Lantheus Holdings Inc (LNTH) Stock

Data as of May 2, 2025

$108.74 ($2.82) 2.66%

Lantheus Holdings Inc - Daily Information

Click for more stock information on Lantheus Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$107.25
Previous Close	$108.74
High	$108.91
Low	$106.16
Adjusted Open	$107.25
Previous Adjusted Close	$108.74
Adjusted High	$108.91
Adjusted Low	$106.16

About Lantheus Holdings Inc (LNTH)

Lantheus Holdings, Inc., an imaging device, pharmaceutical and related medical device company, develops, manufactures and commercializes technologies to image and treat diseases. It offers healthcare products and services that help physicians diagnose and treat diseases such as cancer and cardiovascular diseases. The company was founded in 1956 and is headquartered in North Billerica, Massachusetts. Lantheus has grown in size since its inception, beginning with its early operations producing diagnostic imaging agents, such as Cardiolite and Thallium, and other related products and services until now where it has expanded its imaging products and services to the United States, Canada, and Europe. These services extend to inpatient and outpatient diagnosis and imaging services, including Magnetic Resonance Imaging (MRI), computed tomography (CT), positron emission tomography (PET), nuclear cardiology, molecular imaging and more. Lantheus also now sells pharmaceuticals, including its top grade oncology and neurology products, as well as its disease state management services, which include telemedicine, case management, and medical imaging equipment. Lantheus has proved itself as an industry leader, with its products often being the first to reach the market. It has forged strategic partnerships with industry leaders and global corporations, setting an example for those in the healthcare industry. With its high quality products, competitively priced offerings, and innovative technological advances, Lantheus has become a major global force in the imaging and pharmaceutical industry.

Invest in Lantheus Holdings Inc (LNTH)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Lantheus Holdings Inc (LNTH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$107.25	$108.91	$106.16	$108.74	$108.74	726,284
2025-05-01	$105.03	$107.49	$103.77	$105.92	$105.92	979,690
2025-04-30	$103.32	$105.12	$101.53	$104.34	$104.34	687,314
2025-04-29	$102.27	$104.62	$100.96	$103.96	$103.96	790,451
2025-04-28	$102.52	$103.66	$101.18	$102.70	$102.70	836,900
2025-04-25	$103.76	$103.81	$99.75	$101.77	$101.77	644,519
2025-04-24	$102.29	$103.75	$100.41	$103.64	$103.64	510,644
2025-04-23	$101.80	$104.04	$100.68	$101.20	$101.20	580,070
2025-04-22	$102.20	$103.16	$99.50	$99.57	$99.57	813,226
2025-04-21	$101.40	$102.05	$98.30	$100.62	$100.62	602,248
2025-04-17	$100.00	$101.73	$97.43	$101.32	$101.32	430,569
2025-04-16	$102.83	$103.71	$99.21	$100.52	$100.52	758,107
2025-04-15	$102.30	$104.00	$100.48	$102.78	$102.78	602,618
2025-04-14	$102.61	$103.00	$99.53	$102.13	$102.13	703,916
2025-04-11	$98.51	$102.27	$96.00	$102.00	$102.00	732,116
2025-04-10	$97.65	$99.59	$93.88	$98.51	$98.51	1,153,548
2025-04-09	$91.65	$101.35	$91.65	$100.16	$100.16	958,686
2025-04-08	$96.54	$98.71	$92.14	$93.41	$93.41	1,163,240
2025-04-07	$85.90	$96.27	$85.00	$95.45	$95.45	1,802,818
2025-04-04	$92.49	$93.86	$89.12	$90.92	$90.92	1,158,346
2025-04-03	$95.10	$98.70	$93.67	$97.21	$97.21	764,708
2025-04-02	$96.66	$98.42	$95.18	$97.42	$97.42	550,985
2025-04-01	$97.61	$98.64	$94.69	$97.93	$97.93	675,448
2025-03-31	$94.98	$98.98	$93.61	$97.60	$97.60	1,052,332
2025-03-28	$96.66	$97.39	$94.75	$96.16	$96.16	617,663
2025-03-27	$99.09	$100.06	$97.00	$97.04	$97.04	681,855
2025-03-26	$99.56	$100.73	$97.06	$98.43	$98.43	526,065
2025-03-25	$99.36	$100.45	$97.32	$99.77	$99.77	529,526
2025-03-24	$98.99	$100.20	$97.50	$99.44	$99.44	646,427
2025-03-21	$97.61	$99.05	$94.80	$97.71	$97.71	1,055,858
2025-03-20	$101.47	$103.99	$97.49	$98.85	$98.85	655,164
2025-03-19	$101.80	$103.59	$101.35	$103.28	$103.28	505,720
2025-03-18	$102.00	$103.86	$100.28	$102.22	$102.22	530,077
2025-03-17	$100.52	$102.94	$100.24	$102.76	$102.76	492,262
2025-03-14	$99.43	$101.28	$99.30	$101.10	$101.10	454,584
2025-03-13	$100.19	$103.53	$99.10	$99.29	$99.29	724,134
2025-03-12	$105.13	$105.67	$97.77	$100.85	$100.85	1,256,560
2025-03-11	$110.22	$111.29	$104.42	$104.62	$104.62	1,345,493
2025-03-10	$105.65	$111.29	$104.54	$110.01	$110.01	1,580,650
2025-03-07	$100.24	$107.26	$99.78	$106.34	$106.34	1,370,632
2025-03-06	$99.79	$102.26	$98.67	$100.23	$100.23	878,721
2025-03-05	$98.00	$101.33	$96.22	$100.48	$100.48	1,108,290
2025-03-04	$93.14	$98.97	$92.87	$98.17	$98.17	1,215,755
2025-03-03	$92.71	$96.85	$91.40	$94.86	$94.86	1,336,640
2025-02-28	$90.10	$94.11	$89.50	$93.82	$93.82	987,493
2025-02-27	$92.39	$95.00	$89.74	$91.49	$91.49	1,118,564
2025-02-26	$81.00	$96.81	$80.89	$93.25	$93.25	2,651,253
2025-02-25	$78.89	$80.99	$77.93	$80.05	$80.05	1,645,774
2025-02-24	$78.26	$80.43	$77.73	$78.95	$78.95	913,426
2025-02-21	$81.80	$83.46	$78.13	$78.23	$78.23	899,292
2025-02-20	$81.56	$82.28	$79.57	$80.84	$80.84	880,348
2025-02-19	$84.05	$84.05	$81.05	$81.39	$81.39	571,770
2025-02-18	$80.95	$84.24	$80.30	$83.41	$83.41	1,252,248
2025-02-14	$82.55	$83.42	$79.91	$79.94	$79.94	737,436
2025-02-13	$82.88	$83.24	$79.39	$81.96	$81.96	775,901
2025-02-12	$81.33	$83.82	$80.75	$82.10	$82.10	706,146
2025-02-11	$86.88	$88.65	$81.36	$81.92	$81.92	1,372,177
2025-02-10	$89.12	$90.40	$86.28	$86.91	$86.91	910,150
2025-02-07	$90.64	$93.27	$88.57	$88.71	$88.71	675,283
2025-02-06	$90.77	$92.97	$89.96	$90.90	$90.90	846,839
2025-02-05	$92.24	$92.78	$90.11	$90.44	$90.44	708,758
2025-02-04	$89.85	$92.61	$89.30	$91.80	$91.80	863,186
2025-02-03	$90.00	$90.86	$87.56	$89.54	$89.54	641,466
2025-01-31	$92.97	$95.70	$91.42	$92.51	$92.51	790,691
2025-01-30	$93.40	$93.65	$90.11	$92.79	$92.79	831,652
2025-01-29	$91.52	$93.88	$91.07	$92.53	$92.53	937,991
2025-01-28	$99.91	$100.99	$88.60	$91.13	$91.13	1,565,972
2025-01-27	$97.48	$99.29	$97.00	$98.31	$98.31	474,208
2025-01-24	$97.92	$98.08	$95.72	$97.50	$97.50	510,030
2025-01-23	$95.72	$98.08	$94.30	$97.63	$97.63	655,862
2025-01-22	$93.69	$95.69	$91.99	$95.39	$95.39	685,264
2025-01-21	$93.04	$94.25	$91.36	$94.05	$94.05	789,837
2025-01-17	$91.53	$92.80	$90.50	$91.47	$91.47	585,515
2025-01-16	$92.41	$93.33	$89.92	$91.58	$91.58	510,985
2025-01-15	$94.76	$94.76	$93.21	$93.43	$93.43	424,084
2025-01-14	$94.58	$95.44	$92.00	$92.62	$92.62	620,047
2025-01-13	$95.81	$95.81	$87.77	$94.65	$94.65	1,059,860
2025-01-10	$93.91	$97.25	$93.32	$95.88	$95.88	645,895
2025-01-08	$96.00	$96.23	$93.28	$94.00	$94.00	721,325
2025-01-07	$94.13	$97.28	$92.75	$96.92	$96.92	915,983
2025-01-06	$90.69	$93.85	$90.69	$93.82	$93.82	841,239
2025-01-03	$89.85	$91.57	$88.45	$91.21	$91.21	1,116,452
2025-01-02	$89.80	$90.92	$87.24	$88.80	$88.80	770,359
2024-12-31	$89.72	$91.31	$89.13	$89.46	$89.46	644,331
2024-12-30	$91.79	$91.79	$89.09	$89.13	$89.13	456,490
2024-12-27	$92.66	$92.91	$91.13	$92.07	$92.07	381,951
2024-12-26	$91.65	$93.29	$90.60	$93.25	$93.25	441,210
2024-12-24	$91.57	$91.77	$89.90	$91.30	$91.30	225,431
2024-12-23	$90.00	$91.27	$88.52	$91.01	$91.01	542,920
2024-12-20	$91.05	$91.69	$88.56	$89.29	$89.29	2,181,957
2024-12-19	$91.13	$92.48	$90.24	$91.94	$91.94	1,310,192
2024-12-18	$96.00	$96.46	$90.30	$91.15	$91.15	1,413,076
2024-12-17	$93.47	$93.85	$91.75	$92.66	$92.66	932,209
2024-12-16	$92.71	$95.04	$91.60	$93.48	$93.48	838,560
2024-12-13	$91.25	$93.99	$91.20	$93.02	$93.02	1,135,215
2024-12-12	$92.51	$93.27	$91.43	$91.91	$91.91	480,581
2024-12-11	$91.15	$91.81	$89.87	$91.40	$91.40	752,736
2024-12-10	$92.86	$92.86	$89.29	$90.98	$90.98	1,090,734
2024-12-09	$90.00	$92.68	$89.95	$92.58	$92.58	621,658
2024-12-06	$89.00	$90.35	$88.06	$89.02	$89.02	551,654
2024-12-05	$88.66	$90.80	$87.76	$89.34	$89.34	666,944
2024-12-04	$89.05	$89.48	$87.44	$88.84	$88.84	448,040
2024-12-03	$89.44	$89.94	$86.72	$88.51	$88.51	1,321,910
2024-12-02	$89.96	$90.37	$88.71	$89.58	$89.58	1,210,645
2024-11-29	$91.13	$91.21	$89.20	$89.27	$89.27	548,650
2024-11-27	$90.40	$91.18	$89.08	$90.27	$90.27	960,123
2024-11-26	$91.00	$91.36	$89.07	$89.53	$89.53	1,246,710
2024-11-25	$90.72	$91.32	$88.39	$90.96	$90.96	1,343,901
2024-11-22	$88.60	$91.06	$88.03	$90.52	$90.52	2,014,988
2024-11-21	$86.82	$88.52	$85.24	$87.32	$87.32	1,483,919
2024-11-20	$82.73	$86.62	$82.00	$86.45	$86.45	2,026,503
2024-11-19	$75.85	$79.74	$75.00	$79.43	$79.43	873,624
2024-11-18	$76.82	$77.17	$75.38	$76.22	$76.22	1,115,190
2024-11-15	$81.00	$81.37	$76.64	$76.83	$76.83	1,098,148
2024-11-14	$79.65	$83.41	$79.64	$80.84	$80.84	1,590,163
2024-11-13	$85.04	$85.27	$79.58	$79.76	$79.76	1,843,771
2024-11-12	$84.88	$85.38	$83.31	$85.15	$85.15	1,791,665
2024-11-11	$85.50	$86.89	$81.26	$84.08	$84.08	2,335,297
2024-11-08	$88.95	$90.16	$85.76	$87.50	$87.50	1,619,155
2024-11-07	$91.49	$95.43	$88.30	$88.32	$88.32	2,878,978
2024-11-06	$99.72	$102.50	$86.46	$91.17	$91.17	5,741,793
2024-11-05	$112.85	$115.09	$110.17	$114.96	$114.96	1,490,732
2024-11-04	$109.00	$118.21	$108.67	$115.45	$115.45	1,720,241
2024-11-01	$109.84	$110.64	$107.76	$107.98	$107.98	576,149
2024-10-31	$109.44	$110.48	$107.62	$109.84	$109.84	654,228
2024-10-30	$109.63	$110.63	$108.50	$109.38	$109.38	422,537
2024-10-29	$109.08	$112.59	$105.00	$110.09	$110.09	851,085
2024-10-28	$111.34	$113.57	$109.85	$110.10	$110.10	399,527
2024-10-25	$109.92	$111.95	$109.30	$110.30	$110.30	411,035
2024-10-24	$110.64	$113.17	$109.73	$109.81	$109.81	380,394
2024-10-23	$111.79	$112.98	$107.52	$110.64	$110.64	715,259
2024-10-22	$112.00	$113.47	$111.10	$112.63	$112.63	443,481
2024-10-21	$116.82	$116.82	$110.76	$112.08	$112.08	677,032
2024-10-18	$116.25	$117.47	$115.01	$116.69	$116.69	505,277
2024-10-17	$112.67	$116.16	$112.40	$115.65	$115.65	648,040
2024-10-16	$112.83	$113.69	$111.78	$112.50	$112.50	644,199
2024-10-15	$110.77	$112.55	$110.04	$111.96	$111.96	527,519
2024-10-14	$113.10	$113.86	$110.24	$110.72	$110.72	416,661
2024-10-11	$108.60	$112.25	$108.25	$112.19	$112.19	486,087
2024-10-10	$108.28	$108.49	$105.05	$108.17	$108.17	542,457
2024-10-09	$107.64	$109.81	$106.81	$109.27	$109.27	309,914
2024-10-08	$107.28	$109.26	$106.67	$108.10	$108.10	506,553
2024-10-07	$107.24	$108.37	$106.30	$106.60	$106.60	342,214
2024-10-04	$107.96	$108.63	$105.98	$107.79	$107.79	296,412
2024-10-03	$105.37	$106.81	$103.65	$106.56	$106.56	453,266
2024-10-02	$105.42	$106.65	$103.93	$105.18	$105.18	449,994
2024-10-01	$109.88	$111.74	$105.69	$105.84	$105.84	503,498
2024-09-30	$107.27	$110.33	$107.27	$109.75	$109.75	609,648
2024-09-27	$106.03	$108.52	$104.94	$107.36	$107.36	673,088
2024-09-26	$109.29	$109.37	$101.88	$104.43	$104.43	1,033,274
2024-09-25	$112.14	$112.14	$107.50	$107.95	$107.95	673,283
2024-09-24	$111.12	$113.21	$110.69	$111.76	$111.76	600,461
2024-09-23	$111.71	$113.44	$109.67	$111.36	$111.36	583,069
2024-09-20	$108.74	$110.47	$107.61	$110.05	$110.05	1,162,276
2024-09-19	$110.66	$111.36	$107.18	$108.56	$108.56	943,598
2024-09-18	$104.99	$109.94	$104.50	$108.14	$108.14	611,748
2024-09-17	$107.87	$109.05	$104.54	$105.54	$105.54	543,395
2024-09-16	$105.60	$107.74	$104.79	$107.51	$107.51	449,173
2024-09-13	$104.10	$107.00	$104.03	$105.55	$105.55	1,119,849
2024-09-12	$102.30	$105.30	$101.60	$104.03	$104.03	808,084
2024-09-11	$98.87	$102.09	$98.18	$101.95	$101.95	645,647
2024-09-10	$100.92	$100.93	$98.57	$99.08	$99.08	548,001
2024-09-09	$102.13	$102.35	$99.76	$100.60	$100.60	642,879
2024-09-06	$105.71	$108.18	$101.81	$101.98	$101.98	561,405
2024-09-05	$106.72	$107.44	$104.20	$105.34	$105.34	337,835
2024-09-04	$104.82	$107.80	$102.11	$106.36	$106.36	595,360
2024-09-03	$106.62	$109.60	$104.67	$105.43	$105.43	592,750
2024-08-30	$105.44	$108.28	$105.42	$106.47	$106.47	716,911
2024-08-29	$110.54	$111.67	$103.54	$104.81	$104.81	1,037,299
2024-08-28	$109.15	$110.14	$105.01	$109.71	$109.71	635,987
2024-08-27	$106.70	$109.41	$106.09	$109.15	$109.15	553,328
2024-08-26	$107.42	$108.73	$105.33	$107.31	$107.31	617,491
2024-08-23	$102.99	$107.58	$102.02	$107.16	$107.16	1,098,017
2024-08-22	$102.03	$103.23	$99.92	$102.23	$102.23	1,041,782
2024-08-21	$98.52	$101.32	$96.80	$101.22	$101.22	679,906
2024-08-20	$97.60	$100.06	$97.00	$98.44	$98.44	1,305,765
2024-08-19	$94.91	$97.97	$94.78	$97.86	$97.86	597,273
2024-08-16	$94.84	$95.91	$94.14	$94.91	$94.91	488,780
2024-08-15	$96.42	$97.20	$94.69	$95.10	$95.10	482,835
2024-08-14	$97.54	$98.00	$93.25	$94.91	$94.91	1,152,585
2024-08-13	$97.83	$98.77	$96.69	$97.51	$97.51	700,417
2024-08-12	$97.33	$97.78	$95.69	$96.66	$96.66	478,572
2024-08-09	$97.56	$98.00	$95.97	$97.33	$97.33	648,622
2024-08-08	$96.39	$98.17	$95.00	$97.26	$97.26	488,512
2024-08-07	$99.44	$99.44	$95.46	$96.10	$96.10	724,728
2024-08-06	$99.52	$101.11	$97.23	$98.15	$98.15	894,153
2024-08-05	$92.08	$99.31	$92.04	$99.03	$99.03	1,251,324
2024-08-02	$96.13	$97.74	$94.56	$97.59	$97.59	1,147,828
2024-08-01	$104.84	$105.80	$98.39	$98.62	$98.62	1,936,062
2024-07-31	$91.77	$108.53	$91.00	$104.83	$104.83	2,967,458
2024-07-30	$111.59	$113.34	$107.59	$109.77	$109.77	1,583,479
2024-07-29	$114.06	$115.28	$111.51	$111.59	$111.59	1,141,349
2024-07-26	$114.33	$115.65	$112.31	$112.71	$112.71	688,945
2024-07-25	$114.62	$116.15	$112.66	$112.95	$112.95	985,961
2024-07-24	$115.49	$117.73	$112.58	$113.66	$113.66	845,599
2024-07-23	$115.17	$117.00	$113.74	$115.52	$115.52	776,434
2024-07-22	$117.04	$117.04	$113.66	$114.68	$114.68	985,183
2024-07-19	$117.06	$118.71	$116.00	$116.79	$116.79	700,926
2024-07-18	$122.40	$122.83	$114.25	$115.74	$115.74	1,567,540
2024-07-17	$119.70	$121.71	$117.34	$121.61	$121.61	1,169,057
2024-07-16	$125.71	$126.89	$116.94	$118.30	$118.30	1,756,813
2024-07-15	$123.15	$124.91	$121.97	$123.19	$123.19	1,693,299
2024-07-12	$123.62	$123.72	$118.34	$123.42	$123.42	2,412,564
2024-07-11	$108.90	$124.90	$108.89	$123.62	$123.62	6,044,817
2024-07-10	$95.04	$106.99	$92.51	$106.18	$106.18	7,078,748
2024-07-09	$78.85	$79.37	$76.10	$77.70	$77.70	619,249
2024-07-08	$78.89	$79.70	$78.62	$78.82	$78.82	547,194
2024-07-05	$79.19	$80.27	$78.32	$78.89	$78.89	436,181
2024-07-03	$78.30	$79.87	$78.10	$79.56	$79.56	261,712
2024-07-02	$80.53	$81.00	$78.43	$78.50	$78.50	488,576
2024-07-01	$80.35	$81.60	$79.36	$80.00	$80.00	541,668
2024-06-28	$81.83	$82.58	$79.05	$80.29	$80.29	1,077,396
2024-06-27	$79.70	$81.34	$78.88	$81.31	$81.31	747,794
2024-06-26	$80.60	$81.78	$78.46	$78.52	$78.52	875,766
2024-06-25	$78.89	$82.49	$77.89	$81.91	$81.91	825,154
2024-06-24	$79.10	$79.86	$77.04	$78.95	$78.95	975,296
2024-06-21	$81.54	$81.84	$78.67	$79.10	$79.10	1,707,783
2024-06-20	$80.88	$84.29	$80.53	$81.48	$81.48	734,964
2024-06-18	$82.31	$83.00	$80.48	$81.13	$81.13	601,467
2024-06-17	$79.01	$82.99	$78.74	$82.63	$82.63	631,429
2024-06-14	$79.51	$79.67	$78.22	$79.26	$79.26	610,359
2024-06-13	$79.77	$80.80	$79.70	$80.08	$80.08	345,828
2024-06-12	$82.70	$82.70	$80.03	$80.45	$80.45	536,706
2024-06-11	$79.30	$81.43	$79.27	$81.07	$81.07	700,917
2024-06-10	$79.20	$79.77	$77.85	$79.28	$79.28	927,290
2024-06-07	$81.75	$81.90	$78.58	$79.90	$79.90	651,152
2024-06-06	$81.83	$82.29	$81.28	$81.66	$81.66	382,742
2024-06-05	$81.86	$82.66	$81.16	$82.52	$82.52	351,534
2024-06-04	$82.83	$83.09	$81.33	$81.52	$81.52	449,916
2024-06-03	$82.42	$84.22	$81.84	$83.05	$83.05	1,010,257
2024-05-31	$80.82	$82.08	$80.69	$81.83	$81.83	824,280
2024-05-30	$79.86	$81.13	$79.86	$80.52	$80.52	730,892
2024-05-29	$78.64	$80.13	$78.56	$79.77	$79.77	497,094
2024-05-28	$78.43	$80.31	$77.10	$79.44	$79.44	710,672
2024-05-24	$79.99	$80.72	$78.10	$78.22	$78.22	857,188
2024-05-23	$81.35	$81.83	$78.73	$79.00	$79.00	818,704
2024-05-22	$80.47	$82.06	$80.00	$81.35	$81.35	420,069
2024-05-21	$82.49	$82.92	$80.58	$80.70	$80.70	622,801
2024-05-20	$79.96	$82.88	$79.50	$82.87	$82.87	826,364
2024-05-17	$81.34	$82.10	$79.59	$79.67	$79.67	950,979
2024-05-16	$79.60	$81.25	$79.46	$81.10	$81.10	960,897
2024-05-15	$79.10	$79.64	$77.50	$79.60	$79.60	664,258
2024-05-14	$78.99	$79.29	$77.98	$78.70	$78.70	964,586
2024-05-13	$76.89	$77.91	$76.51	$77.88	$77.88	736,475
2024-05-10	$76.29	$76.96	$75.27	$76.02	$76.02	748,325
2024-05-09	$74.90	$76.00	$74.34	$75.90	$75.90	526,347
2024-05-08	$75.83	$76.15	$74.28	$74.51	$74.51	1,070,984
2024-05-07	$75.95	$77.55	$75.24	$76.01	$76.01	999,893
2024-05-06	$75.77	$78.57	$74.65	$75.51	$75.51	1,231,948
2024-05-03	$78.00	$79.97	$74.95	$75.53	$75.53	1,838,111
2024-05-02	$75.00	$79.25	$74.83	$78.18	$78.18	3,707,110
2024-05-01	$66.18	$69.02	$65.89	$67.39	$67.39	1,475,955
2024-04-30	$67.02	$67.14	$66.10	$66.54	$66.54	1,251,206
2024-04-29	$65.81	$68.49	$65.76	$67.26	$67.26	1,101,244
2024-04-26	$65.41	$66.26	$65.09	$65.56	$65.56	584,631
2024-04-25	$64.75	$65.27	$63.76	$65.20	$65.20	603,019
