	$40.15	$39.35	$39.60	$39.60	122,724
2017-04-03	$40.25	$40.25	$39.30	$39.70	$39.70	175,196
2017-03-31	$40.05	$41.00	$39.98	$40.20	$40.20	315,293
2017-03-30	$39.05	$40.05	$38.63	$40.00	$40.00	213,320
2017-03-29	$38.85	$39.50	$38.70	$38.95	$38.95	292,566
2017-03-28	$38.15	$39.35	$38.15	$38.90	$38.90	362,644
2017-03-27	$39.10	$39.10	$36.90	$38.10	$38.10	444,416
2017-03-24	$40.25	$41.00	$40.15	$40.70	$40.70	210,210
2017-03-23	$39.45	$40.55	$39.20	$40.15	$40.15	202,284
2017-03-22	$39.35	$39.80	$38.50	$39.35	$39.35	263,433
2017-03-21	$41.30	$41.80	$39.55	$39.55	$39.55	266,615
2017-03-20	$40.70	$41.10	$40.35	$41.00	$41.00	171,357
2017-03-17	$39.95	$40.95	$39.45	$40.80	$40.80	473,743
2017-03-16	$39.90	$40.20	$39.60	$40.00	$40.00	140,100
2017-03-15	$38.20	$39.75	$38.17	$39.65	$39.65	148,669
2017-03-14	$37.35	$38.35	$37.23	$37.95	$37.95	145,679
2017-03-13	$37.25	$37.90	$37.10	$37.75	$37.75	110,671
2017-03-10	$38.35	$38.35	$37.04	$37.25	$37.25	319,758
2017-03-09	$37.55	$38.30	$36.95	$38.10	$38.10	225,442
2017-03-08	$37.15	$38.10	$37.00	$37.65	$37.65	113,482
2017-03-07	$36.70	$37.30	$36.70	$36.95	$36.95	155,880
2017-03-06	$37.10	$37.40	$36.75	$36.90	$36.90	181,430
2017-03-03	$38.05	$38.25	$36.20	$37.45	$37.45	215,796
2017-03-02	$37.05	$38.50	$36.85	$38.05	$38.05	180,419
2017-03-01	$36.85	$37.75	$36.48	$37.00	$37.00	314,520
2017-02-28	$35.95	$37.35	$35.30	$36.15	$36.15	474,652
2017-02-27	$36.20	$37.25	$35.90	$36.95	$36.95	186,456
2017-02-24	$35.75	$36.50	$35.65	$36.40	$36.40	100,995
2017-02-23	$35.80	$36.30	$35.40	$36.20	$36.20	95,693
2017-02-22	$35.70	$36.10	$35.40	$35.80	$35.80	165,460
2017-02-21	$35.60	$36.03	$35.30	$35.75	$35.75	118,163
2017-02-17	$35.40	$35.65	$35.00	$35.55	$35.55	130,987
2017-02-16	$35.35	$35.60	$34.90	$35.45	$35.45	138,421
2017-02-15	$34.40	$35.70	$34.06	$35.50	$35.50	134,707
2017-02-14	$34.20	$34.75	$34.03	$34.60	$34.60	135,514
2017-02-13	$34.35	$34.55	$34.05	$34.55	$34.55	109,342
2017-02-10	$33.50	$34.40	$33.33	$34.10	$34.10	136,580
2017-02-09	$32.95	$33.75	$32.90	$33.40	$33.40	159,291
2017-02-08	$33.10	$33.55	$32.35	$32.90	$32.90	190,682
2017-02-07	$33.35	$33.60	$32.75	$33.05	$33.05	119,570
2017-02-06	$33.00	$33.35	$32.50	$33.25	$33.25	134,258
2017-02-03	$32.65	$33.45	$32.45	$33.30	$33.30	109,742
2017-02-02	$33.30	$33.30	$31.95	$32.35	$32.35	162,838
2017-02-01	$32.70	$33.45	$32.48	$33.25	$33.25	176,187
2017-01-31	$31.05	$32.40	$31.00	$32.40	$32.40	235,893
2017-01-30	$31.40	$31.55	$30.30	$31.35	$31.35	221,363
2017-01-27	$31.10	$31.85	$31.00	$31.65	$31.65	101,096
2017-01-26	$31.65	$31.75	$30.98	$31.05	$31.05	60,672
2017-01-25	$31.10	$31.90	$31.10	$31.75	$31.75	153,229
2017-01-24	$30.35	$31.43	$29.90	$30.85	$30.85	141,371
2017-01-23	$30.80	$31.20	$30.08	$30.30	$30.30	92,054
2017-01-20	$29.60	$31.30	$29.60	$31.00	$31.00	180,585
