Mirati Therapeutics Inc (MRTX) Stock

Data as of May 2, 2025

$58.70 ($0.00) 0.00%

Mirati Therapeutics Inc - Daily Information

Click for more stock information on Mirati Therapeutics Inc.

Daily Information	Data
Date	May 2, 2025
Open	$58.70
Previous Close	$58.70
High	$58.70
Low	$58.70
Adjusted Open	$58.70
Previous Adjusted Close	$58.70
Adjusted High	$58.70
Adjusted Low	$58.70

About Mirati Therapeutics Inc (MRTX)

Mirati Therapeutics Inc. is a clinical-stage biotechnology company whose mission is to discover, design and deliver breakthrough therapies to transform the lives of patients with cancer and their loved ones. The company is relentlessly focused on bringing forward therapies that address areas of high unmet need, including lung cancer, and advancing a pipeline of novel therapeutics targeting the genetic and immunological drivers of cancer. Mirati is using its scientific expertise to develop novel solutions in two registration-enabling programs: adagrasib (MRTX849), an investigational small molecule, potent and selective KRAS G12C inhibitor, as monotherapy and in combination with other agents, and sitravatinib, an investigational spectrum-selective inhibitor of receptor tyrosine kinases in combination with checkpoint inhibitor therapies. Mirati is also advancing its differentiated preclinical portfolio, including MRTX1133, an investigational KRAS G12D inhibitor, and other oncology discovery programs. Unified for patients, Mirati's vision is to unlock the science behind the promise of a life beyond cancer.

Invest in Mirati Therapeutics Inc (MRTX)

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

Low correlation to stocks & bonds!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Mirati Therapeutics Inc (MRTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-23	$58.70	$58.70	$58.70	$58.70	$58.70	0
2024-01-22	$58.86	$58.99	$58.54	$58.70	$58.70	20,994,430
2024-01-19	$58.76	$59.15	$58.64	$58.80	$58.80	2,065,753
2024-01-18	$58.91	$58.92	$58.80	$58.82	$58.82	321,193
2024-01-17	$58.91	$59.25	$58.75	$58.87	$58.87	549,416
2024-01-16	$59.02	$59.27	$58.97	$58.98	$58.98	4,664,691
2024-01-12	$58.94	$59.46	$58.85	$59.28	$59.28	660,171
2024-01-11	$58.88	$59.04	$58.84	$58.89	$58.89	612,664
2024-01-10	$59.01	$59.11	$58.82	$58.90	$58.90	749,015
2024-01-09	$59.01	$59.20	$58.84	$59.04	$59.04	2,775,896
2024-01-08	$58.92	$59.40	$58.90	$59.09	$59.09	844,152
2024-01-05	$58.84	$59.35	$58.75	$59.10	$59.10	508,228
2024-01-04	$58.81	$59.22	$58.81	$58.92	$58.92	448,795
2024-01-03	$59.06	$59.07	$58.90	$58.90	$58.90	362,404
2024-01-02	$58.75	$59.18	$58.75	$59.11	$59.11	2,268,239
2023-12-29	$58.94	$58.94	$58.70	$58.75	$58.75	1,834,559
2023-12-28	$58.90	$58.98	$58.60	$58.91	$58.91	1,706,940
2023-12-27	$59.00	$59.10	$58.88	$58.90	$58.90	1,318,720
2023-12-26	$59.00	$59.20	$58.88	$59.00	$59.00	1,373,496
2023-12-22	$59.05	$59.20	$58.90	$58.94	$58.94	1,027,583
2023-12-21	$59.27	$59.28	$58.84	$58.98	$58.98	936,088
2023-12-20	$58.75	$59.10	$58.74	$58.96	$58.96	1,685,653
2023-12-19	$58.67	$58.99	$58.65	$58.78	$58.78	3,178,941
2023-12-18	$57.50	$58.00	$57.37	$57.80	$57.80	1,775,126
2023-12-15	$57.23	$57.86	$57.22	$57.79	$57.79	2,213,227
2023-12-14	$57.37	$57.45	$56.90	$57.37	$57.37	1,171,133
2023-12-13	$56.67	$57.45	$56.64	$57.37	$57.37	3,705,494
2023-12-12	$56.56	$56.90	$56.51	$56.80	$56.80	856,910
2023-12-11	$56.50	$56.84	$56.45	$56.57	$56.57	1,228,366
2023-12-08	$56.56	$56.76	$56.31	$56.49	$56.49	860,800
2023-12-07	$56.66	$56.79	$56.49	$56.69	$56.69	3,079,127
2023-12-06	$56.75	$56.88	$56.60	$56.65	$56.65	574,866
2023-12-05	$56.84	$56.92	$56.65	$56.72	$56.72	818,088
2023-12-04	$56.79	$57.15	$56.79	$56.94	$56.94	840,410
2023-12-01	$56.87	$57.18	$56.62	$57.08	$57.08	1,025,085
2023-11-30	$56.92	$57.12	$56.54	$56.75	$56.75	672,029
2023-11-29	$56.78	$56.96	$56.75	$56.96	$56.96	460,878
2023-11-28	$56.58	$56.94	$56.54	$56.84	$56.84	719,830
2023-11-27	$56.82	$56.84	$56.50	$56.67	$56.67	746,603
2023-11-24	$56.88	$57.00	$56.73	$56.80	$56.80	197,116
2023-11-22	$56.57	$56.90	$56.51	$56.88	$56.88	685,084
2023-11-21	$56.37	$56.63	$56.25	$56.47	$56.47	728,996
2023-11-20	$56.60	$56.62	$56.34	$56.50	$56.50	1,115,738
2023-11-17	$56.40	$56.73	$56.39	$56.55	$56.55	1,086,278
2023-11-16	$56.26	$56.55	$56.26	$56.38	$56.38	657,232
2023-11-15	$56.47	$56.70	$56.21	$56.21	$56.21	1,086,050
2023-11-14	$56.48	$56.75	$56.25	$56.47	$56.47	1,848,553
2023-11-13	$56.15	$56.34	$56.00	$56.26	$56.26	3,359,833
2023-11-10	$56.10	$56.40	$56.01	$56.29	$56.29	3,614,464
2023-11-09	$56.00	$56.47	$55.61	$55.77	$55.77	3,729,535
2023-11-08	$56.24	$56.36	$55.79	$55.97	$55.97	2,490,684
2023-11-07	$56.08	$56.29	$55.92	$56.08	$56.08	1,187,880
2023-11-06	$56.12	$56.45	$56.05	$56.27	$56.27	1,164,433
2023-11-03	$55.91	$56.19	$55.80	$56.02	$56.02	1,383,318
2023-11-02	$55.91	$56.15	$55.51	$55.70	$55.70	1,124,754
2023-11-01	$55.65	$56.15	$55.55	$56.15	$56.15	1,390,898
2023-10-31	$55.75	$56.28	$55.50	$55.53	$55.53	1,015,133
2023-10-30	$55.35	$55.98	$55.35	$55.73	$55.73	645,134
2023-10-27	$55.41	$55.54	$55.14	$55.37	$55.37	1,762,266
2023-10-26	$55.30	$55.56	$55.26	$55.41	$55.41	1,469,603
2023-10-25	$55.56	$55.77	$55.20	$55.21	$55.21	1,397,110
2023-10-24	$55.70	$55.98	$55.50	$55.63	$55.63	1,803,125
2023-10-23	$55.57	$56.10	$55.46	$55.60	$55.60	1,503,534
2023-10-20	$55.85	$56.10	$55.40	$55.68	$55.68	3,857,780
2023-10-19	$56.45	$56.52	$55.67	$55.75	$55.75	2,159,373
2023-10-18	$56.55	$56.75	$56.00	$56.25	$56.25	1,191,026
2023-10-17	$56.10	$56.61	$55.97	$56.57	$56.57	1,530,317
2023-10-16	$55.70	$56.32	$55.67	$56.06	$56.06	2,223,102
2023-10-13	$56.18	$56.39	$55.11	$55.95	$55.95	3,618,341
2023-10-12	$56.77	$56.90	$56.05	$56.14	$56.14	6,790,045
2023-10-11	$56.70	$57.05	$56.65	$56.75	$56.75	4,316,922
2023-10-10	$56.81	$56.93	$56.59	$56.60	$56.60	9,873,874
2023-10-09	$56.70	$57.60	$56.62	$57.02	$57.02	19,339,834
2023-10-06	$61.59	$64.41	$59.84	$60.20	$60.20	5,189,644
2023-10-05	$42.85	$63.64	$42.58	$62.38	$62.38	10,959,336
2023-10-04	$42.95	$43.21	$41.92	$42.89	$42.89	815,365
2023-10-03	$42.04	$43.74	$41.96	$43.65	$43.65	1,213,779
2023-10-02	$43.70	$43.70	$41.54	$41.99	$41.99	1,165,073
2023-09-29	$45.41	$46.00	$43.05	$43.56	$43.56	1,319,837
2023-09-28	$41.14	$46.15	$41.09	$45.35	$45.35	1,877,137
2023-09-27	$40.92	$41.91	$40.50	$41.23	$41.23	902,773
2023-09-26	$41.33	$43.16	$40.51	$40.65	$40.65	2,530,862
2023-09-25	$39.88	$41.50	$39.15	$41.35	$41.35	2,722,185
2023-09-22	$36.97	$41.08	$36.53	$41.00	$41.00	4,791,357
2023-09-21	$32.07	$36.73	$31.90	$36.50	$36.50	3,582,211
2023-09-20	$32.69	$32.69	$31.99	$32.49	$32.49	796,433
2023-09-19	$31.77	$32.41	$30.99	$32.35	$32.35	1,441,363
2023-09-18	$33.18	$33.18	$31.70	$31.81	$31.81	826,347
2023-09-15	$33.10	$33.73	$32.74	$33.05	$33.05	1,366,850
2023-09-14	$34.13	$34.70	$32.93	$33.04	$33.04	885,706
2023-09-13	$34.88	$35.57	$34.03	$34.05	$34.05	650,328
2023-09-12	$35.12	$35.39	$34.24	$35.13	$35.13	939,727
2023-09-11	$35.49	$36.00	$35.02	$35.12	$35.12	694,383
2023-09-08	$35.63	$36.19	$34.95	$35.66	$35.66	828,849
2023-09-07	$35.02	$35.86	$34.59	$35.63	$35.63	867,239
2023-09-06	$35.90	$36.21	$35.23	$35.48	$35.48	786,870
2023-09-05	$37.48	$38.01	$35.62	$35.77	$35.77	934,218
2023-09-01	$37.39	$38.15	$36.94	$37.75	$37.75	481,813
2023-08-31	$37.29	$38.00	$36.92	$37.20	$37.20	1,042,679
2023-08-30	$36.70	$37.08	$35.86	$37.07	$37.07	658,732
2023-08-29	$37.44	$37.75	$36.23	$36.45	$36.45	1,095,201
2023-08-28	$36.88	$37.35	$36.36	$37.15	$37.15	412,987
2023-08-25	$35.45	$37.72	$34.78	$37.02	$37.02	1,100,627
2023-08-24	$36.57	$36.66	$34.93	$35.19	$35.19	2,147,463
2023-08-23	$37.98	$38.64	$37.48	$37.55	$37.55	813,617
2023-08-22	$38.05	$38.54	$37.21	$37.66	$37.66	603,594
2023-08-21	$38.59	$38.93	$37.21	$37.86	$37.86	1,268,171
2023-08-18	$38.60	$40.06	$38.38	$38.59	$38.59	729,768
2023-08-17	$39.51	$40.35	$38.99	$39.05	$39.05	741,802
2023-08-16	$39.65	$40.18	$39.05	$39.72	$39.72	730,203
2023-08-15	$40.42	$40.97	$39.49	$39.73	$39.73	1,087,058
2023-08-14	$38.59	$40.16	$38.10	$39.96	$39.96	1,349,170
2023-08-11	$39.40	$39.72	$38.26	$38.81	$38.81	1,776,955
2023-08-10	$37.83	$40.01	$37.15	$39.20	$39.20	4,403,416
2023-08-09	$34.62	$37.55	$33.45	$37.00	$37.00	7,571,079
2023-08-08	$27.76	$28.50	$27.30	$27.80	$27.80	1,202,677
2023-08-07	$29.32	$29.32	$27.85	$28.06	$28.06	922,529
2023-08-04	$29.51	$30.25	$29.36	$29.46	$29.46	1,040,523
2023-08-03	$29.95	$30.58	$29.66	$29.73	$29.73	968,636
2023-08-02	$29.80	$30.15	$29.15	$30.10	$30.10	1,086,345
2023-08-01	$30.00	$30.34	$29.19	$30.02	$30.02	1,717,553
2023-07-31	$29.85	$30.56	$29.47	$30.27	$30.27	928,562
2023-07-28	$28.90	$30.00	$28.70	$29.64	$29.64	1,039,698
2023-07-27	$29.50	$30.01	$28.58	$28.64	$28.64	1,029,152
2023-07-26	$30.65	$30.65	$29.84	$29.98	$29.98	971,461
2023-07-25	$31.07	$31.59	$30.38	$30.56	$30.56	810,709
2023-07-24	$31.47	$31.65	$30.58	$31.32	$31.32	1,089,576
2023-07-21	$28.75	$32.19	$28.20	$31.31	$31.31	2,850,732
2023-07-20	$34.59	$34.69	$33.80	$33.81	$33.81	588,298
2023-07-19	$34.27	$36.19	$33.70	$34.64	$34.64	1,123,327
2023-07-18	$34.43	$34.49	$33.57	$33.93	$33.93	809,776
2023-07-17	$35.28	$35.88	$34.47	$34.50	$34.50	583,934
2023-07-14	$36.42	$36.63	$34.84	$35.43	$35.43	999,816
2023-07-13	$37.51	$37.82	$36.85	$36.87	$36.87	509,330
2023-07-12	$38.90	$38.95	$37.48	$37.61	$37.61	546,939
2023-07-11	$38.86	$39.00	$36.90	$38.09	$38.09	803,374
2023-07-10	$38.96	$39.88	$38.74	$39.11	$39.11	1,197,377
2023-07-07	$39.74	$40.25	$38.75	$38.93	$38.93	876,553
2023-07-06	$39.14	$40.85	$38.57	$39.55	$39.55	1,294,177
2023-07-05	$38.38	$40.04	$38.24	$39.78	$39.78	1,011,262
2023-07-03	$36.23	$38.62	$35.89	$38.07	$38.07	739,855
2023-06-30	$36.82	$37.04	$36.04	$36.13	$36.13	957,255
2023-06-29	$36.67	$37.28	$35.98	$36.46	$36.46	731,558
2023-06-28	$37.68	$37.68	$36.53	$37.00	$37.00	646,247
2023-06-27	$37.41	$38.05	$36.71	$37.30	$37.30	607,480
2023-06-26	$37.43	$38.27	$36.27	$37.27	$37.27	1,262,868
2023-06-23	$37.82	$37.88	$35.98	$37.23	$37.23	1,593,661
2023-06-22	$37.74	$38.41	$37.04	$38.02	$38.02	1,106,805
2023-06-21	$36.21	$37.89	$35.55	$37.78	$37.78	1,278,867
2023-06-20	$37.04	$37.10	$35.88	$36.32	$36.32	1,083,139
2023-06-16	$39.70	$39.97	$37.19	$37.47	$37.47	1,805,330
2023-06-15	$36.66	$39.21	$36.00	$38.97	$38.97	1,671,109
2023-06-14	$38.05	$38.58	$35.91	$36.83	$36.83	1,169,224