2024-04-24	$64.62	$65.37	$63.61	$65.21	$65.21	584,986
2024-04-23	$63.02	$65.54	$62.59	$64.41	$64.41	588,832
2024-04-22	$63.89	$64.37	$63.07	$63.07	$63.07	652,015
2024-04-19	$62.10	$64.01	$61.47	$63.81	$63.81	798,463
2024-04-18	$62.09	$65.26	$61.63	$62.33	$62.33	1,271,332
2024-04-17	$61.97	$62.92	$61.46	$61.48	$61.48	537,390
2024-04-16	$59.94	$62.41	$59.56	$61.73	$61.73	569,974
2024-04-15	$61.24	$61.45	$59.72	$60.25	$60.25	652,396
2024-04-12	$60.95	$61.36	$59.70	$60.79	$60.79	654,657
2024-04-11	$60.09	$62.00	$60.09	$61.50	$61.50	717,709
2024-04-10	$58.74	$60.27	$58.46	$59.86	$59.86	469,892
2024-04-09	$59.97	$61.07	$59.55	$60.42	$60.42	790,020
2024-04-08	$59.80	$60.68	$59.04	$59.74	$59.74	668,917
2024-04-05	$59.49	$60.94	$59.12	$60.83	$60.83	483,720
2024-04-04	$60.12	$60.57	$59.26	$59.78	$59.78	575,306
2024-04-03	$58.69	$60.08	$58.49	$59.19	$59.19	525,031
2024-04-02	$58.57	$59.17	$58.16	$58.87	$58.87	795,206
2024-04-01	$61.96	$62.24	$59.65	$60.11	$60.11	780,177
2024-03-28	$60.31	$62.47	$60.30	$62.24	$62.24	1,030,657
2024-03-27	$59.41	$60.54	$59.38	$60.46	$60.46	687,854
2024-03-26	$59.43	$59.43	$57.92	$58.75	$58.75	1,158,819
2024-03-25	$59.08	$60.25	$58.85	$59.03	$59.03	1,011,799
2024-03-22	$58.55	$60.11	$58.09	$59.02	$59.02	840,952
2024-03-21	$59.84	$59.96	$58.62	$58.72	$58.72	714,417
2024-03-20	$58.02	$59.27	$57.78	$59.18	$59.18	685,799
2024-03-19	$56.75	$59.42	$56.52	$58.44	$58.44	1,319,444
2024-03-18	$58.63	$58.63	$56.44	$56.52	$56.52	1,117,328
2024-03-15	$59.78	$60.54	$57.80	$58.17	$58.17	1,485,668
2024-03-14	$59.97	$60.29	$59.11	$59.83	$59.83	702,662
2024-03-13	$60.48	$61.28	$59.52	$59.68	$59.68	645,906
2024-03-12	$62.75	$62.97	$60.82	$60.88	$60.88	641,414
2024-03-11	$62.51	$63.25	$61.25	$62.72	$62.72	799,449
2024-03-08	$63.03	$65.40	$62.43	$62.52	$62.52	1,036,024
2024-03-07	$61.96	$63.11	$61.41	$62.59	$62.59	840,336
2024-03-06	$64.89	$65.24	$61.86	$61.97	$61.97	1,202,350
2024-03-05	$65.23	$65.90	$63.85	$64.44	$64.44	578,454
2024-03-04	$65.00	$66.23	$64.09	$65.36	$65.36	904,406
2024-03-01	$65.55	$66.42	$64.30	$64.64	$64.64	706,986
2024-02-29	$66.31	$66.81	$64.42	$65.38	$65.38	680,922
2024-02-28	$67.85	$67.85	$64.93	$65.37	$65.37	963,908
2024-02-27	$68.49	$69.73	$67.80	$68.26	$68.26	1,103,062
2024-02-26	$66.20	$69.16	$65.81	$68.14	$68.14	1,377,221
2024-02-23	$65.27	$66.60	$65.00	$66.27	$66.27	1,232,739
2024-02-22	$63.00	$65.59	$61.70	$65.05	$65.05	2,547,549
2024-02-21	$56.19	$57.47	$56.06	$56.71	$56.71	1,255,899
2024-02-20	$57.00	$57.84	$56.54	$56.83	$56.83	900,907
2024-02-16	$57.18	$58.24	$56.40	$57.46	$57.46	688,917
2024-02-15	$56.81	$58.19	$56.51	$57.75	$57.75	798,673
2024-02-14	$55.69	$56.61	$55.01	$56.37	$56.37	596,443
2024-02-13	$55.31	$56.06	$54.69	$54.89	$54.89	755,696
2024-02-12	$56.59	$56.90	$55.41	$56.55	$56.55	794,485
2024-02-09	$56.00	$56.36	$55.48	$56.14	$56.14	665,837
2024-02-08	$54.38	$55.90	$53.47	$55.56	$55.56	618,083
2024-02-07	$55.31	$55.64	$54.56	$54.60	$54.60	661,425
2024-02-06	$54.26	$55.39	$53.86	$54.99	$54.99	716,209
2024-02-05	$53.63	$54.24	$52.96	$54.06	$54.06	662,917
2024-02-02	$52.03	$54.48	$52.03	$54.00	$54.00	886,323
2024-02-01	$52.25	$53.96	$51.79	$53.01	$53.01	969,671
2024-01-31	$53.48	$53.90	$51.85	$51.93	$51.93	1,260,546
2024-01-30	$53.68	$53.80	$52.44	$53.30	$53.30	1,234,828
2024-01-29	$52.90	$54.30	$52.35	$53.98	$53.98	1,074,272
2024-01-26	$52.50	$53.80	$51.02	$52.88	$52.88	1,250,430
2024-01-25	$51.66	$52.79	$50.42	$52.52	$52.52	1,921,893
2024-01-24	$53.67	$54.98	$50.89	$51.07	$51.07	2,583,556
2024-01-23	$53.99	$54.90	$50.20	$52.48	$52.48	4,109,459
2024-01-22	$53.39	$55.20	$53.29	$54.87	$54.87	1,944,017
2024-01-19	$54.91	$54.91	$52.69	$53.08	$53.08	1,736,777
2024-01-18	$55.30	$55.69	$54.11	$55.03	$55.03	1,183,376
2024-01-17	$54.95	$55.50	$54.04	$55.27	$55.27	1,331,999
2024-01-16	$56.01	$56.72	$55.05	$55.30	$55.30	1,331,549
2024-01-12	$57.12	$57.86	$55.44	$56.24	$56.24	1,611,664
2024-01-11	$59.48	$59.50	$56.79	$56.85	$56.85	2,074,249
2024-01-10	$63.64	$64.19	$58.81	$59.29	$59.29	1,898,057
2024-01-09	$65.69	$65.71	$62.10	$63.07	$63.07	1,577,707
2024-01-08	$64.54	$65.30	$64.04	$65.30	$65.30	862,546
2024-01-05	$63.85	$65.40	$63.55	$64.49	$64.49	1,009,493
2024-01-04	$63.12	$65.39	$62.54	$64.33	$64.33	1,242,454
2024-01-03	$62.95	$63.49	$60.96	$62.76	$62.76	935,227
2024-01-02	$61.90	$64.44	$61.42	$63.10	$63.10	962,108
2023-12-29	$61.97	$62.53	$61.20	$62.00	$62.00	745,669
2023-12-28	$61.05	$62.49	$60.88	$62.29	$62.29	736,564
2023-12-27	$61.28	$62.16	$60.60	$61.51	$61.51	1,013,885
2023-12-26	$59.95	$61.60	$59.73	$61.16	$61.16	952,489
2023-12-22	$59.35	$60.06	$58.86	$59.59	$59.59	1,130,061
2023-12-21	$58.77	$59.55	$57.95	$59.35	$59.35	1,718,661
2023-12-20	$59.66	$59.66	$56.22	$58.21	$58.21	3,555,044
2023-12-19	$56.39	$60.10	$56.00	$59.90	$59.90	3,798,766
2023-12-18	$60.93	$64.00	$54.85	$55.60	$55.60	9,163,763
2023-12-15	$78.24	$78.71	$75.29	$76.04	$76.04	1,476,859
2023-12-14	$78.24	$79.20	$76.44	$77.89	$77.89	1,349,777
2023-12-13	$75.62	$76.56	$73.83	$76.56	$76.56	1,031,256
2023-12-12	$71.94	$76.35	$71.94	$75.51	$75.51	855,663
2023-12-11	$73.88	$74.95	$71.84	$71.97	$71.97	927,933
2023-12-08	$68.24	$74.38	$68.24	$73.71	$73.71	949,992
2023-12-07	$72.37	$72.85	$65.73	$68.53	$68.53	1,006,118
2023-12-06	$73.37	$73.97	$71.79	$72.46	$72.46	842,564
2023-12-05	$75.87	$75.87	$72.61	$72.67	$72.67	1,432,915
2023-12-04	$75.12	$76.85	$73.80	$76.34	$76.34	1,555,987
2023-12-01	$71.40	$74.54	$71.00	$73.79	$73.79	1,164,364
2023-11-30	$70.84	$72.43	$69.09	$71.62	$71.62	1,099,957
2023-11-29	$69.61	$70.81	$69.06	$70.04	$70.04	584,040
2023-11-28	$71.02	$71.75	$68.90	$68.99	$68.99	697,446
2023-11-27	$68.05	$71.34	$68.00	$70.99	$70.99	828,656
2023-11-24	$68.60	$69.43	$68.35	$68.82	$68.82	161,896
2023-11-22	$68.76	$69.68	$67.77	$68.30	$68.30	362,215
2023-11-21	$68.78	$69.45	$68.09	$68.12	$68.12	540,082
2023-11-20	$68.51	$70.03	$68.05	$69.12	$69.12	528,809
2023-11-17	$68.50	$68.97	$67.77	$68.20	$68.20	526,017
2023-11-16	$67.96	$68.38	$66.71	$68.15	$68.15	584,688
2023-11-15	$68.36	$71.15	$68.33	$68.38	$68.38	859,581
2023-11-14	$65.92	$68.69	$65.92	$68.36	$68.36	884,213
2023-11-13	$63.57	$64.72	$62.78	$64.58	$64.58	421,270
2023-11-10	$62.34	$63.54	$61.95	$63.47	$63.47	541,433
2023-11-09	$63.85	$63.90	$61.61	$62.08	$62.08	536,730
2023-11-08	$64.85	$65.36	$63.01	$63.41	$63.41	847,076
2023-11-07	$64.43	$65.78	$63.62	$65.02	$65.02	716,682
2023-11-06	$64.94	$65.20	$63.12	$64.42	$64.42	887,209
2023-11-03	$63.29	$65.54	$62.41	$64.32	$64.32	1,344,486
2023-11-02	$70.00	$70.00	$60.19	$62.16	$62.16	2,211,605
2023-11-01	$64.44	$66.10	$63.20	$66.09	$66.09	865,831
2023-10-31	$61.61	$64.61	$61.49	$64.60	$64.60	930,735
2023-10-30	$67.36	$68.00	$60.26	$61.58	$61.58	1,380,137
2023-10-27	$66.22	$66.91	$64.70	$66.83	$66.83	505,490
2023-10-26	$66.61	$67.45	$65.69	$65.70	$65.70	548,945
2023-10-25	$68.02	$68.41	$65.71	$66.38	$66.38	788,753
2023-10-24	$67.70	$69.34	$67.35	$68.51	$68.51	534,916
2023-10-23	$68.94	$70.05	$66.82	$67.78	$67.78	965,897
2023-10-20	$69.06	$70.75	$68.81	$69.61	$69.61	624,354
2023-10-19	$70.28	$71.18	$68.74	$69.21	$69.21	482,461
2023-10-18	$72.24	$72.50	$70.20	$70.48	$70.48	756,870
2023-10-17	$68.99	$76.99	$68.84	$73.29	$73.29	2,332,079
2023-10-16	$67.77	$70.22	$66.88	$69.54	$69.54	1,185,602
2023-10-13	$65.21	$67.86	$64.91	$67.47	$67.47	887,859
2023-10-12	$68.08	$68.08	$64.80	$65.23	$65.23	895,633
2023-10-11	$70.06	$70.17	$66.66	$68.03	$68.03	938,127
2023-10-10	$70.28	$71.63	$69.50	$70.50	$70.50	1,264,660
2023-10-09	$70.08	$70.67	$69.09	$70.04	$70.04	906,001
2023-10-06	$67.60	$71.94	$67.60	$70.83	$70.83	855,074
2023-10-05	$72.80	$73.30	$68.38	$68.39	$68.39	1,351,313
2023-10-04	$75.09	$75.69	$71.29	$72.46	$72.46	1,305,830
2023-10-03	$73.00	$74.86	$68.47	$74.65	$74.65	3,115,806
2023-10-02	$69.07	$69.40	$66.45	$67.65	$67.65	802,725
2023-09-29	$70.31	$70.44	$68.44	$69.48	$69.48	1,263,530
2023-09-28	$65.50	$70.33	$65.45	$69.53	$69.53	1,368,867
2023-09-27	$65.55	$66.86	$65.37	$65.90	$65.90	876,641
2023-09-26	$64.39	$67.15	$64.01	$65.27	$65.27	1,497,810
2023-09-25	$61.45	$64.75	$61.31	$64.62	$64.62	847,564
2023-09-22	$60.41	$62.20	$59.85	$61.82	$61.82	885,790
2023-09-21	$61.29	$61.76	$60.01	$60.27	$60.27	946,547
2023-09-20	$63.51	$63.72	$61.67	$61.96	$61.96	1,018,592
2023-09-19	$64.10	$64.17	$62.79	$63.22	$63.22	1,047,830
2023-09-18	$64.71	$65.08	$63.74	$64.10	$64.10	797,149
2023-09-15	$66.43	$66.79	$64.06	$64.81	$64.81	2,347,474
2023-09-14	$62.81	$67.16	$62.29	$66.36	$66.36	2,068,893
2023-09-13	$63.35	$64.44	$62.18	$62.40	$62.40	774,425
2023-09-12	$64.73	$65.03	$62.47	$64.10	$64.10	1,047,539
2023-09-11	$66.58	$67.41	$65.23	$65.35	$65.35	641,464
2023-09-08	$66.36	$66.75	$65.60	$66.40	$66.40	471,431
2023-09-07	$66.31	$66.61	$63.45	$66.16	$66.16	791,298
2023-09-06	$66.31	$67.69	$66.03	$66.73	$66.73	564,667
2023-09-05	$66.95	$67.15	$65.52	$66.05	$66.05	613,130
2023-09-01	$69.09	$69.16	$67.03	$67.30	$67.30	453,475
2023-08-31	$67.80	$68.78	$67.23	$68.44	$68.44	793,387
2023-08-30	$66.56	$68.68	$66.56	$67.79	$67.79	691,441
2023-08-29	$66.25	$66.90	$64.99	$66.70	$66.70	689,907
2023-08-28	$66.54	$67.43	$66.26	$66.40	$66.40	662,509
2023-08-25	$65.14	$66.44	$64.94	$66.37	$66.37	484,417
2023-08-24	$66.30	$66.79	$65.16	$65.25	$65.25	970,765
2023-08-23	$68.00	$68.00	$66.18	$66.35	$66.35	880,264
2023-08-22	$67.55	$67.83	$66.26	$67.35	$67.35	676,460
2023-08-21	$66.10	$67.72	$66.01	$67.32	$67.32	727,720
2023-08-18	$65.19	$67.25	$64.88	$66.28	$66.28	982,253
2023-08-17	$66.64	$66.93	$64.59	$65.86	$65.86	1,090,034
2023-08-16	$67.92	$68.15	$66.16	$66.73	$66.73	943,819
2023-08-15	$68.52	$68.76	$67.68	$68.45	$68.45	623,031
2023-08-14	$68.65	$69.67	$68.08	$69.04	$69.04	970,691
2023-08-11	$67.93	$69.19	$67.59	$69.00	$69.00	762,086
2023-08-10	$68.69	$69.82	$67.57	$68.09	$68.09	1,153,374
2023-08-09	$70.65	$70.87	$68.47	$68.82	$68.82	1,062,745
2023-08-08	$72.19	$73.18	$68.66	$70.41	$70.41	1,918,640
2023-08-07	$75.22	$75.27	$71.24	$72.32	$72.32	2,074,885
2023-08-04	$73.10	$76.44	$73.10	$75.69	$75.69	1,868,710
2023-08-03	$74.35	$77.45	$69.74	$73.06	$73.06	4,595,853
2023-08-02	$82.40	$83.60	$81.73	$81.82	$81.82	1,014,887
2023-08-01	$86.10	$87.24	$83.43	$83.60	$83.60	737,256
2023-07-31	$87.98	$88.06	$85.53	$86.49	$86.49	844,567
2023-07-28	$85.72	$88.60	$84.79	$87.95	$87.95	1,109,893
2023-07-27	$85.09	$86.13	$84.26	$85.46	$85.46	729,777
2023-07-26	$83.65	$84.85	$83.50	$84.07	$84.07	608,582
2023-07-25	$83.80	$85.51	$83.40	$84.00	$84.00	626,292
2023-07-24	$87.28	$87.28	$83.26	$84.43	$84.43	832,142
2023-07-21	$84.98	$88.00	$84.54	$87.54	$87.54	739,421
2023-07-20	$89.48	$89.48	$84.44	$84.93	$84.93	906,517
2023-07-19	$91.21	$91.81	$86.66	$89.21	$89.21	1,469,975
2023-07-18	$87.40	$90.77	$86.93	$90.76	$90.76	1,188,419
2023-07-17	$85.75	$87.75	$85.54	$87.40	$87.40	925,754
2023-07-14	$84.49	$86.99	$84.24	$86.09	$86.09	889,453
2023-07-13	$83.91	$85.05	$83.50	$84.42	$84.42	552,517
2023-07-12	$84.67	$85.30	$83.51	$83.90	$83.90	550,022
2023-07-11	$84.92	$85.30	$83.38	$83.41	$83.41	595,951
2023-07-10	$82.36	$85.08	$82.25	$84.86	$84.86	747,907
2023-07-07	$81.67	$82.73	$81.42	$82.40	$82.40	716,551
2023-07-06	$81.77	$81.77	$80.33	$81.41	$81.41	696,451
2023-07-05	$83.77	$83.77	$81.51	$82.45	$82.45	618,722
2023-07-03	$83.76	$84.86	$82.22	$83.77	$83.77	408,434
2023-06-30	$84.03	$84.74	$82.53	$83.92	$83.92	1,212,470
2023-06-29	$84.42	$85.27	$82.81	$82.95	$82.95	932,961
2023-06-28	$84.70	$85.44	$83.81	$84.54	$84.54	780,609
2023-06-27	$87.40	$87.97	$84.02	$84.44	$84.44	1,341,910
2023-06-26	$92.16	$92.87	$86.34	$86.48	$86.48	1,409,158
2023-06-23	$90.94	$94.01	$89.67	$92.52	$92.52	1,264,860
2023-06-22	$91.92	$92.33	$90.76	$91.78	$91.78	628,363
2023-06-21	$92.87	$93.53	$91.56	$92.20	$92.20	900,951
2023-06-20	$87.66	$94.47	$87.66	$92.87	$92.87	1,338,405
2023-06-16	$91.30	$91.37	$87.74	$88.27	$88.27	1,343,482
2023-06-15	$86.36	$90.34	$85.44	$89.81	$89.81	1,083,285
2023-06-14	$86.31	$86.50	$84.31	$86.20	$86.20	1,695,158
2023-06-13	$84.22	$86.17	$84.12	$85.94	$85.94	1,034,448
2023-06-12	$85.76	$86.98	$82.28	$83.98	$83.98	1,542,812
2023-06-09	$88.80	$89.18	$85.57	$85.97	$85.97	1,187,863
2023-06-08	$86.50	$89.32	$86.50	$88.78	$88.78	703,085
2023-06-07	$90.23	$90.97	$83.60	$86.81	$86.81	1,309,492
2023-06-06	$87.45	$90.27	$87.45	$89.68	$89.68	832,238
2023-06-05	$88.09	$89.65	$86.82	$87.60	$87.60	1,393,958
2023-06-02	$89.44	$90.24	$87.61	$88.67	$88.67	797,065
2023-06-01	$87.27	$89.71	$86.29	$89.08	$89.08	795,766
2023-05-31	$87.08	$88.11	$84.88	$86.59	$86.59	1,327,465
2023-05-30	$91.05	$91.99	$87.02	$87.12	$87.12	1,240,355
2023-05-26	$98.12	$99.01	$88.51	$91.05	$91.05	2,393,015
2023-05-25	$96.89	$98.65	$94.97	$97.85	$97.85	993,184
2023-05-24	$95.70	$96.90	$95.08	$96.29	$96.29	423,068
2023-05-23	$98.19	$100.48	$95.76	$96.25	$96.25	716,681
2023-05-22	$97.67	$99.26	$97.50	$98.32	$98.32	986,165
2023-05-19	$97.07	$97.25	$95.25	$97.24	$97.24	836,871
2023-05-18	$97.93	$98.15	$95.58	$96.02	$96.02	669,503
2023-05-17	$97.71	$98.48	$94.77	$97.97	$97.97	866,108
2023-05-16	$98.57	$98.57	$96.93	$97.43	$97.43	607,812
2023-05-15	$99.36	$99.80	$98.42	$99.21	$99.21	851,276
2023-05-12	$99.83	$100.85	$98.14	$99.65	$99.65	615,558
2023-05-11	$98.82	$99.48	$98.02	$99.38	$99.38	655,105
2023-05-10	$98.49	$99.97	$96.65	$98.96	$98.96	620,771
2023-05-09	$95.03	$97.99	$94.54	$97.32	$97.32	983,395
2023-05-08	$93.32	$95.83	$91.76	$94.82	$94.82	1,016,727
2023-05-05	$96.19	$98.15	$93.58	$94.06	$94.06	1,298,885
2023-05-04	$86.15	$99.32	$86.00	$94.86	$94.86	3,415,302
2023-05-03	$82.88	$83.73	$81.28	$82.51	$82.51	1,795,263
2023-05-02	$83.30	$83.44	$81.95	$82.70	$82.70	791,958
2023-05-01	$85.13	$85.50	$83.16	$83.37	$83.37	917,712
2023-04-28	$84.52	$86.84	$84.04	$85.45	$85.45	907,763
2023-04-27	$84.89	$85.51	$83.78	$85.19	$85.19	972,578
2023-04-26	$89.17	$89.19	$83.99	$84.89	$84.89	1,671,883
2023-04-25	$90.64	$90.97	$89.29	$89.72	$89.72	788,289
2023-04-24	$90.65	$91.43	$90.08	$91.22	$91.22	607,884
2023-04-21	$89.63	$91.41	$89.28	$90.63	$90.63	867,598
2023-04-20	$89.27	$90.33	$89.09	$89.61	$89.61	1,264,186
2023-04-19	$90.79	$91.62	$90.26	$90.53	$90.53	775,877
2023-04-18	$89.57	$90.89	$88.57	$90.79	$90.79	1,151,276
2023-04-17	$88.67	$89.67	$88.28	$89.16	$89.16	778,028
2023-04-14	$87.00	$88.89	$86.49	$88.67	$88.67	1,045,951
2023-04-13	$86.06	$87.59	$85.80	$87.28	$87.28	923,673
2023-04-12	$87.37	$87.74	$85.44	$85.48	$85.48	735,446
2023-04-11	$86.56	$87.00	$85.53	$86.35	$86.35	862,625
2023-04-10	$82.39	$85.71	$82.00	$85.53	$85.53	906,613
2023-04-06	$83.59	$83.94	$82.27	$83.10	$83.10	430,154
2023-04-05	$82.55	$83.59	$81.81	$83.50	$83.50	592,300
2023-04-04	$82.80	$83.76	$82.13	$82.67	$82.67	674,903
2023-04-03	$82.09	$82.85	$81.02	$82.41	$82.41	723,093
2023-03-31	$81.25	$82.71	$81.25	$82.56	$82.56	1,126,887
2023-03-30	$80.14	$81.66	$79.64	$80.72	$80.72	830,217
2023-03-29	$80.58	$80.58	$78.74	$79.32	$79.32	589,195
2023-03-28	$80.91	$81.61	$79.48	$80.15	$80.15	1,172,781
2023-03-27	$81.13	$81.95	$79.84	$80.47	$80.47	1,452,082
2023-03-24	$79.33	$81.75	$78.55	$81.43	$81.43	849,316
2023-03-23	$81.28	$83.25	$79.27	$79.62	$79.62	922,727
2023-03-22	$82.33	$83.55	$80.44	$80.47	$80.47	1,130,225
2023-03-21	$79.98	$83.82	$79.85	$82.86	$82.86	1,083,498
2023-03-20	$77.84	$79.45	$76.58	$79.18	$79.18	904,250
2023-03-17	$78.86	$80.40	$77.24	$77.84	$77.84	1,647,500
2023-03-16	$72.74	$78.88	$72.54	$78.83	$78.83	1,410,099
2023-03-15	$71.58	$73.34	$71.39	$73.24	$73.24	813,411
2023-03-14	$72.72	$74.09	$71.66	$73.02	$73.02	852,304
2023-03-13	$69.67	$71.85	$68.77	$70.75	$70.75	1,414,085
2023-03-10	$72.63	$74.06	$70.84	$71.26	$71.26	1,224,420
2023-03-09	$75.50	$76.56	$72.91	$73.17	$73.17	1,217,119
2023-03-08	$74.11	$76.94	$73.67	$75.24	$75.24	1,390,177
2023-03-07	$73.25	$73.28	$71.56	$72.37	$72.37	828,027
2023-03-06	$72.49	$73.76	$71.19	$73.00	$73.00	1,073,901
2023-03-03	$74.00	$74.04	$72.14	$72.94	$72.94	996,015
2023-03-02	$72.28	$73.73	$72.01	$73.35	$73.35	892,478
2023-03-01	$73.96	$74.36	$72.71	$73.08	$73.08	650,386
2023-02-28	$72.67	$74.71	$72.48	$73.96	$73.96	1,181,319
2023-02-27	$73.02	$75.10	$72.12	$72.64	$72.64	1,128,356
2023-02-24	$69.71	$73.44	$69.38	$72.41	$72.41	1,737,341
2023-02-23	$70.00	$71.30	$67.38	$69.99	$69.99	4,187,859
2023-02-22	$58.56	$59.22	$57.85	$58.25	$58.25	896,613
2023-02-21	$59.60	$60.20	$58.07	$58.27	$58.27	860,369
2023-02-17	$59.90	$60.16	$58.81	$59.72	$59.72	524,523
2023-02-16	$59.25	$60.82	$58.69	$59.85	$59.85	765,158
2023-02-15	$57.52	$60.49	$57.25	$60.03	$60.03	640,525
2023-02-14	$57.86	$58.79	$57.26	$57.82	$57.82	973,414
2023-02-13	$58.49	$58.76	$57.51	$58.14	$58.14	753,072
2023-02-10	$58.47	$58.74	$57.56	$58.27	$58.27	560,324
2023-02-09	$59.25	$60.24	$58.44	$58.82	$58.82	1,037,517