2017-01-19	$30.05	$30.30	$29.40	$29.60	$29.60	61,908
2017-01-18	$30.15	$30.25	$29.75	$30.10	$30.10	94,517
2017-01-17	$30.90	$31.15	$30.10	$30.15	$30.15	105,660
2017-01-13	$30.75	$31.40	$30.75	$31.25	$31.25	141,622
2017-01-12	$31.35	$31.35	$29.95	$30.55	$30.55	110,359
2017-01-11	$31.75	$31.95	$30.85	$31.60	$31.60	118,117
2017-01-10	$30.95	$31.75	$30.65	$31.65	$31.65	116,261
2017-01-09	$30.15	$31.15	$29.65	$31.00	$31.00	206,165
2017-01-06	$29.35	$30.38	$29.00	$30.30	$30.30	253,315
2017-01-05	$30.05	$30.40	$29.20	$29.25	$29.25	144,113
2017-01-04	$29.85	$30.30	$29.80	$30.15	$30.15	303,489
2017-01-03	$29.85	$30.50	$29.50	$29.55	$29.55	174,017
2016-12-30	$30.00	$30.25	$29.35	$29.45	$29.45	130,866
2016-12-29	$29.95	$30.40	$29.68	$30.00	$30.00	146,377
2016-12-28	$30.45	$30.45	$29.70	$29.80	$29.80	122,461
2016-12-27	$30.45	$31.10	$30.05	$30.25	$30.25	161,367
2016-12-23	$29.80	$30.75	$29.58	$30.50	$30.50	97,846
2016-12-22	$30.65	$30.95	$29.60	$29.75	$29.75	219,615
2016-12-21	$30.50	$30.90	$30.30	$30.75	$30.75	128,847
2016-12-20	$30.40	$30.80	$29.29	$30.65	$30.65	240,814
2016-12-19	$30.45	$30.85	$30.10	$30.30	$30.30	112,672
2016-12-16	$30.65	$31.20	$30.20	$30.55	$30.55	680,482
2016-12-15	$29.90	$30.75	$29.60	$30.45	$30.45	177,571
2016-12-14	$30.40	$30.55	$29.50	$29.75	$29.75	165,608
2016-12-13	$31.00	$31.35	$30.30	$30.45	$30.45	277,517
2016-12-12	$31.15	$31.45	$30.75	$30.80	$30.80	206,227
2016-12-09	$30.80	$31.45	$30.60	$31.25	$31.25	164,367
2016-12-08	$29.50	$30.70	$29.25	$30.70	$30.70	178,617
2016-12-07	$29.20	$29.58	$28.70	$29.40	$29.40	114,696
2016-12-06	$29.05	$29.55	$28.60	$29.40	$29.40	137,938
2016-12-05	$28.25	$29.08	$28.25	$29.05	$29.05	159,882
2016-12-02	$27.90	$28.50	$27.60	$28.45	$28.45	184,390
2016-12-01	$28.25	$28.60	$27.45	$27.80	$27.80	194,011
2016-11-30	$27.80	$28.30	$27.43	$28.25	$28.25	195,799
2016-11-29	$28.05	$28.25	$27.53	$27.60	$27.60	157,421
2016-11-28	$28.00	$28.25	$27.60	$27.95	$27.95	195,584
2016-11-25	$28.30	$28.45	$27.75	$28.20	$28.20	79,524
2016-11-23	$27.40	$28.05	$27.15	$28.00	$28.00	136,103
2016-11-22	$27.40	$27.40	$26.50	$27.30	$27.30	149,778
2016-11-21	$27.35	$27.55	$26.65	$27.30	$27.30	171,271
2016-11-18	$26.85	$27.73	$26.50	$27.45	$27.45	204,199
2016-11-17	$26.35	$26.85	$26.20	$26.70	$26.70	165,351
2016-11-16	$25.70	$26.25	$25.35	$26.15	$26.15	169,450
2016-11-15	$25.20	$26.05	$24.85	$25.80	$25.80	170,789
2016-11-14	$25.85	$26.20	$24.98	$25.25	$25.25	257,360
2016-11-11	$25.00	$25.80	$24.70	$25.50	$25.50	242,269
2016-11-10	$23.95	$25.15	$23.75	$24.90	$24.90	340,513
2016-11-09	$22.40	$23.75	$22.25	$23.55	$23.55	228,968
2016-11-08	$22.50	$23.20	$22.10	$22.60	$22.60	213,458
2016-11-07	$22.70	$23.10	$22.45	$22.65	$22.65	357,684
2016-11-04	$21.05	$22.55	$20.90	$22.20	$22.20	261,070