2023-06-13	$38.35	$39.29	$37.74	$38.04	$38.04	710,866
2023-06-12	$38.22	$38.72	$37.69	$38.48	$38.48	1,094,038
2023-06-09	$38.82	$38.91	$37.82	$37.98	$37.98	1,248,052
2023-06-08	$39.43	$39.83	$38.18	$38.71	$38.71	572,641
2023-06-07	$40.35	$41.50	$39.20	$39.49	$39.49	604,822
2023-06-06	$39.70	$40.96	$39.70	$40.50	$40.50	948,936
2023-06-05	$38.40	$40.03	$37.82	$39.41	$39.41	1,325,377
2023-06-02	$37.06	$38.40	$36.85	$38.26	$38.26	1,134,687
2023-06-01	$36.83	$37.33	$35.88	$37.01	$37.01	712,888
2023-05-31	$37.26	$38.21	$35.76	$37.16	$37.16	1,045,360
2023-05-30	$38.57	$39.50	$37.00	$37.10	$37.10	880,730
2023-05-26	$38.04	$41.63	$37.53	$38.46	$38.46	1,767,924
2023-05-25	$41.13	$41.13	$37.37	$38.40	$38.40	3,639,708
2023-05-24	$45.29	$45.52	$43.65	$43.84	$43.84	1,028,602
2023-05-23	$45.97	$46.35	$44.57	$45.70	$45.70	628,452
2023-05-22	$45.17	$46.47	$45.17	$45.92	$45.92	380,137
2023-05-19	$44.78	$45.57	$43.78	$45.16	$45.16	1,419,326
2023-05-18	$46.70	$46.70	$42.99	$44.79	$44.79	718,680
2023-05-17	$47.71	$48.11	$46.35	$46.47	$46.47	751,627
2023-05-16	$48.72	$48.72	$46.80	$47.67	$47.67	1,023,942
2023-05-15	$49.91	$51.13	$49.15	$49.44	$49.44	787,735
2023-05-12	$48.60	$49.64	$47.45	$49.49	$49.49	971,800
2023-05-11	$47.77	$48.40	$46.48	$48.12	$48.12	1,013,959
2023-05-10	$46.17	$48.67	$44.43	$47.90	$47.90	1,221,808
2023-05-09	$45.88	$47.82	$45.13	$47.31	$47.31	1,065,652
2023-05-08	$45.50	$46.66	$45.12	$46.37	$46.37	613,852
2023-05-05	$45.42	$46.13	$44.77	$45.96	$45.96	751,142
2023-05-04	$44.89	$46.11	$44.06	$45.01	$45.01	838,768
2023-05-03	$44.00	$46.51	$43.82	$45.24	$45.24	975,833
2023-05-02	$45.70	$45.92	$43.72	$44.01	$44.01	966,349
2023-05-01	$44.16	$46.74	$44.16	$45.88	$45.88	774,326
2023-04-28	$43.65	$45.00	$42.86	$44.31	$44.31	625,561
2023-04-27	$43.71	$44.00	$42.65	$43.62	$43.62	1,053,137
2023-04-26	$42.96	$43.46	$42.30	$43.09	$43.09	766,529
2023-04-25	$43.31	$44.54	$42.72	$43.25	$43.25	1,137,091
2023-04-24	$42.67	$43.54	$42.33	$43.34	$43.34	744,041
2023-04-21	$41.16	$42.67	$41.02	$42.63	$42.63	997,112
2023-04-20	$42.04	$42.30	$40.66	$41.10	$41.10	849,882
2023-04-19	$41.50	$44.03	$40.77	$42.50	$42.50	1,218,465
2023-04-18	$42.08	$42.27	$41.24	$41.85	$41.85	1,404,466
2023-04-17	$39.42	$42.26	$39.27	$42.24	$42.24	1,833,015
2023-04-14	$39.84	$40.17	$38.50	$39.25	$39.25	903,416
2023-04-13	$39.38	$41.45	$39.08	$39.84	$39.84	933,335
2023-04-12	$39.69	$40.36	$38.98	$39.10	$39.10	846,707
2023-04-11	$37.62	$39.39	$37.62	$39.18	$39.18	789,285
2023-04-10	$38.07	$38.20	$36.63	$37.45	$37.45	772,361
2023-04-06	$37.18	$38.49	$36.73	$38.46	$38.46	707,176
2023-04-05	$37.00	$37.94	$36.73	$37.10	$37.10	743,238
2023-04-04	$39.00	$39.08	$35.85	$37.34	$37.34	799,257
2023-04-03	$36.78	$38.72	$36.64	$38.67	$38.67	764,690
2023-03-31	$36.80	$37.89	$36.22	$37.18	$37.18	1,443,645
2023-03-30	$37.89	$37.89	$36.17	$36.69	$36.69	881,738
2023-03-29	$37.11	$38.51	$36.26	$37.71	$37.71	622,716
2023-03-28	$37.14	$38.19	$36.27	$36.54	$36.54	1,346,370
2023-03-27	$39.76	$39.76	$36.96	$37.58	$37.58	1,467,511
2023-03-24	$38.49	$39.19	$36.92	$39.10	$39.10	1,133,332
2023-03-23	$39.99	$40.39	$38.12	$38.77	$38.77	838,149
2023-03-22	$40.64	$40.79	$39.28	$39.54	$39.54	1,271,710
2023-03-21	$40.60	$41.62	$40.17	$40.72	$40.72	554,739
2023-03-20	$42.08	$42.08	$40.37	$40.53	$40.53	687,471
2023-03-17	$42.79	$42.79	$40.94	$41.40	$41.40	698,621
2023-03-16	$42.88	$43.38	$41.03	$42.87	$42.87	848,033
2023-03-15	$44.13	$45.91	$41.15	$43.17	$43.17	1,767,565
2023-03-14	$40.23	$44.42	$39.73	$44.37	$44.37	2,715,474
2023-03-13	$38.95	$40.09	$38.53	$39.08	$39.08	1,635,710
2023-03-10	$40.86	$40.86	$38.40	$39.22	$39.22	1,110,484
2023-03-09	$41.67	$42.43	$40.39	$40.75	$40.75	821,913
2023-03-08	$41.54	$41.92	$41.08	$41.67	$41.67	435,763
2023-03-07	$41.61	$42.64	$41.12	$41.78	$41.78	1,051,126
2023-03-06	$43.50	$43.81	$41.32	$41.59	$41.59	1,075,615
2023-03-03	$44.25	$44.43	$43.28	$43.31	$43.31	1,200,880
2023-03-02	$44.31	$44.79	$43.43	$44.32	$44.32	964,456
2023-03-01	$44.55	$45.60	$42.50	$44.94	$44.94	1,127,363
2023-02-28	$46.24	$47.05	$45.31	$45.84	$45.84	1,220,515
2023-02-27	$45.87	$46.31	$45.11	$46.24	$46.24	819,914
2023-02-24	$45.35	$45.78	$44.50	$45.09	$45.09	619,442
2023-02-23	$46.13	$46.81	$44.50	$45.97	$45.97	892,443
2023-02-22	$45.85	$46.37	$45.33	$46.03	$46.03	762,055
2023-02-21	$47.75	$47.75	$45.24	$45.35	$45.35	804,257
2023-02-17	$47.46	$48.56	$46.76	$48.36	$48.36	687,165
2023-02-16	$48.10	$48.60	$46.54	$47.31	$47.31	1,000,067
2023-02-15	$47.94	$49.10	$47.86	$48.71	$48.71	1,065,967
2023-02-14	$48.36	$49.43	$47.91	$48.48	$48.48	670,775
2023-02-13	$49.27	$49.30	$47.15	$48.34	$48.34	1,370,044
2023-02-10	$48.73	$49.75	$47.50	$49.13	$49.13	620,846
2023-02-09	$51.14	$52.24	$48.89	$49.08	$49.08	962,670
2023-02-08	$54.00	$54.13	$50.39	$50.52	$50.52	910,639
2023-02-07	$51.57	$54.05	$50.93	$53.71	$53.71	2,629,563
2023-02-06	$52.34	$53.25	$50.92	$51.42	$51.42	775,503
2023-02-03	$53.11	$53.55	$51.62	$52.57	$52.57	1,005,626
2023-02-02	$53.66	$55.15	$52.95	$54.26	$54.26	1,521,854
2023-02-01	$53.47	$53.47	$49.39	$52.69	$52.69	1,585,624
2023-01-31	$52.25	$55.29	$52.24	$53.41	$53.41	1,115,555
2023-01-30	$52.80	$53.99	$51.13	$51.81	$51.81	985,958
2023-01-27	$50.73	$53.60	$50.73	$53.09	$53.09	933,779
2023-01-26	$49.74	$51.35	$48.88	$51.06	$51.06	1,406,768
2023-01-25	$48.59	$49.25	$47.55	$49.22	$49.22	748,259
2023-01-24	$47.57	$50.62	$46.76	$49.36	$49.36	1,138,712
2023-01-23	$46.05	$48.59	$45.51	$47.91	$47.91	1,585,240
2023-01-20	$43.40	$45.80	$42.93	$45.66	$45.66	1,599,412
2023-01-19	$44.69	$44.69	$42.44	$42.98	$42.98	1,440,562
2023-01-18	$44.66	$45.28	$43.95	$44.69	$44.69	1,265,344
2023-01-17	$42.38	$44.19	$41.45	$44.00	$44.00	1,227,542
2023-01-13	$41.84	$43.58	$41.76	$43.09	$43.09	836,267
2023-01-12	$41.73	$43.76	$40.66	$42.60	$42.60	1,733,428
2023-01-11	$40.12	$41.28	$38.26	$41.25	$41.25	1,754,230
2023-01-10	$40.30	$41.24	$39.72	$40.45	$40.45	1,633,320
2023-01-09	$45.37	$45.37	$39.23	$39.81	$39.81	2,765,557
2023-01-06	$46.37	$47.18	$44.65	$44.84	$44.84	1,236,370
2023-01-05	$47.82	$47.89	$46.46	$46.97	$46.97	1,075,216
2023-01-04	$46.60	$48.09	$45.95	$47.82	$47.82	997,976
2023-01-03	$45.41	$48.04	$44.93	$46.65	$46.65	1,540,854
2022-12-30	$42.60	$45.50	$42.55	$45.31	$45.31	1,166,857
2022-12-29	$42.38	$43.69	$42.00	$42.67	$42.67	908,209
2022-12-28	$42.50	$42.89	$41.34	$41.98	$41.98	965,544
2022-12-27	$41.86	$42.53	$41.52	$42.15	$42.15	980,008
2022-12-23	$43.09	$43.76	$42.15	$42.60	$42.60	1,536,992
2022-12-22	$42.54	$43.81	$40.92	$43.45	$43.45	1,986,256
2022-12-21	$40.42	$42.10	$39.76	$41.31	$41.31	2,736,719
2022-12-20	$41.25	$41.87	$39.78	$41.27	$41.27	4,832,717
2022-12-19	$43.00	$43.57	$41.00	$41.43	$41.43	2,568,654
2022-12-16	$42.34	$43.94	$41.64	$43.62	$43.62	4,198,046
2022-12-15	$43.02	$44.43	$41.87	$42.54	$42.54	2,601,134
2022-12-14	$40.58	$44.50	$39.54	$43.73	$43.73	2,306,014
2022-12-13	$41.89	$42.48	$35.70	$41.97	$41.97	7,436,978
2022-12-12	$41.96	$42.17	$40.71	$41.41	$41.41	2,882,383
2022-12-09	$43.02	$43.20	$39.55	$41.75	$41.75	4,974,757
2022-12-08	$46.50	$48.15	$43.11	$43.85	$43.85	4,690,119
2022-12-07	$66.10	$66.99	$49.16	$49.59	$49.59	7,182,399
2022-12-06	$77.28	$80.30	$70.44	$71.52	$71.52	4,158,484
2022-12-05	$96.21	$96.47	$88.69	$92.75	$92.75	1,715,993
2022-12-02	$90.20	$96.58	$88.06	$96.25	$96.25	1,294,603
2022-12-01	$91.54	$94.82	$90.47	$91.50	$91.50	1,164,005
2022-11-30	$88.63	$91.73	$86.52	$91.38	$91.38	1,740,574
2022-11-29	$95.67	$95.67	$87.52	$88.76	$88.76	1,765,913
2022-11-28	$99.04	$101.30	$94.47	$95.67	$95.67	1,572,035
2022-11-25	$95.60	$99.58	$95.31	$98.62	$98.62	926,920
2022-11-23	$87.92	$95.95	$86.38	$95.85	$95.85	2,831,827
2022-11-22	$74.37	$90.00	$72.33	$86.11	$86.11	5,410,424
2022-11-21	$76.22	$78.00	$74.45	$74.54	$74.54	1,274,863
2022-11-18	$73.58	$78.30	$73.02	$76.75	$76.75	1,489,494
2022-11-17	$70.83	$73.92	$70.64	$72.47	$72.47	1,211,882
2022-11-16	$72.50	$74.80	$70.04	$72.33	$72.33	2,291,961
2022-11-15	$76.28	$77.27	$71.49	$72.50	$72.50	971,738
2022-11-14	$72.99	$76.72	$71.56	$73.82	$73.82	811,247
2022-11-11	$69.17	$74.84	$68.65	$73.11	$73.11	1,227,246
2022-11-10	$66.10	$72.25	$64.85	$70.43	$70.43	1,886,549
2022-11-09	$63.23	$63.65	$56.00	$61.94	$61.94	1,484,716
2022-11-08	$60.04	$61.61	$59.05	$59.44	$59.44	970,979
2022-11-07	$63.64	$63.64	$59.55	$59.92	$59.92	850,932
2022-11-04	$64.30	$64.37	$61.19	$63.14	$63.14	654,817
2022-11-03	$63.72	$65.58	$62.62	$63.37	$63.37	428,501
2022-11-02	$67.06	$68.43	$64.97	$64.99	$64.99	454,564
2022-11-01	$68.91	$69.79	$67.32	$67.49	$67.49	676,231
2022-10-31	$67.47	$69.10	$66.81	$67.32	$67.32	626,592
2022-10-28	$65.48	$68.80	$64.32	$67.91	$67.91	999,357
2022-10-27	$70.08	$70.27	$66.18	$66.38	$66.38	701,961
2022-10-26	$66.76	$71.98	$66.76	$69.63	$69.63	662,068
2022-10-25	$63.64	$66.95	$63.64	$66.46	$66.46	636,354
2022-10-24	$63.04	$63.60	$60.45	$63.36	$63.36	477,933
2022-10-21	$63.50	$63.95	$61.88	$63.23	$63.23	663,310
2022-10-20	$63.55	$65.20	$62.02	$62.96	$62.96	591,808
2022-10-19	$67.08	$67.19	$63.84	$64.03	$64.03	1,135,699
2022-10-18	$70.32	$70.77	$67.54	$68.41	$68.41	498,281
2022-10-17	$67.50	$68.78	$65.83	$68.52	$68.52	750,457
2022-10-14	$70.10	$71.58	$66.74	$66.85	$66.85	419,988
2022-10-13	$68.50	$70.34	$66.78	$69.49	$69.49	1,014,513
2022-10-12	$66.33	$70.05	$64.82	$69.95	$69.95	467,411
2022-10-11	$65.08	$67.31	$64.55	$66.24	$66.24	595,096
2022-10-10	$66.34	$66.46	$64.17	$65.30	$65.30	540,041
2022-10-07	$71.09	$71.97	$66.74	$66.89	$66.89	767,212
2022-10-06	$70.00	$73.01	$69.37	$72.40	$72.40	933,491
2022-10-05	$66.52	$70.55	$65.68	$70.11	$70.11	849,971
2022-10-04	$69.95	$71.32	$67.29	$67.99	$67.99	963,708
2022-10-03	$70.58	$71.05	$67.34	$68.36	$68.36	612,018
2022-09-30	$69.93	$73.78	$69.02	$69.84	$69.84	506,473
2022-09-29	$69.69	$70.54	$68.15	$69.98	$69.98	594,173
2022-09-28	$69.18	$71.41	$68.10	$70.51	$70.51	637,843
2022-09-27	$68.74	$69.99	$66.34	$67.56	$67.56	674,419
2022-09-26	$68.15	$70.72	$67.18	$67.24	$67.24	992,191
2022-09-23	$69.66	$70.15	$66.58	$68.18	$68.18	686,913
2022-09-22	$71.00	$71.49	$67.37	$69.94	$69.94	1,342,645
2022-09-21	$76.45	$76.45	$71.55	$71.70	$71.70	737,052
2022-09-20	$76.74	$78.50	$74.77	$75.69	$75.69	425,728
2022-09-19	$79.15	$79.71	$76.08	$77.45	$77.45	609,844
2022-09-16	$80.57	$80.99	$77.61	$79.57	$79.57	1,333,578