2023-02-08	$59.59	$60.62	$58.85	$58.91	$58.91	1,000,280
2023-02-07	$59.73	$60.32	$58.42	$60.02	$60.02	978,669
2023-02-06	$60.80	$61.85	$59.14	$60.02	$60.02	1,099,784
2023-02-03	$59.82	$60.93	$59.76	$60.80	$60.80	829,867
2023-02-02	$59.35	$60.74	$59.27	$60.66	$60.66	1,004,057
2023-02-01	$57.61	$59.11	$56.86	$58.64	$58.64	1,016,441
2023-01-31	$56.50	$57.58	$56.26	$57.50	$57.50	777,381
2023-01-30	$55.81	$56.73	$55.35	$56.27	$56.27	720,526
2023-01-27	$55.57	$56.72	$55.05	$56.20	$56.20	596,503
2023-01-26	$55.36	$55.94	$55.00	$55.84	$55.84	539,127
2023-01-25	$54.33	$54.75	$53.58	$54.65	$54.65	418,895
2023-01-24	$54.52	$55.66	$53.72	$54.65	$54.65	525,515
2023-01-23	$53.64	$54.84	$53.38	$54.59	$54.59	651,645
2023-01-20	$54.97	$55.56	$53.37	$53.42	$53.42	1,524,221
2023-01-19	$55.32	$56.03	$53.94	$54.42	$54.42	1,409,762
2023-01-18	$54.30	$55.40	$53.24	$55.35	$55.35	1,119,957
2023-01-17	$52.97	$54.58	$52.20	$54.05	$54.05	1,220,043
2023-01-13	$51.02	$53.23	$50.87	$53.08	$53.08	1,319,711
2023-01-12	$50.25	$52.16	$49.87	$51.31	$51.31	1,011,296
2023-01-11	$48.28	$50.07	$47.76	$50.04	$50.04	1,199,818
2023-01-10	$48.18	$48.97	$47.65	$48.27	$48.27	719,091
2023-01-09	$49.12	$49.63	$47.46	$47.76	$47.76	1,103,915
2023-01-06	$49.31	$49.83	$48.16	$48.48	$48.48	816,072
2023-01-05	$50.85	$50.97	$48.89	$48.94	$48.94	799,619
2023-01-04	$51.36	$52.18	$50.30	$51.02	$51.02	767,818
2023-01-03	$51.45	$52.20	$49.95	$50.67	$50.67	849,711
2022-12-30	$50.11	$51.02	$49.76	$50.96	$50.96	888,868
2022-12-29	$49.26	$50.90	$48.60	$50.62	$50.62	814,542
2022-12-28	$49.10	$49.46	$47.77	$48.76	$48.76	1,272,529
2022-12-27	$50.68	$51.08	$48.92	$49.10	$49.10	988,308
2022-12-23	$51.05	$51.20	$50.06	$50.63	$50.63	767,183
2022-12-22	$52.22	$52.22	$50.74	$51.39	$51.39	569,789
2022-12-21	$52.98	$52.98	$51.72	$52.37	$52.37	662,052
2022-12-20	$52.12	$53.23	$51.93	$52.36	$52.36	569,441
2022-12-19	$53.00	$53.00	$51.53	$52.39	$52.39	917,738
2022-12-16	$52.01	$53.37	$51.59	$53.00	$53.00	1,581,381
2022-12-15	$53.66	$53.96	$52.36	$52.72	$52.72	664,888
2022-12-14	$54.50	$55.31	$53.93	$54.40	$54.40	526,436
2022-12-13	$56.71	$57.20	$53.50	$54.54	$54.54	926,661
2022-12-12	$54.34	$55.41	$53.75	$54.92	$54.92	967,890
2022-12-09	$53.71	$54.09	$52.58	$53.31	$53.31	1,114,485
2022-12-08	$55.16	$55.40	$53.34	$53.51	$53.51	1,815,176
2022-12-07	$55.74	$56.16	$52.91	$54.33	$54.33	2,303,417
2022-12-06	$56.15	$57.33	$54.85	$55.48	$55.48	5,789,984
2022-12-05	$57.49	$57.93	$54.56	$56.01	$56.01	4,083,084
2022-12-02	$60.98	$62.16	$60.88	$61.27	$61.27	484,486
2022-12-01	$62.61	$63.09	$60.27	$61.25	$61.25	640,348
2022-11-30	$61.37	$62.80	$60.51	$62.08	$62.08	774,579
2022-11-29	$60.85	$61.95	$60.25	$60.65	$60.65	632,272
2022-11-28	$58.41	$60.92	$58.41	$60.89	$60.89	1,033,648
2022-11-25	$58.67	$58.75	$57.58	$58.45	$58.45	322,358
2022-11-23	$57.68	$59.29	$57.01	$58.76	$58.76	694,013
2022-11-22	$57.62	$58.26	$56.26	$57.92	$57.92	744,481
2022-11-21	$57.26	$59.09	$56.80	$57.38	$57.38	884,588
2022-11-18	$56.47	$58.21	$56.23	$57.70	$57.70	950,892
2022-11-17	$54.79	$55.88	$54.00	$55.11	$55.11	842,792
2022-11-16	$58.50	$58.52	$55.63	$55.82	$55.82	904,634
2022-11-15	$59.00	$60.90	$58.91	$59.05	$59.05	1,080,676
2022-11-14	$56.24	$58.36	$55.09	$57.25	$57.25	1,554,961
2022-11-11	$59.73	$60.68	$55.87	$56.47	$56.47	1,336,342
2022-11-10	$59.76	$60.62	$58.31	$59.69	$59.69	965,812
2022-11-09	$56.36	$58.56	$55.76	$55.85	$55.85	898,409
2022-11-08	$56.63	$59.01	$55.36	$57.05	$57.05	1,694,661
2022-11-07	$60.89	$61.29	$54.18	$56.28	$56.28	2,782,469
2022-11-04	$61.19	$61.67	$59.03	$60.60	$60.60	1,493,272
2022-11-03	$64.09	$70.11	$59.94	$60.05	$60.05	3,108,878
2022-11-02	$72.50	$72.50	$68.14	$68.89	$68.89	1,305,135
2022-11-01	$74.46	$74.66	$72.23	$72.72	$72.72	940,046
2022-10-31	$75.16	$75.52	$73.21	$73.99	$73.99	718,539
2022-10-28	$73.95	$76.11	$73.23	$75.45	$75.45	823,729
2022-10-27	$76.85	$77.14	$73.94	$74.01	$74.01	668,333
2022-10-26	$75.16	$77.15	$74.64	$75.90	$75.90	663,245
2022-10-25	$73.13	$75.59	$73.12	$74.35	$74.35	665,666
2022-10-24	$73.17	$73.20	$69.96	$72.47	$72.47	697,600
2022-10-21	$71.60	$72.54	$69.13	$72.33	$72.33	648,188
2022-10-20	$70.19	$73.51	$69.41	$71.71	$71.71	706,656
2022-10-19	$71.81	$72.55	$70.34	$70.55	$70.55	818,359
2022-10-18	$73.14	$74.51	$71.74	$72.68	$72.68	736,337
2022-10-17	$70.50	$72.21	$70.26	$71.59	$71.59	719,747
2022-10-14	$71.51	$71.95	$67.50	$68.84	$68.84	822,608
2022-10-13	$67.57	$72.13	$66.16	$70.94	$70.94	1,446,551
2022-10-12	$67.60	$68.14	$65.79	$67.72	$67.72	1,006,367
2022-10-11	$66.54	$67.81	$63.30	$67.04	$67.04	15,528,871
2022-10-10	$65.63	$67.42	$64.71	$66.23	$66.23	1,923,866
2022-10-07	$70.39	$70.54	$63.74	$65.44	$65.44	5,058,153
2022-10-06	$77.97	$79.56	$74.60	$74.70	$74.70	605,888
2022-10-05	$76.10	$78.27	$75.09	$77.67	$77.67	530,974
2022-10-04	$75.99	$77.06	$75.70	$76.77	$76.77	836,731
2022-10-03	$70.62	$75.41	$70.62	$74.52	$74.52	676,960
2022-09-30	$69.10	$72.75	$69.05	$70.33	$70.33	1,134,490
2022-09-29	$68.69	$69.12	$66.57	$69.01	$69.01	648,339
2022-09-28	$67.48	$70.41	$67.47	$69.33	$69.33	1,045,348
2022-09-27	$67.82	$68.80	$66.57	$67.39	$67.39	644,644
2022-09-26	$68.01	$69.03	$66.10	$66.60	$66.60	1,201,969
2022-09-23	$69.23	$69.61	$66.90	$68.36	$68.36	1,055,033
2022-09-22	$73.06	$73.23	$69.33	$70.82	$70.82	1,405,162
2022-09-21	$76.25	$76.46	$73.20	$73.20	$73.20	788,338
2022-09-20	$76.88	$77.62	$74.25	$76.11	$76.11	784,001
2022-09-19	$78.88	$79.00	$75.05	$77.20	$77.20	1,250,592
2022-09-16	$81.31	$82.06	$77.77	$79.51	$79.51	1,500,022
2022-09-15	$85.83	$86.39	$82.50	$83.06	$83.06	691,610
2022-09-14	$84.59	$87.47	$83.35	$86.05	$86.05	882,014
2022-09-13	$84.27	$86.65	$83.72	$84.59	$84.59	733,571
2022-09-12	$85.78	$86.57	$83.76	$86.24	$86.24	786,105
2022-09-09	$84.75	$85.81	$83.85	$85.05	$85.05	628,542
2022-09-08	$82.51	$85.33	$82.26	$84.52	$84.52	1,082,919
2022-09-07	$79.25	$83.88	$78.25	$83.32	$83.32	1,120,341
2022-09-06	$78.50	$80.78	$78.47	$79.47	$79.47	808,087
2022-09-02	$79.73	$80.86	$77.77	$78.48	$78.48	624,376
2022-09-01	$77.65	$78.72	$76.18	$78.70	$78.70	707,515
2022-08-31	$77.67	$79.40	$77.27	$78.80	$78.80	622,597
2022-08-30	$80.19	$80.99	$76.55	$77.37	$77.37	667,857
2022-08-29	$80.29	$81.36	$78.00	$80.19	$80.19	968,109
2022-08-26	$85.92	$86.68	$81.04	$81.51	$81.51	1,237,512
2022-08-25	$83.79	$86.85	$83.50	$86.60	$86.60	1,128,140
2022-08-24	$81.00	$84.36	$81.00	$82.88	$82.88	815,686
2022-08-23	$80.74	$81.76	$79.56	$80.90	$80.90	567,071
2022-08-22	$81.27	$82.85	$80.10	$80.74	$80.74	802,295
2022-08-19	$81.73	$83.62	$81.00	$82.47	$82.47	880,858
2022-08-18	$83.39	$84.54	$81.60	$82.54	$82.54	718,254
2022-08-17	$82.32	$84.07	$81.81	$83.31	$83.31	833,691
2022-08-16	$83.28	$84.37	$81.42	$83.38	$83.38	706,179
2022-08-15	$82.82	$84.87	$82.34	$83.70	$83.70	1,218,762
2022-08-12	$83.14	$83.95	$81.51	$83.15	$83.15	890,558
2022-08-11	$82.88	$85.27	$82.66	$83.34	$83.34	1,037,538
2022-08-10	$80.91	$83.54	$80.50	$82.84	$82.84	1,018,658
2022-08-09	$79.36	$82.86	$78.00	$79.76	$79.76	1,169,639
2022-08-08	$79.01	$83.93	$78.62	$79.19	$79.19	1,377,412
2022-08-05	$71.49	$78.85	$71.46	$78.57	$78.57	1,703,905
2022-08-04	$79.26	$81.43	$66.26	$71.24	$71.24	3,265,474
2022-08-03	$76.19	$76.93	$73.89	$75.89	$75.89	1,546,631
2022-08-02	$75.13	$77.50	$74.51	$76.14	$76.14	854,025
2022-08-01	$76.60	$77.78	$75.06	$75.59	$75.59	1,084,308
2022-07-29	$74.46	$77.16	$73.53	$76.72	$76.72	998,396
2022-07-28	$74.70	$78.17	$72.75	$75.77	$75.77	2,014,413
2022-07-27	$72.73	$74.40	$70.13	$74.14	$74.14	998,933
2022-07-26	$70.50	$72.10	$69.72	$70.80	$70.80	717,538
2022-07-25	$69.98	$71.20	$68.33	$70.47	$70.47	892,656
2022-07-22	$72.55	$73.20	$68.20	$68.66	$68.66	1,036,239
2022-07-21	$74.16	$74.34	$68.38	$71.89	$71.89	1,670,942
2022-07-20	$71.32	$75.09	$71.19	$74.16	$74.16	1,622,024
2022-07-19	$67.44	$71.64	$66.98	$71.48	$71.48	924,514
2022-07-18	$71.50	$72.77	$65.99	$66.88	$66.88	1,497,412
2022-07-15	$69.12	$72.26	$67.33	$70.65	$70.65	2,056,303
2022-07-14	$66.00	$68.94	$64.54	$67.91	$67.91	1,122,282
2022-07-13	$64.36	$68.23	$64.10	$67.43	$67.43	993,853
2022-07-12	$66.52	$66.79	$62.76	$66.09	$66.09	977,307
2022-07-11	$67.08	$68.44	$64.74	$66.24	$66.24	788,967
2022-07-08	$63.67	$69.08	$63.19	$67.79	$67.79	2,090,628
2022-07-07	$62.00	$65.03	$61.50	$63.11	$63.11	644,521
2022-07-06	$64.40	$64.83	$61.11	$61.42	$61.42	707,749
2022-07-05	$62.45	$65.18	$61.52	$64.73	$64.73	650,729
2022-07-01	$65.79	$67.60	$60.28	$63.50	$63.50	1,378,359
2022-06-30	$63.47	$66.33	$62.53	$66.03	$66.03	1,306,813
2022-06-29	$63.76	$64.90	$62.09	$64.21	$64.21	673,905
2022-06-28	$65.87	$67.94	$62.37	$63.78	$63.78	1,018,496
2022-06-27	$63.90	$66.60	$61.69	$65.84	$65.84	1,320,059
2022-06-24	$62.33	$64.32	$61.01	$62.82	$62.82	2,899,719
2022-06-23	$60.85	$61.65	$59.71	$61.29	$61.29	947,159
2022-06-22	$60.66	$62.09	$59.50	$60.14	$60.14	1,253,049
2022-06-21	$62.00	$63.61	$61.01	$61.87	$61.87	1,446,187
2022-06-17	$59.64	$62.08	$59.43	$60.72	$60.72	1,838,969
2022-06-16	$62.36	$63.61	$59.18	$59.54	$59.54	1,297,426
2022-06-15	$62.87	$65.92	$62.87	$64.36	$64.36	1,485,715
2022-06-14	$61.88	$63.12	$60.87	$62.58	$62.58	755,270
2022-06-13	$61.71	$62.26	$59.61	$61.88	$61.88	1,395,026
2022-06-10	$65.02	$65.25	$61.27	$63.85	$63.85	1,981,803
2022-06-09	$72.00	$73.04	$66.92	$67.13	$67.13	1,233,017
2022-06-08	$72.50	$73.78	$71.25	$72.09	$72.09	688,281
2022-06-07	$69.59	$72.76	$69.36	$72.65	$72.65	1,145,002
2022-06-06	$73.62	$73.71	$69.21	$70.08	$70.08	1,173,841
2022-06-03	$70.00	$72.17	$68.85	$71.89	$71.89	746,523
2022-06-02	$68.49	$72.90	$68.00	$70.84	$70.84	1,218,921
2022-06-01	$69.96	$70.54	$65.78	$68.76	$68.76	1,072,999
2022-05-31	$69.54	$70.97	$67.40	$68.52	$68.52	1,320,365
2022-05-27	$66.42	$71.24	$65.68	$70.34	$70.34	1,878,524
2022-05-26	$67.86	$69.42	$63.70	$66.15	$66.15	1,341,631
2022-05-25	$63.56	$66.60	$63.02	$65.18	$65.18	991,326
2022-05-24	$65.47	$66.39	$62.30	$63.76	$63.76	1,085,583
2022-05-23	$63.23	$67.35	$62.97	$66.43	$66.43	1,290,602
2022-05-20	$63.70	$64.13	$60.45	$62.29	$62.29	906,109
2022-05-19	$62.72	$64.85	$62.01	$63.29	$63.29	952,012
2022-05-18	$65.07	$65.07	$61.84	$62.86	$62.86	1,060,450
2022-05-17	$67.78	$67.95	$64.96	$66.20	$66.20	935,046
2022-05-16	$63.27	$67.30	$63.14	$66.89	$66.89	1,253,846
2022-05-13	$60.95	$65.97	$60.65	$64.00	$64.00	1,661,186
2022-05-12	$58.03	$60.85	$58.03	$59.60	$59.60	1,120,831
2022-05-11	$57.84	$61.72	$57.13	$58.67	$58.67	1,016,919
2022-05-10	$56.11	$59.13	$56.11	$58.19	$58.19	1,052,295
2022-05-09	$63.90	$63.90	$54.70	$55.54	$55.54	1,332,168
2022-05-06	$64.20	$64.93	$62.76	$64.20	$64.20	1,324,166
2022-05-05	$66.56	$67.61	$63.46	$64.15	$64.15	1,090,500
2022-05-04	$65.97	$67.61	$63.82	$66.65	$66.65	1,683,609
2022-05-03	$66.18	$67.70	$63.89	$65.65	$65.65	1,553,782
2022-05-02	$67.15	$69.74	$64.18	$65.96	$65.96	1,943,069
2022-04-29	$68.65	$68.80	$63.11	$66.41	$66.41	4,386,887
2022-04-28	$58.50	$59.39	$56.26	$59.12	$59.12	970,309
2022-04-27	$58.23	$58.76	$55.92	$58.17	$58.17	1,189,798
2022-04-26	$59.49	$60.18	$57.97	$57.99	$57.99	910,616
2022-04-25	$57.31	$59.43	$56.82	$59.09	$59.09	859,465
2022-04-22	$58.88	$60.10	$58.00	$58.33	$58.33	730,802
2022-04-21	$63.98	$64.07	$59.17	$59.33	$59.33	1,010,683
2022-04-20	$61.72	$64.14	$61.39	$63.76	$63.76	809,568
2022-04-19	$60.83	$63.00	$60.82	$61.43	$61.43	980,234
2022-04-18	$59.66	$61.25	$59.10	$60.78	$60.78	623,121
2022-04-14	$59.85	$61.12	$59.24	$60.28	$60.28	884,458
2022-04-13	$58.46	$61.26	$58.46	$59.48	$59.48	944,077
2022-04-12	$59.09	$60.67	$57.57	$57.90	$57.90	726,979
2022-04-11	$60.10	$60.50	$57.37	$58.72	$58.72	742,681
2022-04-08	$59.32	$60.71	$57.67	$60.19	$60.19	1,424,967
2022-04-07	$58.35	$60.38	$58.02	$59.60	$59.60	2,265,354
2022-04-06	$56.73	$58.76	$56.02	$58.56	$58.56	1,062,412
2022-04-05	$56.92	$59.10	$56.07	$57.34	$57.34	1,037,290
2022-04-04	$57.38	$59.13	$55.69	$56.71	$56.71	1,100,469
2022-04-01	$55.44	$58.78	$54.50	$58.36	$58.36	1,600,378
2022-03-31	$55.90	$58.17	$55.01	$55.31	$55.31	1,171,560
2022-03-30	$56.22	$58.15	$55.21	$55.90	$55.90	975,506
2022-03-29	$53.62	$57.10	$53.62	$56.64	$56.64	1,732,603
2022-03-28	$49.38	$52.67	$48.89	$52.25	$52.25	985,991
2022-03-25	$51.12	$52.92	$49.39	$49.90	$49.90	1,746,014
2022-03-24	$55.54	$55.58	$48.20	$50.93	$50.93	3,371,988
2022-03-23	$55.21	$57.14	$54.96	$55.50	$55.50	714,824
2022-03-22	$55.58	$58.28	$54.71	$55.69	$55.69	1,705,514
2022-03-21	$54.56	$56.69	$54.13	$55.24	$55.24	1,212,691
2022-03-18	$55.00	$56.76	$53.70	$54.97	$54.97	2,426,600
2022-03-17	$54.66	$55.64	$53.90	$54.95	$54.95	1,212,852
2022-03-16	$52.80	$55.48	$51.90	$54.98	$54.98	1,889,327
2022-03-15	$50.11	$52.80	$49.29	$52.57	$52.57	1,155,370
2022-03-14	$51.76	$52.23	$49.02	$49.87	$49.87	1,037,381
2022-03-11	$52.43	$56.19	$51.37	$51.82	$51.82	1,327,042
2022-03-10	$51.62	$53.20	$49.92	$51.93	$51.93	1,198,246
2022-03-09	$52.47	$53.37	$51.14	$52.51	$52.51	1,306,552
2022-03-08	$51.69	$51.72	$49.03	$50.81	$50.81	1,164,041
2022-03-07	$52.70	$54.10	$51.43	$51.77	$51.77	1,039,907
2022-03-04	$49.69	$52.70	$49.31	$52.30	$52.30	1,681,642
2022-03-03	$52.35	$52.84	$49.26	$49.93	$49.93	1,494,605
2022-03-02	$48.99	$52.68	$48.13	$52.40	$52.40	1,447,604
2022-03-01	$47.00	$50.00	$46.49	$49.15	$49.15	1,835,519
2022-02-28	$45.83	$48.09	$45.60	$47.82	$47.82	2,195,495
2022-02-25	$40.70	$48.00	$40.21	$46.63	$46.63	4,946,236
2022-02-24	$38.28	$41.51	$37.79	$40.15	$40.15	6,219,101
2022-02-23	$29.29	$30.13	$28.83	$28.86	$28.86	624,486
2022-02-22	$28.55	$29.47	$28.47	$28.95	$28.95	394,011
2022-02-18	$29.82	$30.13	$28.58	$28.85	$28.85	489,091
2022-02-17	$29.38	$30.00	$29.33	$29.88	$29.88	486,525
2022-02-16	$28.95	$30.17	$28.95	$29.85	$29.85	788,633
2022-02-15	$28.58	$29.48	$28.58	$29.04	$29.04	408,710
2022-02-14	$28.63	$29.18	$27.54	$28.44	$28.44	355,666
2022-02-11	$27.79	$28.57	$27.79	$28.47	$28.47	332,996
2022-02-10	$27.24	$28.40	$27.24	$27.75	$27.75	228,677
2022-02-09	$27.71	$28.26	$27.66	$27.99	$27.99	194,523
2022-02-08	$26.57	$27.53	$26.35	$27.46	$27.46	155,653
2022-02-07	$26.28	$26.97	$25.97	$26.61	$26.61	219,551
2022-02-04	$25.90	$26.95	$25.70	$26.56	$26.56	203,809
2022-02-03	$25.86	$26.29	$25.79	$26.12	$26.12	245,258
2022-02-02	$26.09	$26.28	$25.49	$26.15	$26.15	235,996
2022-02-01	$25.51	$26.00	$25.11	$25.91	$25.91	356,142
2022-01-31	$24.73	$25.59	$24.72	$25.41	$25.41	294,167
2022-01-28	$24.57	$24.81	$23.51	$24.77	$24.77	265,912
2022-01-27	$24.98	$25.34	$24.17	$24.28	$24.28	230,552
2022-01-26	$25.28	$25.84	$24.38	$24.76	$24.76	413,451
2022-01-25	$25.86	$25.86	$24.57	$25.05	$25.05	345,603
2022-01-24	$24.99	$26.04	$24.13	$25.98	$25.98	597,759
2022-01-21	$25.60	$26.48	$25.20	$25.23	$25.23	326,163
2022-01-20	$26.06	$26.94	$25.78	$25.86	$25.86	265,465
2022-01-19	$26.25	$26.69	$25.83	$25.90	$25.90	367,134
2022-01-18	$26.93	$27.08	$26.16	$26.24	$26.24	296,731
2022-01-14	$26.15	$27.32	$26.15	$27.29	$27.29	306,917
2022-01-13	$27.11	$27.20	$26.39	$26.50	$26.50	172,883
2022-01-12	$27.21	$27.33	$26.78	$26.98	$26.98	224,072
2022-01-11	$26.51	$27.12	$26.00	$27.07	$27.07	247,457
2022-01-10	$26.61	$26.80	$26.19	$26.39	$26.39	339,906
2022-01-07	$27.47	$27.91	$26.80	$26.89	$26.89	471,483
2022-01-06	$27.05	$27.78	$26.88	$27.62	$27.62	437,315
2022-01-05	$28.66	$28.96	$27.39	$27.44	$27.44	311,624
2022-01-04	$29.12	$29.52	$28.57	$28.76	$28.76	267,549
2022-01-03	$28.94	$29.35	$28.43	$29.16	$29.16	458,659
2021-12-31	$29.53	$29.75	$28.86	$28.89	$28.89	440,883
2021-12-30	$29.83	$30.28	$29.39	$29.49	$29.49	301,647
2021-12-29	$29.97	$30.19	$29.56	$29.92	$29.92	359,318
2021-12-28	$30.11	$30.73	$29.82	$30.02	$30.02	563,857
2021-12-27	$29.52	$30.30	$29.30	$30.10	$30.10	413,584
2021-12-23	$29.39	$30.08	$29.00	$29.41	$29.41	387,390
2021-12-22	$28.38	$29.24	$28.29	$29.15	$29.15	368,118
2021-12-21	$27.64	$29.35	$27.64	$28.43	$28.43	771,954
2021-12-20	$26.63	$27.67	$26.28	$27.52	$27.52	542,840
2021-12-17	$26.08	$27.74	$25.75	$27.14	$27.14	1,982,903
2021-12-16	$27.53	$27.54	$25.57	$26.01	$26.01	490,730
2021-12-15	$26.72	$27.49	$25.97	$27.39	$27.39	448,847
2021-12-14	$26.62	$27.04	$26.05	$26.56	$26.56	253,078
2021-12-13	$27.00	$27.25	$26.57	$26.84	$26.84	292,066
2021-12-10	$27.48	$27.48	$26.83	$27.20	$27.20	387,370
2021-12-09	$27.92	$28.14	$27.30	$27.39	$27.39	383,009
2021-12-08	$27.88	$28.34	$27.50	$28.26	$28.26	312,826
2021-12-07	$26.85	$28.10	$26.69	$27.84	$27.84	408,737
2021-12-06	$26.76	$27.27	$26.42	$26.63	$26.63	325,931
2021-12-03	$26.76	$27.47	$26.00	$26.50	$26.50	270,676
2021-12-02	$26.27	$26.94	$25.79	$26.72	$26.72	465,922
2021-12-01	$27.30	$27.89	$26.12	$26.12	$26.12	416,598
2021-11-30	$26.73	$27.16	$25.69	$26.78	$26.78	405,762
2021-11-29	$28.32	$28.40	$26.75	$26.79	$26.79	389,458
2021-11-26	$27.99	$28.19	$27.01	$27.89	$27.89	339,814