2016-11-03	$21.45	$21.90	$20.75	$20.90	$20.90	264,569
2016-11-02	$21.40	$21.45	$21.10	$21.20	$21.20	175,977
2016-11-01	$21.90	$22.50	$20.90	$21.50	$21.50	374,155
2016-10-31	$21.35	$22.20	$21.20	$22.05	$22.05	465,614
2016-10-28	$18.62	$22.93	$18.62	$21.61	$21.61	1,062,992
2016-10-27	$18.62	$18.72	$18.10	$18.15	$18.15	238,873
2016-10-26	$18.88	$18.99	$18.41	$18.56	$18.56	246,718
2016-10-25	$19.19	$19.38	$18.92	$19.03	$19.03	149,059
2016-10-24	$19.36	$19.47	$19.15	$19.20	$19.20	160,793
2016-10-21	$19.10	$19.26	$18.66	$19.06	$19.06	208,397
2016-10-20	$19.19	$19.50	$19.19	$19.29	$19.29	231,261
2016-10-19	$19.48	$19.51	$18.89	$19.28	$19.28	278,885
2016-10-18	$19.66	$19.82	$19.47	$19.54	$19.54	213,435
2016-10-17	$19.68	$19.79	$19.10	$19.43	$19.43	229,305
2016-10-14	$20.24	$20.36	$19.65	$19.73	$19.73	206,188
2016-10-13	$20.10	$20.40	$19.81	$20.20	$20.20	184,739
2016-10-12	$20.21	$20.66	$20.00	$20.40	$20.40	275,893
2016-10-11	$21.36	$21.43	$20.00	$20.12	$20.12	322,906
2016-10-10	$21.42	$21.98	$21.40	$21.63	$21.63	172,552
2016-10-07	$21.50	$21.50	$21.05	$21.24	$21.24	167,955
2016-10-06	$21.73	$21.73	$21.13	$21.43	$21.43	153,902
2016-10-05	$21.62	$22.28	$21.50	$21.84	$21.84	239,194
2016-10-04	$21.63	$21.78	$21.19	$21.59	$21.59	219,174
2016-10-03	$21.51	$21.65	$20.97	$21.55	$21.55	174,739
2016-09-30	$21.34	$21.90	$21.06	$21.69	$21.69	241,753
2016-09-29	$21.75	$21.80	$21.18	$21.25	$21.25	102,729
2016-09-28	$21.39	$21.92	$21.37	$21.81	$21.81	210,081
2016-09-27	$21.68	$21.73	$21.29	$21.41	$21.41	160,451
2016-09-26	$21.79	$21.79	$21.36	$21.59	$21.59	177,931
2016-09-23	$21.25	$22.25	$21.00	$21.85	$21.85	334,341
2016-09-22	$20.97	$21.18	$20.97	$21.10	$21.10	236,337
2016-09-21	$21.24	$21.33	$20.71	$20.91	$20.91	223,986
2016-09-20	$21.74	$21.93	$21.04	$21.05	$21.05	193,377
2016-09-19	$21.75	$22.25	$21.34	$21.58	$21.58	252,780
2016-09-16	$21.06	$21.79	$20.71	$21.70	$21.70	748,321
2016-09-15	$22.77	$22.83	$20.62	$21.05	$21.05	925,607
2016-09-14	$23.02	$23.15	$22.68	$22.80	$22.80	117,006
2016-09-13	$23.77	$23.90	$22.75	$23.05	$23.05	197,044
2016-09-12	$23.27	$24.12	$22.99	$24.07	$24.07	182,341
2016-09-09	$24.86	$24.86	$23.44	$23.47	$23.47	171,679
2016-09-08	$25.12	$25.64	$24.60	$25.12	$25.12	361,165
2016-09-07	$24.23	$25.50	$24.21	$25.07	$25.07	198,964
2016-09-06	$24.54	$24.54	$24.07	$24.33	$24.33	173,817
2016-09-02	$24.13	$24.50	$23.89	$24.49	$24.49	117,547
2016-09-01	$24.14	$24.14	$23.41	$24.00	$24.00	277,578
2016-08-31	$24.30	$24.41	$23.92	$24.20	$24.20	140,091
2016-08-30	$24.12	$24.38	$24.07	$24.33	$24.33	157,298
2016-08-29	$23.45	$24.27	$23.45	$24.19	$24.19	236,409
2016-08-26	$22.95	$23.48	$22.91	$23.44	$23.44	203,367
2016-08-25	$23.21	$23.41	$22.75	$23.00	$23.00	698,584
2016-08-24	$22.93	$23.56	$22.92	$23.36	$23.36	368,850