2022-09-15	$82.38	$84.48	$81.29	$82.49	$82.49	1,088,503
2022-09-14	$83.72	$83.72	$80.85	$81.86	$81.86	1,188,868
2022-09-13	$83.38	$84.86	$81.15	$82.98	$82.98	1,255,896
2022-09-12	$84.49	$88.14	$82.00	$86.60	$86.60	1,204,533
2022-09-09	$83.94	$86.26	$82.86	$84.77	$84.77	1,526,475
2022-09-08	$79.84	$86.68	$79.38	$84.35	$84.35	858,363
2022-09-07	$78.05	$80.40	$77.01	$80.30	$80.30	643,707
2022-09-06	$80.56	$82.22	$77.36	$78.04	$78.04	595,220
2022-09-02	$82.04	$84.02	$80.39	$81.03	$81.03	497,557
2022-09-01	$80.33	$82.32	$76.89	$82.04	$82.04	1,119,463
2022-08-31	$78.91	$83.55	$76.83	$81.03	$81.03	1,541,488
2022-08-30	$75.93	$76.29	$72.42	$74.57	$74.57	468,588
2022-08-29	$74.51	$77.55	$73.05	$75.16	$75.16	354,928
2022-08-26	$78.58	$78.59	$75.64	$76.23	$76.23	653,699
2022-08-25	$79.37	$80.67	$77.22	$78.27	$78.27	389,851
2022-08-24	$77.11	$79.21	$76.50	$78.53	$78.53	465,226
2022-08-23	$75.14	$77.06	$73.61	$76.31	$76.31	994,188
2022-08-22	$77.42	$77.58	$75.01	$75.16	$75.16	758,534
2022-08-19	$78.43	$79.07	$76.20	$77.40	$77.40	723,114
2022-08-18	$80.48	$81.28	$77.18	$79.08	$79.08	477,686
2022-08-17	$82.57	$83.92	$79.55	$80.22	$80.22	962,804
2022-08-16	$85.00	$86.55	$84.18	$85.38	$85.38	861,531
2022-08-15	$85.65	$88.67	$84.92	$86.32	$86.32	482,498
2022-08-12	$81.10	$87.46	$81.10	$86.37	$86.37	672,235
2022-08-11	$83.28	$84.19	$79.39	$80.45	$80.45	1,035,868
2022-08-10	$84.92	$85.55	$82.36	$83.05	$83.05	665,124
2022-08-09	$84.23	$88.15	$80.54	$82.09	$82.09	990,085
2022-08-08	$90.07	$95.69	$84.75	$86.70	$86.70	2,561,878
2022-08-05	$75.50	$89.44	$75.01	$86.56	$86.56	2,099,068
2022-08-04	$72.01	$78.99	$70.18	$77.90	$77.90	1,025,158
2022-08-03	$70.24	$73.94	$70.24	$71.78	$71.78	996,516
2022-08-02	$65.30	$70.50	$65.30	$70.05	$70.05	1,202,281
2022-08-01	$64.26	$67.02	$63.17	$65.79	$65.79	1,124,605
2022-07-29	$66.56	$66.56	$63.30	$64.40	$64.40	582,675
2022-07-28	$67.95	$68.31	$64.95	$66.59	$66.59	672,742
2022-07-27	$67.95	$68.42	$66.00	$68.02	$68.02	835,887
2022-07-26	$66.21	$68.42	$64.06	$66.92	$66.92	920,011
2022-07-25	$67.48	$67.49	$65.45	$66.91	$66.91	928,223
2022-07-22	$69.83	$71.56	$67.75	$67.92	$67.92	1,446,702
2022-07-21	$64.28	$69.65	$63.53	$69.64	$69.64	1,645,306
2022-07-20	$62.28	$66.35	$61.82	$64.55	$64.55	1,230,541
2022-07-19	$60.08	$62.61	$59.33	$62.16	$62.16	1,242,562
2022-07-18	$60.49	$62.70	$59.10	$59.50	$59.50	1,394,223
2022-07-15	$60.11	$60.38	$58.39	$60.02	$60.02	627,191
2022-07-14	$62.33	$62.71	$59.95	$60.19	$60.19	581,758
2022-07-13	$59.06	$64.10	$58.73	$62.07	$62.07	1,102,792
2022-07-12	$62.76	$63.01	$59.06	$60.96	$60.96	1,384,750
2022-07-11	$66.94	$68.09	$62.01	$62.64	$62.64	1,092,880
2022-07-08	$65.56	$68.62	$65.06	$67.70	$67.70	645,071
2022-07-07	$69.30	$70.08	$65.24	$66.03	$66.03	1,224,562
2022-07-06	$71.63	$74.22	$69.59	$69.83	$69.83	568,654
2022-07-05	$70.11	$72.89	$68.53	$71.96	$71.96	1,283,716
2022-07-01	$67.27	$71.24	$66.49	$71.18	$71.18	849,436
2022-06-30	$66.18	$67.93	$64.21	$67.13	$67.13	679,256
2022-06-29	$67.96	$69.01	$66.04	$67.24	$67.24	879,113
2022-06-28	$68.89	$70.44	$67.23	$68.50	$68.50	890,025
2022-06-27	$67.62	$70.55	$66.38	$69.66	$69.66	1,523,789
2022-06-24	$66.06	$69.36	$64.18	$68.16	$68.16	2,347,301
2022-06-23	$62.50	$66.66	$62.25	$65.89	$65.89	1,524,075
2022-06-22	$57.69	$63.37	$56.40	$63.00	$63.00	1,447,860
2022-06-21	$55.40	$59.92	$55.31	$58.28	$58.28	1,533,020
2022-06-17	$51.99	$57.33	$51.68	$55.00	$55.00	2,271,956
2022-06-16	$52.63	$53.00	$49.51	$51.04	$51.04	2,612,989
2022-06-15	$52.94	$54.26	$51.37	$53.95	$53.95	1,409,571
2022-06-14	$53.78	$53.78	$51.22	$52.51	$52.51	1,319,520
2022-06-13	$57.34	$57.45	$52.51	$53.75	$53.75	2,360,928
2022-06-10	$59.62	$60.90	$56.68	$59.07	$59.07	1,676,498
2022-06-09	$59.32	$62.43	$59.26	$60.49	$60.49	1,406,132
2022-06-08	$58.59	$65.42	$58.54	$60.45	$60.45	4,384,568
2022-06-07	$50.00	$60.21	$49.65	$58.89	$58.89	9,243,787
2022-06-06	$44.11	$44.58	$42.38	$43.16	$43.16	2,705,062
2022-06-03	$41.26	$48.44	$41.20	$44.33	$44.33	3,880,141
2022-06-02	$39.20	$40.91	$38.91	$40.26	$40.26	842,238
2022-06-01	$39.68	$40.87	$39.15	$39.93	$39.93	1,260,262
2022-05-31	$39.90	$40.08	$37.33	$39.16	$39.16	3,168,563
2022-05-27	$40.28	$40.51	$32.96	$39.81	$39.81	12,888,556
2022-05-26	$58.09	$59.69	$57.40	$58.46	$58.46	522,307
2022-05-25	$58.37	$60.76	$56.37	$58.02	$58.02	716,233
2022-05-24	$63.00	$63.00	$58.30	$58.80	$58.80	505,800
2022-05-23	$63.54	$64.64	$62.65	$63.58	$63.58	918,002
2022-05-20	$62.11	$63.77	$60.23	$63.35	$63.35	821,345
2022-05-19	$57.50	$60.22	$56.79	$59.61	$59.61	531,637
2022-05-18	$58.27	$59.77	$56.92	$57.68	$57.68	533,801
2022-05-17	$57.83	$60.24	$56.67	$59.99	$59.99	551,169
2022-05-16	$56.78	$60.45	$55.57	$56.47	$56.47	542,947
2022-05-13	$56.55	$56.96	$54.06	$56.84	$56.84	1,492,452
2022-05-12	$51.73	$55.09	$51.16	$53.35	$53.35	1,135,315
2022-05-11	$54.46	$56.73	$51.69	$52.14	$52.14	1,229,085
2022-05-10	$55.62	$58.20	$52.93	$55.12	$55.12	867,877
2022-05-09	$55.74	$56.48	$51.73	$53.01	$53.01	1,202,203
2022-05-06	$61.04	$61.14	$56.00	$56.74	$56.74	1,097,107
2022-05-05	$66.57	$69.75	$61.09	$62.38	$62.38	1,205,672
2022-05-04	$64.02	$64.35	$60.66	$64.02	$64.02	1,088,803
2022-05-03	$64.09	$66.50	$63.24	$64.26	$64.26	437,669
2022-05-02	$61.79	$65.18	$61.23	$64.38	$64.38	765,817
2022-04-29	$64.87	$66.36	$61.30	$61.79	$61.79	956,185
2022-04-28	$64.80	$65.01	$60.50	$64.27	$64.27	1,170,357
2022-04-27	$66.07	$66.65	$64.00	$64.65	$64.65	721,365
2022-04-26	$70.02	$70.78	$65.93	$65.93	$65.93	681,228
2022-04-25	$69.86	$72.04	$69.02	$70.54	$70.54	595,239
2022-04-22	$70.84	$72.62	$69.44	$69.68	$69.68	403,892
2022-04-21	$77.12	$78.56	$71.34	$71.43	$71.43	549,659
2022-04-20	$77.17	$78.74	$75.86	$76.39	$76.39	556,848
2022-04-19	$77.06	$78.58	$75.38	$76.80	$76.80	583,668
2022-04-18	$82.16	$82.16	$75.99	$76.92	$76.92	665,563
2022-04-14	$81.72	$82.55	$79.40	$81.94	$81.94	494,208
2022-04-13	$79.79	$82.47	$79.55	$81.57	$81.57	662,563
2022-04-12	$84.26	$86.47	$79.00	$79.61	$79.61	625,468
2022-04-11	$84.54	$85.21	$81.05	$82.68	$82.68	711,503
2022-04-08	$85.46	$87.78	$84.40	$85.37	$85.37	611,066
2022-04-07	$86.50	$87.82	$84.97	$85.86	$85.86	443,072
2022-04-06	$87.70	$88.87	$84.52	$87.08	$87.08	442,288
2022-04-05	$88.30	$90.71	$87.99	$88.39	$88.39	581,556
2022-04-04	$86.53	$89.11	$86.00	$88.71	$88.71	807,091
2022-04-01	$83.11	$86.85	$82.98	$85.44	$85.44	651,308
2022-03-31	$83.70	$84.81	$82.00	$82.22	$82.22	602,190
2022-03-30	$83.52	$86.41	$82.57	$83.21	$83.21	544,324
2022-03-29	$81.06	$84.99	$81.06	$84.76	$84.76	563,222
2022-03-28	$80.05	$81.43	$77.49	$79.75	$79.75	625,474
2022-03-25	$82.53	$82.95	$79.75	$80.15	$80.15	537,245
2022-03-24	$83.19	$83.23	$80.87	$82.18	$82.18	350,366
2022-03-23	$85.42	$85.42	$81.74	$82.40	$82.40	650,629
2022-03-22	$83.09	$86.30	$82.70	$85.49	$85.49	338,870
2022-03-21	$86.64	$87.13	$82.55	$83.08	$83.08	374,152
2022-03-18	$84.16	$88.25	$83.95	$87.67	$87.67	897,507
2022-03-17	$80.88	$85.41	$79.60	$84.91	$84.91	429,322
2022-03-16	$79.58	$81.86	$78.05	$81.15	$81.15	627,157
2022-03-15	$76.17	$77.94	$75.07	$77.32	$77.32	452,970
2022-03-14	$80.15	$82.64	$75.19	$75.82	$75.82	660,101
2022-03-11	$85.44	$85.68	$79.99	$80.78	$80.78	646,362
2022-03-10	$85.63	$88.02	$84.47	$84.65	$84.65	814,013
2022-03-09	$84.77	$88.14	$83.97	$87.00	$87.00	713,459
2022-03-08	$80.81	$85.91	$78.90	$83.20	$83.20	522,687
2022-03-07	$83.39	$86.48	$80.63	$81.46	$81.46	458,801
2022-03-04	$87.26	$88.87	$82.63	$83.01	$83.01	906,891
2022-03-03	$90.03	$90.22	$86.18	$87.49	$87.49	995,776
2022-03-02	$89.57	$90.74	$88.11	$89.15	$89.15	399,187
2022-03-01	$88.77	$92.47	$88.21	$90.21	$90.21	757,954
2022-02-28	$89.85	$90.81	$86.95	$88.29	$88.29	1,064,870
2022-02-25	$88.66	$88.66	$85.04	$88.54	$88.54	902,272
2022-02-24	$82.04	$88.16	$81.54	$88.03	$88.03	1,245,243
2022-02-23	$91.10	$91.13	$84.01	$84.42	$84.42	1,182,557
2022-02-22	$89.87	$92.76	$89.66	$90.66	$90.66	1,246,312
2022-02-18	$90.33	$94.23	$90.33	$91.32	$91.32	640,442
2022-02-17	$93.36	$96.15	$90.56	$91.02	$91.02	1,163,092
2022-02-16	$95.24	$96.33	$88.83	$93.60	$93.60	2,255,280
2022-02-15	$102.91	$108.59	$102.91	$107.39	$107.39	490,121
2022-02-14	$102.76	$102.92	$100.83	$101.47	$101.47	917,390
2022-02-11	$105.44	$107.63	$101.56	$102.92	$102.92	648,736
2022-02-10	$112.06	$114.72	$103.91	$105.73	$105.73	1,070,035
2022-02-09	$107.17	$114.75	$107.17	$114.43	$114.43	543,066
2022-02-08	$109.08	$110.27	$98.55	$106.42	$106.42	2,750,701
2022-02-07	$120.28	$124.81	$119.96	$120.70	$120.70	562,937
2022-02-04	$118.45	$121.43	$117.63	$119.90	$119.90	384,195
2022-02-03	$116.72	$119.99	$115.09	$117.85	$117.85	502,505
2022-02-02	$122.44	$122.49	$116.55	$118.09	$118.09	444,985
2022-02-01	$122.48	$124.41	$119.44	$123.02	$123.02	650,072
2022-01-31	$113.59	$119.43	$111.63	$119.30	$119.30	675,090
2022-01-28	$108.69	$112.97	$106.14	$112.95	$112.95	508,072
2022-01-27	$114.63	$115.75	$107.12	$107.83	$107.83	510,982
2022-01-26	$115.28	$119.82	$111.37	$112.95	$112.95	401,572
2022-01-25	$112.94	$117.32	$109.52	$114.04	$114.04	532,266
2022-01-24	$112.80	$116.14	$108.00	$115.77	$115.77	732,370
2022-01-21	$117.43	$120.00	$113.01	$114.03	$114.03	595,414
2022-01-20	$123.15	$124.82	$117.51	$118.34	$118.34	611,167
2022-01-19	$116.07	$123.83	$116.07	$120.81	$120.81	757,865
2022-01-18	$120.49	$121.78	$115.63	$115.98	$115.98	784,926
2022-01-14	$118.56	$124.59	$116.02	$124.31	$124.31	875,940
2022-01-13	$122.03	$122.69	$115.57	$118.74	$118.74	607,067
2022-01-12	$126.71	$127.63	$122.13	$122.56	$122.56	366,431
2022-01-11	$123.49	$131.00	$123.25	$127.28	$127.28	374,079
2022-01-10	$131.64	$131.64	$117.78	$124.55	$124.55	1,164,819
2022-01-07	$135.94	$140.64	$132.40	$132.61	$132.61	313,962
2022-01-06	$138.64	$138.98	$131.27	$137.05	$137.05	410,419
2022-01-05	$142.33	$143.92	$136.84	$137.64	$137.64	576,082
2022-01-04	$147.73	$149.99	$140.40	$141.79	$141.79	446,157
2022-01-03	$148.17	$151.15	$143.92	$150.97	$150.97	344,108
2021-12-31	$148.05	$151.05	$146.32	$146.69	$146.69	629,198
2021-12-30	$143.99	$149.07	$143.39	$148.23	$148.23	233,475
2021-12-29	$144.80	$147.04	$142.76	$144.20	$144.20	464,927
2021-12-28	$148.00	$151.44	$144.26	$144.80	$144.80	270,838
2021-12-27	$151.02	$151.02	$144.36	$147.63	$147.63	411,029
2021-12-23	$148.39	$154.17	$148.39	$152.00	$152.00	369,139
2021-12-22	$149.50	$150.36	$146.68	$149.69	$149.69	190,853