2021-11-24	$28.35	$28.69	$27.82	$28.38	$28.38	316,142
2021-11-23	$28.85	$29.05	$28.30	$28.60	$28.60	381,046
2021-11-22	$28.75	$29.40	$28.40	$29.01	$29.01	853,142
2021-11-19	$28.95	$29.10	$28.60	$28.69	$28.69	281,901
2021-11-18	$29.30	$29.40	$28.58	$28.96	$28.96	397,062
2021-11-17	$29.48	$29.95	$29.08	$29.29	$29.29	354,552
2021-11-16	$29.53	$29.90	$29.39	$29.51	$29.51	349,256
2021-11-15	$30.47	$30.50	$29.45	$29.79	$29.79	335,225
2021-11-12	$30.05	$30.81	$29.63	$30.44	$30.44	356,663
2021-11-11	$30.13	$30.69	$29.81	$29.96	$29.96	344,311
2021-11-10	$30.02	$31.60	$29.83	$30.15	$30.15	809,506
2021-11-09	$29.45	$30.36	$29.20	$30.14	$30.14	708,741
2021-11-08	$28.89	$29.80	$28.89	$29.44	$29.44	662,944
2021-11-05	$27.98	$30.07	$27.78	$28.92	$28.92	1,099,611
2021-11-04	$25.99	$28.58	$25.90	$27.55	$27.55	1,273,828
2021-11-03	$24.20	$25.01	$24.17	$24.80	$24.80	443,184
2021-11-02	$24.11	$24.29	$23.51	$24.21	$24.21	237,802
2021-11-01	$23.37	$24.20	$23.29	$23.97	$23.97	247,365
2021-10-29	$22.91	$23.45	$22.80	$23.39	$23.39	282,624
2021-10-28	$22.69	$23.10	$22.69	$22.89	$22.89	237,569
2021-10-27	$22.98	$22.98	$22.52	$22.54	$22.54	242,555
2021-10-26	$23.24	$23.24	$22.68	$22.84	$22.84	225,386
2021-10-25	$22.82	$23.34	$22.55	$23.14	$23.14	230,988
2021-10-22	$23.08	$23.45	$22.57	$22.72	$22.72	286,793
2021-10-21	$23.00	$23.42	$22.61	$23.10	$23.10	182,871
2021-10-20	$23.14	$23.56	$23.14	$23.27	$23.27	122,936
2021-10-19	$22.95	$23.35	$22.88	$23.15	$23.15	204,998
2021-10-18	$23.98	$23.98	$22.70	$22.74	$22.74	313,299
2021-10-15	$23.71	$23.78	$22.20	$23.26	$23.26	1,100,745
2021-10-14	$23.39	$24.06	$23.03	$23.18	$23.18	273,087
2021-10-13	$22.94	$23.59	$22.94	$23.35	$23.35	245,231
2021-10-12	$23.34	$23.58	$23.12	$23.43	$23.43	224,450
2021-10-11	$23.65	$24.18	$23.17	$23.19	$23.19	194,911
2021-10-08	$24.89	$24.97	$23.61	$23.73	$23.73	396,011
2021-10-07	$24.99	$25.61	$24.87	$24.91	$24.91	406,115
2021-10-06	$25.05	$25.38	$24.47	$24.80	$24.80	215,444
2021-10-05	$24.82	$25.35	$24.51	$25.26	$25.26	353,692
2021-10-04	$25.83	$25.90	$24.42	$24.75	$24.75	344,007
2021-10-01	$25.76	$25.99	$25.01	$25.87	$25.87	300,606
2021-09-30	$25.89	$26.11	$25.37	$25.68	$25.68	254,898
2021-09-29	$26.20	$26.39	$25.60	$25.77	$25.77	277,181
2021-09-28	$27.35	$27.35	$25.94	$26.08	$26.08	453,363
2021-09-27	$26.94	$27.67	$26.43	$27.44	$27.44	427,213
2021-09-24	$26.80	$27.17	$26.13	$26.97	$26.97	261,012
2021-09-23	$26.32	$28.20	$26.32	$27.01	$27.01	966,272
2021-09-22	$26.12	$26.54	$25.85	$26.28	$26.28	186,263
2021-09-21	$26.05	$26.35	$25.76	$25.97	$25.97	277,380
2021-09-20	$25.04	$25.90	$25.04	$25.81	$25.81	369,693
2021-09-17	$25.75	$25.87	$25.16	$25.60	$25.60	936,550
2021-09-16	$25.30	$25.78	$25.15	$25.64	$25.64	424,626
2021-09-15	$25.01	$25.51	$24.37	$25.41	$25.41	333,904
2021-09-14	$25.24	$25.24	$24.49	$24.58	$24.58	298,297
2021-09-13	$26.23	$26.23	$24.69	$25.07	$25.07	397,249
2021-09-10	$27.06	$27.06	$25.61	$25.96	$25.96	236,401
2021-09-09	$26.07	$26.34	$25.86	$26.13	$26.13	238,343
2021-09-08	$26.06	$26.18	$25.67	$26.16	$26.16	192,593
2021-09-07	$27.09	$27.32	$26.02	$26.17	$26.17	373,614
2021-09-03	$27.12	$27.60	$27.07	$27.15	$27.15	291,981
2021-09-02	$26.86	$27.16	$26.60	$27.10	$27.10	360,059
2021-09-01	$26.40	$26.84	$26.29	$26.76	$26.76	226,891
2021-08-31	$26.04	$26.57	$26.00	$26.37	$26.37	265,098
2021-08-30	$25.85	$26.05	$25.41	$25.97	$25.97	208,355
2021-08-27	$24.75	$25.81	$24.70	$25.69	$25.69	424,398
2021-08-26	$25.23	$25.25	$24.73	$24.77	$24.77	127,535
2021-08-25	$25.17	$25.40	$24.90	$25.14	$25.14	206,474
2021-08-24	$25.73	$25.85	$25.08	$25.18	$25.18	212,757
2021-08-23	$25.25	$25.82	$25.05	$25.78	$25.78	373,891
2021-08-20	$24.12	$25.05	$23.91	$24.99	$24.99	363,030
2021-08-19	$24.31	$24.65	$23.97	$24.23	$24.23	855,202
2021-08-18	$24.31	$24.89	$24.09	$24.46	$24.46	536,736
2021-08-17	$24.77	$24.91	$23.22	$24.25	$24.25	954,010
2021-08-16	$25.46	$25.68	$24.81	$24.98	$24.98	503,771
2021-08-13	$26.19	$26.24	$25.18	$25.52	$25.52	230,821
2021-08-12	$25.51	$26.33	$25.42	$26.25	$26.25	414,212
2021-08-11	$25.83	$25.92	$24.92	$25.60	$25.60	228,610
2021-08-10	$26.23	$26.39	$25.49	$25.68	$25.68	230,005
2021-08-09	$26.50	$26.65	$26.23	$26.29	$26.29	185,610
2021-08-06	$26.47	$26.83	$26.32	$26.81	$26.81	213,990
2021-08-05	$26.18	$26.41	$25.96	$26.38	$26.38	197,730
2021-08-04	$26.42	$26.76	$26.07	$26.11	$26.11	179,515
2021-08-03	$26.85	$27.04	$26.40	$26.61	$26.61	411,451
2021-08-02	$26.39	$27.07	$26.14	$26.80	$26.80	881,044
2021-07-30	$27.14	$27.88	$26.06	$26.17	$26.17	729,846
2021-07-29	$27.09	$27.42	$26.75	$27.05	$27.05	359,526
2021-07-28	$25.85	$27.20	$24.82	$27.01	$27.01	420,459
2021-07-27	$25.66	$25.83	$25.05	$25.17	$25.17	1,251,914
2021-07-26	$25.80	$25.86	$25.32	$25.67	$25.67	340,824
2021-07-23	$25.75	$25.86	$25.10	$25.67	$25.67	592,247
2021-07-22	$26.07	$26.14	$25.55	$25.62	$25.62	435,416
2021-07-21	$26.17	$26.36	$25.97	$26.06	$26.06	443,537
2021-07-20	$25.68	$26.48	$25.47	$26.06	$26.06	428,938
2021-07-19	$25.08	$26.02	$25.06	$25.49	$25.49	451,655
2021-07-16	$26.10	$26.20	$25.45	$25.55	$25.55	343,515
2021-07-15	$25.08	$25.83	$25.08	$25.68	$25.68	577,239
2021-07-14	$26.64	$26.65	$25.51	$25.62	$25.62	530,717
2021-07-13	$27.31	$27.58	$26.58	$26.58	$26.58	402,399
2021-07-12	$27.02	$27.58	$26.87	$27.37	$27.37	618,554
2021-07-09	$28.14	$28.28	$27.05	$27.11	$27.11	483,461
2021-07-08	$27.86	$28.40	$27.86	$28.02	$28.02	513,916
2021-07-07	$28.20	$28.46	$27.93	$28.15	$28.15	428,861
2021-07-06	$28.41	$28.64	$27.71	$28.17	$28.17	660,190
2021-07-02	$28.63	$28.74	$28.18	$28.51	$28.51	718,859
2021-07-01	$27.72	$28.67	$27.65	$28.59	$28.59	729,212
2021-06-30	$27.54	$27.75	$27.40	$27.64	$27.64	587,845
2021-06-29	$27.21	$27.81	$26.52	$27.51	$27.51	726,205
2021-06-28	$27.31	$27.33	$26.89	$27.17	$27.17	620,618
2021-06-25	$26.72	$27.35	$26.71	$27.20	$27.20	2,933,950
2021-06-24	$26.22	$26.67	$26.04	$26.54	$26.54	488,589
2021-06-23	$25.76	$26.08	$25.48	$25.97	$25.97	495,840
2021-06-22	$25.08	$25.57	$24.86	$25.53	$25.53	396,388
2021-06-21	$24.83	$25.24	$24.63	$25.16	$25.16	596,673
2021-06-18	$24.94	$24.94	$24.54	$24.62	$24.62	643,046
2021-06-17	$24.66	$25.01	$24.39	$24.82	$24.82	367,908
2021-06-16	$24.38	$24.72	$24.25	$24.66	$24.66	385,125
2021-06-15	$24.24	$24.51	$24.16	$24.44	$24.44	329,741
2021-06-14	$24.34	$24.93	$24.26	$24.29	$24.29	332,608
2021-06-11	$24.31	$24.47	$23.83	$24.30	$24.30	484,920
2021-06-10	$24.57	$24.79	$23.76	$24.40	$24.40	540,006
2021-06-09	$25.40	$25.57	$24.50	$24.54	$24.54	615,250
2021-06-08	$25.24	$25.79	$25.07	$25.40	$25.40	466,645
2021-06-07	$24.59	$25.48	$24.38	$25.18	$25.18	660,522
2021-06-04	$24.60	$24.73	$24.24	$24.59	$24.59	358,435
2021-06-03	$24.38	$24.62	$23.96	$24.56	$24.56	1,228,986
2021-06-02	$24.57	$24.96	$24.14	$24.47	$24.47	826,937
2021-06-01	$24.36	$24.69	$23.73	$24.59	$24.59	928,951
2021-05-28	$22.78	$24.44	$22.75	$24.25	$24.25	1,364,842
2021-05-27	$22.66	$24.20	$22.00	$22.78	$22.78	5,483,601
2021-05-26	$20.42	$20.48	$19.30	$19.51	$19.51	1,127,423
2021-05-25	$21.41	$21.52	$20.23	$20.25	$20.25	669,170
2021-05-24	$21.71	$21.77	$21.00	$21.25	$21.25	567,008
2021-05-21	$21.47	$21.91	$21.33	$21.53	$21.53	1,179,795
2021-05-20	$20.89	$21.36	$20.81	$21.27	$21.27	582,875
2021-05-19	$20.48	$20.85	$20.12	$20.82	$20.82	473,384
2021-05-18	$21.09	$21.26	$20.79	$20.80	$20.80	321,259
2021-05-17	$20.92	$21.15	$20.43	$21.01	$21.01	339,284
2021-05-14	$20.46	$21.28	$20.46	$21.12	$21.12	407,763
2021-05-13	$19.88	$20.96	$19.63	$20.77	$20.77	1,110,362
2021-05-12	$20.48	$20.80	$19.72	$19.81	$19.81	719,854
2021-05-11	$21.16	$21.43	$20.66	$20.71	$20.71	822,479
2021-05-10	$21.92	$22.32	$21.22	$21.24	$21.24	1,577,097
2021-05-07	$22.14	$22.65	$21.90	$21.97	$21.97	3,282,989
2021-05-06	$22.25	$22.29	$21.76	$22.09	$22.09	985,641
2021-05-05	$23.08	$23.08	$22.33	$22.34	$22.34	492,200
2021-05-04	$23.83	$24.26	$22.75	$22.89	$22.89	936,603
2021-05-03	$23.60	$24.21	$23.54	$23.68	$23.68	894,541
2021-04-30	$23.27	$23.80	$23.26	$23.70	$23.70	442,255
2021-04-29	$23.66	$23.85	$23.27	$23.52	$23.52	415,941
2021-04-28	$23.01	$23.70	$22.75	$23.55	$23.55	548,381
2021-04-27	$22.87	$23.00	$22.55	$22.68	$22.68	474,275
2021-04-26	$22.28	$22.82	$22.27	$22.72	$22.72	543,936
2021-04-23	$21.97	$22.54	$21.82	$22.27	$22.27	559,318
2021-04-22	$21.62	$22.11	$21.02	$21.85	$21.85	531,395
2021-04-21	$20.98	$21.59	$20.69	$21.54	$21.54	378,116
2021-04-20	$21.12	$21.31	$20.70	$21.12	$21.12	577,063
2021-04-19	$21.73	$21.74	$21.16	$21.21	$21.21	383,060
2021-04-16	$21.75	$21.97	$21.52	$21.70	$21.70	393,153
2021-04-15	$21.41	$21.88	$21.20	$21.80	$21.80	663,479
2021-04-14	$20.90	$21.56	$20.80	$21.35	$21.35	491,074
2021-04-13	$21.01	$21.20	$20.77	$20.91	$20.91	516,726
2021-04-12	$20.76	$21.16	$20.41	$21.01	$21.01	331,535
2021-04-09	$21.22	$21.22	$20.81	$21.04	$21.04	343,180
2021-04-08	$21.10	$21.61	$21.03	$21.18	$21.18	354,615
2021-04-07	$21.42	$21.58	$20.98	$21.05	$21.05	398,624
2021-04-06	$21.38	$21.77	$21.32	$21.45	$21.45	254,604
2021-04-05	$21.15	$21.74	$21.12	$21.43	$21.43	340,076
2021-04-01	$21.35	$21.51	$20.70	$21.00	$21.00	578,803
2021-03-31	$21.69	$21.86	$21.31	$21.37	$21.37	634,865
2021-03-30	$19.81	$21.99	$19.72	$21.66	$21.66	2,192,108
2021-03-29	$19.63	$19.93	$19.52	$19.70	$19.70	408,136
2021-03-26	$20.16	$20.27	$19.32	$19.80	$19.80	491,168
2021-03-25	$19.92	$20.27	$19.56	$20.11	$20.11	777,598
2021-03-24	$20.51	$20.72	$20.01	$20.02	$20.02	862,557
2021-03-23	$20.35	$20.71	$20.21	$20.37	$20.37	1,024,559
2021-03-22	$20.01	$20.50	$19.91	$20.49	$20.49	561,606
2021-03-19	$19.39	$20.10	$19.36	$20.04	$20.04	1,080,504
2021-03-18	$19.54	$19.81	$19.34	$19.51	$19.51	717,843
2021-03-17	$19.34	$19.58	$19.17	$19.55	$19.55	346,249
2021-03-16	$19.39	$19.59	$19.14	$19.36	$19.36	280,169
2021-03-15	$19.57	$19.85	$19.35	$19.50	$19.50	377,413
2021-03-12	$19.75	$19.75	$19.29	$19.65	$19.65	595,195
2021-03-11	$19.46	$19.79	$19.46	$19.65	$19.65	448,317
2021-03-10	$19.55	$19.73	$19.24	$19.39	$19.39	394,206
2021-03-09	$19.25	$19.66	$19.14	$19.36	$19.36	392,601
2021-03-08	$19.12	$19.59	$18.82	$19.12	$19.12	424,150
2021-03-05	$18.60	$19.13	$17.91	$19.06	$19.06	658,250
2021-03-04	$18.28	$18.63	$18.08	$18.48	$18.48	761,061
2021-03-03	$18.45	$18.72	$18.11	$18.45	$18.45	286,313
2021-03-02	$19.01	$19.24	$18.31	$18.31	$18.31	441,643
2021-03-01	$18.69	$19.41	$18.69	$19.03	$19.03	485,944
2021-02-26	$18.02	$19.15	$17.27	$18.68	$18.68	762,441
2021-02-25	$19.62	$19.86	$18.87	$19.15	$19.15	424,459
2021-02-24	$19.31	$19.82	$19.18	$19.66	$19.66	412,107
2021-02-23	$19.09	$19.33	$18.88	$19.10	$19.10	545,652
2021-02-22	$19.19	$19.48	$19.02	$19.30	$19.30	275,605
2021-02-19	$19.39	$19.56	$19.09	$19.37	$19.37	285,341
2021-02-18	$19.35	$19.50	$19.08	$19.33	$19.33	304,279
2021-02-17	$19.50	$19.71	$19.22	$19.39	$19.39	369,973
2021-02-16	$20.10	$20.25	$19.37	$19.70	$19.70	468,724
2021-02-12	$20.03	$20.25	$19.65	$20.00	$20.00	396,425
2021-02-11	$19.65	$20.29	$19.64	$19.99	$19.99	583,233
2021-02-10	$20.15	$20.15	$19.40	$19.68	$19.68	676,406
2021-02-09	$19.83	$20.00	$19.38	$19.78	$19.78	675,496
2021-02-08	$19.37	$20.20	$19.14	$19.60	$19.60	886,370
2021-02-05	$17.64	$18.88	$17.64	$18.80	$18.80	909,299
2021-02-04	$17.31	$17.92	$17.24	$17.80	$17.80	466,661
2021-02-03	$17.11	$17.46	$17.07	$17.28	$17.28	470,030
2021-02-02	$17.22	$17.25	$16.90	$17.00	$17.00	551,433
2021-02-01	$16.82	$17.68	$16.60	$16.93	$16.93	859,313
2021-01-29	$16.13	$16.53	$15.95	$16.27	$16.27	571,773
2021-01-28	$16.88	$16.99	$15.54	$16.04	$16.04	625,103
2021-01-27	$16.45	$17.12	$16.36	$16.85	$16.85	732,162
2021-01-26	$16.45	$16.86	$16.16	$16.68	$16.68	484,012
2021-01-25	$15.92	$16.34	$15.77	$16.32	$16.32	937,233
2021-01-22	$15.29	$16.00	$15.28	$15.96	$15.96	526,663
2021-01-21	$15.57	$15.61	$15.28	$15.40	$15.40	628,863
2021-01-20	$15.64	$15.79	$15.20	$15.38	$15.38	345,568
2021-01-19	$15.63	$15.70	$15.35	$15.60	$15.60	310,602
2021-01-15	$15.80	$16.05	$15.43	$15.43	$15.43	308,011
2021-01-14	$15.87	$16.14	$15.80	$15.91	$15.91	723,152
2021-01-13	$15.77	$15.86	$15.51	$15.70	$15.70	579,684
2021-01-12	$14.99	$15.79	$14.91	$15.77	$15.77	542,518
2021-01-11	$14.71	$14.91	$14.55	$14.89	$14.89	649,873
2021-01-08	$14.82	$14.86	$14.50	$14.82	$14.82	391,670
2021-01-07	$14.76	$14.99	$14.48	$14.76	$14.76	319,480
2021-01-06	$14.01	$14.71	$14.01	$14.63	$14.63	770,128
2021-01-05	$13.95	$14.25	$13.78	$13.99	$13.99	427,212
2021-01-04	$13.51	$13.88	$13.30	$13.77	$13.77	545,729
2020-12-31	$13.21	$13.58	$13.01	$13.49	$13.49	404,403
2020-12-30	$13.62	$13.83	$13.18	$13.28	$13.28	541,351
2020-12-29	$14.72	$14.88	$13.68	$13.86	$13.86	442,930
2020-12-28	$14.90	$14.94	$14.50	$14.80	$14.80	355,015
2020-12-24	$15.05	$15.05	$14.70	$14.74	$14.74	1,746,724
2020-12-23	$14.77	$14.94	$14.62	$14.83	$14.83	1,661,144
2020-12-22	$15.01	$15.06	$14.62	$14.70	$14.70	218,142
2020-12-21	$14.51	$14.96	$14.49	$14.91	$14.91	391,173
2020-12-18	$14.80	$15.05	$14.52	$14.85	$14.85	1,602,549
2020-12-17	$14.47	$14.75	$14.29	$14.73	$14.73	312,584
2020-12-16	$14.30	$14.66	$14.20	$14.45	$14.45	310,873
2020-12-15	$14.20	$14.27	$14.01	$14.26	$14.26	279,315
2020-12-14	$14.68	$14.77	$14.14	$14.15	$14.15	326,373
2020-12-11	$14.66	$14.83	$14.58	$14.62	$14.62	219,581
2020-12-10	$14.60	$15.20	$14.21	$14.79	$14.79	348,224
2020-12-09	$13.98	$14.86	$13.95	$14.78	$14.78	749,510
2020-12-08	$13.62	$13.99	$13.54	$13.98	$13.98	415,300
2020-12-07	$13.70	$13.89	$13.54	$13.78	$13.78	391,607
2020-12-04	$13.54	$13.86	$13.38	$13.74	$13.74	498,943
2020-12-03	$13.61	$13.63	$13.27	$13.40	$13.40	477,532
2020-12-02	$13.49	$13.63	$13.38	$13.49	$13.49	360,631
2020-12-01	$13.32	$13.55	$13.21	$13.46	$13.46	543,396
2020-11-30	$13.08	$13.23	$12.99	$13.16	$13.16	407,239
2020-11-27	$13.07	$13.21	$12.97	$13.17	$13.17	97,926
2020-11-25	$12.89	$13.20	$12.89	$13.00	$13.00	571,693
2020-11-24	$12.79	$13.35	$12.79	$13.22	$13.22	436,400
2020-11-23	$12.62	$12.90	$12.59	$12.88	$12.88	332,688
2020-11-20	$12.62	$12.89	$12.28	$12.51	$12.51	416,173
2020-11-19	$13.55	$13.71	$12.61	$12.75	$12.75	925,325
2020-11-18	$12.46	$12.67	$12.22	$12.35	$12.35	740,282
2020-11-17	$12.08	$12.57	$11.62	$12.47	$12.47	639,028
2020-11-16	$12.44	$12.53	$12.13	$12.21	$12.21	372,615
2020-11-13	$11.90	$12.35	$11.60	$12.16	$12.16	723,025
2020-11-12	$11.59	$11.91	$11.35	$11.53	$11.53	650,905
2020-11-11	$12.13	$12.36	$11.62	$11.73	$11.73	300,044
2020-11-10	$11.88	$12.10	$11.63	$12.09	$12.09	501,521
2020-11-09	$11.85	$12.57	$11.68	$11.74	$11.74	562,789
2020-11-06	$10.87	$11.49	$10.61	$11.27	$11.27	624,089
2020-11-05	$10.97	$11.48	$10.52	$10.75	$10.75	744,527
2020-11-04	$10.97	$11.37	$10.97	$11.24	$11.24	510,472
2020-11-03	$11.01	$11.20	$10.87	$11.06	$11.06	537,477
2020-11-02	$10.95	$11.04	$10.66	$10.88	$10.88	397,219
2020-10-30	$11.20	$11.27	$10.74	$10.86	$10.86	501,752
2020-10-29	$11.21	$11.37	$10.73	$11.21	$11.21	533,292
2020-10-28	$11.72	$11.90	$11.22	$11.26	$11.26	1,124,192
2020-10-27	$12.39	$12.44	$11.94	$11.97	$11.97	988,998
2020-10-26	$12.77	$12.93	$12.33	$12.46	$12.46	333,529
2020-10-23	$13.09	$13.19	$12.60	$12.93	$12.93	321,019
2020-10-22	$12.61	$13.08	$12.38	$13.01	$13.01	830,544
2020-10-21	$13.05	$13.12	$12.50	$12.53	$12.53	402,368
2020-10-20	$13.29	$13.31	$12.70	$12.97	$12.97	306,415
2020-10-19	$13.44	$13.46	$13.06	$13.18	$13.18	452,370
2020-10-16	$13.25	$13.57	$13.04	$13.35	$13.35	392,595
2020-10-15	$12.92	$13.49	$12.73	$13.25	$13.25	569,847
2020-10-14	$13.09	$13.38	$12.97	$13.12	$13.12	361,546
2020-10-13	$13.20	$13.27	$12.78	$13.07	$13.07	406,596
2020-10-12	$13.41	$13.41	$13.17	$13.20	$13.20	334,642
2020-10-09	$14.23	$14.23	$13.30	$13.42	$13.42	243,950
2020-10-08	$14.11	$14.45	$13.81	$13.84	$13.84	460,093
2020-10-07	$13.87	$14.20	$13.79	$13.86	$13.86	708,078
2020-10-06	$13.37	$14.09	$13.37	$13.68	$13.68	592,720
2020-10-05	$13.08	$13.63	$13.08	$13.60	$13.60	461,006
2020-10-02	$12.70	$12.96	$12.36	$12.89	$12.89	415,855
2020-10-01	$12.67	$13.00	$12.67	$12.90	$12.90	427,551
2020-09-30	$12.45	$12.80	$12.43	$12.67	$12.67	416,952
2020-09-29	$12.46	$12.52	$12.12	$12.35	$12.35	303,338
2020-09-28	$12.36	$12.64	$12.35	$12.43	$12.43	427,299
2020-09-25	$11.97	$12.29	$11.78	$12.20	$12.20	272,881
2020-09-24	$11.95	$12.15	$11.73	$12.03	$12.03	328,857
2020-09-23	$12.42	$12.52	$11.96	$11.98	$11.98	471,534
2020-09-22	$12.51	$12.57	$12.20	$12.44	$12.44	322,689
2020-09-21	$12.57	$12.79	$12.05	$12.47	$12.47	453,877
2020-09-18	$13.25	$13.29	$12.49	$12.92	$12.92	999,921
2020-09-17	$12.98	$13.38	$12.80	$13.11	$13.11	342,738
2020-09-16	$12.85	$13.38	$12.75	$13.12	$13.12	616,293
2020-09-15	$13.11	$13.19	$12.82	$12.85	$12.85	227,304
2020-09-14	$12.77	$13.05	$12.41	$13.03	$13.03	233,371
2020-09-11	$12.84	$13.04	$12.38	$12.57	$12.57	327,966
2020-09-10	$13.12	$13.20	$12.77	$12.84	$12.84	307,746
2020-09-09	$12.84	$13.30	$12.76	$12.99	$12.99	390,255