2016-08-23	$22.61	$23.13	$22.52	$23.00	$23.00	164,192
2016-08-22	$22.12	$22.83	$21.81	$22.44	$22.44	214,577
2016-08-19	$22.32	$22.32	$22.04	$22.19	$22.19	155,014
2016-08-18	$22.62	$22.62	$22.23	$22.31	$22.31	177,877
2016-08-17	$23.63	$23.63	$22.62	$22.67	$22.67	157,430
2016-08-16	$23.35	$24.01	$23.34	$23.52	$23.52	139,381
2016-08-15	$23.07	$23.55	$23.07	$23.52	$23.52	219,420
2016-08-12	$22.99	$23.25	$22.75	$22.92	$22.92	157,684
2016-08-11	$23.26	$23.39	$22.91	$23.14	$23.14	176,377
2016-08-10	$23.71	$23.85	$23.03	$23.18	$23.18	160,747
2016-08-09	$23.89	$24.07	$23.34	$23.63	$23.63	202,115
2016-08-08	$24.53	$24.69	$23.07	$23.87	$23.87	417,723
2016-08-05	$23.33	$24.76	$22.95	$24.45	$24.45	418,636
2016-08-04	$22.77	$23.00	$22.55	$22.96	$22.96	376,759
2016-08-03	$22.52	$23.04	$22.26	$22.85	$22.85	288,478
2016-08-02	$22.91	$23.16	$22.13	$22.43	$22.43	480,170
2016-08-01	$22.33	$23.80	$22.11	$22.91	$22.91	1,226,558
2016-07-29	$28.68	$28.79	$22.00	$22.21	$22.21	2,809,865
2016-07-28	$31.71	$32.08	$31.22	$31.86	$31.86	118,604
2016-07-27	$31.60	$31.95	$31.05	$31.91	$31.91	199,936
2016-07-26	$31.14	$31.85	$31.14	$31.65	$31.65	102,979
2016-07-25	$31.49	$31.72	$31.27	$31.43	$31.43	146,133
2016-07-22	$31.87	$31.87	$31.41	$31.53	$31.53	168,031
2016-07-21	$32.51	$32.89	$31.83	$32.00	$32.00	129,079
2016-07-20	$32.19	$32.81	$31.91	$32.67	$32.67	100,710
2016-07-19	$32.42	$32.62	$31.45	$32.06	$32.06	164,603
2016-07-18	$32.66	$33.19	$32.32	$32.38	$32.38	141,727
2016-07-15	$32.85	$32.98	$32.36	$32.85	$32.85	129,665
2016-07-14	$32.25	$32.73	$32.01	$32.55	$32.55	116,803
2016-07-13	$32.76	$33.03	$31.82	$32.03	$32.03	154,439
2016-07-12	$32.71	$33.04	$32.48	$32.49	$32.49	155,111
2016-07-11	$32.15	$32.84	$32.15	$32.64	$32.64	241,898
2016-07-08	$31.67	$32.25	$31.41	$32.16	$32.16	234,928
2016-07-07	$31.06	$31.42	$30.71	$31.33	$31.33	210,036
2016-07-06	$30.61	$30.99	$30.26	$30.93	$30.93	101,989
2016-07-05	$31.39	$31.83	$30.57	$30.64	$30.64	173,461
2016-07-01	$32.75	$32.80	$31.77	$32.00	$32.00	109,070
2016-06-30	$30.25	$30.95	$30.06	$30.93	$30.93	285,151
2016-06-29	$29.40	$30.61	$29.05	$30.30	$30.30	237,355
2016-06-28	$29.55	$29.55	$28.55	$28.89	$28.89	212,219
2016-06-27	$30.26	$30.44	$28.89	$29.10	$29.10	339,893
2016-06-24	$31.00	$31.17	$30.08	$30.26	$30.26	923,748
2016-06-23	$31.48	$32.19	$31.24	$31.84	$31.84	223,034
2016-06-22	$31.51	$31.92	$31.02	$31.05	$31.05	126,648
2016-06-21	$32.27	$32.27	$31.26	$31.57	$31.57	125,590
2016-06-20	$31.80	$32.60	$31.80	$32.14	$32.14	183,629
2016-06-17	$31.68	$31.94	$31.37	$31.45	$31.45	269,532
2016-06-16	$31.00	$31.87	$31.00	$31.79	$31.79	162,115
2016-06-15	$31.31	$31.70	$31.00	$31.05	$31.05	209,646
2016-06-14	$31.46	$31.83	$31.00	$31.26	$31.26	259,893
2016-06-13	$32.44	$32.92	$31.58	$31.66	$31.66	330,960