2021-12-21	$145.91	$149.96	$144.01	$149.58	$149.58	291,447
2021-12-20	$146.16	$150.71	$142.57	$145.90	$145.90	689,950
2021-12-17	$134.16	$145.62	$131.07	$144.96	$144.96	790,606
2021-12-16	$141.03	$142.80	$135.11	$136.18	$136.18	400,642
2021-12-15	$137.50	$141.25	$134.04	$140.98	$140.98	312,548
2021-12-14	$138.29	$140.72	$136.06	$138.88	$138.88	416,203
2021-12-13	$135.17	$140.50	$134.21	$139.25	$139.25	699,505
2021-12-10	$136.54	$137.99	$133.82	$134.77	$134.77	341,406
2021-12-09	$142.70	$142.93	$136.04	$136.11	$136.11	337,225
2021-12-08	$137.50	$142.55	$137.24	$142.11	$142.11	494,540
2021-12-07	$134.58	$140.12	$134.58	$137.50	$137.50	396,743
2021-12-06	$130.78	$132.29	$127.12	$132.01	$132.01	586,503
2021-12-03	$137.65	$137.65	$130.97	$132.35	$132.35	638,811
2021-12-02	$131.73	$137.66	$131.01	$137.06	$137.06	484,425
2021-12-01	$136.84	$139.22	$131.83	$132.04	$132.04	483,157
2021-11-30	$136.16	$139.50	$134.79	$136.77	$136.77	538,360
2021-11-29	$137.73	$139.74	$134.61	$136.00	$136.00	416,110
2021-11-26	$140.96	$144.32	$136.17	$136.76	$136.76	324,900
2021-11-24	$136.49	$141.37	$134.35	$141.20	$141.20	496,367
2021-11-23	$140.45	$141.91	$135.46	$137.81	$137.81	774,854
2021-11-22	$137.92	$142.40	$136.25	$140.93	$140.93	514,959
2021-11-19	$141.14	$143.74	$138.37	$138.86	$138.86	585,849
2021-11-18	$139.53	$139.93	$136.01	$137.45	$137.45	462,330
2021-11-17	$140.99	$142.20	$137.86	$138.50	$138.50	666,453
2021-11-16	$140.00	$143.29	$138.24	$141.84	$141.84	394,421
2021-11-15	$141.97	$146.47	$140.64	$140.79	$140.79	556,747
2021-11-12	$144.11	$146.38	$141.86	$142.25	$142.25	1,045,655
2021-11-11	$144.62	$147.80	$142.89	$143.72	$143.72	1,813,394
2021-11-10	$160.90	$163.05	$148.19	$148.77	$148.77	929,792
2021-11-09	$174.00	$175.50	$164.75	$167.84	$167.84	749,661
2021-11-08	$163.25	$164.85	$156.86	$159.91	$159.91	542,296
2021-11-05	$167.12	$167.80	$160.76	$163.89	$163.89	393,801
2021-11-04	$171.42	$172.77	$162.86	$167.42	$167.42	488,759
2021-11-03	$163.68	$170.57	$157.00	$170.35	$170.35	406,953
2021-11-02	$164.01	$167.55	$160.17	$167.16	$167.16	431,302
2021-11-01	$175.00	$181.50	$160.37	$163.37	$163.37	1,502,478
2021-10-29	$187.98	$190.99	$186.80	$189.02	$189.02	202,287
2021-10-28	$187.31	$189.51	$184.83	$187.85	$187.85	176,042
2021-10-27	$188.04	$190.68	$185.27	$186.95	$186.95	253,356
2021-10-26	$187.14	$189.22	$184.40	$188.09	$188.09	165,435
2021-10-25	$189.28	$195.99	$185.58	$186.39	$186.39	393,595
2021-10-22	$176.94	$190.72	$174.99	$190.29	$190.29	581,932
2021-10-21	$177.65	$178.75	$175.09	$177.30	$177.30	196,015
2021-10-20	$172.45	$176.97	$171.85	$176.30	$176.30	199,279
2021-10-19	$173.71	$175.96	$170.75	$171.92	$171.92	191,073
2021-10-18	$178.75	$178.97	$171.87	$174.33	$174.33	250,105
2021-10-15	$175.32	$179.26	$173.04	$178.28	$178.28	282,836
2021-10-14	$172.47	$180.81	$172.47	$175.26	$175.26	248,592
2021-10-13	$179.17	$182.29	$171.62	$171.94	$171.94	358,320
2021-10-12	$172.73	$178.36	$172.14	$177.87	$177.87	715,882
2021-10-11	$168.19	$172.71	$166.06	$172.42	$172.42	290,498
2021-10-08	$165.98	$170.26	$165.98	$168.23	$168.23	414,639
2021-10-07	$159.00	$172.30	$157.53	$166.17	$166.17	655,820
2021-10-06	$160.00	$165.00	$159.53	$160.72	$160.72	475,810
2021-10-05	$170.14	$172.14	$157.91	$158.12	$158.12	733,090
2021-10-04	$173.35	$173.35	$165.77	$169.65	$169.65	376,740
2021-10-01	$175.94	$176.92	$170.24	$174.75	$174.75	380,418
2021-09-30	$174.11	$180.64	$174.11	$176.91	$176.91	934,159
2021-09-29	$177.83	$178.56	$171.39	$174.24	$174.24	404,072
2021-09-28	$173.51	$179.21	$171.03	$177.28	$177.28	664,776
2021-09-27	$165.51	$175.74	$164.50	$175.65	$175.65	456,892
2021-09-24	$171.95	$173.93	$165.27	$166.36	$166.36	431,315
2021-09-23	$168.87	$174.90	$168.54	$172.22	$172.22	718,635
2021-09-22	$166.99	$168.74	$160.82	$167.10	$167.10	619,442
2021-09-21	$178.00	$180.00	$166.25	$167.09	$167.09	1,249,754
2021-09-20	$172.11	$191.67	$171.41	$177.45	$177.45	2,325,810
2021-09-17	$170.24	$174.97	$162.89	$174.05	$174.05	950,956
2021-09-16	$170.24	$171.04	$162.55	$169.02	$169.02	439,474
2021-09-15	$161.07	$169.53	$160.53	$168.08	$168.08	666,807
2021-09-14	$167.54	$169.29	$159.53	$160.20	$160.20	291,489
2021-09-13	$165.61	$170.72	$162.49	$166.92	$166.92	345,114
2021-09-10	$167.83	$167.83	$162.45	$165.61	$165.61	250,438
2021-09-09	$168.87	$172.04	$166.02	$166.28	$166.28	219,793
2021-09-08	$172.73	$173.41	$168.94	$170.17	$170.17	335,674
2021-09-07	$172.35	$173.74	$168.41	$172.04	$172.04	314,733
2021-09-03	$175.38	$175.38	$171.18	$172.75	$172.75	225,921
2021-09-02	$174.76	$176.39	$171.07	$175.40	$175.40	311,951
2021-09-01	$170.02	$173.30	$168.81	$173.22	$173.22	296,417
2021-08-31	$170.03	$171.43	$164.92	$169.73	$169.73	332,323
2021-08-30	$163.87	$169.14	$162.09	$168.91	$168.91	400,693
2021-08-27	$162.53	$166.71	$161.81	$163.22	$163.22	294,826
2021-08-26	$155.88	$166.00	$155.80	$162.80	$162.80	988,563
2021-08-25	$146.69	$156.54	$145.60	$155.88	$155.88	547,208
2021-08-24	$144.82	$148.04	$143.21	$147.89	$147.89	394,226
2021-08-23	$135.44	$146.90	$134.54	$145.16	$145.16	449,558
2021-08-20	$132.14	$136.21	$132.14	$134.13	$134.13	192,429
2021-08-19	$137.90	$139.63	$131.47	$132.13	$132.13	227,295
2021-08-18	$139.29	$141.62	$137.04	$138.70	$138.70	228,714
2021-08-17	$136.33	$139.10	$134.89	$138.46	$138.46	277,057
2021-08-16	$139.85	$139.85	$135.49	$137.79	$137.79	484,535
2021-08-13	$141.24	$143.78	$139.37	$140.17	$140.17	191,307
2021-08-12	$141.62	$142.76	$138.29	$140.27	$140.27	229,638
2021-08-11	$146.17	$146.17	$139.88	$141.04	$141.04	320,794
2021-08-10	$149.45	$149.45	$144.56	$146.23	$146.23	300,519
2021-08-09	$151.95	$154.80	$147.65	$148.21	$148.21	333,857
2021-08-06	$154.34	$160.64	$151.19	$151.40	$151.40	369,858
2021-08-05	$157.33	$166.33	$157.33	$164.52	$164.52	294,673
2021-08-04	$163.48	$167.39	$155.53	$158.05	$158.05	441,398
2021-08-03	$158.91	$164.89	$156.69	$163.28	$163.28	337,093
2021-08-02	$160.75	$161.26	$157.45	$158.77	$158.77	294,681
2021-07-30	$160.18	$162.35	$158.30	$160.06	$160.06	385,287
2021-07-29	$158.79	$160.97	$158.34	$159.86	$159.86	272,715
2021-07-28	$153.51	$158.72	$152.37	$158.20	$158.20	322,351
2021-07-27	$151.15	$153.42	$146.80	$152.26	$152.26	384,002
2021-07-26	$156.31	$157.93	$151.62	$152.17	$152.17	199,710
2021-07-23	$159.60	$159.77	$153.84	$157.13	$157.13	272,985
2021-07-22	$163.82	$164.53	$158.75	$159.33	$159.33	282,974
2021-07-21	$162.73	$167.52	$160.02	$164.10	$164.10	233,130
2021-07-20	$165.80	$165.80	$161.91	$163.55	$163.55	375,160
2021-07-19	$162.40	$165.59	$160.26	$164.97	$164.97	252,472
2021-07-16	$160.01	$164.58	$158.80	$163.19	$163.19	307,842
2021-07-15	$160.45	$160.45	$154.79	$158.69	$158.69	262,266
2021-07-14	$170.77	$170.77	$159.62	$160.48	$160.48	323,318
2021-07-13	$168.82	$172.28	$167.08	$170.55	$170.55	332,285
2021-07-12	$168.67	$170.79	$165.57	$169.29	$169.29	367,977
2021-07-09	$164.65	$168.11	$163.46	$167.68	$167.68	304,721
2021-07-08	$156.07	$164.08	$154.82	$163.51	$163.51	249,002
2021-07-07	$164.56	$166.12	$158.51	$158.94	$158.94	471,160
2021-07-06	$164.25	$165.20	$161.20	$163.81	$163.81	375,859
2021-07-02	$165.69	$168.03	$163.20	$167.59	$167.59	287,304
2021-07-01	$161.96	$166.66	$159.97	$166.44	$166.44	371,423
2021-06-30	$162.16	$164.00	$159.12	$161.53	$161.53	404,761
2021-06-29	$171.26	$173.12	$162.33	$162.37	$162.37	580,168
2021-06-28	$166.55	$175.60	$166.55	$172.25	$172.25	642,470
2021-06-25	$164.48	$170.76	$162.62	$164.29	$164.29	6,377,043
2021-06-24	$164.71	$166.51	$160.13	$162.46	$162.46	481,361
2021-06-23	$165.42	$166.73	$161.73	$163.03	$163.03	381,494
2021-06-22	$163.39	$165.32	$160.32	$165.07	$165.07	460,706
2021-06-21	$166.18	$168.71	$163.89	$164.46	$164.46	434,522
2021-06-18	$165.16	$167.20	$162.71	$166.56	$166.56	696,668
2021-06-17	$165.98	$167.92	$163.14	$166.67	$166.67	302,493
2021-06-16	$165.78	$168.97	$163.06	$166.24	$166.24	367,195
2021-06-15	$169.69	$169.69	$165.02	$166.60	$166.60	341,989
2021-06-14	$172.41	$173.70	$167.84	$169.66	$169.66	292,827
2021-06-11	$169.78	$172.32	$167.10	$172.04	$172.04	382,242
2021-06-10	$168.21	$170.18	$165.19	$169.67	$169.67	346,233
2021-06-09	$170.52	$173.38	$167.12	$168.28	$168.28	326,195
2021-06-08	$170.42	$171.21	$165.43	$170.21	$170.21	555,710
2021-06-07	$158.64	$171.38	$158.18	$169.49	$169.49	612,998
2021-06-04	$160.09	$162.62	$157.75	$158.69	$158.69	384,144
2021-06-03	$154.69	$156.27	$153.22	$154.86	$154.86	250,109
2021-06-02	$155.58	$158.77	$152.69	$155.73	$155.73	444,754
2021-06-01	$158.75	$159.79	$152.19	$154.32	$154.32	422,048
2021-05-28	$153.96	$158.72	$152.90	$158.15	$158.15	472,628
2021-05-27	$150.77	$154.19	$150.19	$152.96	$152.96	367,862
2021-05-26	$149.37	$152.63	$148.40	$150.66	$150.66	283,743
2021-05-25	$151.24	$152.99	$147.42	$149.50	$149.50	315,689
2021-05-24	$154.34	$155.18	$148.43	$150.78	$150.78	290,614
2021-05-21	$155.18	$156.70	$150.54	$153.58	$153.58	344,920
2021-05-20	$149.80	$157.00	$148.64	$153.91	$153.91	475,962
2021-05-19	$155.13	$157.30	$148.64	$149.96	$149.96	338,540
2021-05-18	$156.29	$159.45	$152.59	$156.49	$156.49	373,755
2021-05-17	$145.67	$156.00	$145.67	$155.50	$155.50	339,260
2021-05-14	$155.00	$160.19	$153.51	$156.62	$156.62	440,834
2021-05-13	$153.62	$157.47	$151.99	$154.76	$154.76	600,519
2021-05-12	$149.13	$155.27	$149.00	$153.18	$153.18	445,614
2021-05-11	$144.00	$154.38	$143.42	$150.54	$150.54	1,216,540
2021-05-10	$148.24	$152.00	$146.18	$147.63	$147.63	749,849
2021-05-07	$150.05	$150.09	$133.50	$144.00	$144.00	2,042,779
2021-05-06	$151.35	$152.59	$147.28	$150.77	$150.77	748,434
2021-05-05	$153.39	$158.53	$150.70	$151.51	$151.51	624,410
2021-05-04	$159.71	$161.62	$152.44	$155.37	$155.37	872,240
2021-05-03	$166.05	$169.98	$162.01	$162.12	$162.12	1,001,996
2021-04-30	$163.12	$166.99	$161.77	$166.22	$166.22	682,106
2021-04-29	$160.36	$165.57	$158.75	$164.51	$164.51	1,070,968
2021-04-28	$153.65	$161.08	$150.27	$160.42	$160.42	915,360
2021-04-27	$160.37	$162.04	$151.20	$152.96	$152.96	748,638
2021-04-26	$157.78	$162.00	$155.21	$160.26	$160.26	587,929
2021-04-23	$161.71	$163.60	$155.31	$155.66	$155.66	574,853
2021-04-22	$161.04	$163.83	$158.79	$160.84	$160.84	378,888
2021-04-21	$157.07	$161.38	$152.76	$161.32	$161.32	386,591
2021-04-20	$153.92	$156.90	$151.52	$155.82	$155.82	275,539
2021-04-19	$157.54	$158.91	$153.33	$154.95	$154.95	453,086
2021-04-16	$164.76	$164.76	$154.93	$158.19	$158.19	559,380