2020-09-08	$12.85	$12.99	$12.65	$12.70	$12.70	423,683
2020-09-04	$13.13	$13.26	$12.65	$13.02	$13.02	436,871
2020-09-03	$13.46	$13.56	$13.03	$13.13	$13.13	390,632
2020-09-02	$13.10	$13.50	$12.88	$13.44	$13.44	492,661
2020-09-01	$13.32	$13.35	$12.95	$13.13	$13.13	496,405
2020-08-31	$13.34	$13.66	$13.21	$13.42	$13.42	493,664
2020-08-28	$13.07	$13.52	$12.98	$13.49	$13.49	299,287
2020-08-27	$12.84	$13.14	$12.59	$13.01	$13.01	431,789
2020-08-26	$13.25	$13.30	$12.64	$12.69	$12.69	449,211
2020-08-25	$13.38	$13.42	$13.08	$13.30	$13.30	404,054
2020-08-24	$13.19	$13.59	$13.06	$13.41	$13.41	327,851
2020-08-21	$13.38	$13.49	$12.85	$13.15	$13.15	490,015
2020-08-20	$13.28	$13.50	$13.22	$13.40	$13.40	388,567
2020-08-19	$13.25	$13.60	$13.11	$13.46	$13.46	497,814
2020-08-18	$13.49	$13.49	$13.16	$13.22	$13.22	373,477
2020-08-17	$13.52	$13.60	$13.30	$13.50	$13.50	376,660
2020-08-14	$13.49	$13.58	$13.34	$13.54	$13.54	294,953
2020-08-13	$13.31	$13.63	$13.18	$13.53	$13.53	388,527
2020-08-12	$13.79	$13.86	$13.43	$13.53	$13.53	488,575
2020-08-11	$13.81	$14.10	$13.63	$13.68	$13.68	453,202
2020-08-10	$13.39	$13.90	$13.31	$13.75	$13.75	537,651
2020-08-07	$12.92	$13.33	$12.90	$13.29	$13.29	618,450
2020-08-06	$12.54	$13.04	$12.35	$13.03	$13.03	996,975
2020-08-05	$12.87	$12.93	$12.37	$12.60	$12.60	1,371,973
2020-08-04	$13.93	$13.93	$12.62	$12.66	$12.66	994,111
2020-08-03	$13.51	$13.66	$13.15	$13.30	$13.30	923,300
2020-07-31	$14.44	$14.46	$13.13	$13.48	$13.48	1,600,707
2020-07-30	$15.70	$15.70	$14.39	$14.65	$14.65	670,643
2020-07-29	$15.41	$15.90	$15.09	$15.71	$15.71	501,180
2020-07-28	$15.49	$15.59	$15.16	$15.27	$15.27	665,139
2020-07-27	$15.81	$15.95	$15.26	$15.59	$15.59	427,827
2020-07-24	$16.22	$16.47	$15.56	$15.79	$15.79	453,817
2020-07-23	$15.83	$16.50	$15.63	$16.34	$16.34	706,604
2020-07-22	$15.52	$15.91	$15.52	$15.79	$15.79	461,345
2020-07-21	$15.88	$15.96	$15.43	$15.54	$15.54	918,184
2020-07-20	$15.69	$15.75	$15.23	$15.64	$15.64	559,603
2020-07-17	$15.63	$15.86	$15.55	$15.75	$15.75	404,200
2020-07-16	$15.78	$15.91	$15.40	$15.67	$15.67	433,100
2020-07-15	$15.39	$16.03	$15.29	$15.79	$15.79	806,300
2020-07-14	$14.48	$15.00	$14.17	$14.99	$14.99	555,000
2020-07-13	$14.55	$14.80	$14.40	$14.44	$14.44	486,700
2020-07-10	$14.39	$14.46	$13.98	$14.42	$14.42	439,900
2020-07-09	$14.34	$14.53	$13.85	$14.36	$14.36	911,400
2020-07-08	$14.28	$14.40	$13.82	$14.38	$14.38	815,500
2020-07-07	$14.61	$14.61	$14.24	$14.35	$14.35	622,000
2020-07-06	$14.77	$14.78	$14.33	$14.68	$14.68	733,200
2020-07-02	$14.39	$14.64	$14.16	$14.56	$14.56	549,400
2020-07-01	$14.32	$14.65	$13.95	$14.10	$14.10	536,600
2020-06-30	$14.00	$14.38	$13.95	$14.30	$14.30	462,300
2020-06-29	$13.69	$14.33	$13.35	$14.01	$14.01	831,900
2020-06-26	$13.85	$14.19	$13.30	$13.32	$13.32	1,285,989
2020-06-25	$13.50	$14.05	$13.22	$14.01	$14.01	876,280
2020-06-24	$13.74	$13.81	$13.08	$13.54	$13.54	1,376,194
2020-06-23	$14.06	$14.13	$13.39	$13.64	$13.64	1,714,604
2020-06-22	$14.44	$14.50	$13.50	$13.98	$13.98	1,534,412
2020-06-19	$14.37	$15.22	$13.57	$14.83	$14.83	9,353,057
2020-06-18	$13.71	$14.62	$13.56	$14.28	$14.28	705,057
2020-06-17	$14.19	$14.19	$13.53	$13.85	$13.85	501,615
2020-06-16	$14.49	$14.69	$13.91	$14.09	$14.09	345,373
2020-06-15	$12.56	$13.63	$12.52	$13.59	$13.59	282,115
2020-06-12	$13.05	$13.60	$12.53	$13.01	$13.01	331,862
2020-06-11	$13.55	$13.64	$12.83	$12.94	$12.94	330,653
2020-06-10	$15.01	$15.01	$13.95	$14.12	$14.12	355,240
2020-06-09	$15.27	$15.38	$14.73	$15.00	$15.00	258,066
2020-06-08	$14.75	$15.64	$14.75	$15.51	$15.51	277,991
2020-06-05	$14.98	$15.29	$14.56	$14.61	$14.61	284,722
2020-06-04	$14.19	$14.67	$13.91	$14.53	$14.53	341,081
2020-06-03	$14.26	$14.66	$14.13	$14.21	$14.21	271,534
2020-06-02	$13.89	$14.18	$13.71	$14.08	$14.08	275,634
2020-06-01	$13.80	$14.37	$13.52	$13.88	$13.88	435,414
2020-05-29	$14.53	$14.53	$13.60	$13.73	$13.73	520,187
2020-05-28	$14.01	$14.58	$13.92	$14.30	$14.30	562,447
2020-05-27	$13.01	$13.88	$12.48	$13.81	$13.81	727,147
2020-05-26	$13.14	$13.14	$12.33	$12.77	$12.77	408,007
2020-05-22	$12.69	$12.72	$12.16	$12.70	$12.70	167,995
2020-05-21	$12.26	$12.70	$12.05	$12.64	$12.64	221,391
2020-05-20	$11.98	$12.33	$11.82	$12.28	$12.28	283,220
2020-05-19	$12.50	$12.62	$11.83	$11.85	$11.85	312,237
2020-05-18	$12.43	$12.91	$12.36	$12.63	$12.63	394,089
2020-05-15	$11.52	$12.02	$11.43	$11.93	$11.93	301,576
2020-05-14	$11.57	$11.73	$10.97	$11.55	$11.55	367,193
2020-05-13	$12.30	$12.30	$11.42	$11.82	$11.82	330,936
2020-05-12	$12.85	$13.10	$12.36	$12.36	$12.36	282,560
2020-05-11	$12.66	$13.12	$12.30	$12.79	$12.79	263,002
2020-05-08	$13.01	$13.41	$12.66	$12.90	$12.90	271,000
2020-05-07	$12.82	$12.94	$12.39	$12.83	$12.83	233,588
2020-05-06	$12.80	$12.92	$12.33	$12.55	$12.55	203,227
2020-05-05	$12.65	$13.28	$12.62	$12.71	$12.71	294,058
2020-05-04	$11.90	$12.65	$11.66	$12.56	$12.56	440,211
2020-05-01	$12.81	$13.02	$11.95	$12.07	$12.07	301,412
2020-04-30	$13.77	$14.09	$12.91	$13.05	$13.05	464,205
2020-04-29	$13.40	$14.28	$12.98	$14.03	$14.03	348,052
2020-04-28	$13.55	$13.68	$12.76	$12.96	$12.96	425,756
2020-04-27	$13.70	$13.94	$13.31	$13.55	$13.55	389,864
2020-04-24	$13.73	$13.92	$13.50	$13.64	$13.64	237,664
2020-04-23	$13.69	$14.00	$13.49	$13.69	$13.69	187,774
2020-04-22	$13.61	$13.78	$13.24	$13.62	$13.62	160,957
2020-04-21	$12.85	$13.52	$12.77	$13.31	$13.31	292,706
2020-04-20	$13.59	$13.90	$13.06	$13.28	$13.28	384,066
2020-04-17	$13.61	$13.90	$13.26	$13.85	$13.85	447,286
2020-04-16	$13.12	$13.48	$12.70	$13.15	$13.15	719,521
2020-04-15	$13.62	$13.79	$12.75	$13.04	$13.04	476,492
2020-04-14	$13.57	$14.19	$13.44	$14.04	$14.04	547,019
2020-04-13	$13.06	$13.43	$12.74	$13.38	$13.38	334,240
2020-04-09	$13.26	$13.74	$12.78	$13.21	$13.21	415,013
2020-04-08	$11.79	$13.01	$11.67	$12.93	$12.93	281,486
2020-04-07	$11.34	$11.91	$11.23	$11.51	$11.51	432,586
2020-04-06	$10.78	$11.34	$10.78	$11.09	$11.09	412,936
2020-04-03	$11.08	$11.13	$10.21	$10.34	$10.34	285,375
2020-04-02	$11.46	$11.77	$10.58	$11.16	$11.16	482,262
2020-04-01	$12.30	$12.38	$11.31	$11.60	$11.60	399,795
2020-03-31	$12.28	$13.10	$12.24	$12.76	$12.76	349,288
2020-03-30	$12.29	$12.62	$11.81	$12.29	$12.29	309,452
2020-03-27	$12.06	$12.63	$12.01	$12.12	$12.12	395,767
2020-03-26	$11.58	$12.71	$11.46	$12.61	$12.61	401,867
2020-03-25	$11.73	$12.10	$11.07	$11.46	$11.46	405,171
2020-03-24	$11.55	$12.00	$11.10	$11.73	$11.73	375,556
2020-03-23	$10.75	$11.42	$10.10	$11.06	$11.06	367,590
2020-03-20	$10.45	$11.55	$10.25	$10.58	$10.58	746,995
2020-03-19	$9.11	$11.34	$9.07	$10.40	$10.40	533,580
2020-03-18	$11.21	$11.68	$8.67	$9.11	$9.11	708,255
2020-03-17	$10.94	$12.07	$10.17	$11.76	$11.76	604,389
2020-03-16	$12.00	$12.19	$10.75	$10.78	$10.78	805,516
2020-03-13	$12.60	$12.96	$11.95	$12.92	$12.92	663,042
2020-03-12	$12.70	$12.79	$11.48	$12.11	$12.11	745,264
2020-03-11	$13.56	$13.88	$13.21	$13.62	$13.62	618,082
2020-03-10	$14.37	$14.37	$13.44	$13.88	$13.88	656,622
2020-03-09	$14.70	$15.20	$14.00	$14.05	$14.05	604,509
2020-03-06	$14.69	$15.15	$14.38	$15.07	$15.07	632,763
2020-03-05	$15.50	$15.53	$14.70	$15.06	$15.06	575,743
2020-03-04	$15.70	$15.92	$15.30	$15.71	$15.71	487,343
2020-03-03	$15.52	$15.95	$15.13	$15.44	$15.44	598,887
2020-03-02	$15.55	$15.82	$15.00	$15.61	$15.61	537,526
2020-02-28	$15.40	$15.84	$14.92	$15.55	$15.55	733,724
2020-02-27	$16.00	$16.14	$15.55	$15.64	$15.64	669,297
2020-02-26	$16.94	$17.32	$16.19	$16.30	$16.30	702,239
2020-02-25	$15.53	$17.57	$15.53	$16.69	$16.69	754,139
2020-02-24	$16.01	$16.39	$15.86	$16.11	$16.11	379,284
2020-02-21	$16.39	$16.60	$16.22	$16.57	$16.57	486,600
2020-02-20	$16.50	$16.66	$16.05	$16.57	$16.57	609,557
2020-02-19	$16.63	$16.78	$16.47	$16.53	$16.53	257,771
2020-02-18	$16.64	$16.99	$16.40	$16.55	$16.55	304,436
2020-02-14	$16.75	$16.99	$16.42	$16.64	$16.64	250,116
2020-02-13	$16.76	$17.02	$16.58	$16.83	$16.83	329,260
2020-02-12	$17.11	$17.26	$16.85	$16.90	$16.90	241,254
2020-02-11	$17.27	$17.47	$16.94	$16.95	$16.95	293,059
2020-02-10	$17.07	$17.22	$16.94	$17.15	$17.15	381,402
2020-02-07	$17.63	$17.70	$16.82	$17.04	$17.04	301,531
2020-02-06	$17.90	$17.92	$17.50	$17.69	$17.69	217,720
2020-02-05	$17.69	$18.05	$17.54	$17.83	$17.83	212,430
2020-02-04	$17.32	$17.71	$17.20	$17.52	$17.52	229,344
2020-02-03	$17.00	$17.31	$16.51	$17.07	$17.07	409,463
2020-01-31	$17.80	$17.95	$17.35	$17.51	$17.51	371,357
2020-01-30	$17.95	$18.20	$17.74	$17.94	$17.94	197,094
2020-01-29	$18.15	$18.51	$18.06	$18.15	$18.15	217,148
2020-01-28	$18.11	$18.60	$17.97	$18.17	$18.17	275,189
2020-01-27	$17.65	$18.48	$17.54	$18.11	$18.11	409,083
2020-01-24	$18.80	$18.80	$17.78	$18.03	$18.03	422,470
2020-01-23	$18.64	$19.20	$18.48	$18.82	$18.82	534,393
2020-01-22	$18.70	$18.80	$18.44	$18.76	$18.76	296,697
2020-01-21	$18.75	$18.96	$18.49	$18.72	$18.72	454,548
2020-01-17	$19.10	$19.10	$18.58	$18.92	$18.92	283,303
2020-01-16	$19.11	$19.23	$18.59	$18.86	$18.86	800,867
2020-01-15	$18.57	$19.18	$18.32	$18.87	$18.87	921,492
2020-01-14	$18.08	$18.59	$17.80	$18.52	$18.52	687,250
2020-01-13	$19.15	$19.23	$18.00	$18.05	$18.05	374,694
2020-01-10	$18.88	$19.21	$18.59	$19.17	$19.17	445,827
2020-01-09	$20.22	$20.22	$18.74	$18.78	$18.78	481,727
2020-01-08	$19.30	$20.16	$19.30	$20.05	$20.05	515,342
2020-01-07	$19.37	$19.70	$19.22	$19.31	$19.31	251,150
2020-01-06	$19.11	$19.55	$18.62	$19.46	$19.46	396,030
2020-01-03	$18.90	$19.45	$18.70	$19.19	$19.19	380,483
2020-01-02	$20.67	$20.67	$19.15	$19.25	$19.25	343,898
2019-12-31	$20.18	$20.68	$20.04	$20.51	$20.51	238,638
2019-12-30	$20.37	$20.77	$20.20	$20.26	$20.26	349,945
2019-12-27	$20.66	$20.68	$20.19	$20.27	$20.27	247,915
2019-12-26	$20.72	$20.93	$20.40	$20.56	$20.56	219,921
2019-12-24	$20.60	$20.96	$20.37	$20.86	$20.86	98,149
2019-12-23	$20.83	$21.00	$19.50	$20.61	$20.61	437,119
2019-12-20	$21.10	$21.10	$20.51	$20.71	$20.71	702,568
2019-12-19	$21.29	$21.34	$20.81	$21.05	$21.05	277,615
2019-12-18	$20.70	$21.42	$20.60	$21.37	$21.37	280,996
2019-12-17	$20.78	$20.78	$20.22	$20.76	$20.76	297,567
2019-12-16	$20.52	$21.08	$20.40	$20.60	$20.60	487,416
2019-12-13	$20.56	$20.70	$20.08	$20.26	$20.26	306,143
2019-12-12	$20.41	$21.07	$20.27	$20.63	$20.63	571,999
2019-12-11	$20.22	$20.71	$20.06	$20.47	$20.47	338,779
2019-12-10	$20.16	$20.43	$20.06	$20.15	$20.15	310,753
2019-12-09	$20.40	$20.45	$19.93	$20.24	$20.24	335,353
2019-12-06	$20.60	$20.89	$20.38	$20.44	$20.44	382,290
2019-12-05	$20.28	$20.75	$20.08	$20.51	$20.51	686,150
2019-12-04	$20.31	$20.49	$20.09	$20.20	$20.20	516,562
2019-12-03	$20.15	$20.55	$19.88	$20.15	$20.15	416,227
2019-12-02	$20.90	$20.96	$20.05	$20.27	$20.27	435,721
2019-11-29	$20.83	$21.10	$20.60	$20.90	$20.90	115,057
2019-11-27	$20.75	$21.03	$20.58	$20.92	$20.92	163,005
2019-11-26	$20.70	$21.06	$20.53	$20.70	$20.70	437,697
2019-11-25	$20.32	$21.03	$20.25	$20.70	$20.70	288,103
2019-11-22	$20.28	$20.45	$19.77	$20.23	$20.23	200,366
2019-11-21	$20.79	$20.80	$19.90	$20.14	$20.14	273,245
2019-11-20	$21.10	$21.37	$20.65	$20.77	$20.77	285,094
2019-11-19	$21.18	$21.44	$20.89	$21.13	$21.13	542,205
2019-11-18	$21.41	$21.50	$20.80	$21.03	$21.03	230,068
2019-11-15	$21.51	$21.55	$21.04	$21.54	$21.54	198,070
2019-11-14	$20.79	$21.70	$20.47	$21.35	$21.35	309,813
2019-11-13	$20.85	$21.44	$20.72	$21.03	$21.03	253,159
2019-11-12	$21.56	$21.84	$20.84	$20.99	$20.99	320,945
2019-11-11	$21.43	$21.80	$21.30	$21.53	$21.53	276,646
2019-11-08	$20.75	$21.64	$20.60	$21.46	$21.46	381,571
2019-11-07	$20.68	$21.52	$20.53	$20.88	$20.88	461,691
2019-11-06	$21.08	$21.24	$20.35	$20.39	$20.39	381,191
2019-11-05	$21.10	$21.25	$20.52	$21.20	$21.20	293,587
2019-11-04	$20.93	$21.21	$20.55	$21.00	$21.00	417,777
2019-11-01	$20.71	$21.16	$20.16	$20.75	$20.75	949,161
2019-10-31	$20.50	$21.30	$19.67	$20.85	$20.85	955,437
2019-10-30	$19.68	$20.07	$19.47	$19.93	$19.93	284,865
2019-10-29	$19.74	$20.31	$19.66	$19.73	$19.73	444,089
2019-10-28	$19.51	$20.00	$19.51	$19.76	$19.76	263,075
2019-10-25	$19.24	$19.77	$19.23	$19.46	$19.46	266,483
2019-10-24	$19.06	$19.39	$18.88	$19.24	$19.24	396,798
2019-10-23	$18.48	$19.01	$18.39	$18.90	$18.90	295,179
2019-10-22	$18.59	$18.85	$18.36	$18.47	$18.47	235,428
2019-10-21	$18.96	$19.09	$18.54	$18.59	$18.59	255,922
2019-10-18	$18.73	$19.07	$18.69	$18.86	$18.86	216,200
2019-10-17	$19.08	$19.25	$18.73	$18.90	$18.90	259,339
2019-10-16	$19.03	$19.24	$18.85	$19.01	$19.01	244,698
2019-10-15	$18.89	$19.39	$18.79	$19.11	$19.11	445,135
2019-10-14	$18.88	$19.08	$18.34	$18.83	$18.83	292,412
2019-10-11	$18.93	$19.25	$18.55	$18.99	$18.99	504,250
2019-10-10	$18.57	$18.72	$18.10	$18.58	$18.58	795,802
2019-10-09	$18.79	$18.87	$18.43	$18.47	$18.47	360,767
2019-10-08	$18.31	$18.77	$17.85	$18.55	$18.55	794,412
2019-10-07	$19.46	$19.69	$18.54	$18.57	$18.57	928,919
2019-10-04	$19.66	$19.93	$19.07	$19.74	$19.74	634,180
2019-10-03	$18.69	$19.71	$17.87	$19.43	$19.43	1,309,106
2019-10-02	$19.75	$20.37	$18.39	$19.04	$19.04	2,830,065
2019-10-01	$25.02	$25.33	$24.02	$24.03	$24.03	262,812
2019-09-30	$25.33	$25.49	$25.06	$25.07	$25.07	315,093
2019-09-27	$26.20	$26.20	$24.91	$25.32	$25.32	285,172
2019-09-26	$26.33	$26.57	$25.72	$26.09	$26.09	237,819
2019-09-25	$26.29	$26.77	$25.97	$26.36	$26.36	167,898
2019-09-24	$26.66	$27.12	$26.11	$26.31	$26.31	368,751
2019-09-23	$26.27	$26.93	$26.19	$26.56	$26.56	226,389
2019-09-20	$25.81	$26.55	$25.46	$26.38	$26.38	482,976
2019-09-19	$25.75	$26.12	$25.40	$25.84	$25.84	341,014
2019-09-18	$25.40	$25.85	$24.94	$25.73	$25.73	339,136
2019-09-17	$25.10	$25.62	$24.64	$25.36	$25.36	346,587
2019-09-16	$24.39	$25.29	$24.17	$25.18	$25.18	233,936
2019-09-13	$24.20	$24.75	$24.11	$24.62	$24.62	277,864
2019-09-12	$23.94	$24.11	$23.28	$24.03	$24.03	294,068
2019-09-11	$22.46	$23.86	$22.46	$23.74	$23.74	369,559
2019-09-10	$22.00	$22.90	$21.49	$22.41	$22.41	288,491
2019-09-09	$22.66	$22.66	$22.16	$22.19	$22.19	172,253
2019-09-06	$21.87	$22.76	$21.79	$22.51	$22.51	245,772
2019-09-05	$21.74	$22.17	$21.48	$21.82	$21.82	316,337
2019-09-04	$21.27	$21.41	$20.33	$21.36	$21.36	318,243
2019-09-03	$21.41	$21.60	$20.82	$21.01	$21.01	281,620
2019-08-30	$21.99	$21.99	$21.46	$21.76	$21.76	184,750
2019-08-29	$22.13	$22.31	$21.72	$21.80	$21.80	262,339
2019-08-28	$21.85	$22.06	$21.52	$21.84	$21.84	211,920
2019-08-27	$22.45	$22.86	$21.87	$21.89	$21.89	290,296
2019-08-26	$22.32	$22.80	$22.16	$22.35	$22.35	240,456
2019-08-23	$22.79	$23.01	$21.80	$21.93	$21.93	212,957
2019-08-22	$23.30	$23.30	$22.79	$22.79	$22.79	201,020
2019-08-21	$23.46	$23.50	$22.98	$23.18	$23.18	250,297
2019-08-20	$23.57	$23.69	$23.08	$23.17	$23.17	546,797
2019-08-19	$23.51	$23.79	$22.98	$23.61	$23.61	454,460
2019-08-16	$22.55	$23.32	$22.08	$23.10	$23.10	384,683
2019-08-15	$21.36	$21.96	$20.70	$21.89	$21.89	414,157
2019-08-14	$22.05	$22.28	$21.20	$21.30	$21.30	219,313
2019-08-13	$22.20	$22.90	$21.88	$22.46	$22.46	296,390
2019-08-12	$22.53	$22.54	$21.96	$22.25	$22.25	230,829
2019-08-09	$23.44	$23.72	$22.38	$22.72	$22.72	383,276
2019-08-08	$23.45	$23.84	$22.59	$23.50	$23.50	345,946
2019-08-07	$23.19	$23.60	$22.82	$23.37	$23.37	532,731
2019-08-06	$22.44	$23.50	$22.28	$23.48	$23.48	535,998
2019-08-05	$21.96	$22.50	$21.93	$22.30	$22.30	394,034
2019-08-02	$22.44	$22.63	$22.01	$22.49	$22.49	428,304
2019-08-01	$22.65	$23.17	$22.35	$22.49	$22.49	477,042
2019-07-31	$23.20	$23.26	$22.00	$22.62	$22.62	587,889
2019-07-30	$22.86	$23.29	$22.83	$23.17	$23.17	364,935
2019-07-29	$22.74	$23.60	$22.74	$23.18	$23.18	721,644
2019-07-26	$23.11	$23.26	$21.68	$22.77	$22.77	896,458
2019-07-25	$24.57	$24.64	$21.04	$23.11	$23.11	2,098,060
2019-07-24	$28.14	$29.04	$27.63	$28.94	$28.94	365,997
2019-07-23	$27.75	$28.59	$27.27	$28.14	$28.14	369,150
2019-07-22	$28.50	$28.62	$27.59	$27.67	$27.67	196,233
2019-07-19	$27.94	$28.73	$27.79	$28.26	$28.26	283,660
2019-07-18	$27.16	$28.17	$26.88	$27.97	$27.97	221,451
2019-07-17	$27.77	$27.78	$27.10	$27.11	$27.11	148,700
2019-07-16	$28.09	$28.21	$27.23	$27.84	$27.84	255,522
2019-07-15	$27.80	$28.19	$27.60	$28.06	$28.06	219,163
2019-07-12	$27.79	$27.89	$27.26	$27.76	$27.76	354,498
2019-07-11	$28.34	$28.34	$27.50	$27.66	$27.66	218,953
2019-07-10	$28.14	$28.46	$27.70	$28.12	$28.12	269,410
2019-07-09	$27.51	$28.09	$27.23	$27.94	$27.94	347,032
2019-07-08	$28.45	$28.45	$27.02	$27.54	$27.54	567,618
2019-07-05	$28.33	$28.87	$27.98	$28.72	$28.72	287,230
2019-07-03	$28.58	$28.85	$28.19	$28.57	$28.57	115,283
2019-07-02	$28.75	$29.04	$28.07	$28.45	$28.45	379,240
2019-07-01	$28.68	$29.80	$28.23	$28.68	$28.68	622,025
2019-06-28	$27.67	$28.37	$27.47	$28.30	$28.30	696,658
2019-06-27	$27.08	$27.83	$26.90	$27.63	$27.63	255,536
2019-06-26	$28.01	$28.23	$26.37	$26.86	$26.86	500,724
2019-06-25	$27.80	$28.06	$27.54	$27.76	$27.76	585,689
2019-06-24	$28.02	$28.02	$27.46	$27.61	$27.61	228,818
2019-06-21	$27.82	$28.11	$27.12	$27.85	$27.85	697,005