2016-06-10	$32.80	$33.12	$32.40	$32.67	$32.67	147,594
2016-06-09	$33.41	$33.67	$33.11	$33.14	$33.14	143,011
2016-06-08	$33.65	$34.00	$33.07	$33.47	$33.47	326,543
2016-06-07	$33.85	$34.44	$33.33	$33.77	$33.77	292,744
2016-06-06	$32.87	$34.00	$32.78	$33.78	$33.78	276,810
2016-06-03	$32.91	$33.36	$32.71	$32.89	$32.89	194,986
2016-06-02	$32.62	$33.18	$32.49	$33.13	$33.13	242,983
2016-06-01	$31.49	$32.79	$31.25	$32.65	$32.65	241,830
2016-05-31	$31.88	$31.88	$31.26	$31.56	$31.56	264,456
2016-05-27	$30.39	$31.95	$30.28	$31.72	$31.72	210,640
2016-05-26	$31.34	$31.57	$30.32	$30.44	$30.44	273,302
2016-05-25	$31.52	$32.19	$30.99	$31.49	$31.49	523,971
2016-05-24	$31.44	$31.97	$30.98	$31.38	$31.38	330,514
2016-05-23	$32.21	$32.52	$31.05	$31.17	$31.17	541,844
2016-05-20	$31.45	$32.20	$31.07	$32.20	$32.20	194,864
2016-05-19	$30.77	$31.65	$30.77	$31.39	$31.39	241,200
2016-05-18	$30.77	$31.40	$30.55	$31.07	$31.07	158,338
2016-05-17	$31.03	$31.81	$30.64	$30.94	$30.94	305,289
2016-05-16	$31.12	$31.49	$30.97	$31.04	$31.04	325,045
2016-05-13	$31.32	$32.15	$30.81	$31.16	$31.16	286,821
2016-05-12	$32.95	$33.36	$30.96	$31.31	$31.31	408,949
2016-05-11	$33.01	$33.70	$32.81	$32.94	$32.94	218,929
2016-05-10	$33.43	$33.43	$32.79	$33.07	$33.07	156,901
2016-05-09	$32.35	$33.54	$32.26	$33.16	$33.16	242,834
2016-05-06	$32.17	$32.53	$31.76	$32.41	$32.41	296,014
2016-05-05	$32.40	$32.71	$31.86	$32.22	$32.22	246,193
2016-05-04	$33.11	$33.29	$31.87	$32.25	$32.25	556,568
2016-05-03	$33.78	$34.05	$33.14	$33.14	$33.14	371,398
2016-05-02	$34.99	$35.25	$33.11	$34.19	$34.19	625,911
2016-04-29	$34.51	$36.34	$33.60	$34.80	$34.80	741,983
2016-04-28	$39.05	$39.16	$36.36	$36.57	$36.57	520,630
2016-04-27	$39.24	$39.45	$38.43	$38.83	$38.83	327,522
2016-04-26	$38.17	$39.37	$37.38	$39.26	$39.26	518,533
2016-04-25	$38.00	$38.18	$36.89	$38.06	$38.06	417,596
2016-04-22	$36.34	$38.48	$36.23	$38.31	$38.31	533,807
2016-04-21	$35.91	$36.45	$35.54	$36.33	$36.33	146,904
2016-04-20	$35.40	$36.17	$35.11	$35.87	$35.87	148,552
2016-04-19	$35.75	$36.29	$35.47	$35.55	$35.55	183,896
2016-04-18	$35.55	$36.11	$35.21	$35.64	$35.64	374,874
2016-04-15	$33.77	$35.65	$33.66	$35.64	$35.64	268,478
2016-04-14	$33.43	$34.16	$33.06	$33.79	$33.79	542,340
2016-04-13	$32.95	$33.30	$32.62	$33.15	$33.15	794,261
2016-04-12	$32.99	$33.00	$31.94	$32.71	$32.71	353,266
2016-04-11	$33.31	$33.38	$32.78	$33.01	$33.01	300,515
2016-04-08	$32.81	$33.03	$32.12	$33.02	$33.02	335,962
2016-04-07	$33.01	$33.19	$32.29	$32.60	$32.60	437,233
2016-04-06	$33.50	$33.77	$33.14	$33.16	$33.16	341,815
2016-04-05	$33.47	$33.96	$33.39	$33.43	$33.43	299,664
2016-04-04	$35.31	$35.31	$33.97	$33.97	$33.97	320,293
2016-04-01	$35.31	$35.58	$34.82	$34.92	$34.92	338,691
2016-03-31	$34.96	$36.45	$34.84	$35.64	$35.64	292,625