2021-04-15	$162.99	$165.27	$161.01	$164.05	$164.05	312,433
2021-04-14	$160.02	$166.24	$158.72	$161.46	$161.46	263,273
2021-04-13	$160.50	$162.57	$155.42	$159.79	$159.79	734,291
2021-04-12	$170.47	$170.47	$158.67	$159.68	$159.68	422,432
2021-04-09	$168.00	$170.77	$164.51	$170.17	$170.17	330,737
2021-04-08	$171.06	$173.51	$165.73	$167.09	$167.09	374,638
2021-04-07	$172.61	$174.93	$168.55	$169.00	$169.00	263,033
2021-04-06	$175.60	$178.08	$172.59	$173.91	$173.91	204,431
2021-04-05	$180.00	$180.80	$172.13	$176.98	$176.98	284,945
2021-04-01	$174.79	$181.49	$172.73	$179.73	$179.73	594,327
2021-03-31	$167.21	$172.07	$163.52	$171.30	$171.30	917,425
2021-03-30	$159.37	$167.06	$155.80	$165.97	$165.97	424,500
2021-03-29	$163.59	$165.03	$156.82	$158.92	$158.92	443,248
2021-03-26	$172.13	$172.13	$163.17	$164.98	$164.98	420,829
2021-03-25	$168.09	$171.98	$163.24	$171.62	$171.62	516,927
2021-03-24	$179.05	$179.05	$168.22	$168.87	$168.87	378,531
2021-03-23	$182.69	$183.85	$175.54	$177.59	$177.59	325,701
2021-03-22	$178.50	$184.69	$178.26	$184.24	$184.24	366,189
2021-03-19	$177.81	$180.21	$174.47	$178.63	$178.63	762,883
2021-03-18	$184.00	$185.74	$177.45	$177.80	$177.80	404,199
2021-03-17	$188.40	$189.74	$185.05	$187.45	$187.45	278,477
2021-03-16	$191.20	$191.20	$185.77	$189.51	$189.51	262,797
2021-03-15	$189.80	$191.00	$182.81	$189.81	$189.81	342,980
2021-03-12	$193.06	$195.50	$189.25	$189.99	$189.99	218,569
2021-03-11	$192.00	$195.00	$187.35	$194.93	$194.93	465,505
2021-03-10	$196.53	$198.00	$187.49	$188.70	$188.70	358,170
2021-03-09	$193.89	$200.95	$193.89	$195.34	$195.34	270,259
2021-03-08	$191.17	$198.52	$187.90	$191.33	$191.33	497,058
2021-03-05	$182.40	$192.61	$176.50	$190.58	$190.58	582,312
2021-03-04	$186.65	$189.01	$179.38	$181.00	$181.00	425,387
2021-03-03	$200.60	$200.73	$187.74	$188.90	$188.90	512,966
2021-03-02	$202.53	$204.77	$199.30	$202.24	$202.24	214,566
2021-03-01	$202.13	$207.07	$201.24	$203.72	$203.72	339,294
2021-02-26	$209.05	$209.05	$194.07	$200.92	$200.92	525,522
2021-02-25	$199.69	$204.97	$194.05	$195.60	$195.60	328,375
2021-02-24	$200.95	$206.12	$199.32	$202.90	$202.90	447,356
2021-02-23	$199.08	$203.98	$195.05	$200.94	$200.94	536,233
2021-02-22	$203.18	$203.18	$199.01	$200.27	$200.27	478,044
2021-02-19	$200.79	$207.34	$200.79	$204.71	$204.71	225,736
2021-02-18	$199.19	$202.35	$196.29	$200.14	$200.14	463,908
2021-02-17	$199.68	$201.66	$195.01	$199.57	$199.57	315,259
2021-02-16	$210.29	$210.91	$201.14	$201.94	$201.94	372,544
2021-02-12	$211.32	$211.76	$208.27	$209.75	$209.75	267,143
2021-02-11	$206.86	$212.74	$204.86	$211.23	$211.23	255,349
2021-02-10	$213.09	$214.43	$205.47	$205.84	$205.84	359,035
2021-02-09	$209.15	$213.78	$209.00	$212.10	$212.10	326,550
2021-02-08	$207.45	$212.74	$204.78	$210.15	$210.15	404,507
2021-02-05	$202.91	$209.92	$200.46	$207.53	$207.53	313,453
2021-02-04	$196.63	$203.79	$195.00	$200.46	$200.46	314,824
2021-02-03	$196.51	$203.25	$193.01	$197.37	$197.37	391,749
2021-02-02	$194.38	$196.81	$188.01	$194.79	$194.79	849,734
2021-02-01	$206.75	$206.82	$190.90	$192.77	$192.77	673,109
2021-01-29	$205.49	$208.76	$197.13	$205.33	$205.33	416,124
2021-01-28	$195.50	$221.00	$193.29	$203.87	$203.87	858,330
2021-01-27	$200.00	$202.09	$188.52	$194.32	$194.32	560,628
2021-01-26	$214.21	$215.27	$203.25	$203.83	$203.83	497,394
2021-01-25	$215.57	$225.47	$211.57	$213.01	$213.01	388,812
2021-01-22	$211.40	$214.75	$211.15	$214.45	$214.45	323,516
2021-01-21	$214.62	$215.88	$208.84	$212.93	$212.93	277,842
2021-01-20	$218.97	$219.05	$211.27	$212.81	$212.81	426,514
2021-01-19	$217.71	$219.26	$214.44	$216.32	$216.32	490,938
2021-01-15	$212.20	$216.94	$211.20	$214.47	$214.47	444,346
2021-01-14	$202.30	$217.04	$201.21	$213.75	$213.75	581,161
2021-01-13	$205.08	$210.20	$201.60	$201.96	$201.96	384,367
2021-01-12	$210.65	$213.99	$202.97	$206.02	$206.02	630,994
2021-01-11	$214.33	$215.54	$205.92	$209.57	$209.57	597,602
2021-01-08	$220.02	$224.33	$210.46	$217.48	$217.48	347,756
2021-01-07	$216.33	$221.77	$213.29	$219.01	$219.01	335,717
2021-01-06	$210.28	$224.99	$206.26	$218.41	$218.41	543,397
2021-01-05	$221.40	$224.56	$212.10	$215.68	$215.68	407,604
2021-01-04	$219.65	$225.00	$216.69	$221.61	$221.61	411,213
2020-12-31	$219.53	$220.49	$214.05	$219.64	$219.64	362,364
2020-12-30	$218.82	$223.22	$211.92	$219.29	$219.29	354,559
2020-12-29	$226.72	$229.76	$218.63	$220.94	$220.94	244,274
2020-12-28	$236.46	$239.37	$225.28	$225.57	$225.57	217,576
2020-12-24	$240.00	$241.26	$233.71	$234.83	$234.83	96,036
2020-12-23	$238.02	$240.39	$233.84	$236.80	$236.80	280,710
2020-12-22	$227.75	$238.44	$226.39	$238.13	$238.13	670,186
2020-12-21	$232.78	$234.43	$226.31	$227.97	$227.97	475,006
2020-12-18	$240.23	$242.25	$231.77	$234.25	$234.25	1,308,103
2020-12-17	$237.91	$240.00	$234.50	$238.73	$238.73	318,239
2020-12-16	$234.31	$240.12	$234.31	$237.67	$237.67	403,529
2020-12-15	$237.32	$239.94	$228.19	$233.29	$233.29	523,701
2020-12-14	$240.93	$249.42	$234.84	$234.85	$234.85	549,967
2020-12-11	$239.25	$243.36	$237.19	$238.29	$238.29	242,861
2020-12-10	$230.85	$245.31	$230.11	$240.27	$240.27	279,505
2020-12-09	$242.92	$244.02	$231.00	$232.01	$232.01	377,970
2020-12-08	$239.99	$240.54	$235.97	$240.22	$240.22	443,101
2020-12-07	$237.02	$238.35	$233.77	$236.98	$236.98	227,002
2020-12-04	$233.15	$235.93	$231.40	$233.26	$233.26	235,075
2020-12-03	$227.17	$232.04	$227.17	$231.51	$231.51	186,803
2020-12-02	$232.14	$232.21	$223.18	$226.47	$226.47	308,041
2020-12-01	$239.98	$244.02	$233.40	$234.36	$234.36	411,129
2020-11-30	$232.00	$237.99	$230.61	$237.85	$237.85	618,586
2020-11-27	$226.33	$234.00	$225.27	$232.54	$232.54	202,849
2020-11-25	$224.63	$227.24	$222.76	$225.46	$225.46	283,843
2020-11-24	$228.79	$228.79	$221.43	$223.41	$223.41	355,617
2020-11-23	$228.63	$229.05	$222.64	$225.00	$225.00	324,500
2020-11-20	$224.81	$232.80	$224.21	$226.89	$226.89	630,787
2020-11-19	$227.28	$231.39	$223.79	$226.87	$226.87	356,314
2020-11-18	$231.44	$234.98	$224.30	$225.42	$225.42	371,141
2020-11-17	$221.88	$231.07	$218.02	$229.66	$229.66	471,056
2020-11-16	$231.00	$231.00	$222.72	$229.27	$229.27	338,592
2020-11-13	$235.00	$236.92	$228.47	$229.00	$229.00	313,428
2020-11-12	$229.69	$240.00	$229.69	$232.31	$232.31	320,862
2020-11-11	$229.99	$230.60	$221.19	$229.36	$229.36	474,938
2020-11-10	$218.62	$225.00	$215.02	$224.06	$224.06	791,983
2020-11-09	$230.67	$239.00	$223.29	$227.22	$227.22	512,488
2020-11-06	$237.51	$237.51	$230.36	$230.67	$230.67	401,485
2020-11-05	$238.68	$239.00	$229.98	$236.60	$236.60	387,021
2020-11-04	$220.30	$240.58	$219.85	$234.68	$234.68	422,508
2020-11-03	$215.02	$222.60	$213.60	$221.05	$221.05	455,589
2020-11-02	$214.23	$218.71	$204.87	$216.11	$216.11	569,157
2020-10-30	$214.36	$225.06	$213.56	$217.14	$217.14	962,371
2020-10-29	$205.69	$222.26	$201.11	$219.97	$219.97	1,441,351
2020-10-28	$203.00	$211.07	$200.30	$202.25	$202.25	2,212,539
2020-10-27	$189.66	$210.00	$187.01	$209.16	$209.16	867,130
2020-10-26	$194.42	$211.50	$193.01	$196.68	$196.68	1,865,776
2020-10-23	$180.60	$184.05	$177.80	$180.20	$180.20	456,291
2020-10-22	$183.93	$189.44	$178.48	$180.25	$180.25	612,141
2020-10-21	$191.92	$193.49	$182.72	$184.94	$184.94	460,755
2020-10-20	$195.68	$197.98	$187.72	$189.04	$189.04	416,403
2020-10-19	$199.69	$203.77	$192.55	$194.89	$194.89	332,701
2020-10-16	$194.85	$200.38	$194.03	$198.62	$198.62	317,829
2020-10-15	$189.32	$198.57	$186.97	$194.47	$194.47	213,916
2020-10-14	$195.88	$199.54	$191.00	$191.58	$191.58	233,212
2020-10-13	$184.64	$195.00	$182.66	$193.52	$193.52	336,488
2020-10-12	$184.46	$186.30	$182.53	$184.50	$184.50	211,192
2020-10-09	$178.66	$185.00	$178.43	$183.30	$183.30	315,970
2020-10-08	$182.44	$187.26	$179.75	$184.67	$184.67	353,163
2020-10-07	$174.51	$182.42	$172.00	$180.17	$180.17	445,515
2020-10-06	$168.50	$176.26	$168.50	$171.59	$171.59	536,269
2020-10-05	$164.47	$170.31	$164.29	$168.49	$168.49	462,765
2020-10-02	$167.00	$170.49	$162.05	$162.05	$162.05	264,706
2020-10-01	$169.39	$171.63	$166.51	$169.89	$169.89	527,380
2020-09-30	$165.58	$173.05	$165.11	$166.05	$166.05	589,657
2020-09-29	$167.69	$169.29	$165.30	$166.05	$166.05	381,978
2020-09-28	$167.30	$170.46	$164.43	$166.99	$166.99	314,704
2020-09-25	$160.72	$167.51	$158.06	$167.27	$167.27	332,725
2020-09-24	$158.17	$162.39	$155.51	$161.03	$161.03	375,337
2020-09-23	$163.82	$168.63	$159.25	$159.49	$159.49	467,466
2020-09-22	$162.13	$164.23	$158.60	$163.79	$163.79	389,256
2020-09-21	$160.40	$163.38	$156.11	$162.15	$162.15	861,177
2020-09-18	$159.00	$164.98	$154.72	$161.09	$161.09	1,344,369
2020-09-17	$159.39	$171.48	$157.82	$161.97	$161.97	1,086,127
2020-09-16	$158.61	$165.36	$158.61	$162.56	$162.56	797,840
2020-09-15	$148.01	$161.37	$144.01	$157.65	$157.65	898,435
2020-09-14	$140.00	$146.98	$139.69	$145.74	$145.74	896,946
2020-09-11	$134.65	$137.07	$130.61	$132.11	$132.11	409,277
2020-09-10	$141.01	$145.00	$133.22	$133.24	$133.24	341,558
2020-09-09	$138.26	$143.66	$138.23	$139.91	$139.91	321,726
2020-09-08	$136.14	$140.96	$134.15	$136.15	$136.15	319,836
2020-09-04	$140.92	$141.04	$132.74	$138.42	$138.42	332,165
2020-09-03	$143.67	$145.21	$138.99	$139.73	$139.73	324,690
2020-09-02	$150.43	$151.14	$143.41	$144.16	$144.16	472,525
2020-09-01	$149.64	$152.37	$148.70	$149.87	$149.87	236,334
2020-08-31	$150.73	$153.24	$149.02	$149.37	$149.37	308,855
2020-08-28	$148.92	$153.39	$147.53	$149.28	$149.28	342,975
2020-08-27	$149.85	$150.00	$146.50	$147.63	$147.63	309,437
2020-08-26	$149.65	$150.29	$148.46	$148.91	$148.91	281,170
2020-08-25	$146.49	$150.99	$146.00	$148.59	$148.59	408,842
2020-08-24	$145.00	$149.45	$144.12	$148.83	$148.83	487,071
2020-08-21	$144.00	$145.90	$142.61	$144.99	$144.99	301,065
2020-08-20	$143.21	$145.50	$142.28	$143.84	$143.84	314,020
2020-08-19	$139.00	$145.89	$137.15	$143.66	$143.66	662,918
2020-08-18	$143.72	$144.86	$134.76	$140.78	$140.78	426,934
2020-08-17	$139.00	$145.00	$136.73	$144.25	$144.25	302,581
2020-08-14	$137.61	$138.79	$135.29	$138.75	$138.75	249,880
2020-08-13	$132.00	$138.73	$130.08	$137.88	$137.88	362,452
2020-08-12	$126.67	$132.98	$125.92	$131.59	$131.59	314,067
2020-08-11	$131.16	$131.16	$125.38	$125.81	$125.81	271,317
2020-08-10	$130.05	$134.83	$126.98	$130.79	$130.79	386,641
2020-08-07	$130.71	$137.29	$127.99	$128.88	$128.88	387,307