2019-06-20	$28.48	$28.48	$27.35	$28.03	$28.03	848,858
2019-06-19	$27.32	$28.18	$27.18	$28.14	$28.14	448,274
2019-06-18	$27.25	$27.88	$26.86	$27.26	$27.26	414,514
2019-06-17	$26.57	$27.05	$26.03	$26.83	$26.83	370,128
2019-06-14	$26.49	$26.86	$26.23	$26.45	$26.45	227,168
2019-06-13	$26.46	$27.12	$26.04	$26.50	$26.50	531,806
2019-06-12	$25.22	$26.36	$25.14	$26.25	$26.25	260,099
2019-06-11	$26.14	$26.32	$24.46	$25.24	$25.24	420,934
2019-06-10	$25.50	$26.06	$25.36	$25.90	$25.90	313,544
2019-06-07	$25.26	$25.71	$25.10	$25.32	$25.32	341,099
2019-06-06	$25.10	$25.47	$24.77	$25.04	$25.04	134,378
2019-06-05	$24.83	$25.28	$24.36	$25.28	$25.28	616,784
2019-06-04	$23.64	$24.65	$23.57	$24.62	$24.62	404,515
2019-06-03	$23.86	$23.98	$23.23	$23.33	$23.33	323,877
2019-05-31	$24.62	$24.82	$23.87	$23.99	$23.99	284,621
2019-05-30	$25.09	$25.41	$24.88	$24.88	$24.88	288,100
2019-05-29	$24.48	$24.93	$24.10	$24.90	$24.90	418,857
2019-05-28	$24.75	$25.24	$24.57	$24.70	$24.70	219,424
2019-05-24	$24.42	$24.79	$24.18	$24.73	$24.73	870,895
2019-05-23	$24.46	$24.82	$24.16	$24.32	$24.32	265,882
2019-05-22	$24.64	$25.06	$24.64	$24.77	$24.77	627,591
2019-05-21	$24.13	$24.74	$24.08	$24.73	$24.73	839,456
2019-05-20	$24.05	$24.23	$23.64	$23.94	$23.94	239,657
2019-05-17	$25.50	$25.54	$23.98	$24.25	$24.25	602,262
2019-05-16	$25.61	$25.87	$25.47	$25.70	$25.70	664,594
2019-05-15	$24.72	$25.68	$24.51	$25.53	$25.53	527,740
2019-05-14	$24.54	$25.14	$24.31	$24.92	$24.92	378,148
2019-05-13	$24.90	$25.15	$24.38	$24.51	$24.51	202,443
2019-05-10	$24.62	$25.72	$24.29	$25.50	$25.50	400,625
2019-05-09	$24.63	$24.93	$24.19	$24.76	$24.76	499,810
2019-05-08	$25.31	$25.46	$24.81	$24.88	$24.88	309,927
2019-05-07	$25.38	$26.40	$24.95	$25.30	$25.30	503,207
2019-05-06	$25.47	$25.70	$25.07	$25.40	$25.40	300,037
2019-05-03	$25.28	$26.10	$25.03	$26.07	$26.07	582,211
2019-05-02	$23.61	$25.12	$23.61	$25.10	$25.10	342,302
2019-05-01	$24.59	$24.59	$23.58	$23.84	$23.84	494,407
2019-04-30	$25.44	$25.52	$24.02	$24.16	$24.16	669,995
2019-04-29	$25.24	$25.30	$24.35	$25.12	$25.12	518,108
2019-04-26	$25.00	$25.22	$24.50	$25.17	$25.17	545,767
2019-04-25	$24.82	$25.03	$24.50	$24.91	$24.91	301,898
2019-04-24	$24.77	$25.15	$24.65	$24.96	$24.96	209,366
2019-04-23	$24.30	$24.93	$23.82	$24.83	$24.83	288,673
2019-04-22	$23.94	$24.28	$23.61	$24.12	$24.12	180,850
2019-04-18	$23.84	$24.35	$23.28	$24.15	$24.15	209,938
2019-04-17	$24.86	$24.86	$23.32	$23.90	$23.90	297,266
2019-04-16	$25.39	$25.47	$24.65	$24.79	$24.79	252,449
2019-04-15	$25.53	$25.90	$25.23	$25.25	$25.25	196,362
2019-04-12	$25.66	$25.68	$25.07	$25.54	$25.54	223,530
2019-04-11	$25.57	$25.77	$24.97	$25.52	$25.52	263,787
2019-04-10	$25.05	$25.69	$25.04	$25.48	$25.48	296,842
2019-04-09	$25.12	$25.48	$24.76	$24.92	$24.92	343,639
2019-04-08	$25.53	$25.53	$24.90	$25.22	$25.22	207,179
2019-04-05	$25.41	$26.30	$25.41	$25.66	$25.66	482,495
2019-04-04	$24.98	$25.45	$24.60	$25.29	$25.29	204,932
2019-04-03	$24.67	$25.06	$24.60	$25.00	$25.00	247,726
2019-04-02	$24.37	$24.53	$24.04	$24.48	$24.48	236,113
2019-04-01	$24.77	$25.01	$24.09	$24.35	$24.35	434,229
2019-03-29	$24.55	$25.42	$24.07	$24.48	$24.48	427,087
2019-03-28	$23.97	$24.60	$23.97	$24.49	$24.49	208,543
2019-03-27	$23.68	$24.04	$23.23	$23.95	$23.95	198,404
2019-03-26	$23.95	$24.15	$23.35	$23.59	$23.59	251,491
2019-03-25	$23.35	$23.84	$21.50	$23.71	$23.71	508,640
2019-03-22	$24.89	$25.20	$23.59	$23.62	$23.62	212,129
2019-03-21	$24.08	$25.20	$23.80	$25.10	$25.10	369,966
2019-03-20	$24.49	$24.61	$24.02	$24.12	$24.12	397,635
2019-03-19	$24.97	$25.49	$24.39	$24.56	$24.56	339,076
2019-03-18	$24.15	$24.83	$24.15	$24.73	$24.73	373,879
2019-03-15	$23.97	$24.87	$23.97	$24.10	$24.10	604,372
2019-03-14	$23.84	$24.24	$23.41	$23.96	$23.96	236,632
2019-03-13	$24.03	$24.39	$23.81	$23.93	$23.93	285,517
2019-03-12	$24.01	$24.96	$23.49	$23.91	$23.91	427,767
2019-03-11	$23.48	$23.84	$23.30	$23.77	$23.77	540,102
2019-03-08	$22.60	$23.98	$22.50	$23.45	$23.45	372,353
2019-03-07	$22.54	$22.94	$22.28	$22.72	$22.72	425,212
2019-03-06	$23.40	$23.53	$22.55	$22.58	$22.58	287,523
2019-03-05	$23.79	$23.79	$22.94	$23.43	$23.43	337,654
2019-03-04	$23.81	$23.90	$23.26	$23.56	$23.56	305,918
2019-03-01	$23.02	$23.95	$23.02	$23.75	$23.75	393,495
2019-02-28	$22.97	$23.01	$22.48	$22.85	$22.85	497,098
2019-02-27	$23.17	$23.69	$22.46	$23.08	$23.08	377,281
2019-02-26	$23.91	$24.15	$23.32	$23.35	$23.35	494,856
2019-02-25	$24.20	$25.12	$23.55	$23.90	$23.90	1,032,650
2019-02-22	$22.96	$24.40	$22.96	$23.94	$23.94	915,627
2019-02-21	$21.98	$22.93	$21.72	$22.92	$22.92	864,510
2019-02-20	$20.92	$22.50	$20.50	$22.03	$22.03	1,222,489
2019-02-19	$18.49	$19.36	$18.29	$19.16	$19.16	326,429
2019-02-15	$18.54	$18.80	$18.28	$18.54	$18.54	139,093
2019-02-14	$17.60	$18.66	$17.60	$18.48	$18.48	253,942
2019-02-13	$17.65	$18.07	$17.51	$17.64	$17.64	209,763
2019-02-12	$17.83	$17.98	$17.59	$17.65	$17.65	177,774
2019-02-11	$17.51	$17.73	$17.35	$17.67	$17.67	77,049
2019-02-08	$17.54	$17.74	$17.27	$17.47	$17.47	106,098
2019-02-07	$17.89	$18.02	$17.59	$17.68	$17.68	85,092
2019-02-06	$17.58	$18.09	$17.45	$17.99	$17.99	111,364
2019-02-05	$17.24	$17.76	$17.18	$17.56	$17.56	175,240
2019-02-04	$16.81	$17.38	$16.81	$17.13	$17.13	116,043
2019-02-01	$16.82	$17.00	$16.66	$16.85	$16.85	133,565
2019-01-31	$16.48	$17.10	$16.33	$16.82	$16.82	126,206
2019-01-30	$16.67	$16.67	$16.29	$16.61	$16.61	132,645
2019-01-29	$16.68	$16.98	$16.42	$16.47	$16.47	151,251
2019-01-28	$16.76	$16.94	$16.37	$16.69	$16.69	198,964
2019-01-25	$16.69	$17.18	$16.60	$16.94	$16.94	104,376
2019-01-24	$16.45	$16.76	$16.33	$16.67	$16.67	82,904
2019-01-23	$16.31	$16.76	$16.31	$16.44	$16.44	156,093
2019-01-22	$16.52	$16.79	$16.09	$16.26	$16.26	120,741
2019-01-18	$16.55	$16.70	$16.43	$16.57	$16.57	146,595
2019-01-17	$16.54	$16.82	$16.35	$16.50	$16.50	294,254
2019-01-16	$16.49	$17.02	$16.49	$16.62	$16.62	109,121
2019-01-15	$16.27	$16.56	$16.05	$16.47	$16.47	206,402
2019-01-14	$16.04	$16.56	$15.98	$16.29	$16.29	243,724
2019-01-11	$16.17	$16.49	$16.09	$16.25	$16.25	206,199
2019-01-10	$16.12	$16.29	$15.91	$16.22	$16.22	78,546
2019-01-09	$16.12	$16.27	$15.98	$16.17	$16.17	103,393
2019-01-08	$16.00	$16.14	$15.80	$15.99	$15.99	170,997
2019-01-07	$15.64	$16.10	$15.58	$15.81	$15.81	239,950
2019-01-04	$15.09	$15.75	$14.57	$15.70	$15.70	205,094
2019-01-03	$15.34	$15.41	$14.84	$14.93	$14.93	141,691
2019-01-02	$15.40	$15.64	$15.28	$15.47	$15.47	152,623
2018-12-31	$15.18	$15.67	$15.13	$15.65	$15.65	201,021
2018-12-28	$14.85	$15.25	$14.78	$15.03	$15.03	215,109
2018-12-27	$14.46	$14.87	$14.26	$14.86	$14.86	239,854
2018-12-26	$14.03	$14.76	$14.02	$14.75	$14.75	196,630
2018-12-24	$14.52	$14.52	$13.82	$13.96	$13.96	152,231
2018-12-21	$15.23	$15.31	$14.53	$14.55	$14.55	786,976
2018-12-20	$16.02	$16.17	$15.06	$15.21	$15.21	246,793
2018-12-19	$16.47	$17.13	$16.00	$16.08	$16.08	219,458
2018-12-18	$16.40	$16.90	$16.08	$16.42	$16.42	287,069
2018-12-17	$17.25	$17.25	$16.25	$16.28	$16.28	348,322
2018-12-14	$17.10	$17.43	$17.08	$17.29	$17.29	148,647
2018-12-13	$17.43	$17.59	$16.89	$17.27	$17.27	121,507
2018-12-12	$17.45	$17.94	$17.35	$17.43	$17.43	192,641
2018-12-11	$17.11	$17.17	$16.63	$16.95	$16.95	183,843
2018-12-10	$16.87	$17.03	$16.40	$16.82	$16.82	147,640
2018-12-07	$17.30	$17.48	$16.78	$16.94	$16.94	131,788
2018-12-06	$17.98	$18.09	$16.88	$17.38	$17.38	356,360
2018-12-04	$18.81	$18.81	$17.93	$18.21	$18.21	185,913
2018-12-03	$19.00	$19.31	$18.46	$19.01	$19.01	393,978
2018-11-30	$17.81	$18.96	$17.61	$18.75	$18.75	400,525
2018-11-29	$17.51	$18.02	$17.35	$17.85	$17.85	225,907
2018-11-28	$16.97	$17.66	$16.74	$17.65	$17.65	198,546
2018-11-27	$16.93	$17.03	$16.59	$16.84	$16.84	265,468
2018-11-26	$16.40	$16.95	$15.88	$16.92	$16.92	194,755
2018-11-23	$15.84	$16.38	$15.84	$16.15	$16.15	54,670
2018-11-21	$16.02	$16.09	$15.57	$16.05	$16.05	120,223
2018-11-20	$16.19	$16.26	$15.91	$16.01	$16.01	220,056
2018-11-19	$16.30	$16.55	$16.17	$16.30	$16.30	210,077
2018-11-16	$16.35	$16.50	$16.11	$16.25	$16.25	388,542
2018-11-15	$15.53	$16.64	$15.53	$16.49	$16.49	354,207
2018-11-14	$15.45	$15.85	$15.21	$15.69	$15.69	304,460
2018-11-13	$14.86	$15.54	$14.84	$15.35	$15.35	309,394
2018-11-12	$14.96	$15.25	$14.56	$14.86	$14.86	207,869
2018-11-09	$15.74	$15.74	$14.95	$14.96	$14.96	179,995
2018-11-08	$15.70	$15.98	$15.20	$15.84	$15.84	175,638
2018-11-07	$15.35	$15.88	$14.51	$15.77	$15.77	333,184
2018-11-06	$14.74	$15.35	$14.64	$15.28	$15.28	411,422
2018-11-05	$15.10	$15.21	$14.51	$14.71	$14.71	305,748
2018-11-02	$15.16	$15.53	$14.76	$15.07	$15.07	406,342
2018-11-01	$14.00	$15.21	$14.00	$15.16	$15.16	597,348
2018-10-31	$14.41	$15.33	$12.60	$13.97	$13.97	795,503
2018-10-30	$12.70	$13.10	$12.62	$12.69	$12.69	299,036
2018-10-29	$13.10	$13.27	$12.60	$12.68	$12.68	320,720
2018-10-26	$13.07	$13.14	$12.59	$12.90	$12.90	313,567
2018-10-25	$13.16	$13.45	$13.05	$13.26	$13.26	272,210
2018-10-24	$13.13	$13.31	$13.05	$13.06	$13.06	212,096
2018-10-23	$13.09	$13.35	$12.81	$13.17	$13.17	212,481
2018-10-22	$13.46	$13.65	$13.18	$13.31	$13.31	259,606
2018-10-19	$13.66	$13.79	$13.45	$13.50	$13.50	143,728
2018-10-18	$13.73	$14.23	$13.46	$13.65	$13.65	153,416
2018-10-17	$13.84	$14.00	$13.52	$13.75	$13.75	235,650
2018-10-16	$13.53	$13.93	$13.29	$13.88	$13.88	276,711
2018-10-15	$13.25	$13.65	$13.14	$13.44	$13.44	263,570
2018-10-12	$13.78	$13.81	$13.17	$13.27	$13.27	384,678
2018-10-11	$13.76	$14.10	$13.55	$13.56	$13.56	371,557
2018-10-10	$14.14	$14.46	$13.90	$13.90	$13.90	206,320
2018-10-09	$14.05	$14.34	$13.79	$14.18	$14.18	210,486
2018-10-08	$14.15	$14.31	$13.94	$14.10	$14.10	275,129
2018-10-05	$14.82	$14.91	$14.14	$14.19	$14.19	343,156
2018-10-04	$15.39	$15.46	$14.84	$14.86	$14.86	226,981
2018-10-03	$14.95	$15.49	$14.82	$15.44	$15.44	308,838
2018-10-02	$14.90	$15.03	$14.76	$14.91	$14.91	281,983
2018-10-01	$14.88	$15.12	$14.70	$14.91	$14.91	497,897
2018-09-28	$14.45	$15.15	$14.45	$14.95	$14.95	350,506
2018-09-27	$14.75	$15.10	$14.30	$14.55	$14.55	552,757
2018-09-26	$14.90	$15.25	$14.60	$14.75	$14.75	279,127
2018-09-25	$15.05	$15.35	$14.90	$14.90	$14.90	225,323
2018-09-24	$15.60	$15.60	$14.65	$15.00	$15.00	553,597
2018-09-21	$16.20	$16.35	$15.55	$15.65	$15.65	1,631,191
2018-09-20	$16.15	$16.35	$15.95	$16.20	$16.20	315,557
2018-09-19	$16.10	$16.55	$16.05	$16.10	$16.10	239,917
2018-09-18	$16.20	$16.60	$16.10	$16.15	$16.15	237,567
2018-09-17	$16.40	$16.60	$15.65	$16.15	$16.15	256,198
2018-09-14	$16.25	$16.55	$15.80	$16.35	$16.35	340,210
2018-09-13	$15.95	$16.30	$15.81	$16.30	$16.30	203,639
2018-09-12	$15.55	$16.00	$15.10	$15.90	$15.90	259,386
2018-09-11	$15.70	$15.90	$15.25	$15.50	$15.50	315,965
2018-09-10	$15.45	$16.15	$15.40	$15.70	$15.70	300,527
2018-09-07	$15.25	$15.60	$15.20	$15.40	$15.40	229,041
2018-09-06	$15.35	$15.75	$15.15	$15.20	$15.20	195,511
2018-09-05	$15.35	$15.50	$15.00	$15.40	$15.40	180,821
2018-09-04	$16.05	$16.05	$15.38	$15.55	$15.55	344,087
2018-08-31	$15.70	$16.15	$15.45	$16.10	$16.10	270,664
2018-08-30	$15.10	$16.00	$15.00	$15.60	$15.60	352,934
2018-08-29	$14.55	$15.20	$14.50	$15.10	$15.10	288,092
2018-08-28	$14.90	$14.95	$14.30	$14.65	$14.65	245,034
2018-08-27	$14.70	$15.15	$14.65	$14.90	$14.90	170,610
2018-08-24	$14.50	$14.70	$14.20	$14.55	$14.55	124,986
2018-08-23	$14.55	$14.75	$14.35	$14.50	$14.50	118,228
2018-08-22	$14.40	$14.60	$14.15	$14.50	$14.50	238,753
2018-08-21	$14.50	$14.85	$14.05	$14.45	$14.45	355,689
2018-08-20	$13.50	$14.60	$13.30	$14.50	$14.50	460,366
2018-08-17	$13.70	$13.80	$13.35	$13.45	$13.45	200,211
2018-08-16	$13.50	$13.90	$13.43	$13.75	$13.75	211,009
2018-08-15	$13.45	$13.60	$13.10	$13.45	$13.45	211,331
2018-08-14	$13.40	$13.60	$13.25	$13.45	$13.45	151,423
2018-08-13	$13.00	$13.55	$12.80	$13.35	$13.35	393,420
2018-08-10	$13.45	$13.55	$13.05	$13.10	$13.10	228,163
2018-08-09	$13.55	$13.65	$13.40	$13.50	$13.50	156,280
2018-08-08	$13.40	$13.65	$13.20	$13.55	$13.55	195,268
2018-08-07	$13.50	$13.70	$13.20	$13.35	$13.35	239,009
2018-08-06	$13.65	$13.75	$13.40	$13.50	$13.50	178,779
2018-08-03	$13.25	$13.65	$13.25	$13.60	$13.60	245,782
2018-08-02	$13.85	$14.60	$13.00	$13.35	$13.35	489,799
2018-08-01	$14.25	$15.00	$14.00	$15.00	$15.00	376,257
2018-07-31	$13.45	$14.50	$13.40	$14.45	$14.45	304,952
2018-07-30	$13.25	$13.60	$13.00	$13.30	$13.30	331,276
2018-07-27	$13.70	$13.70	$13.00	$13.30	$13.30	455,180
2018-07-26	$13.40	$13.75	$13.20	$13.65	$13.65	230,998
2018-07-25	$13.90	$14.20	$13.25	$13.30	$13.30	399,895
2018-07-24	$13.90	$14.40	$13.85	$13.95	$13.95	294,891
2018-07-23	$13.60	$14.00	$13.40	$13.90	$13.90	223,059
2018-07-20	$13.85	$13.90	$13.65	$13.70	$13.70	188,138
2018-07-19	$13.80	$14.00	$13.65	$13.85	$13.85	231,542
2018-07-18	$13.95	$13.95	$13.70	$13.80	$13.80	299,623
2018-07-17	$13.95	$14.35	$13.80	$14.00	$14.00	331,048
2018-07-16	$14.10	$14.20	$13.65	$14.00	$14.00	361,974
2018-07-13	$14.80	$14.90	$14.05	$14.05	$14.05	386,480
2018-07-12	$15.25	$15.25	$14.85	$14.85	$14.85	183,953
2018-07-11	$15.05	$15.55	$15.05	$15.10	$15.10	343,796
2018-07-10	$15.30	$15.40	$15.00	$15.20	$15.20	256,514
2018-07-09	$14.95	$15.50	$14.95	$15.30	$15.30	214,004
2018-07-06	$15.05	$15.30	$14.95	$14.95	$14.95	143,406
2018-07-05	$15.00	$15.15	$14.60	$15.05	$15.05	214,945
2018-07-03	$15.00	$15.20	$14.80	$14.90	$14.90	119,336
2018-07-02	$14.55	$14.90	$14.45	$14.85	$14.85	208,646
2018-06-29	$14.75	$14.90	$14.53	$14.55	$14.55	214,330
2018-06-28	$14.20	$15.00	$14.20	$14.65	$14.65	471,324
2018-06-27	$14.95	$14.95	$14.20	$14.30	$14.30	312,256
2018-06-26	$14.40	$15.10	$14.36	$15.00	$15.00	334,544
2018-06-25	$15.00	$15.00	$14.30	$14.35	$14.35	264,070
2018-06-22	$14.50	$15.25	$14.35	$15.15	$15.15	1,074,713
2018-06-21	$14.70	$14.75	$14.35	$14.50	$14.50	452,335
2018-06-20	$15.30	$15.30	$14.65	$14.65	$14.65	350,371
2018-06-19	$15.10	$15.35	$14.60	$15.35	$15.35	427,167
2018-06-18	$14.65	$15.40	$14.40	$15.30	$15.30	328,795
2018-06-15	$14.15	$14.55	$13.95	$14.50	$14.50	556,350
2018-06-14	$14.65	$14.70	$14.15	$14.25	$14.25	389,187
2018-06-13	$14.45	$14.85	$14.35	$14.60	$14.60	332,359
2018-06-12	$14.75	$14.90	$14.35	$14.45	$14.45	349,708
2018-06-11	$14.15	$14.85	$14.13	$14.70	$14.70	370,417
2018-06-08	$14.45	$14.55	$13.85	$14.10	$14.10	741,996
2018-06-07	$14.50	$15.00	$13.88	$14.45	$14.45	960,266
2018-06-06	$14.45	$14.95	$14.15	$14.70	$14.70	310,084
2018-06-05	$15.15	$15.25	$14.20	$14.45	$14.45	424,729
2018-06-04	$14.65	$15.40	$14.45	$15.20	$15.20	479,068
2018-06-01	$14.15	$14.65	$14.00	$14.60	$14.60	512,529
2018-05-31	$14.25	$14.85	$13.85	$14.00	$14.00	903,595
2018-05-30	$14.15	$14.35	$14.00	$14.20	$14.20	349,826
2018-05-29	$14.50	$14.55	$13.85	$14.15	$14.15	493,241
2018-05-25	$14.00	$14.60	$13.95	$14.55	$14.55	395,822
2018-05-24	$13.60	$14.25	$13.55	$14.10	$14.10	349,088
2018-05-23	$13.85	$13.90	$13.60	$13.65	$13.65	367,689
2018-05-22	$14.15	$14.20	$13.80	$13.85	$13.85	386,365
2018-05-21	$14.35	$14.50	$13.95	$14.15	$14.15	273,252
2018-05-18	$14.25	$14.30	$13.95	$14.25	$14.25	304,586
2018-05-17	$14.40	$14.65	$14.10	$14.15	$14.15	356,496
2018-05-16	$14.40	$14.70	$14.10	$14.50	$14.50	346,882
2018-05-15	$14.45	$14.55	$14.20	$14.30	$14.30	209,887
2018-05-14	$14.85	$15.10	$14.43	$14.45	$14.45	322,230
2018-05-11	$14.90	$15.00	$14.15	$14.90	$14.90	357,227
2018-05-10	$14.10	$14.95	$14.00	$14.80	$14.80	547,791
2018-05-09	$14.35	$14.60	$13.88	$14.00	$14.00	714,655
2018-05-08	$15.55	$15.55	$14.20	$14.35	$14.35	781,993
2018-05-07	$16.40	$16.50	$15.55	$15.65	$15.65	587,605
2018-05-04	$17.85	$17.85	$16.10	$16.43	$16.43	761,416
2018-05-03	$19.35	$19.95	$17.70	$17.90	$17.90	679,411
2018-05-02	$18.35	$19.35	$18.03	$18.70	$18.70	436,325
2018-05-01	$17.80	$18.45	$17.75	$18.35	$18.35	353,713
2018-04-30	$17.85	$18.05	$17.73	$17.80	$17.80	236,768
2018-04-27	$18.00	$18.05	$17.65	$18.00	$18.00	274,922
2018-04-26	$17.50	$18.08	$17.40	$17.90	$17.90	249,960
2018-04-25	$17.55	$17.70	$17.08	$17.35	$17.35	266,520
2018-04-24	$17.70	$17.70	$17.30	$17.55	$17.55	405,053
2018-04-23	$17.60	$17.70	$17.30	$17.60	$17.60	314,237
2018-04-20	$17.15	$17.65	$17.10	$17.55	$17.55	224,353
2018-04-19	$17.15	$17.45	$17.00	$17.30	$17.30	149,867
2018-04-18	$17.25	$17.40	$16.95	$17.15	$17.15	430,144
2018-04-17	$16.50	$17.25	$16.35	$17.20	$17.20	307,670
2018-04-16	$16.00	$16.60	$15.35	$16.45	$16.45	271,057
2018-04-13	$15.85	$16.35	$15.65	$15.95	$15.95	346,004
2018-04-12	$15.55	$15.95	$15.35	$15.75	$15.75	446,835
2018-04-11	$15.10	$15.60	$14.11	$15.50	$15.50	299,409
2018-04-10	$15.00	$15.50	$14.93	$15.30	$15.30	301,848
2018-04-09	$15.50	$15.65	$14.80	$14.85	$14.85	280,521
2018-04-06	$15.90	$16.10	$15.10	$15.35	$15.35	198,559
2018-04-05	$16.10	$16.25	$15.80	$16.10	$16.10	211,476
2018-04-04	$15.25	$15.95	$15.10	$15.90	$15.90	448,637
2018-04-03	$15.75	$15.88	$15.05	$15.40	$15.40	439,025