2016-03-30	$35.28	$35.71	$35.04	$35.07	$35.07	211,336
2016-03-29	$33.51	$35.28	$33.14	$35.27	$35.27	215,619
2016-03-28	$34.08	$34.08	$33.50	$33.56	$33.56	383,029
2016-03-24	$33.51	$34.18	$33.04	$34.01	$34.01	464,988
2016-03-23	$32.99	$34.03	$32.61	$33.77	$33.77	392,587
2016-03-22	$33.56	$33.94	$32.95	$32.98	$32.98	401,893
2016-03-21	$33.45	$34.05	$33.15	$33.76	$33.76	337,610
2016-03-18	$34.06	$34.19	$33.00	$33.71	$33.71	706,120
2016-03-17	$31.57	$34.25	$31.17	$33.96	$33.96	803,125
2016-03-16	$31.70	$31.83	$31.27	$31.48	$31.48	260,135
2016-03-15	$33.74	$33.75	$30.95	$31.76	$31.76	716,156
2016-03-14	$34.87	$36.89	$33.35	$34.07	$34.07	965,411
2016-03-11	$36.14	$37.55	$35.95	$37.50	$37.50	351,369
2016-03-10	$35.61	$36.93	$35.36	$36.01	$36.01	443,575
2016-03-09	$35.15	$35.71	$34.84	$35.53	$35.53	338,479
2016-03-08	$36.51	$36.51	$34.98	$35.00	$35.00	447,068
2016-03-07	$34.40	$37.44	$33.90	$36.64	$36.64	637,532
2016-03-04	$33.99	$34.98	$33.90	$34.81	$34.81	481,513
2016-03-03	$31.75	$33.97	$31.64	$33.89	$33.89	521,937
2016-03-02	$32.06	$32.74	$31.45	$31.71	$31.71	509,604
2016-03-01	$37.38	$37.70	$31.52	$32.01	$32.01	1,218,901
2016-02-29	$37.55	$38.36	$37.34	$37.80	$37.80	345,128
2016-02-26	$37.25	$37.79	$37.05	$37.36	$37.36	269,992
2016-02-25	$37.00	$37.38	$36.79	$37.31	$37.31	204,306
2016-02-24	$37.28	$37.62	$36.80	$36.90	$36.90	393,652
2016-02-23	$37.73	$38.23	$37.10	$37.51	$37.51	118,336
2016-02-22	$38.33	$38.83	$37.77	$37.85	$37.85	175,829
2016-02-19	$37.52	$38.16	$37.07	$38.09	$38.09	143,365
2016-02-18	$37.60	$38.22	$37.38	$37.60	$37.60	182,176
2016-02-17	$36.56	$37.90	$36.56	$37.62	$37.62	228,106
2016-02-16	$34.63	$36.56	$34.46	$36.41	$36.41	333,640
2016-02-12	$34.00	$34.45	$33.61	$34.00	$34.00	168,118
2016-02-11	$33.79	$34.23	$33.35	$33.56	$33.56	128,639
2016-02-10	$34.11	$35.09	$33.95	$34.43	$34.43	372,691
2016-02-09	$34.52	$34.96	$33.56	$33.78	$33.78	312,093
2016-02-08	$36.42	$36.52	$34.39	$34.83	$34.83	276,325
2016-02-05	$36.91	$37.72	$36.46	$36.58	$36.58	501,029
2016-02-04	$37.30	$37.71	$36.15	$36.97	$36.97	326,092
2016-02-03	$36.96	$37.41	$35.77	$37.37	$37.37	224,157
2016-02-02	$37.67	$37.78	$36.42	$36.50	$36.50	284,913
2016-02-01	$38.39	$39.36	$37.98	$37.99	$37.99	218,305
2016-01-29	$37.39	$38.61	$37.39	$38.61	$38.61	311,385
2016-01-28	$39.12	$39.21	$37.08	$37.26	$37.26	259,805
2016-01-27	$39.21	$39.37	$37.99	$38.73	$38.73	280,016
2016-01-26	$40.07	$40.12	$38.99	$39.39	$39.39	407,855
2016-01-25	$40.16	$40.54	$39.68	$39.92	$39.92	263,006
2016-01-22	$41.25	$41.30	$39.82	$40.28	$40.28	391,600
2016-01-21	$41.10	$41.84	$40.75	$40.76	$40.76	273,619
2016-01-20	$40.14	$41.56	$39.02	$41.02	$41.02	215,343
2016-01-19	$41.84	$42.21	$40.48	$40.90	$40.90	188,227
2016-01-15	$41.59	$41.81	$40.85	$41.45	$41.45	433,463