2020-08-06	$125.00	$130.14	$123.66	$129.56	$129.56	254,434
2020-08-05	$126.41	$127.55	$123.41	$125.50	$125.50	205,968
2020-08-04	$125.80	$127.25	$121.79	$124.06	$124.06	277,067
2020-08-03	$122.73	$127.95	$121.74	$127.08	$127.08	412,053
2020-07-31	$120.56	$122.73	$117.68	$121.31	$121.31	418,572
2020-07-30	$116.15	$124.86	$116.08	$121.61	$121.61	349,803
2020-07-29	$120.50	$120.50	$115.44	$116.09	$116.09	249,798
2020-07-28	$120.08	$121.16	$118.90	$119.17	$119.17	264,086
2020-07-27	$116.81	$120.67	$116.01	$120.39	$120.39	243,671
2020-07-24	$118.75	$120.00	$115.90	$116.54	$116.54	263,725
2020-07-23	$122.79	$123.60	$118.59	$119.73	$119.73	192,222
2020-07-22	$123.51	$124.99	$120.56	$122.84	$122.84	176,999
2020-07-21	$129.98	$129.98	$124.10	$124.26	$124.26	207,983
2020-07-20	$125.01	$129.35	$124.77	$128.16	$128.16	226,729
2020-07-17	$121.60	$125.68	$121.60	$125.02	$125.02	337,100
2020-07-16	$122.73	$124.00	$120.76	$122.13	$122.13	308,700
2020-07-15	$122.00	$124.31	$117.57	$123.30	$123.30	522,500
2020-07-14	$113.58	$120.91	$110.17	$120.29	$120.29	517,600
2020-07-13	$116.87	$118.06	$113.06	$113.26	$113.26	525,200
2020-07-10	$116.00	$117.16	$113.63	$114.93	$114.93	413,700
2020-07-09	$119.79	$119.99	$113.99	$115.82	$115.82	225,900
2020-07-08	$118.02	$119.49	$115.58	$119.00	$119.00	342,100
2020-07-07	$116.22	$119.81	$114.70	$117.38	$117.38	352,400
2020-07-06	$119.13	$120.00	$115.48	$116.36	$116.36	239,300
2020-07-02	$119.44	$119.44	$115.73	$116.99	$116.99	220,000
2020-07-01	$113.94	$119.60	$113.13	$117.57	$117.57	358,100
2020-06-30	$114.09	$116.85	$112.77	$114.17	$114.17	349,100
2020-06-29	$114.01	$118.16	$111.38	$114.70	$114.70	373,800
2020-06-26	$120.00	$121.47	$111.96	$113.51	$113.51	1,471,519
2020-06-25	$118.59	$121.90	$115.38	$120.39	$120.39	638,406
2020-06-24	$115.00	$118.28	$113.57	$118.00	$118.00	464,544
2020-06-23	$117.67	$119.05	$114.89	$115.45	$115.45	368,963
2020-06-22	$113.79	$118.00	$111.39	$115.96	$115.96	423,476
2020-06-19	$109.96	$114.79	$109.18	$114.65	$114.65	1,015,068
2020-06-18	$105.46	$110.23	$105.04	$108.86	$108.86	252,097
2020-06-17	$106.69	$109.30	$104.99	$105.63	$105.63	308,179
2020-06-16	$109.00	$110.62	$106.24	$107.75	$107.75	335,314
2020-06-15	$100.66	$107.43	$100.14	$107.17	$107.17	341,635
2020-06-12	$103.78	$105.79	$98.76	$102.37	$102.37	403,995
2020-06-11	$102.51	$104.93	$100.52	$100.69	$100.69	426,427
2020-06-10	$105.90	$107.29	$103.37	$104.56	$104.56	326,828
2020-06-09	$103.92	$107.65	$103.38	$105.00	$105.00	543,157
2020-06-08	$98.74	$105.37	$98.05	$104.38	$104.38	505,844
2020-06-05	$94.37	$98.31	$91.90	$97.27	$97.27	443,953
2020-06-04	$97.37	$99.04	$93.02	$93.41	$93.41	327,043
2020-06-03	$100.62	$101.12	$97.90	$97.92	$97.92	414,219
2020-06-02	$97.86	$101.16	$95.29	$100.49	$100.49	445,859
2020-06-01	$99.55	$99.89	$96.37	$97.57	$97.57	632,567
2020-05-29	$103.88	$103.88	$96.91	$99.19	$99.19	558,866
2020-05-28	$104.72	$105.41	$102.53	$103.00	$103.00	271,654
2020-05-27	$104.88	$104.88	$97.24	$104.02	$104.02	530,517
2020-05-26	$103.67	$106.62	$101.90	$104.95	$104.95	733,457
2020-05-22	$101.17	$101.64	$97.79	$101.62	$101.62	315,732
2020-05-21	$100.65	$101.52	$96.11	$101.00	$101.00	547,951
2020-05-20	$100.49	$102.76	$98.51	$102.63	$102.63	548,051
2020-05-19	$103.88	$109.68	$99.86	$99.93	$99.93	350,676
2020-05-18	$106.49	$110.24	$105.00	$106.00	$106.00	511,101
2020-05-15	$99.83	$104.39	$98.72	$103.37	$103.37	445,145
2020-05-14	$101.89	$104.96	$99.64	$100.18	$100.18	649,701
2020-05-13	$108.42	$109.83	$101.49	$104.59	$104.59	441,201
2020-05-12	$107.10	$116.86	$106.03	$108.44	$108.44	951,775
2020-05-11	$98.56	$106.26	$98.52	$105.59	$105.59	486,958
2020-05-08	$94.87	$100.89	$94.00	$98.62	$98.62	688,202
2020-05-07	$93.80	$95.15	$91.95	$93.40	$93.40	277,397
2020-05-06	$92.44	$93.64	$90.82	$92.15	$92.15	329,601
2020-05-05	$92.32	$93.68	$90.25	$92.01	$92.01	366,296
2020-05-04	$82.70	$91.38	$81.16	$91.37	$91.37	1,189,614
2020-05-01	$87.61	$87.61	$80.36	$82.81	$82.81	747,233
2020-04-30	$86.81	$88.80	$83.88	$85.04	$85.04	487,568
2020-04-29	$91.40	$91.40	$86.83	$87.80	$87.80	451,158
2020-04-28	$89.89	$90.56	$85.72	$88.66	$88.66	733,585
2020-04-27	$86.29	$92.25	$86.26	$90.00	$90.00	576,403
2020-04-24	$83.82	$86.45	$83.51	$85.33	$85.33	902,362
2020-04-23	$87.99	$90.85	$83.48	$84.77	$84.77	840,656
2020-04-22	$87.94	$88.27	$84.21	$87.51	$87.51	382,109
2020-04-21	$93.79	$96.53	$85.51	$85.62	$85.62	1,057,954
2020-04-20	$89.16	$95.66	$88.41	$95.38	$95.38	557,662
2020-04-17	$89.52	$92.25	$88.84	$90.70	$90.70	441,259
2020-04-16	$85.77	$87.59	$84.05	$87.07	$87.07	492,831
2020-04-15	$83.01	$84.86	$81.43	$82.89	$82.89	283,581
2020-04-14	$84.25	$87.11	$83.20	$85.32	$85.32	482,163
2020-04-13	$81.66	$84.83	$80.99	$82.00	$82.00	361,820
2020-04-09	$79.68	$83.07	$78.76	$81.52	$81.52	704,177
2020-04-08	$77.95	$79.76	$77.21	$79.01	$79.01	419,738
2020-04-07	$80.57	$81.72	$76.50	$76.84	$76.84	331,669
2020-04-06	$76.63	$82.42	$76.63	$78.95	$78.95	560,624
2020-04-03	$74.93	$76.73	$72.23	$73.43	$73.43	323,742
2020-04-02	$71.50	$77.41	$70.78	$75.38	$75.38	537,353
2020-04-01	$74.92	$77.00	$71.16	$72.01	$72.01	501,723
2020-03-31	$81.40	$81.80	$72.89	$76.87	$76.87	1,154,957
2020-03-30	$77.21	$82.58	$73.92	$82.25	$82.25	506,175
2020-03-27	$77.42	$79.90	$75.71	$76.30	$76.30	367,368
2020-03-26	$81.72	$85.20	$76.97	$80.42	$80.42	464,395
2020-03-25	$82.05	$84.56	$79.45	$82.81	$82.81	403,691
2020-03-24	$75.99	$82.12	$74.54	$81.46	$81.46	510,476
2020-03-23	$72.93	$76.55	$70.42	$73.14	$73.14	443,673
2020-03-20	$72.86	$75.86	$70.16	$71.71	$71.71	1,053,268
2020-03-19	$69.29	$77.30	$67.07	$72.32	$72.32	591,354
2020-03-18	$68.57	$77.20	$66.01	$69.78	$69.78	504,505
2020-03-17	$72.86	$75.40	$69.56	$73.11	$73.11	689,572
2020-03-16	$74.21	$81.69	$69.47	$70.13	$70.13	648,159
2020-03-13	$78.32	$82.50	$69.12	$81.24	$81.24	726,049
2020-03-12	$70.96	$78.44	$67.80	$72.26	$72.26	1,053,835
2020-03-11	$83.77	$85.46	$76.78	$77.37	$77.37	738,052
2020-03-10	$85.68	$86.98	$80.38	$86.58	$86.58	536,780
2020-03-09	$82.54	$87.36	$82.54	$83.76	$83.76	478,578
2020-03-06	$86.92	$91.41	$85.65	$88.24	$88.24	558,352
2020-03-05	$93.48	$94.50	$88.25	$89.18	$89.18	551,386
2020-03-04	$93.82	$95.99	$91.14	$95.88	$95.88	397,007
2020-03-03	$95.28	$96.93	$89.06	$91.43	$91.43	480,137
2020-03-02	$90.75	$95.74	$86.92	$95.23	$95.23	610,711
2020-02-28	$81.30	$89.67	$81.30	$89.49	$89.49	543,348
2020-02-27	$86.81	$88.68	$83.47	$84.41	$84.41	738,444
2020-02-26	$85.18	$89.50	$84.51	$88.67	$88.67	502,475
2020-02-25	$87.10	$90.57	$82.06	$84.63	$84.63	652,681
2020-02-24	$89.99	$91.95	$87.65	$88.72	$88.72	358,226
2020-02-21	$93.93	$95.49	$91.96	$94.46	$94.46	418,659
2020-02-20	$96.80	$97.04	$92.47	$93.98	$93.98	343,030
2020-02-19	$97.57	$99.34	$96.55	$97.49	$97.49	396,867
2020-02-18	$92.28	$97.89	$92.28	$96.72	$96.72	343,478
2020-02-14	$94.42	$95.03	$91.39	$92.17	$92.17	196,673
2020-02-13	$95.21	$97.44	$94.02	$94.60	$94.60	367,011
2020-02-12	$94.20	$96.83	$92.71	$95.67	$95.67	283,295
2020-02-11	$95.52	$97.49	$93.55	$94.66	$94.66	228,689
2020-02-10	$92.64	$97.00	$92.64	$94.94	$94.94	278,113
2020-02-07	$92.51	$94.04	$91.29	$92.80	$92.80	294,554
2020-02-06	$92.00	$94.49	$91.51	$93.00	$93.00	404,461
2020-02-05	$90.81	$92.87	$89.12	$91.74	$91.74	352,026
2020-02-04	$90.13	$90.66	$89.18	$89.98	$89.98	316,889
2020-02-03	$87.48	$90.09	$87.07	$88.77	$88.77	382,642
2020-01-31	$86.61	$87.37	$84.12	$86.83	$86.83	514,089
2020-01-30	$86.75	$87.83	$83.26	$87.02	$87.02	643,189
2020-01-29	$90.60	$90.79	$86.16	$87.58	$87.58	553,028
2020-01-28	$90.16	$92.73	$88.07	$90.41	$90.41	346,927
2020-01-27	$88.45	$91.34	$87.94	$89.86	$89.86	532,060
2020-01-24	$90.53	$92.73	$89.81	$90.98	$90.98	726,731
2020-01-23	$90.50	$90.87	$87.69	$89.33	$89.33	523,399
2020-01-22	$93.12	$94.72	$90.84	$90.99	$90.99	389,848
2020-01-21	$97.00	$98.30	$92.70	$93.03	$93.03	417,446
2020-01-17	$97.74	$99.49	$94.35	$97.05	$97.05	461,334
2020-01-16	$98.23	$99.10	$95.20	$97.43	$97.43	850,384
2020-01-15	$98.37	$101.36	$97.74	$98.04	$98.04	718,887
2020-01-14	$98.32	$98.86	$96.23	$96.71	$96.71	813,308
2020-01-13	$97.98	$100.64	$96.50	$98.99	$98.99	983,169
2020-01-10	$101.01	$102.98	$97.50	$98.01	$98.01	3,013,017
2020-01-09	$98.00	$102.96	$93.78	$98.44	$98.44	1,595,276
2020-01-08	$102.67	$105.67	$100.87	$104.74	$104.74	671,126
2020-01-07	$112.00	$112.08	$96.01	$102.77	$102.77	1,562,552
2020-01-06	$111.53	$114.36	$108.42	$114.33	$114.33	390,049
2020-01-03	$113.50	$116.04	$111.78	$113.20	$113.20	478,274
2020-01-02	$129.76	$132.59	$115.55	$116.21	$116.21	750,772
2019-12-31	$127.98	$130.01	$126.44	$128.86	$128.86	1,125,311
2019-12-30	$127.43	$128.98	$124.60	$128.43	$128.43	310,816
2019-12-27	$128.35	$129.44	$125.06	$128.43	$128.43	373,898
2019-12-26	$127.27	$129.57	$127.08	$127.41	$127.41	275,417
2019-12-24	$128.13	$128.74	$124.70	$126.94	$126.94	212,983
2019-12-23	$123.25	$128.61	$120.06	$128.13	$128.13	573,784
2019-12-20	$116.33	$123.82	$115.24	$122.74	$122.74	766,349
2019-12-19	$112.55	$116.90	$111.29	$116.03	$116.03	427,160
2019-12-18	$116.33	$119.00	$111.64	$112.42	$112.42	601,655
2019-12-17	$113.25	$117.39	$112.10	$116.45	$116.45	446,083
2019-12-16	$113.00	$115.36	$110.91	$112.72	$112.72	471,844
2019-12-13	$106.00	$112.34	$106.00	$112.25	$112.25	331,194
2019-12-12	$105.07	$108.32	$101.14	$106.12	$106.12	678,986
2019-12-11	$108.32	$109.49	$104.80	$105.74	$105.74	353,734
2019-12-10	$103.57	$108.77	$103.02	$108.23	$108.23	343,920
2019-12-09	$103.40	$105.51	$102.74	$103.97	$103.97	429,677
2019-12-06	$105.40	$109.74	$101.57	$102.62	$102.62	538,911
2019-12-05	$105.91	$107.00	$103.18	$104.80	$104.80	433,223
2019-12-04	$105.33	$106.83	$103.44	$105.59	$105.59	585,307
2019-12-03	$97.39	$104.99	$97.39	$104.80	$104.80	307,543
2019-12-02	$100.71	$103.80	$99.81	$100.78	$100.78	717,623
2019-11-29	$98.99	$101.50	$98.38	$100.77	$100.77	182,487
2019-11-27	$96.00	$99.47	$95.70	$99.44	$99.44	385,796
2019-11-26	$95.61	$96.24	$91.65	$95.97	$95.97	361,200
2019-11-25	$88.15	$95.61	$88.15	$95.56	$95.56	1,155,208
2019-11-22	$89.81	$89.81	$85.38	$87.03	$87.03	1,078,613
2019-11-21	$94.52	$94.52	$88.83	$89.03	$89.03	792,716
2019-11-20	$94.74	$97.80	$93.10	$94.35	$94.35	500,373
2019-11-19	$93.42	$96.22	$91.06	$95.76	$95.76	758,757
2019-11-18	$95.54	$95.95	$91.85	$92.63	$92.63	842,036
2019-11-15	$103.67	$104.56	$95.30	$95.96	$95.96	967,250