2018-04-02	$15.75	$16.50	$15.60	$15.90	$15.90	410,482
2018-03-29	$15.80	$16.15	$15.65	$15.90	$15.90	837,408
2018-03-28	$15.80	$16.00	$15.50	$15.65	$15.65	634,370
2018-03-27	$16.55	$16.55	$15.65	$15.80	$15.80	570,349
2018-03-26	$15.90	$16.45	$15.50	$16.45	$16.45	421,865
2018-03-23	$15.15	$15.73	$15.15	$15.50	$15.50	403,933
2018-03-22	$15.90	$15.90	$15.05	$15.10	$15.10	473,949
2018-03-21	$16.05	$16.30	$15.90	$16.15	$16.15	185,461
2018-03-20	$15.65	$16.15	$15.65	$16.10	$16.10	246,310
2018-03-19	$16.10	$16.15	$15.50	$15.55	$15.55	393,935
2018-03-16	$16.20	$16.70	$16.10	$16.20	$16.20	528,148
2018-03-15	$16.40	$16.55	$16.15	$16.20	$16.20	311,789
2018-03-14	$16.45	$16.85	$16.25	$16.40	$16.40	394,237
2018-03-13	$16.95	$16.95	$16.35	$16.45	$16.45	289,041
2018-03-12	$15.95	$17.00	$15.95	$16.80	$16.80	348,180
2018-03-09	$15.85	$16.55	$15.70	$16.00	$16.00	396,106
2018-03-08	$15.65	$15.90	$15.55	$15.70	$15.70	267,398
2018-03-07	$15.15	$15.75	$15.15	$15.70	$15.70	480,813
2018-03-06	$15.80	$15.90	$15.00	$15.35	$15.35	532,575
2018-03-05	$16.15	$16.40	$15.55	$15.80	$15.80	542,305
2018-03-02	$14.90	$16.50	$14.45	$16.40	$16.40	914,157
2018-03-01	$15.40	$15.85	$14.80	$14.85	$14.85	880,874
2018-02-28	$15.25	$15.70	$15.15	$15.30	$15.30	639,663
2018-02-27	$17.05	$17.60	$15.05	$15.35	$15.35	2,355,800
2018-02-26	$19.80	$20.30	$19.35	$20.00	$20.00	346,801
2018-02-23	$20.00	$20.10	$19.30	$19.80	$19.80	308,242
2018-02-22	$20.95	$20.95	$19.70	$19.80	$19.80	289,059
2018-02-21	$20.70	$21.45	$20.65	$20.95	$20.95	156,603
2018-02-20	$20.15	$20.78	$20.15	$20.50	$20.50	229,367
2018-02-16	$20.25	$20.73	$20.25	$20.55	$20.55	131,409
2018-02-15	$20.00	$20.45	$19.65	$20.35	$20.35	269,587
2018-02-14	$19.90	$20.60	$19.80	$20.15	$20.15	267,471
2018-02-13	$19.65	$20.20	$19.25	$19.90	$19.90	359,479
2018-02-12	$20.00	$20.60	$19.35	$19.80	$19.80	221,422
2018-02-09	$19.95	$20.15	$18.80	$19.95	$19.95	300,702
2018-02-08	$20.25	$20.30	$19.60	$19.70	$19.70	237,067
2018-02-07	$20.70	$20.90	$19.90	$20.15	$20.15	308,997
2018-02-06	$20.30	$20.95	$19.55	$20.85	$20.85	295,202
2018-02-05	$21.55	$22.15	$20.40	$20.50	$20.50	289,675
2018-02-02	$22.95	$22.95	$21.75	$21.90	$21.90	391,952
2018-02-01	$22.90	$23.35	$21.90	$23.15	$23.15	394,322
2018-01-31	$23.90	$23.90	$22.85	$23.00	$23.00	246,094
2018-01-30	$23.85	$24.30	$23.35	$23.80	$23.80	260,905
2018-01-29	$23.50	$24.35	$23.35	$24.15	$24.15	270,537
2018-01-26	$24.35	$24.45	$23.30	$23.60	$23.60	206,268
2018-01-25	$23.20	$24.45	$23.00	$24.30	$24.30	481,162
2018-01-24	$23.60	$24.40	$22.45	$22.95	$22.95	354,447
2018-01-23	$23.20	$23.60	$22.95	$23.50	$23.50	176,278
2018-01-22	$22.85	$23.20	$22.40	$23.20	$23.20	251,104
2018-01-19	$22.55	$22.85	$22.35	$22.80	$22.80	214,328
2018-01-18	$22.35	$23.00	$22.25	$22.60	$22.60	214,969
2018-01-17	$22.35	$22.60	$22.00	$22.40	$22.40	184,370
2018-01-16	$23.55	$23.90	$21.93	$22.15	$22.15	375,119
2018-01-12	$23.70	$23.95	$23.30	$23.48	$23.48	214,257
2018-01-11	$23.70	$24.10	$23.05	$23.65	$23.65	396,939
2018-01-10	$22.35	$23.75	$22.15	$23.55	$23.55	502,424
2018-01-09	$20.95	$22.65	$20.95	$22.50	$22.50	439,669
2018-01-08	$21.60	$21.65	$20.70	$20.85	$20.85	257,666
2018-01-05	$20.55	$21.75	$20.40	$21.70	$21.70	252,834
2018-01-04	$21.00	$21.10	$20.25	$20.58	$20.58	244,306
2018-01-03	$21.00	$21.10	$20.50	$20.90	$20.90	240,967
2018-01-02	$20.60	$21.30	$20.15	$21.00	$21.00	257,727
2017-12-29	$21.15	$21.33	$20.30	$20.45	$20.45	376,543
2017-12-28	$22.30	$22.32	$20.95	$21.15	$21.15	248,111
2017-12-27	$21.20	$22.55	$21.20	$22.15	$22.15	447,393
2017-12-26	$20.60	$21.45	$20.45	$21.20	$21.20	464,730
2017-12-22	$20.20	$20.70	$20.15	$20.55	$20.55	153,633
2017-12-21	$20.55	$20.90	$20.10	$20.30	$20.30	268,206
2017-12-20	$20.40	$20.70	$20.20	$20.60	$20.60	151,393
2017-12-19	$20.35	$20.65	$19.95	$20.15	$20.15	223,421
2017-12-18	$19.90	$20.65	$19.90	$20.35	$20.35	400,542
2017-12-15	$19.95	$20.10	$19.50	$19.70	$19.70	941,406
2017-12-14	$20.55	$20.80	$19.75	$19.90	$19.90	391,597
2017-12-13	$20.60	$20.80	$20.40	$20.60	$20.60	330,450
2017-12-12	$20.65	$20.95	$20.45	$20.50	$20.50	231,186
2017-12-11	$20.85	$20.95	$20.35	$20.55	$20.55	222,755
2017-12-08	$20.85	$20.95	$20.55	$20.85	$20.85	182,943
2017-12-07	$20.85	$21.35	$20.50	$20.65	$20.65	532,267
2017-12-06	$20.30	$20.95	$20.10	$20.85	$20.85	274,871
2017-12-05	$20.75	$20.95	$20.30	$20.40	$20.40	373,643
2017-12-04	$22.15	$22.29	$20.50	$20.75	$20.75	419,307
2017-12-01	$22.50	$22.50	$21.35	$21.85	$21.85	395,808
2017-11-30	$22.90	$22.90	$21.95	$22.40	$22.40	440,560
2017-11-29	$23.00	$23.00	$22.40	$22.55	$22.55	204,229
2017-11-28	$22.20	$23.15	$22.20	$22.85	$22.85	255,446
2017-11-27	$22.85	$23.05	$22.00	$22.20	$22.20	237,601
2017-11-24	$22.90	$23.00	$22.40	$22.70	$22.70	113,146
2017-11-22	$23.35	$23.55	$22.50	$22.80	$22.80	268,918
2017-11-21	$22.95	$23.50	$22.95	$23.40	$23.40	347,334
2017-11-20	$22.10	$22.95	$21.75	$22.85	$22.85	576,239
2017-11-17	$21.75	$22.40	$21.25	$22.35	$22.35	372,039
2017-11-16	$21.50	$22.20	$21.40	$21.85	$21.85	421,787
2017-11-15	$21.70	$21.85	$21.05	$21.55	$21.55	402,921
2017-11-14	$21.90	$22.30	$21.55	$22.05	$22.05	417,398
2017-11-13	$22.00	$22.40	$21.60	$22.00	$22.00	468,239
2017-11-10	$22.95	$23.35	$22.20	$22.25	$22.25	385,181
2017-11-09	$22.35	$24.00	$22.15	$22.95	$22.95	659,545
2017-11-08	$21.80	$22.50	$21.63	$22.35	$22.35	379,286
2017-11-07	$23.10	$23.43	$21.05	$22.05	$22.05	680,581
2017-11-06	$21.75	$24.10	$21.75	$22.95	$22.95	1,229,874
2017-11-03	$22.55	$23.00	$21.38	$22.30	$22.30	863,350
2017-11-02	$19.25	$22.75	$19.25	$22.60	$22.60	1,018,361
2017-11-01	$20.05	$20.15	$18.60	$18.70	$18.70	622,646
2017-10-31	$19.05	$20.00	$19.00	$19.90	$19.90	351,403
2017-10-30	$19.30	$19.45	$18.85	$19.10	$19.10	417,031
2017-10-27	$18.45	$19.35	$18.40	$19.30	$19.30	309,674
2017-10-26	$18.30	$18.70	$18.10	$18.45	$18.45	247,901
2017-10-25	$18.10	$18.40	$18.00	$18.25	$18.25	317,130
2017-10-24	$18.30	$18.45	$18.10	$18.15	$18.15	318,841
2017-10-23	$18.25	$18.70	$18.05	$18.25	$18.25	405,485
2017-10-20	$17.60	$18.25	$17.50	$18.25	$18.25	272,603
2017-10-19	$17.45	$17.65	$17.15	$17.40	$17.40	375,308
2017-10-18	$17.90	$17.95	$17.50	$17.55	$17.55	275,657
2017-10-17	$17.70	$17.95	$17.40	$17.85	$17.85	293,620
2017-10-16	$17.80	$17.90	$17.60	$17.75	$17.75	316,252
2017-10-13	$18.65	$18.65	$17.75	$17.85	$17.85	411,102
2017-10-12	$18.75	$18.95	$18.50	$18.60	$18.60	342,750
2017-10-11	$18.40	$19.00	$18.35	$18.70	$18.70	435,804
2017-10-10	$18.00	$18.50	$17.95	$18.40	$18.40	391,743
2017-10-09	$18.20	$18.30	$17.80	$17.80	$17.80	244,197
2017-10-06	$18.10	$18.23	$17.85	$18.15	$18.15	417,535
2017-10-05	$17.95	$18.33	$17.90	$18.00	$18.00	582,730
2017-10-04	$17.85	$18.25	$17.80	$17.90	$17.90	481,825
2017-10-03	$17.90	$18.10	$17.75	$18.00	$18.00	350,055
2017-10-02	$17.80	$18.20	$17.80	$18.00	$18.00	508,354
2017-09-29	$17.80	$17.95	$17.55	$17.80	$17.80	288,634
2017-09-28	$17.60	$17.85	$17.45	$17.70	$17.70	321,090
2017-09-27	$17.60	$17.73	$17.40	$17.55	$17.55	507,049
2017-09-26	$17.55	$17.67	$17.25	$17.45	$17.45	483,742
2017-09-25	$17.35	$17.65	$17.15	$17.50	$17.50	447,991
2017-09-22	$17.40	$17.95	$17.23	$17.35	$17.35	503,609
2017-09-21	$17.40	$17.50	$17.20	$17.45	$17.45	268,356
2017-09-20	$17.40	$17.50	$17.20	$17.45	$17.45	389,486
2017-09-19	$17.40	$17.45	$17.15	$17.25	$17.25	548,853
2017-09-18	$17.05	$17.45	$17.05	$17.45	$17.45	293,923
2017-09-15	$17.35	$17.35	$16.87	$17.15	$17.15	1,061,773
2017-09-14	$17.00	$17.53	$16.85	$17.45	$17.45	480,800
2017-09-13	$17.35	$17.60	$17.00	$17.15	$17.15	316,418
2017-09-12	$16.80	$17.65	$16.80	$17.40	$17.40	522,387
2017-09-11	$16.50	$16.85	$16.35	$16.75	$16.75	671,722
2017-09-08	$16.45	$16.75	$16.33	$16.50	$16.50	570,539
2017-09-07	$16.30	$16.75	$16.20	$16.40	$16.40	766,743
2017-09-06	$17.20	$17.30	$16.30	$16.40	$16.40	522,733
2017-09-05	$16.60	$17.20	$16.50	$17.05	$17.05	570,547
2017-09-01	$17.45	$17.45	$16.70	$16.80	$16.80	503,581
2017-08-31	$17.10	$17.55	$17.00	$17.50	$17.50	808,360
2017-08-30	$16.95	$17.20	$16.88	$16.95	$16.95	670,369
2017-08-29	$16.90	$17.15	$16.80	$16.90	$16.90	456,932
2017-08-28	$17.15	$17.15	$16.83	$17.00	$17.00	403,596
2017-08-25	$17.00	$17.20	$16.85	$17.10	$17.10	495,365
2017-08-24	$16.75	$17.05	$16.60	$17.00	$17.00	491,570
2017-08-23	$16.00	$16.75	$16.00	$16.70	$16.70	538,257
2017-08-22	$15.55	$16.45	$15.50	$16.25	$16.25	695,822
2017-08-21	$15.90	$15.90	$15.25	$15.50	$15.50	612,547
2017-08-18	$15.95	$15.98	$15.35	$15.85	$15.85	615,600
2017-08-17	$15.70	$16.30	$15.05	$16.10	$16.10	1,233,241
2017-08-16	$16.85	$17.20	$15.65	$15.70	$15.70	1,387,452
2017-08-15	$17.25	$17.45	$16.38	$16.85	$16.85	1,240,334
2017-08-14	$18.25	$18.30	$16.60	$17.15	$17.15	1,269,512
2017-08-11	$18.10	$19.35	$18.03	$19.15	$19.15	602,282
2017-08-10	$18.55	$18.60	$17.95	$18.00	$18.00	345,170
2017-08-09	$18.90	$19.00	$18.20	$18.50	$18.50	461,509
2017-08-08	$18.85	$19.95	$18.60	$18.90	$18.90	829,556
2017-08-07	$17.45	$19.10	$17.45	$18.85	$18.85	760,038
2017-08-04	$16.30	$17.60	$15.90	$17.20	$17.20	837,007
2017-08-03	$15.65	$16.85	$15.65	$16.25	$16.25	900,511
2017-08-02	$20.20	$20.45	$15.40	$15.50	$15.50	2,036,332
2017-08-01	$18.70	$19.25	$18.35	$18.65	$18.65	685,263
2017-07-31	$19.80	$19.80	$18.30	$18.45	$18.45	716,380
2017-07-28	$18.80	$20.40	$18.55	$19.55	$19.55	697,739
2017-07-27	$19.25	$19.50	$18.70	$18.90	$18.90	420,251
2017-07-26	$19.45	$19.50	$18.85	$19.20	$19.20	384,030
2017-07-25	$19.15	$19.40	$18.85	$19.35	$19.35	472,259
2017-07-24	$18.60	$19.15	$18.15	$19.15	$19.15	496,065
2017-07-21	$18.75	$18.90	$18.30	$18.55	$18.55	368,242
2017-07-20	$18.60	$18.70	$18.20	$18.55	$18.55	520,240
2017-07-19	$18.60	$18.63	$18.15	$18.45	$18.45	344,520
2017-07-18	$18.45	$18.63	$18.15	$18.45	$18.45	403,688
2017-07-17	$17.55	$18.90	$17.50	$18.45	$18.45	885,546
2017-07-14	$18.00	$18.30	$17.45	$17.55	$17.55	433,718
2017-07-13	$18.40	$18.50	$17.80	$18.25	$18.25	474,498
2017-07-12	$18.25	$18.45	$17.95	$18.33	$18.33	571,025
2017-07-11	$18.10	$18.20	$17.55	$18.00	$18.00	523,379
2017-07-10	$17.80	$18.15	$17.13	$18.10	$18.10	757,331
2017-07-07	$18.50	$18.50	$17.55	$18.00	$18.00	611,463
2017-07-06	$18.25	$18.80	$17.95	$18.45	$18.45	1,011,731
2017-07-05	$17.55	$18.50	$17.45	$18.45	$18.45	703,293
2017-07-03	$18.10	$18.45	$17.40	$17.55	$17.55	590,740
2017-06-30	$17.55	$17.85	$17.10	$17.65	$17.65	644,533
2017-06-29	$17.45	$17.75	$16.95	$17.40	$17.40	945,123
2017-06-28	$16.30	$17.43	$16.15	$17.40	$17.40	1,053,903
2017-06-27	$16.25	$16.90	$15.80	$16.15	$16.15	1,140,837
2017-06-26	$15.85	$16.85	$15.80	$16.25	$16.25	1,061,094
2017-06-23	$15.15	$15.65	$14.75	$15.60	$15.60	4,761,336
2017-06-22	$15.30	$15.55	$15.00	$15.10	$15.10	649,718
2017-06-21	$15.10	$15.65	$15.10	$15.30	$15.30	604,667
2017-06-20	$15.40	$15.65	$15.05	$15.10	$15.10	405,133
2017-06-19	$15.10	$15.70	$14.95	$15.45	$15.45	703,815
2017-06-16	$14.85	$15.10	$14.75	$15.10	$15.10	1,004,070
2017-06-15	$15.00	$15.20	$14.60	$14.80	$14.80	2,271,576
2017-06-14	$16.10	$16.60	$15.75	$16.25	$16.25	428,462
2017-06-13	$15.80	$16.10	$15.35	$15.95	$15.95	420,438
2017-06-12	$15.35	$15.95	$15.10	$15.70	$15.70	608,695
2017-06-09	$16.65	$16.80	$15.76	$16.05	$16.05	366,235
2017-06-08	$16.50	$16.85	$16.15	$16.80	$16.80	314,837
2017-06-07	$16.05	$16.83	$15.90	$16.70	$16.70	447,228
2017-06-06	$16.10	$16.20	$15.60	$16.05	$16.05	442,433
2017-06-05	$16.40	$16.65	$15.40	$16.25	$16.25	691,035
2017-06-02	$16.75	$16.91	$16.40	$16.75	$16.75	503,649
2017-06-01	$16.65	$16.85	$16.20	$16.75	$16.75	483,637
2017-05-31	$16.60	$16.73	$16.25	$16.60	$16.60	658,411
2017-05-30	$17.00	$17.05	$16.45	$16.50	$16.50	583,517
2017-05-26	$17.00	$17.25	$16.70	$17.05	$17.05	321,002
2017-05-25	$16.90	$17.25	$16.65	$17.00	$17.00	626,481
2017-05-24	$16.85	$17.10	$16.50	$16.80	$16.80	401,725
2017-05-23	$17.10	$17.35	$16.55	$16.75	$16.75	501,312
2017-05-22	$16.35	$17.45	$16.00	$17.20	$17.20	988,282
2017-05-19	$15.85	$16.48	$15.80	$16.30	$16.30	1,101,029
2017-05-18	$15.75	$16.00	$15.30	$15.80	$15.80	680,975
2017-05-17	$16.20	$16.35	$15.80	$15.80	$15.80	675,865
2017-05-16	$16.45	$16.70	$16.00	$16.40	$16.40	670,095
2017-05-15	$16.80	$17.15	$15.95	$16.45	$16.45	4,554,798
2017-05-12	$15.85	$16.85	$15.80	$16.50	$16.50	886,222
2017-05-11	$16.25	$16.85	$15.80	$15.85	$15.85	891,550
2017-05-10	$15.40	$16.55	$15.31	$16.20	$16.20	1,111,359
2017-05-09	$14.75	$15.45	$14.55	$15.40	$15.40	1,804,436
2017-05-08	$13.75	$14.91	$13.75	$14.00	$14.00	789,332
2017-05-05	$13.75	$13.85	$13.40	$13.60	$13.60	548,931
2017-05-04	$14.25	$14.40	$13.50	$13.75	$13.75	1,934,960
2017-05-03	$13.45	$15.95	$13.40	$15.15	$15.15	1,029,134
2017-05-02	$13.50	$13.55	$12.75	$12.90	$12.90	396,013
2017-05-01	$13.05	$13.50	$12.75	$13.40	$13.40	466,533
2017-04-28	$12.90	$13.20	$12.70	$13.00	$13.00	503,678
2017-04-27	$12.05	$12.90	$12.05	$12.85	$12.85	435,277
2017-04-26	$11.85	$12.10	$11.65	$12.05	$12.05	183,239
2017-04-25	$11.80	$12.00	$11.60	$11.80	$11.80	155,177
2017-04-24	$11.75	$11.90	$11.65	$11.80	$11.80	164,348
2017-04-21	$11.95	$12.15	$11.55	$11.60	$11.60	176,336
2017-04-20	$11.85	$12.10	$11.78	$12.00	$12.00	189,555
2017-04-19	$11.55	$12.05	$11.53	$11.85	$11.85	268,993
2017-04-18	$11.40	$11.65	$11.30	$11.50	$11.50	237,154
2017-04-17	$10.85	$11.70	$10.80	$11.30	$11.30	344,911
2017-04-13	$11.20	$11.25	$10.65	$10.85	$10.85	701,172
2017-04-12	$11.55	$11.75	$11.20	$11.25	$11.25	325,397
2017-04-11	$11.45	$11.95	$11.45	$11.60	$11.60	436,554
2017-04-10	$12.25	$12.30	$11.60	$11.75	$11.75	396,570
2017-04-07	$12.60	$12.65	$12.05	$12.25	$12.25	145,993
2017-04-06	$12.25	$12.70	$12.10	$12.65	$12.65	265,493
2017-04-05	$12.30	$12.40	$12.10	$12.25	$12.25	242,744
2017-04-04	$12.25	$12.40	$11.90	$12.30	$12.30	286,654
2017-04-03	$12.45	$12.45	$11.55	$12.35	$12.35	507,319
2017-03-31	$12.45	$12.75	$12.30	$12.50	$12.50	463,583
2017-03-30	$12.15	$12.50	$12.05	$12.40	$12.40	232,509
2017-03-29	$12.15	$12.40	$12.10	$12.20	$12.20	179,523
2017-03-28	$12.00	$12.25	$11.90	$12.15	$12.15	529,663
2017-03-27	$11.75	$12.35	$11.50	$12.15	$12.15	672,799
2017-03-24	$11.85	$12.20	$11.70	$11.90	$11.90	238,168
2017-03-23	$11.85	$12.15	$11.50	$11.90	$11.90	421,081
2017-03-22	$11.70	$12.15	$11.05	$11.80	$11.80	463,760
2017-03-21	$12.25	$12.45	$11.75	$11.80	$11.80	323,432
2017-03-20	$12.55	$12.55	$12.05	$12.30	$12.30	331,110
2017-03-17	$12.30	$12.55	$12.10	$12.45	$12.45	353,942
2017-03-16	$12.35	$12.70	$12.25	$12.40	$12.40	375,003
2017-03-15	$12.40	$12.85	$12.30	$12.30	$12.30	610,750
2017-03-14	$12.35	$12.65	$12.00	$12.33	$12.33	1,857,069
2017-03-13	$13.35	$14.25	$13.35	$14.05	$14.05	399,337
2017-03-10	$13.00	$13.35	$12.90	$13.25	$13.25	255,132
2017-03-09	$13.10	$13.38	$12.85	$12.90	$12.90	243,205
2017-03-08	$13.10	$13.45	$12.85	$13.05	$13.05	232,051
2017-03-07	$13.25	$13.65	$12.80	$13.10	$13.10	176,768
2017-03-06	$13.25	$13.70	$13.20	$13.35	$13.35	218,728
2017-03-03	$14.00	$14.10	$13.20	$13.40	$13.40	347,438
2017-03-02	$13.50	$14.20	$13.20	$13.90	$13.90	699,979
2017-03-01	$13.05	$13.43	$13.00	$13.40	$13.40	431,333
2017-02-28	$12.45	$13.10	$12.45	$12.80	$12.80	407,536
2017-02-27	$12.90	$13.30	$12.25	$12.60	$12.60	446,452
2017-02-24	$12.00	$13.43	$12.00	$12.65	$12.65	541,961
2017-02-23	$12.25	$12.45	$11.90	$12.05	$12.05	563,696
2017-02-22	$10.00	$12.50	$10.00	$12.15	$12.15	1,795,506
2017-02-21	$9.55	$9.60	$9.25	$9.35	$9.35	289,280
2017-02-17	$9.05	$9.50	$9.00	$9.45	$9.45	229,738
2017-02-16	$9.20	$9.35	$9.05	$9.05	$9.05	157,632
2017-02-15	$9.15	$9.35	$9.10	$9.25	$9.25	167,070
2017-02-14	$9.25	$9.45	$9.10	$9.20	$9.20	200,934
2017-02-13	$9.35	$9.45	$9.10	$9.30	$9.30	156,015
2017-02-10	$9.40	$9.50	$9.25	$9.35	$9.35	160,570
2017-02-09	$9.35	$9.63	$9.10	$9.35	$9.35	166,845
2017-02-08	$9.05	$9.41	$8.90	$9.30	$9.30	228,625
2017-02-07	$9.00	$9.15	$8.85	$9.05	$9.05	228,572
2017-02-06	$8.85	$9.05	$8.50	$9.00	$9.00	227,625
2017-02-03	$8.35	$8.95	$8.25	$8.90	$8.90	218,708
2017-02-02	$8.65	$8.65	$8.15	$8.30	$8.30	242,994
2017-02-01	$8.55	$8.65	$8.45	$8.55	$8.55	132,246
2017-01-31	$8.80	$8.80	$8.35	$8.50	$8.50	213,993
2017-01-30	$8.80	$8.93	$8.55	$8.80	$8.80	183,882
2017-01-27	$8.85	$8.90	$8.65	$8.85	$8.85	130,930
2017-01-26	$8.85	$8.90	$8.65	$8.70	$8.70	206,603
2017-01-25	$8.65	$9.10	$8.60	$8.80	$8.80	462,934
2017-01-24	$8.55	$8.78	$7.95	$8.65	$8.65	427,107
2017-01-23	$9.00	$9.05	$8.55	$8.55	$8.55	188,790
2017-01-20	$9.05	$9.30	$9.00	$9.15	$9.15	129,177
2017-01-19	$9.25	$9.30	$9.00	$9.05	$9.05	127,972
2017-01-18	$9.15	$9.45	$9.05	$9.25	$9.25	246,842
2017-01-17	$9.05	$9.20	$9.01	$9.15	$9.15	289,904
2017-01-13	$8.85	$9.10	$8.85	$9.00	$9.00	124,493
2017-01-12	$9.00	$9.05	$8.65	$8.85	$8.85	225,865
2017-01-11	$8.75	$9.10	$8.65	$9.05	$9.05	348,840
2017-01-10	$8.45	$8.85	$8.45	$8.75	$8.75	247,888
2017-01-09	$8.25	$8.80	$8.25	$8.50	$8.50	280,833
2017-01-06	$8.30	$8.51	$8.05	$8.25	$8.25	324,734