2016-01-14	$42.12	$43.07	$40.13	$42.64	$42.64	443,613
2016-01-13	$44.05	$44.33	$42.00	$42.02	$42.02	368,493
2016-01-12	$46.45	$49.45	$43.05	$44.09	$44.09	746,719
2016-01-11	$50.60	$50.91	$49.35	$49.88	$49.88	140,115
2016-01-08	$50.83	$50.88	$50.05	$50.48	$50.48	397,741
2016-01-07	$50.25	$51.06	$50.00	$50.52	$50.52	242,271
2016-01-06	$51.20	$52.06	$50.79	$51.18	$51.18	166,200
2016-01-05	$52.15	$52.40	$51.79	$51.88	$51.88	178,904
2016-01-04	$51.31	$52.30	$50.85	$51.92	$51.92	429,768
2015-12-31	$53.57	$54.60	$52.45	$52.50	$52.50	110,808
2015-12-30	$54.41	$54.71	$53.80	$53.90	$53.90	97,590
2015-12-29	$54.33	$54.65	$53.55	$54.33	$54.33	119,555
2015-12-28	$54.45	$54.61	$53.70	$54.00	$54.00	109,389
2015-12-24	$54.65	$55.13	$54.19	$54.64	$54.64	56,482
2015-12-23	$54.04	$54.84	$53.77	$54.57	$54.57	131,726
2015-12-22	$53.34	$53.81	$50.03	$53.76	$53.76	627,142
2015-12-21	$54.12	$54.24	$53.02	$53.56	$53.56	168,189
2015-12-18	$54.97	$55.71	$53.66	$53.74	$53.74	579,782
2015-12-17	$57.74	$57.74	$55.69	$55.74	$55.74	197,141
2015-12-16	$56.91	$57.75	$56.22	$57.49	$57.49	152,493
2015-12-15	$56.50	$56.80	$55.64	$56.48	$56.48	189,353
2015-12-14	$57.00	$57.23	$56.00	$56.27	$56.27	134,060
2015-12-11	$57.57	$58.09	$56.71	$57.00	$57.00	152,719
2015-12-10	$58.20	$58.94	$57.79	$58.36	$58.36	113,012
2015-12-09	$59.11	$59.54	$57.73	$58.12	$58.12	155,807
2015-12-08	$58.19	$59.36	$57.86	$58.73	$58.73	177,336
2015-12-07	$59.36	$59.63	$58.31	$58.59	$58.59	189,035
2015-12-04	$58.65	$59.89	$58.39	$59.35	$59.35	310,939
2015-12-03	$59.50	$60.12	$58.52	$58.59	$58.59	211,907
2015-12-02	$60.27	$60.57	$59.05	$59.23	$59.23	154,638
2015-12-01	$58.88	$61.06	$58.79	$60.25	$60.25	544,352
2015-11-30	$58.00	$58.46	$57.73	$58.04	$58.04	163,887
2015-11-27	$58.15	$58.62	$57.55	$57.75	$57.75	120,895
2015-11-25	$56.95	$58.29	$56.95	$58.04	$58.04	221,174
2015-11-24	$55.76	$57.01	$55.67	$56.95	$56.95	254,570
2015-11-23	$54.76	$56.33	$54.75	$56.19	$56.19	212,470
2015-11-20	$54.41	$55.31	$54.05	$54.93	$54.93	188,500
2015-11-19	$54.93	$55.00	$53.84	$54.03	$54.03	90,060
2015-11-18	$55.16	$55.29	$54.20	$55.25	$55.25	150,583
2015-11-17	$54.90	$55.10	$54.10	$54.92	$54.92	192,483
2015-11-16	$54.56	$55.03	$53.89	$54.95	$54.95	171,891
2015-11-13	$53.85	$55.27	$53.33	$54.14	$54.14	186,112
2015-11-12	$56.22	$56.48	$54.24	$54.26	$54.26	178,224
2015-11-11	$56.89	$57.00	$56.01	$56.70	$56.70	138,822
2015-11-10	$56.29	$57.01	$55.77	$56.76	$56.76	138,129
2015-11-09	$56.53	$56.68	$55.49	$56.40	$56.40	124,194
2015-11-06	$55.94	$56.84	$55.41	$56.84	$56.84	135,693
2015-11-05	$55.71	$56.37	$54.94	$56.29	$56.29	173,316
2015-11-04	$56.31	$56.59	$55.54	$55.65	$55.65	153,652
2015-11-03	$55.18	$56.21	$54.62	$56.09	$56.09	159,539
2015-11-02	$53.77	$55.51	$53.60	$55.13	$55.13	190,629