2019-11-14	$100.81	$103.48	$100.43	$103.17	$103.17	297,494
2019-11-13	$103.58	$104.90	$100.15	$100.73	$100.73	464,229
2019-11-12	$102.44	$106.43	$102.44	$104.33	$104.33	273,834
2019-11-11	$104.59	$106.41	$102.08	$103.18	$103.18	288,785
2019-11-08	$98.79	$104.84	$96.99	$104.78	$104.78	552,492
2019-11-07	$99.00	$101.23	$97.86	$98.00	$98.00	391,433
2019-11-06	$98.01	$98.40	$96.07	$98.15	$98.15	533,838
2019-11-05	$97.07	$99.53	$93.87	$97.79	$97.79	484,175
2019-11-04	$100.56	$101.76	$96.78	$97.25	$97.25	449,775
2019-11-01	$94.93	$100.15	$93.72	$100.04	$100.04	729,369
2019-10-31	$93.31	$95.81	$92.13	$94.18	$94.18	490,872
2019-10-30	$94.60	$96.39	$91.68	$94.89	$94.89	1,068,785
2019-10-29	$94.87	$99.99	$92.00	$95.10	$95.10	3,501,017
2019-10-28	$81.48	$83.47	$76.24	$81.47	$81.47	2,465,215
2019-10-25	$76.14	$83.38	$75.95	$80.84	$80.84	1,377,444
2019-10-24	$79.06	$79.50	$75.39	$76.19	$76.19	700,112
2019-10-23	$76.59	$79.72	$76.29	$78.35	$78.35	568,842
2019-10-22	$76.55	$78.75	$75.72	$77.02	$77.02	534,607
2019-10-21	$76.31	$76.76	$74.00	$75.95	$75.95	392,784
2019-10-18	$86.78	$87.00	$75.50	$76.37	$76.37	1,522,759
2019-10-17	$83.28	$87.86	$82.62	$87.07	$87.07	839,637
2019-10-16	$78.30	$80.51	$75.16	$80.36	$80.36	582,717
2019-10-15	$77.27	$80.50	$77.00	$78.45	$78.45	396,476
2019-10-14	$76.66	$77.69	$75.79	$76.96	$76.96	329,946
2019-10-11	$76.70	$78.45	$75.58	$76.93	$76.93	401,403
2019-10-10	$73.80	$75.81	$72.96	$75.75	$75.75	249,633
2019-10-09	$74.37	$75.99	$73.16	$73.97	$73.97	569,444
2019-10-08	$72.73	$74.34	$70.84	$73.60	$73.60	594,858
2019-10-07	$72.89	$74.86	$72.88	$73.68	$73.68	375,930
2019-10-04	$73.16	$74.25	$71.71	$73.55	$73.55	719,509
2019-10-03	$71.22	$73.60	$69.50	$73.13	$73.13	716,728
2019-10-02	$70.52	$73.00	$69.88	$70.76	$70.76	825,075
2019-10-01	$78.16	$78.48	$70.37	$71.00	$71.00	962,204
2019-09-30	$82.00	$83.55	$77.70	$77.91	$77.91	1,504,683
2019-09-27	$85.09	$87.37	$82.88	$84.42	$84.42	527,559
2019-09-26	$87.72	$88.52	$83.97	$85.26	$85.26	550,925
2019-09-25	$89.57	$90.15	$87.79	$88.20	$88.20	364,185
2019-09-24	$92.00	$95.88	$88.98	$89.59	$89.59	702,115
2019-09-23	$93.00	$94.35	$89.38	$89.63	$89.63	546,235
2019-09-20	$91.69	$93.86	$91.04	$93.44	$93.44	1,094,057
2019-09-19	$92.16	$92.36	$88.28	$92.00	$92.00	605,026
2019-09-18	$87.90	$91.98	$87.50	$91.76	$91.76	434,198
2019-09-17	$86.00	$88.91	$85.91	$88.24	$88.24	321,511
2019-09-16	$84.90	$88.00	$84.90	$86.53	$86.53	373,827
2019-09-13	$84.38	$87.10	$84.38	$85.55	$85.55	617,393
2019-09-12	$85.54	$86.05	$83.14	$84.71	$84.71	431,195
2019-09-11	$80.42	$87.78	$79.72	$85.51	$85.51	735,682
2019-09-10	$81.08	$81.80	$74.41	$79.71	$79.71	1,060,443
2019-09-09	$88.51	$93.98	$82.48	$82.70	$82.70	1,638,729
2019-09-06	$85.96	$87.99	$85.00	$87.27	$87.27	550,725
2019-09-05	$83.76	$86.33	$82.45	$85.77	$85.77	555,599
2019-09-04	$82.48	$84.25	$80.78	$83.08	$83.08	282,528
2019-09-03	$81.55	$86.53	$80.58	$82.17	$82.17	584,492
2019-08-30	$84.80	$85.76	$81.69	$81.97	$81.97	254,550
2019-08-29	$85.67	$86.61	$83.52	$84.88	$84.88	229,243
2019-08-28	$84.64	$85.38	$81.96	$84.55	$84.55	383,009
2019-08-27	$86.30	$87.12	$84.30	$85.09	$85.09	387,956
2019-08-26	$84.06	$85.74	$84.00	$85.59	$85.59	387,361
2019-08-23	$85.38	$87.07	$82.95	$83.35	$83.35	305,663
2019-08-22	$91.21	$91.21	$84.38	$85.44	$85.44	561,438
2019-08-21	$89.24	$93.24	$87.50	$91.94	$91.94	495,665
2019-08-20	$92.24	$93.15	$88.28	$88.53	$88.53	359,988
2019-08-19	$93.26	$93.94	$91.96	$92.23	$92.23	310,830
2019-08-16	$91.07	$93.76	$90.45	$92.13	$92.13	317,340
2019-08-15	$91.76	$92.40	$89.45	$90.12	$90.12	286,042
2019-08-14	$90.83	$92.58	$90.43	$91.39	$91.39	427,309
2019-08-13	$91.00	$94.63	$90.50	$93.00	$93.00	504,977
2019-08-12	$94.01	$94.20	$90.50	$90.97	$90.97	403,932
2019-08-09	$95.62	$96.43	$91.01	$94.47	$94.47	476,431
2019-08-08	$96.14	$96.89	$95.06	$96.49	$96.49	263,857
2019-08-07	$96.45	$97.63	$95.02	$95.70	$95.70	345,897
2019-08-06	$96.01	$98.79	$93.65	$97.60	$97.60	807,479
2019-08-05	$96.10	$96.91	$92.51	$93.65	$93.65	564,429
2019-08-02	$98.02	$101.09	$95.91	$98.08	$98.08	774,676
2019-08-01	$105.93	$106.56	$100.69	$104.46	$104.46	660,471
2019-07-31	$103.07	$111.99	$103.07	$105.80	$105.80	1,381,718
2019-07-30	$96.88	$99.09	$96.70	$99.00	$99.00	309,010
2019-07-29	$98.55	$99.48	$96.02	$97.46	$97.46	277,655
2019-07-26	$96.90	$99.06	$95.46	$98.65	$98.65	372,289
2019-07-25	$99.83	$100.15	$97.01	$97.15	$97.15	253,751
2019-07-24	$98.98	$99.89	$96.77	$99.74	$99.74	358,807
2019-07-23	$106.09	$106.09	$98.72	$99.28	$99.28	567,559
2019-07-22	$105.64	$105.98	$103.81	$105.63	$105.63	258,588
2019-07-19	$105.56	$107.22	$105.14	$106.00	$106.00	245,772
2019-07-18	$102.54	$106.10	$102.28	$105.89	$105.89	321,825
2019-07-17	$103.73	$104.56	$102.28	$103.30	$103.30	390,023
2019-07-16	$105.67	$105.67	$101.78	$103.45	$103.45	398,278
2019-07-15	$105.98	$107.02	$103.67	$105.55	$105.55	257,088
2019-07-12	$105.82	$106.33	$103.66	$105.71	$105.71	265,561
2019-07-11	$105.76	$106.29	$103.93	$105.50	$105.50	454,647
2019-07-10	$104.83	$106.85	$104.50	$105.35	$105.35	405,880
2019-07-09	$104.89	$106.25	$103.27	$104.07	$104.07	423,536
2019-07-08	$107.18	$107.51	$105.02	$105.51	$105.51	545,907
2019-07-05	$108.15	$109.20	$106.50	$107.07	$107.07	430,297
2019-07-03	$108.37	$109.64	$105.44	$109.60	$109.60	251,955
2019-07-02	$105.41	$106.48	$103.17	$106.33	$106.33	392,465
2019-07-01	$104.53	$106.53	$101.51	$105.38	$105.38	401,172
2019-06-28	$104.81	$107.57	$101.05	$103.00	$103.00	1,210,570
2019-06-27	$100.64	$105.11	$100.34	$104.71	$104.71	500,458
2019-06-26	$101.89	$102.68	$97.30	$100.01	$100.01	812,514
2019-06-25	$104.43	$105.99	$101.31	$102.14	$102.14	1,390,448
2019-06-24	$101.50	$103.74	$100.58	$100.75	$100.75	482,775
2019-06-21	$102.08	$102.66	$99.37	$101.44	$101.44	1,176,844
2019-06-20	$103.37	$106.31	$102.33	$102.76	$102.76	678,399
2019-06-19	$100.00	$103.60	$99.29	$101.23	$101.23	499,288
2019-06-18	$101.69	$103.26	$99.55	$102.29	$102.29	499,358
2019-06-17	$96.66	$101.44	$96.11	$100.42	$100.42	595,443
2019-06-14	$95.46	$96.82	$93.35	$94.26	$94.26	505,913
2019-06-13	$95.26	$96.62	$92.61	$95.97	$95.97	640,089
2019-06-12	$95.88	$98.15	$93.28	$94.56	$94.56	566,403
2019-06-11	$101.06	$102.38	$95.41	$95.67	$95.67	567,665
2019-06-10	$100.00	$102.59	$99.82	$100.73	$100.73	438,850
2019-06-07	$95.10	$99.94	$93.41	$99.77	$99.77	962,304
2019-06-06	$99.53	$99.89	$96.88	$96.93	$96.93	864,391
2019-06-05	$99.08	$101.00	$96.34	$99.63	$99.63	1,024,462
2019-06-04	$95.59	$99.37	$94.06	$98.03	$98.03	2,936,368
2019-06-03	$84.50	$96.70	$84.49	$89.20	$89.20	4,844,553
2019-05-31	$68.90	$70.98	$67.49	$67.79	$67.79	886,261
2019-05-30	$71.37	$72.06	$69.42	$69.91	$69.91	814,585
2019-05-29	$73.28	$73.58	$70.53	$71.17	$71.17	941,449
2019-05-28	$76.77	$77.80	$72.73	$73.71	$73.71	1,123,640
2019-05-24	$75.10	$77.33	$75.10	$76.74	$76.74	403,061
2019-05-23	$76.12	$76.38	$73.17	$74.49	$74.49	454,235
2019-05-22	$74.94	$78.14	$74.58	$76.38	$76.38	572,100
2019-05-21	$71.37	$75.71	$71.00	$75.52	$75.52	574,801
2019-05-20	$72.51	$73.73	$70.72	$70.74	$70.74	796,706
2019-05-17	$69.69	$74.53	$69.69	$73.91	$73.91	1,255,015
2019-05-16	$71.00	$76.69	$69.50	$70.57	$70.57	3,008,720
2019-05-15	$66.32	$67.86	$62.53	$63.50	$63.50	1,132,433
2019-05-14	$64.38	$68.00	$63.88	$67.18	$67.18	537,639
2019-05-13	$65.49	$66.50	$63.87	$64.20	$64.20	555,706
2019-05-10	$67.14	$67.80	$65.04	$67.18	$67.18	451,493
2019-05-09	$69.18	$70.23	$66.20	$67.50	$67.50	763,299
2019-05-08	$66.99	$71.59	$66.35	$69.60	$69.60	693,042
2019-05-07	$65.71	$67.59	$63.22	$67.00	$67.00	586,700
2019-05-06	$62.79	$66.98	$62.56	$66.33	$66.33	336,339
2019-05-03	$62.00	$64.12	$61.04	$63.93	$63.93	354,227
2019-05-02	$60.25	$61.53	$59.67	$61.41	$61.41	399,229
2019-05-01	$59.36	$60.50	$55.78	$60.00	$60.00	1,067,403
2019-04-30	$59.90	$61.40	$55.11	$59.49	$59.49	1,119,184
2019-04-29	$63.63	$63.63	$61.43	$61.45	$61.45	256,195
2019-04-26	$64.05	$64.29	$61.71	$63.68	$63.68	326,740
2019-04-25	$62.81	$64.51	$61.88	$63.91	$63.91	226,176
2019-04-24	$63.34	$64.97	$61.11	$62.76	$62.76	235,153
2019-04-23	$62.29	$63.55	$61.50	$63.00	$63.00	532,234
2019-04-22	$63.27	$64.50	$60.58	$61.99	$61.99	419,436
2019-04-18	$62.33	$63.71	$60.31	$63.27	$63.27	434,499
2019-04-17	$63.86	$63.86	$59.31	$62.23	$62.23	660,662
2019-04-16	$65.46	$65.90	$63.02	$63.73	$63.73	388,496
2019-04-15	$66.05	$66.06	$63.76	$65.18	$65.18	348,647
2019-04-12	$69.62	$71.33	$65.05	$66.03	$66.03	652,852
2019-04-11	$73.37	$73.76	$69.00	$69.19	$69.19	424,000
2019-04-10	$72.81	$73.95	$72.02	$72.97	$72.97	315,138
2019-04-09	$74.17	$77.20	$72.08	$72.30	$72.30	403,738
2019-04-08	$73.14	$75.25	$70.43	$74.37	$74.37	372,811
2019-04-05	$72.53	$74.48	$72.10	$73.44	$73.44	635,351
2019-04-04	$71.19	$73.28	$70.55	$72.07	$72.07	351,370
2019-04-03	$71.27	$72.73	$70.28	$70.99	$70.99	487,220
2019-04-02	$69.87	$72.50	$67.00	$70.52	$70.52	429,534
2019-04-01	$74.31	$74.76	$66.93	$69.75	$69.75	1,173,396
2019-03-29	$74.15	$75.21	$71.53	$73.30	$73.30	706,658
2019-03-28	$73.85	$74.70	$72.70	$73.86	$73.86	455,787
2019-03-27	$78.75	$78.92	$73.40	$73.78	$73.78	501,480
2019-03-26	$76.33	$79.99	$76.33	$78.95	$78.95	533,288
2019-03-25	$73.52	$75.94	$72.01	$75.43	$75.43	452,516
2019-03-22	$74.80	$76.00	$73.10	$73.23	$73.23	472,926
2019-03-21	$71.95	$75.43	$71.50	$75.35	$75.35	475,983
2019-03-20	$73.20	$74.57	$71.02	$72.77	$72.77	460,451
2019-03-19	$76.82	$76.95	$71.99	$73.19	$73.19	712,066
2019-03-18	$76.50	$80.00	$75.14	$76.29	$76.29	783,137
2019-03-15	$73.81	$76.73	$73.10	$76.31	$76.31	1,091,024
2019-03-14	$76.04	$77.64	$72.52	$73.61	$73.61	791,777
2019-03-13	$72.53	$76.93	$72.18	$76.56	$76.56	1,311,878
2019-03-12	$69.57	$72.04	$68.96	$71.99	$71.99	659,992
2019-03-11	$68.20	$69.75	$66.86	$69.58	$69.58	441,831
2019-03-08	$65.79	$67.91	$65.00	$67.80	$67.80	458,617
2019-03-07	$65.90	$68.48	$65.24	$66.80	$66.80	650,763
2019-03-06	$72.15	$72.79	$65.05	$65.66	$65.66	1,156,965
2019-03-05	$72.43	$74.35	$71.85	$72.19	$72.19	862,517
2019-03-04	$72.37	$73.73	$69.51	$72.93	$72.93	989,495
2019-03-01	$72.01	$74.32	$70.54	$73.01	$73.01	1,024,953
2019-02-28	$76.58	$76.58	$70.15	$72.80	$72.80	407,699
2019-02-27	$75.19	$76.83	$73.13	$76.65	$76.65	395,686
2019-02-26	$76.00	$77.34	$75.20	$75.66	$75.66	435,795
2019-02-25	$76.73	$79.31	$74.44	$75.99	$75.99	721,582