2017-01-05	$8.65	$8.85	$8.13	$8.30	$8.30	378,065
2017-01-04	$8.95	$8.96	$8.50	$8.60	$8.60	352,285
2017-01-03	$8.65	$8.93	$8.50	$8.85	$8.85	348,681
2016-12-30	$8.40	$8.65	$8.35	$8.60	$8.60	154,173
2016-12-29	$8.25	$8.45	$8.25	$8.40	$8.40	171,377
2016-12-28	$8.50	$8.60	$8.05	$8.30	$8.30	214,008
2016-12-27	$8.55	$8.75	$8.40	$8.45	$8.45	135,269
2016-12-23	$8.65	$8.80	$8.50	$8.55	$8.55	139,040
2016-12-22	$8.85	$9.10	$8.60	$8.60	$8.60	123,310
2016-12-21	$8.80	$9.15	$8.70	$8.95	$8.95	152,583
2016-12-20	$8.70	$9.20	$8.70	$8.75	$8.75	137,031
2016-12-19	$8.75	$9.18	$8.65	$9.00	$9.00	250,242
2016-12-16	$9.05	$9.05	$8.10	$8.78	$8.78	949,957
2016-12-15	$9.10	$9.15	$8.90	$9.00	$9.00	284,847
2016-12-14	$9.05	$9.20	$8.90	$9.05	$9.05	402,011
2016-12-13	$9.05	$9.35	$9.00	$9.05	$9.05	308,799
2016-12-12	$9.40	$9.45	$9.15	$9.35	$9.35	183,480
2016-12-09	$9.35	$9.45	$9.05	$9.45	$9.45	421,811
2016-12-08	$9.50	$9.55	$9.20	$9.30	$9.30	293,751
2016-12-07	$9.45	$9.65	$9.20	$9.55	$9.55	257,007
2016-12-06	$9.45	$9.50	$9.20	$9.40	$9.40	243,011
2016-12-05	$9.05	$9.40	$9.05	$9.25	$9.25	339,309
2016-12-02	$9.20	$9.65	$9.05	$9.15	$9.15	469,462
2016-12-01	$9.20	$9.45	$9.00	$9.20	$9.20	502,941
2016-11-30	$9.70	$9.75	$9.10	$9.10	$9.10	503,136
2016-11-29	$9.60	$9.75	$9.30	$9.50	$9.50	593,894
2016-11-28	$9.90	$10.05	$9.40	$9.60	$9.60	538,569
2016-11-25	$9.90	$10.05	$9.75	$9.75	$9.75	360,336
2016-11-23	$9.55	$10.00	$9.36	$9.85	$9.85	1,059,073
2016-11-22	$9.25	$9.50	$9.10	$9.35	$9.35	668,252
2016-11-21	$9.30	$9.50	$8.98	$9.15	$9.15	684,465
2016-11-18	$9.35	$9.35	$9.10	$9.25	$9.25	346,044
2016-11-17	$9.05	$9.33	$8.85	$9.25	$9.25	743,205
2016-11-16	$9.10	$9.35	$8.85	$9.05	$9.05	2,018,081
2016-11-15	$10.40	$10.85	$10.25	$10.25	$10.25	886,160
2016-11-14	$9.60	$10.70	$9.45	$10.20	$10.20	698,901
2016-11-11	$9.50	$10.20	$9.50	$9.85	$9.85	895,712
2016-11-10	$9.45	$9.45	$8.95	$9.45	$9.45	450,492
2016-11-09	$8.60	$9.35	$8.25	$9.30	$9.30	586,936
2016-11-08	$9.45	$9.55	$8.95	$9.05	$9.05	362,526
2016-11-07	$9.10	$9.30	$9.00	$9.20	$9.20	367,649
2016-11-04	$8.70	$9.35	$8.60	$8.80	$8.80	452,293
2016-11-03	$9.50	$9.65	$8.60	$8.60	$8.60	441,283
2016-11-02	$9.55	$9.95	$9.05	$9.50	$9.50	926,951
2016-11-01	$8.65	$9.15	$8.50	$9.05	$9.05	505,594
2016-10-31	$8.20	$8.75	$8.15	$8.65	$8.65	615,664
2016-10-28	$8.35	$8.85	$8.15	$8.15	$8.15	414,435
2016-10-27	$8.60	$8.95	$8.35	$8.40	$8.40	329,492
2016-10-26	$9.15	$9.35	$8.60	$8.70	$8.70	392,563
2016-10-25	$9.85	$10.00	$9.05	$9.15	$9.15	584,241
2016-10-24	$9.40	$10.30	$9.20	$9.70	$9.70	1,361,194
2016-10-21	$9.20	$9.35	$8.90	$9.05	$9.05	402,313
2016-10-20	$8.50	$9.35	$8.50	$9.25	$9.25	514,356
2016-10-19	$8.85	$8.90	$8.30	$8.50	$8.50	258,382
2016-10-18	$8.55	$8.80	$8.50	$8.65	$8.65	396,390
2016-10-17	$7.70	$8.45	$7.70	$8.45	$8.45	423,421
2016-10-14	$8.01	$8.25	$7.65	$7.70	$7.70	367,435
2016-10-13	$7.65	$8.05	$7.61	$7.98	$7.98	261,142
2016-10-12	$8.01	$8.03	$7.62	$7.77	$7.77	274,876
2016-10-11	$7.90	$8.43	$7.81	$8.02	$8.02	386,852
2016-10-10	$8.21	$8.42	$7.95	$8.05	$8.05	269,310
2016-10-07	$8.31	$8.38	$8.06	$8.28	$8.28	297,275
2016-10-06	$8.23	$8.50	$8.09	$8.20	$8.20	351,354
2016-10-05	$8.55	$8.58	$8.19	$8.23	$8.23	278,890
2016-10-04	$8.29	$8.58	$8.19	$8.39	$8.39	300,621
2016-10-03	$8.19	$8.31	$7.91	$8.23	$8.23	261,581
2016-09-30	$7.95	$8.33	$7.87	$8.28	$8.28	346,638
2016-09-29	$8.22	$8.30	$7.83	$7.89	$7.89	288,530
2016-09-28	$8.16	$8.31	$8.10	$8.27	$8.27	232,852
2016-09-27	$8.07	$8.59	$8.05	$8.22	$8.22	216,719
2016-09-26	$8.17	$8.39	$8.00	$8.21	$8.21	518,463
2016-09-23	$8.92	$9.04	$8.49	$8.49	$8.49	567,342
2016-09-22	$8.78	$9.13	$8.66	$9.07	$9.07	524,844
2016-09-21	$8.52	$8.66	$8.35	$8.65	$8.65	403,506
2016-09-20	$8.50	$8.62	$8.30	$8.50	$8.50	362,936
2016-09-19	$8.30	$8.76	$8.30	$8.45	$8.45	619,596
2016-09-16	$8.38	$8.38	$7.99	$8.35	$8.35	332,112
2016-09-15	$7.91	$8.38	$7.91	$8.29	$8.29	565,709
2016-09-14	$7.87	$8.11	$7.74	$7.99	$7.99	545,291
2016-09-13	$7.69	$8.11	$7.52	$7.87	$7.87	616,074
2016-09-12	$7.24	$8.01	$7.21	$7.94	$7.94	1,301,709
2016-09-09	$7.56	$7.95	$7.18	$7.44	$7.44	3,194,009
2016-09-08	$9.53	$9.75	$9.33	$9.46	$9.46	322,428
2016-09-07	$9.36	$9.60	$9.12	$9.55	$9.55	655,615
2016-09-06	$9.38	$9.40	$8.60	$9.36	$9.36	681,563
2016-09-02	$9.63	$9.63	$9.35	$9.40	$9.40	278,600
2016-09-01	$9.73	$9.74	$9.36	$9.50	$9.50	484,476
2016-08-31	$9.65	$9.75	$9.19	$9.52	$9.52	486,431
2016-08-30	$9.80	$10.10	$9.08	$9.59	$9.59	1,146,259
2016-08-29	$8.46	$9.81	$8.43	$9.70	$9.70	1,561,320
2016-08-26	$7.51	$8.43	$7.50	$8.25	$8.25	827,622
2016-08-25	$7.07	$7.76	$7.02	$7.62	$7.62	320,118
2016-08-24	$7.18	$7.61	$6.90	$7.16	$7.16	405,962
2016-08-23	$8.20	$8.72	$6.63	$7.38	$7.38	899,751
2016-08-22	$8.01	$8.59	$8.00	$8.19	$8.19	650,394
2016-08-19	$7.54	$8.10	$7.50	$7.89	$7.89	397,738
2016-08-18	$7.02	$7.75	$7.02	$7.50	$7.50	395,445
2016-08-17	$7.05	$7.24	$6.77	$7.10	$7.10	243,074
2016-08-16	$7.45	$7.52	$6.80	$7.12	$7.12	313,397
2016-08-15	$6.79	$8.41	$6.75	$7.58	$7.58	922,485
2016-08-12	$5.75	$6.60	$5.68	$6.45	$6.45	307,980
2016-08-11	$5.78	$6.11	$5.62	$5.68	$5.68	141,326
2016-08-10	$6.10	$6.28	$5.65	$5.80	$5.80	273,701
2016-08-09	$5.79	$6.30	$5.75	$6.03	$6.03	512,896
2016-08-08	$5.82	$5.88	$5.21	$5.75	$5.75	600,116
2016-08-05	$4.20	$6.30	$4.20	$6.00	$6.00	1,836,861
2016-08-04	$3.70	$3.98	$3.70	$3.89	$3.89	96,025
2016-08-03	$3.57	$3.77	$3.46	$3.68	$3.68	153,828
2016-08-02	$3.81	$3.81	$3.57	$3.61	$3.61	48,901
2016-08-01	$4.12	$4.18	$3.87	$3.87	$3.87	95,858
2016-07-29	$4.22	$4.32	$3.99	$4.25	$4.25	52,077
2016-07-28	$4.25	$4.48	$4.08	$4.25	$4.25	119,902
2016-07-27	$4.06	$4.30	$3.95	$4.25	$4.25	176,187
2016-07-26	$4.07	$4.23	$3.94	$4.05	$4.05	149,422
2016-07-25	$4.26	$4.34	$4.07	$4.16	$4.16	90,389
2016-07-22	$4.25	$4.35	$4.00	$4.30	$4.30	155,960
2016-07-21	$4.42	$4.49	$4.13	$4.22	$4.22	135,133
2016-07-20	$4.65	$4.65	$4.31	$4.47	$4.47	142,732
2016-07-19	$4.81	$4.86	$4.63	$4.64	$4.64	98,106
2016-07-18	$4.83	$5.00	$4.68	$4.80	$4.80	131,507
2016-07-15	$4.77	$4.86	$4.66	$4.77	$4.77	116,129
2016-07-14	$4.80	$4.96	$4.58	$4.80	$4.80	134,668
2016-07-13	$4.66	$4.99	$4.63	$4.76	$4.76	108,196
2016-07-12	$4.98	$5.04	$4.46	$4.71	$4.71	279,145
2016-07-11	$4.77	$5.17	$4.75	$4.84	$4.84	631,866
2016-07-08	$4.41	$4.85	$4.41	$4.65	$4.65	306,094
2016-07-07	$4.73	$4.81	$4.28	$4.38	$4.38	177,468
2016-07-06	$4.11	$4.75	$3.97	$4.73	$4.73	389,875
2016-07-05	$4.26	$4.27	$3.90	$4.10	$4.10	235,589
2016-07-01	$3.64	$4.37	$3.64	$4.14	$4.14	224,422
2016-06-30	$4.24	$4.37	$3.60	$3.67	$3.67	318,693
2016-06-29	$3.62	$4.36	$3.61	$4.20	$4.20	755,322
2016-06-28	$3.22	$3.78	$3.16	$3.65	$3.65	304,914
2016-06-27	$2.83	$3.29	$2.60	$3.15	$3.15	207,839
2016-06-24	$2.65	$2.79	$2.51	$2.76	$2.76	1,311,452
2016-06-23	$2.82	$2.83	$2.68	$2.70	$2.70	334,295
2016-06-22	$2.76	$2.81	$2.72	$2.78	$2.78	196,011
2016-06-21	$2.73	$2.81	$2.66	$2.76	$2.76	125,181
2016-06-20	$2.68	$2.78	$2.68	$2.73	$2.73	86,260
2016-06-17	$2.74	$2.79	$2.68	$2.68	$2.68	168,348
2016-06-16	$2.73	$2.81	$2.65	$2.73	$2.73	153,049
2016-06-15	$2.69	$2.86	$2.66	$2.77	$2.77	138,707
2016-06-14	$2.74	$2.92	$2.74	$2.80	$2.80	172,936
2016-06-13	$2.65	$2.81	$2.62	$2.77	$2.77	114,344
2016-06-10	$2.70	$2.73	$2.59	$2.69	$2.69	93,298
2016-06-09	$3.27	$3.41	$2.66	$2.75	$2.75	169,941
2016-06-08	$2.44	$3.04	$2.39	$2.99	$2.99	216,065
2016-06-07	$2.40	$2.48	$2.32	$2.41	$2.41	101,167
2016-06-06	$2.16	$2.32	$2.15	$2.29	$2.29	104,204
2016-06-03	$2.24	$2.25	$2.11	$2.21	$2.21	65,923
2016-06-02	$2.14	$2.25	$2.12	$2.24	$2.24	953,081
2016-06-01	$1.95	$2.15	$1.92	$2.13	$2.13	122,464
2016-05-31	$2.04	$2.09	$1.95	$1.95	$1.95	256,776
2016-05-27	$2.11	$2.23	$2.01	$2.06	$2.06	87,264
2016-05-26	$2.27	$2.32	$2.05	$2.10	$2.10	80,871
2016-05-25	$2.27	$2.30	$2.22	$2.25	$2.25	57,884
2016-05-24	$2.17	$2.28	$2.14	$2.27	$2.27	96,120
2016-05-23	$2.18	$2.22	$2.18	$2.18	$2.18	34,449
2016-05-20	$2.20	$2.21	$2.14	$2.20	$2.20	44,651
2016-05-19	$2.20	$2.25	$2.16	$2.19	$2.19	37,447
2016-05-18	$2.21	$2.28	$2.15	$2.20	$2.20	60,633
2016-05-17	$2.28	$2.31	$2.20	$2.21	$2.21	83,775
2016-05-16	$2.25	$2.31	$2.22	$2.30	$2.30	67,316
2016-05-13	$2.24	$2.26	$2.21	$2.23	$2.23	63,303
2016-05-12	$2.20	$2.28	$2.18	$2.23	$2.23	135,741
2016-05-11	$2.21	$2.25	$2.19	$2.19	$2.19	155,312
2016-05-10	$2.16	$2.26	$2.16	$2.20	$2.20	249,542
2016-05-09	$2.11	$2.16	$2.09	$2.12	$2.12	210,429
2016-05-06	$2.12	$2.28	$2.07	$2.10	$2.10	89,788
2016-05-05	$2.09	$2.12	$2.00	$2.11	$2.11	51,485
2016-05-04	$2.40	$2.42	$1.94	$1.97	$1.97	182,516
2016-05-03	$2.10	$2.15	$1.92	$1.94	$1.94	98,212
2016-05-02	$2.10	$2.12	$2.06	$2.10	$2.10	89,315
2016-04-29	$2.09	$2.11	$2.04	$2.06	$2.06	50,771
2016-04-28	$2.05	$2.17	$2.04	$2.05	$2.05	60,100
2016-04-27	$1.98	$2.05	$1.95	$2.04	$2.04	70,795
2016-04-26	$2.01	$2.01	$1.92	$1.96	$1.96	24,122
2016-04-25	$1.95	$1.99	$1.89	$1.90	$1.90	66,345
2016-04-22	$1.87	$1.94	$1.86	$1.93	$1.93	37,472
2016-04-21	$1.82	$1.88	$1.82	$1.85	$1.85	56,476
2016-04-20	$1.89	$1.97	$1.85	$1.85	$1.85	76,970
2016-04-19	$1.88	$1.98	$1.86	$1.89	$1.89	55,518
2016-04-18	$1.92	$1.92	$1.87	$1.90	$1.90	98,554
2016-04-15	$1.88	$1.90	$1.88	$1.88	$1.88	17,051
2016-04-14	$1.90	$1.90	$1.88	$1.88	$1.88	16,163
2016-04-13	$1.88	$1.90	$1.88	$1.90	$1.90	30,474
2016-04-12	$1.83	$1.88	$1.83	$1.88	$1.88	20,726
2016-04-11	$1.90	$1.90	$1.85	$1.85	$1.85	50,579
2016-04-08	$1.90	$1.90	$1.87	$1.88	$1.88	8,895
2016-04-07	$1.90	$1.98	$1.88	$1.88	$1.88	38,422
2016-04-06	$1.88	$1.90	$1.87	$1.90	$1.90	19,672
2016-04-05	$1.89	$1.93	$1.88	$1.88	$1.88	35,143
2016-04-04	$1.88	$1.90	$1.88	$1.89	$1.89	24,166
2016-04-01	$1.89	$1.92	$1.89	$1.89	$1.89	21,666
2016-03-31	$1.91	$1.95	$1.88	$1.89	$1.89	33,149
2016-03-30	$1.92	$2.00	$1.87	$1.89	$1.89	30,017
2016-03-29	$1.94	$2.00	$1.88	$1.89	$1.89	52,846
2016-03-28	$1.94	$1.96	$1.92	$1.92	$1.92	31,172
2016-03-24	$1.94	$1.98	$1.91	$1.94	$1.94	19,266
2016-03-23	$1.99	$1.99	$1.94	$1.94	$1.94	17,892
2016-03-22	$1.99	$2.02	$1.96	$1.99	$1.99	21,643
2016-03-21	$1.99	$2.02	$1.97	$1.98	$1.98	24,738
2016-03-18	$2.02	$2.05	$1.95	$1.96	$1.96	51,840
2016-03-17	$2.01	$2.01	$1.96	$2.00	$2.00	29,776
2016-03-16	$1.99	$2.02	$1.96	$2.00	$2.00	36,951
2016-03-15	$1.97	$2.03	$1.97	$1.99	$1.99	78,176
2016-03-14	$2.13	$2.15	$1.94	$1.96	$1.96	69,675
2016-03-11	$2.18	$2.18	$2.08	$2.13	$2.13	42,809
2016-03-10	$2.17	$2.17	$2.06	$2.15	$2.15	6,947
2016-03-09	$2.17	$2.26	$2.04	$2.15	$2.15	65,480
2016-03-08	$2.23	$2.24	$2.15	$2.15	$2.15	43,329
2016-03-07	$2.05	$2.28	$2.00	$2.26	$2.26	62,791
2016-03-04	$2.05	$2.08	$2.03	$2.04	$2.04	51,851
2016-03-03	$2.06	$2.10	$2.03	$2.05	$2.05	96,829
2016-03-02	$2.03	$2.12	$2.03	$2.07	$2.07	63,885
2016-03-01	$2.11	$2.14	$2.02	$2.06	$2.06	53,533
2016-02-29	$2.23	$2.31	$2.10	$2.12	$2.12	37,519
2016-02-26	$2.25	$2.39	$2.20	$2.29	$2.29	43,236
2016-02-25	$2.14	$2.26	$2.03	$2.21	$2.21	39,089
2016-02-24	$2.30	$2.33	$2.02	$2.14	$2.14	46,575
2016-02-23	$2.96	$2.96	$2.27	$2.33	$2.33	65,102
2016-02-22	$2.04	$2.06	$2.00	$2.04	$2.04	40,729
2016-02-19	$2.05	$2.05	$1.95	$1.99	$1.99	27,835
2016-02-18	$1.95	$2.20	$1.93	$2.03	$2.03	44,247
2016-02-17	$1.93	$2.03	$1.89	$1.96	$1.96	76,550
2016-02-16	$1.94	$1.94	$1.85	$1.92	$1.92	10,249
2016-02-12	$1.90	$2.59	$1.78	$1.93	$1.93	18,460
2016-02-11	$1.80	$1.95	$1.80	$1.87	$1.87	20,629
2016-02-10	$1.89	$1.93	$1.76	$1.84	$1.84	66,648
2016-02-09	$1.80	$1.95	$1.78	$1.89	$1.89	69,685
2016-02-08	$1.93	$1.98	$1.80	$1.83	$1.83	62,780
2016-02-05	$2.08	$2.08	$1.89	$1.89	$1.89	100,578
2016-02-04	$2.24	$2.30	$2.05	$2.07	$2.07	65,223
2016-02-03	$2.23	$2.29	$2.02	$2.21	$2.21	81,066
2016-02-02	$2.11	$2.36	$2.11	$2.21	$2.21	65,689
2016-02-01	$2.16	$2.22	$2.11	$2.16	$2.16	59,485
2016-01-29	$2.07	$2.48	$2.07	$2.17	$2.17	62,996
2016-01-28	$2.24	$3.15	$2.02	$2.08	$2.08	45,621
2016-01-27	$2.36	$2.36	$2.13	$2.19	$2.19	29,471
2016-01-26	$2.59	$2.59	$2.31	$2.38	$2.38	41,511
2016-01-25	$2.61	$2.69	$2.40	$2.55	$2.55	15,112
2016-01-22	$2.48	$2.63	$2.39	$2.60	$2.60	31,957
2016-01-21	$2.33	$2.46	$2.31	$2.44	$2.44	19,966
2016-01-20	$2.34	$2.50	$2.13	$2.43	$2.43	66,957
2016-01-19	$2.44	$2.45	$2.28	$2.37	$2.37	33,145
2016-01-15	$2.41	$2.41	$2.21	$2.36	$2.36	40,113
2016-01-14	$2.55	$2.59	$2.35	$2.49	$2.49	31,943
2016-01-13	$2.72	$2.76	$2.47	$2.55	$2.55	38,925
2016-01-12	$2.87	$2.87	$2.45	$2.72	$2.72	73,332
2016-01-11	$2.94	$3.25	$2.63	$2.86	$2.86	105,270
2016-01-08	$3.08	$3.15	$2.92	$2.93	$2.93	72,662
2016-01-07	$3.08	$3.26	$3.01	$3.07	$3.07	64,276
2016-01-06	$3.15	$3.24	$3.02	$3.14	$3.14	51,863
2016-01-05	$3.23	$3.33	$3.13	$3.21	$3.21	52,682
2016-01-04	$3.30	$3.38	$3.23	$3.28	$3.28	150,773
2015-12-31	$3.45	$3.46	$3.32	$3.38	$3.38	53,967
2015-12-30	$3.45	$3.48	$3.41	$3.43	$3.43	19,742
2015-12-29	$3.57	$3.63	$3.41	$3.52	$3.52	38,871
2015-12-28	$3.55	$3.70	$3.44	$3.50	$3.50	52,714
2015-12-24	$3.55	$3.65	$3.55	$3.64	$3.64	15,022
2015-12-23	$3.47	$3.72	$3.34	$3.58	$3.58	55,811
2015-12-22	$3.45	$3.47	$3.32	$3.46	$3.46	88,225
2015-12-21	$3.50	$3.50	$3.30	$3.44	$3.44	68,750
2015-12-18	$3.52	$3.67	$3.40	$3.53	$3.53	225,414
2015-12-17	$3.63	$3.74	$3.40	$3.55	$3.55	56,275
2015-12-16	$3.60	$3.69	$3.41	$3.60	$3.60	35,703
2015-12-15	$3.41	$3.61	$3.30	$3.55	$3.55	140,284
2015-12-14	$3.24	$3.46	$3.24	$3.36	$3.36	300,442
2015-12-11	$3.55	$3.56	$3.20	$3.24	$3.24	136,691
2015-12-10	$3.65	$4.11	$3.65	$4.06	$4.06	25,228
2015-12-09	$3.56	$3.66	$3.56	$3.63	$3.63	24,672
2015-12-08	$3.53	$3.72	$3.53	$3.59	$3.59	13,300
2015-12-07	$3.74	$4.00	$3.55	$3.68	$3.68	54,134
2015-12-04	$3.81	$4.00	$3.81	$3.87	$3.87	33,999
2015-12-03	$3.82	$3.86	$3.62	$3.82	$3.82	33,828
2015-12-02	$3.93	$3.93	$3.73	$3.84	$3.84	46,548
2015-12-01	$3.57	$3.86	$3.54	$3.83	$3.83	134,982
2015-11-30	$3.54	$3.55	$3.50	$3.54	$3.54	33,563
2015-11-27	$3.46	$3.58	$3.46	$3.57	$3.57	4,140
2015-11-25	$3.48	$3.49	$3.33	$3.46	$3.46	15,588
2015-11-24	$3.53	$3.61	$3.37	$3.41	$3.41	34,536
2015-11-23	$3.73	$3.74	$3.54	$3.73	$3.73	63,081
2015-11-20	$3.49	$3.59	$3.20	$3.55	$3.55	95,259
2015-11-19	$3.31	$3.43	$3.27	$3.42	$3.42	58,236
2015-11-18	$3.15	$3.33	$2.98	$3.29	$3.29	47,254
2015-11-17	$3.02	$3.13	$2.99	$3.13	$3.13	13,612
2015-11-16	$3.43	$3.58	$2.76	$3.02	$3.02	133,624
2015-11-13	$3.78	$4.15	$3.39	$3.41	$3.41	97,810
2015-11-12	$4.13	$4.20	$3.77	$3.79	$3.79	50,845
2015-11-11	$4.38	$4.39	$4.10	$4.18	$4.18	33,991
2015-11-10	$4.60	$4.60	$4.29	$4.41	$4.41	51,974
2015-11-09	$4.50	$4.80	$4.28	$4.41	$4.41	66,627
2015-11-06	$4.25	$4.52	$4.24	$4.45	$4.45	95,424
2015-11-05	$3.75	$4.26	$3.65	$4.25	$4.25	226,976
2015-11-04	$3.51	$3.69	$3.21	$3.31	$3.31	110,285
2015-11-03	$3.75	$3.75	$3.28	$3.33	$3.33	97,799
2015-11-02	$3.14	$3.76	$3.03	$3.31	$3.31	280,672
2015-10-30	$2.96	$3.01	$2.90	$3.00	$3.00	15,893
2015-10-29	$2.97	$3.05	$2.56	$2.97	$2.97	19,110
2015-10-28	$3.00	$3.17	$2.78	$3.00	$3.00	46,584
2015-10-27	$3.27	$3.27	$2.87	$2.93	$2.93	122,628
2015-10-26	$3.18	$3.35	$3.15	$3.27	$3.27	34,451
2015-10-23	$3.36	$3.45	$3.06	$3.39	$3.39	67,815
2015-10-22	$3.24	$3.47	$3.13	$3.30	$3.30	49,015
2015-10-21	$3.50	$3.50	$3.08	$3.25	$3.25	77,759
2015-10-20	$3.70	$3.73	$3.42	$3.48	$3.48	80,916
2015-10-19	$3.58	$3.84	$3.54	$3.72	$3.72	70,223
2015-10-16	$3.88	$3.93	$3.56	$3.63	$3.63	147,860
2015-10-15	$3.75	$3.89	$3.57	$3.86	$3.86	152,762
2015-10-14	$3.66	$3.80	$3.57	$3.72	$3.72	41,952
2015-10-13	$3.85	$3.90	$3.68	$3.70	$3.70	46,950
2015-10-12	$3.60	$3.89	$3.48	$3.87	$3.87	64,382
2015-10-09	$3.72	$3.82	$3.55	$3.63	$3.63	31,875
2015-10-08	$3.71	$3.77	$3.53	$3.73	$3.73	119,229
2015-10-07	$3.50	$3.90	$3.48	$3.75	$3.75	80,735
2015-10-06	$4.23	$4.23	$3.50	$3.53	$3.53	85,011
2015-10-05	$4.06	$4.10	$3.72	$3.72	$3.72	128,774
2015-10-02	$4.73	$4.73	$4.01	$4.07	$4.07	123,821
2015-10-01	$4.38	$4.79	$4.26	$4.76	$4.76	225,914
2015-09-30	$4.74	$4.74	$3.82	$4.30	$4.30	1,523,498
2015-09-29	$5.00	$5.29	$4.86	$4.98	$4.98	117,806
2015-09-28	$5.51	$5.64	$4.79	$4.98	$4.98	146,602
2015-09-25	$5.80	$5.90	$5.72	$5.75	$5.75	152,157
2015-09-24	$5.96	$5.96	$5.72	$5.84	$5.84	48,757
2015-09-23	$5.69	$6.04	$5.69	$5.98	$5.98	51,978
2015-09-22	$5.92	$5.99	$5.66	$5.76	$5.76	89,626
2015-09-21	$5.79	$6.23	$5.70	$5.94	$5.94	157,059
2015-09-18	$6.44	$6.99	$5.38	$5.38	$5.38	398,211
2015-09-17	$6.59	$6.59	$6.38	$6.47	$6.47	101,325
2015-09-16	$6.50	$7.01	$6.38	$6.40	$6.40	70,969
2015-09-15	$6.98	$7.20	$6.42	$6.54	$6.54	82,715
2015-09-14	$6.97	$7.01	$6.21	$7.00	$7.00	41,541
2015-09-11	$7.24	$7.24	$6.98	$6.98	$6.98	36,563
2015-09-10	$7.19	$7.24	$6.82	$6.94	$6.94	74,250
2015-09-09	$6.98	$7.37	$6.98	$7.31	$7.31	52,589
2015-09-08	$7.00	$7.18	$6.46	$6.99	$6.99	112,562

Lantheus Holdings Inc (LNTH) News Headlines

Recent Lantheus Holdings Inc (LNTH) News

Similar Companies to Lantheus Holdings Inc (LNTH) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

Lantheus Holdings Inc (LNTH) Exchange: NASDAQ