2015-10-30	$51.00	$54.52	$50.84	$53.45	$53.45	434,544
2015-10-29	$49.88	$50.31	$49.07	$49.99	$49.99	205,072
2015-10-28	$49.50	$51.12	$49.36	$50.24	$50.24	297,523
2015-10-27	$49.50	$50.07	$49.11	$49.27	$49.27	164,821
2015-10-26	$49.70	$50.05	$49.24	$49.37	$49.37	136,736
2015-10-23	$49.73	$50.46	$49.35	$49.63	$49.63	228,001
2015-10-22	$50.39	$50.79	$49.00	$49.35	$49.35	293,248
2015-10-21	$51.71	$51.71	$50.03	$50.21	$50.21	247,785
2015-10-20	$52.40	$52.42	$51.12	$51.50	$51.50	238,234
2015-10-19	$53.74	$53.74	$51.69	$52.45	$52.45	385,749
2015-10-16	$52.20	$54.77	$51.33	$54.64	$54.64	315,789
2015-10-15	$50.20	$52.00	$50.01	$52.00	$52.00	173,118
2015-10-14	$50.72	$52.00	$50.02	$50.21	$50.21	226,927
2015-10-13	$52.18	$52.85	$50.58	$50.63	$50.63	283,525
2015-10-12	$52.40	$52.92	$52.22	$52.52	$52.52	127,153
2015-10-09	$52.70	$53.08	$51.70	$52.47	$52.47	212,091
2015-10-08	$53.17	$53.65	$52.26	$52.75	$52.75	243,517
2015-10-07	$52.11	$53.50	$51.63	$53.49	$53.49	334,203
2015-10-06	$53.51	$54.02	$51.55	$52.09	$52.09	832,182
2015-10-05	$59.05	$59.05	$57.68	$58.35	$58.35	114,538
2015-10-02	$55.90	$58.48	$55.90	$58.43	$58.43	169,825
2015-10-01	$56.26	$56.89	$55.38	$56.51	$56.51	224,215
2015-09-30	$55.95	$56.69	$55.14	$56.42	$56.42	287,500
2015-09-29	$54.46	$55.45	$53.79	$55.31	$55.31	203,345
2015-09-28	$56.77	$56.80	$53.80	$54.53	$54.53	320,776
2015-09-25	$58.70	$58.87	$56.94	$57.10	$57.10	157,972
2015-09-24	$58.47	$58.78	$57.52	$58.38	$58.38	177,728
2015-09-23	$59.42	$59.43	$58.32	$58.74	$58.74	114,479
2015-09-22	$60.33	$60.50	$58.70	$59.19	$59.19	214,613
2015-09-21	$62.18	$62.18	$60.66	$60.82	$60.82	265,668
2015-09-18	$61.49	$62.55	$61.49	$61.69	$61.69	312,484
2015-09-17	$61.61	$63.19	$61.50	$62.17	$62.17	154,005
2015-09-16	$61.39	$61.60	$60.79	$61.52	$61.52	205,211
2015-09-15	$61.31	$61.69	$60.74	$61.49	$61.49	141,496
2015-09-14	$61.40	$61.70	$60.37	$60.99	$60.99	136,744
2015-09-11	$60.25	$61.24	$60.05	$61.20	$61.20	127,981
2015-09-10	$59.83	$60.74	$59.53	$60.57	$60.57	173,945
2015-09-09	$60.00	$60.71	$59.52	$60.01	$60.01	287,479
2015-09-08	$59.02	$59.65	$58.40	$59.60	$59.60	233,716
2015-09-04	$57.02	$58.45	$56.89	$58.04	$58.04	185,607

Integer Holdings Corp (ITGR) News Headlines

Jim Cramer recommends five small-cap health-care stocks

CNBC's Jim Cramer said he thinks it could be a good year for small cap stocks and shared his top picks.

cnbc.com April 5, 2024

Here are Monday's biggest analyst calls: Nvidia, Apple, Meta, Intel, Cisco, Reddit, Netflix, IBM, MGM & more

Here are the biggest analyst calls on Wall Street on Monday.

cnbc.com April 15, 2024

Recent Integer Holdings Corp (ITGR) News

Similar Companies to Integer Holdings Corp (ITGR) 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

Integer Holdings Corp (ITGR) Exchange: NYSE