2019-02-22	$75.33	$76.28	$71.56	$76.01	$76.01	733,357
2019-02-21	$74.97	$76.00	$73.80	$75.54	$75.54	447,407
2019-02-20	$71.82	$75.24	$71.82	$75.20	$75.20	1,476,475
2019-02-19	$72.62	$73.46	$71.14	$71.78	$71.78	543,154
2019-02-15	$74.02	$76.00	$70.75	$72.62	$72.62	1,015,649
2019-02-14	$71.70	$73.05	$71.00	$72.85	$72.85	354,790
2019-02-13	$72.75	$73.56	$71.30	$72.19	$72.19	327,737
2019-02-12	$71.93	$73.74	$70.78	$72.40	$72.40	441,310
2019-02-11	$70.73	$72.10	$69.00	$71.44	$71.44	429,301
2019-02-08	$68.93	$70.69	$68.31	$70.44	$70.44	335,068
2019-02-07	$69.26	$70.59	$68.65	$69.36	$69.36	448,617
2019-02-06	$67.63	$71.47	$66.46	$70.16	$70.16	495,939
2019-02-05	$68.51	$69.86	$67.00	$67.67	$67.67	850,596
2019-02-04	$66.62	$68.28	$66.12	$67.83	$67.83	343,974
2019-02-01	$66.15	$66.88	$65.01	$66.60	$66.60	287,433
2019-01-31	$65.65	$67.98	$64.90	$66.08	$66.08	455,125
2019-01-30	$62.50	$65.49	$61.50	$65.45	$65.45	784,179
2019-01-29	$61.98	$62.56	$60.13	$62.15	$62.15	583,152
2019-01-28	$66.07	$66.07	$61.50	$61.83	$61.83	674,893
2019-01-25	$65.37	$67.26	$64.08	$66.80	$66.80	462,491
2019-01-24	$64.49	$65.32	$63.00	$65.28	$65.28	377,333
2019-01-23	$65.09	$66.28	$62.27	$64.51	$64.51	443,324
2019-01-22	$64.24	$65.24	$63.05	$63.96	$63.96	580,884
2019-01-18	$64.19	$65.22	$62.50	$64.92	$64.92	519,339
2019-01-17	$63.11	$65.40	$62.95	$64.14	$64.14	1,927,653
2019-01-16	$65.02	$67.13	$62.02	$62.47	$62.47	830,070
2019-01-15	$63.87	$66.73	$63.36	$64.80	$64.80	982,852
2019-01-14	$60.25	$64.46	$60.00	$63.71	$63.71	1,197,809
2019-01-11	$60.33	$62.19	$58.90	$60.86	$60.86	927,588
2019-01-10	$53.38	$61.00	$51.20	$60.79	$60.79	1,514,532
2019-01-09	$51.00	$54.75	$49.85	$53.67	$53.67	1,020,603
2019-01-08	$48.82	$57.28	$48.82	$50.89	$50.89	2,009,296
2019-01-07	$45.61	$48.56	$44.95	$48.28	$48.28	783,835
2019-01-04	$44.00	$45.00	$42.81	$44.99	$44.99	505,571
2019-01-03	$44.57	$45.47	$43.60	$43.65	$43.65	724,294
2019-01-02	$41.62	$44.72	$40.91	$44.65	$44.65	503,066
2018-12-31	$42.12	$43.50	$41.26	$42.42	$42.42	507,057
2018-12-28	$41.22	$42.80	$40.30	$41.71	$41.71	454,050
2018-12-27	$38.69	$40.49	$38.46	$40.44	$40.44	402,173
2018-12-26	$35.73	$39.57	$35.73	$39.51	$39.51	594,979
2018-12-24	$35.19	$36.89	$34.39	$35.74	$35.74	312,949
2018-12-21	$37.17	$38.01	$35.59	$36.18	$36.18	1,501,204
2018-12-20	$37.34	$37.65	$35.00	$36.99	$36.99	1,011,195
2018-12-19	$38.30	$39.24	$36.50	$37.48	$37.48	551,574
2018-12-18	$39.91	$41.21	$37.14	$38.24	$38.24	448,016
2018-12-17	$40.25	$43.21	$39.53	$39.74	$39.74	628,612
2018-12-14	$41.05	$42.17	$40.15	$40.38	$40.38	473,185
2018-12-13	$41.98	$42.42	$38.98	$41.49	$41.49	426,436
2018-12-12	$40.69	$42.02	$39.98	$41.84	$41.84	482,490
2018-12-11	$41.34	$41.62	$38.80	$40.25	$40.25	327,351
2018-12-10	$39.01	$41.10	$37.97	$40.55	$40.55	507,415
2018-12-07	$39.40	$40.27	$37.73	$39.12	$39.12	432,610
2018-12-06	$37.53	$40.34	$36.91	$39.76	$39.76	352,517
2018-12-04	$40.69	$42.14	$38.48	$38.70	$38.70	566,362
2018-12-03	$39.84	$40.91	$38.82	$40.64	$40.64	432,291
2018-11-30	$37.82	$38.76	$36.42	$38.59	$38.59	461,773
2018-11-29	$39.30	$40.11	$37.27	$37.37	$37.37	288,216
2018-11-28	$38.10	$39.58	$37.25	$39.57	$39.57	507,019
2018-11-27	$38.94	$39.72	$36.81	$37.61	$37.61	381,457
2018-11-26	$40.45	$41.41	$38.73	$39.23	$39.23	417,561
2018-11-23	$39.74	$41.15	$39.08	$39.99	$39.99	210,661
2018-11-21	$41.93	$42.16	$40.07	$40.24	$40.24	303,343
2018-11-20	$39.80	$41.99	$38.75	$41.30	$41.30	414,324
2018-11-19	$40.64	$41.54	$39.24	$40.43	$40.43	508,087
2018-11-16	$38.42	$41.34	$37.52	$40.94	$40.94	590,429
2018-11-15	$37.18	$38.90	$37.14	$38.80	$38.80	429,616
2018-11-14	$37.39	$37.90	$35.00	$37.23	$37.23	552,717
2018-11-13	$39.03	$39.43	$37.00	$37.20	$37.20	414,532
2018-11-12	$39.69	$39.69	$37.37	$38.41	$38.41	522,286
2018-11-09	$41.35	$41.72	$38.71	$39.56	$39.56	459,042
2018-11-08	$41.89	$42.70	$40.77	$41.93	$41.93	316,004
2018-11-07	$39.25	$42.75	$38.92	$41.87	$41.87	668,986
2018-11-06	$38.07	$39.71	$37.51	$39.15	$39.15	485,603
2018-11-05	$37.85	$38.90	$35.91	$38.07	$38.07	652,007
2018-11-02	$39.55	$41.01	$37.05	$37.78	$37.78	532,976
2018-11-01	$37.38	$39.70	$36.04	$39.05	$39.05	682,927
2018-10-31	$37.57	$39.03	$36.57	$37.37	$37.37	685,839
2018-10-30	$34.66	$37.45	$34.15	$36.99	$36.99	719,299
2018-10-29	$36.80	$37.67	$34.08	$34.86	$34.86	714,793
2018-10-26	$32.99	$34.82	$30.76	$34.67	$34.67	688,025
2018-10-25	$32.28	$33.99	$32.00	$33.76	$33.76	994,919
2018-10-24	$36.83	$37.43	$31.00	$32.00	$32.00	1,820,392
2018-10-23	$33.68	$38.00	$32.65	$37.58	$37.58	2,554,628
2018-10-22	$30.01	$34.46	$28.50	$34.01	$34.01	5,457,734
2018-10-19	$44.49	$44.49	$39.50	$40.01	$40.01	636,141
2018-10-18	$42.20	$43.15	$41.02	$41.86	$41.86	601,952
2018-10-17	$43.21	$44.99	$41.09	$42.18	$42.18	709,154
2018-10-16	$41.52	$44.43	$41.05	$43.98	$43.98	921,337
2018-10-15	$42.20	$43.80	$40.45	$41.14	$41.14	506,413
2018-10-12	$41.56	$43.50	$41.00	$42.58	$42.58	372,056
2018-10-11	$41.04	$42.27	$40.20	$40.52	$40.52	600,367
2018-10-10	$43.08	$43.94	$40.70	$41.28	$41.28	567,846
2018-10-09	$44.06	$45.33	$42.69	$43.15	$43.15	601,337
2018-10-08	$45.12	$46.20	$42.74	$44.37	$44.37	572,044
2018-10-05	$46.27	$48.30	$43.21	$45.45	$45.45	468,832
2018-10-04	$46.60	$48.16	$45.56	$46.43	$46.43	478,493
2018-10-03	$46.50	$47.59	$42.95	$46.84	$46.84	802,219
2018-10-02	$47.16	$48.78	$45.35	$46.59	$46.59	723,076
2018-10-01	$47.49	$49.36	$46.51	$47.43	$47.43	776,246
2018-09-28	$51.50	$52.00	$46.03	$47.10	$47.10	1,005,134
2018-09-27	$49.75	$52.80	$44.35	$49.30	$49.30	1,942,241
2018-09-26	$57.20	$57.75	$48.25	$50.10	$50.10	794,798
2018-09-25	$60.00	$60.80	$57.40	$57.50	$57.50	333,422
2018-09-24	$59.65	$60.40	$58.70	$59.50	$59.50	258,892
2018-09-21	$60.10	$61.70	$57.70	$59.30	$59.30	1,541,944
2018-09-20	$57.85	$60.65	$57.70	$60.25	$60.25	558,586
2018-09-19	$54.15	$57.45	$53.65	$57.30	$57.30	521,320
2018-09-18	$54.75	$55.65	$53.85	$54.50	$54.50	493,431
2018-09-17	$55.20	$55.80	$54.30	$54.70	$54.70	320,514
2018-09-14	$55.45	$56.40	$54.90	$55.30	$55.30	257,550
2018-09-13	$55.45	$55.53	$54.43	$55.30	$55.30	275,771
2018-09-12	$56.60	$57.85	$54.55	$55.10	$55.10	439,999
2018-09-11	$54.75	$57.60	$54.45	$56.80	$56.80	422,267
2018-09-10	$54.65	$56.00	$53.25	$55.00	$55.00	423,088
2018-09-07	$51.55	$54.73	$50.60	$54.60	$54.60	492,576
2018-09-06	$56.70	$57.35	$52.25	$52.65	$52.65	461,137
2018-09-05	$57.00	$57.85	$55.70	$56.65	$56.65	241,295
2018-09-04	$56.25	$57.46	$55.10	$57.25	$57.25	352,211
2018-08-31	$56.75	$57.75	$54.76	$56.55	$56.55	231,984
2018-08-30	$57.10	$58.35	$56.60	$56.95	$56.95	295,046
2018-08-29	$56.75	$57.75	$55.75	$57.10	$57.10	452,187
2018-08-28	$55.80	$56.88	$55.05	$56.70	$56.70	464,064
2018-08-27	$58.40	$58.75	$55.50	$55.90	$55.90	521,982
2018-08-24	$58.35	$59.70	$57.75	$58.60	$58.60	315,072
2018-08-23	$58.10	$58.46	$56.30	$58.25	$58.25	423,334
2018-08-22	$56.65	$58.95	$56.36	$58.25	$58.25	395,128
2018-08-21	$57.00	$57.80	$56.00	$56.90	$56.90	275,651
2018-08-20	$60.00	$60.45	$56.75	$56.95	$56.95	310,306
2018-08-17	$59.00	$61.20	$57.48	$59.95	$59.95	382,964
2018-08-16	$58.30	$59.40	$57.20	$58.85	$58.85	289,598
2018-08-15	$57.95	$58.75	$56.65	$58.25	$58.25	283,269
2018-08-14	$58.10	$59.00	$56.55	$58.35	$58.35	279,947
2018-08-13	$58.35	$59.35	$55.40	$57.95	$57.95	334,707
2018-08-10	$58.50	$59.85	$57.30	$58.50	$58.50	186,886
2018-08-09	$58.55	$59.90	$57.85	$58.65	$58.65	251,188
2018-08-08	$59.10	$60.60	$57.15	$58.75	$58.75	323,298
2018-08-07	$58.10	$61.00	$57.75	$59.10	$59.10	363,027
2018-08-06	$57.50	$59.40	$56.45	$58.25	$58.25	317,891
2018-08-03	$60.70	$61.30	$56.90	$57.60	$57.60	426,909
2018-08-02	$60.00	$61.58	$57.15	$61.05	$61.05	612,115
2018-08-01	$61.65	$62.75	$59.30	$59.70	$59.70	565,703
2018-07-31	$65.35	$65.35	$58.43	$61.40	$61.40	722,986
2018-07-30	$61.55	$63.95	$60.00	$62.70	$62.70	538,842
2018-07-27	$62.00	$64.15	$59.55	$62.25	$62.25	600,561
2018-07-26	$57.10	$62.50	$56.83	$61.85	$61.85	869,512
2018-07-25	$54.40	$58.05	$54.40	$56.85	$56.85	472,489
2018-07-24	$56.10	$57.45	$54.25	$54.60	$54.60	362,953
2018-07-23	$55.00	$56.85	$53.16	$55.15	$55.15	374,017
2018-07-20	$51.50	$58.28	$50.90	$55.05	$55.05	1,199,541
2018-07-19	$49.95	$51.10	$48.65	$51.00	$51.00	259,471
2018-07-18	$51.45	$51.70	$50.15	$50.25	$50.25	162,840
2018-07-17	$48.90	$52.05	$48.80	$51.45	$51.45	225,914
2018-07-16	$49.00	$49.53	$47.35	$48.95	$48.95	281,414
2018-07-13	$48.35	$49.50	$46.10	$49.25	$49.25	356,864
2018-07-12	$49.60	$51.00	$47.80	$48.70	$48.70	558,342
2018-07-11	$48.30	$50.25	$47.21	$49.20	$49.20	381,072
2018-07-10	$52.60	$52.70	$48.10	$48.65	$48.65	612,099
2018-07-09	$53.35	$54.10	$50.85	$52.85	$52.85	316,618
2018-07-06	$51.50	$52.90	$51.05	$52.50	$52.50	332,310
2018-07-05	$52.05	$54.64	$49.60	$51.30	$51.30	495,579
2018-07-03	$48.00	$51.20	$47.65	$50.05	$50.05	222,913
2018-07-02	$49.45	$49.80	$47.20	$47.90	$47.90	385,119
2018-06-29	$49.00	$50.25	$47.50	$49.30	$49.30	590,908
2018-06-28	$47.40	$49.70	$45.80	$48.80	$48.80	369,669
2018-06-27	$50.40	$50.40	$47.20	$47.20	$47.20	337,426
2018-06-26	$49.35	$50.15	$47.80	$50.00	$50.00	249,026
2018-06-25	$50.75	$52.25	$48.50	$49.20	$49.20	559,059
2018-06-22	$52.20	$52.35	$49.70	$51.35	$51.35	2,509,645
2018-06-21	$51.55	$53.50	$50.35	$52.40	$52.40	469,933
2018-06-20	$50.90	$52.95	$49.85	$51.50	$51.50	424,772
2018-06-19	$49.65	$50.65	$48.55	$50.45	$50.45	402,351
2018-06-18	$48.60	$50.05	$48.55	$49.20	$49.20	314,800
2018-06-15	$48.80	$50.55	$48.06	$48.95	$48.95	522,365
2018-06-14	$48.35	$50.75	$47.71	$49.40	$49.40	541,409
2018-06-13	$46.05	$48.84	$45.15	$48.20	$48.20	323,528
2018-06-12	$46.10	$47.00	$43.65	$46.35	$46.35	512,749
2018-06-11	$46.20	$48.46	$45.10	$45.80	$45.80	680,973
2018-06-08	$45.65	$46.55	$44.65	$45.90	$45.90	710,147
2018-06-07	$43.80	$47.90	$41.70	$46.00	$46.00	2,843,663
2018-06-06	$38.65	$39.75	$35.85	$38.85	$38.85	620,592
2018-06-05	$39.70	$40.65	$37.60	$38.90	$38.90	454,450
2018-06-04	$42.60	$44.00	$38.70	$39.25	$39.25	1,072,294
2018-06-01	$43.50	$43.85	$41.68	$42.40	$42.40	726,756
2018-05-31	$43.40	$44.65	$42.25	$42.50	$42.50	739,302
2018-05-30	$44.50	$45.35	$41.50	$42.95	$42.95	573,267
2018-05-29	$44.05	$46.20	$43.75	$44.85	$44.85	1,185,443
2018-05-25	$39.25	$44.55	$39.25	$44.35	$44.35	1,658,656
2018-05-24	$38.35	$39.80	$37.70	$39.05	$39.05	484,273
2018-05-23	$36.95	$40.45	$36.26	$38.35	$38.35	490,914
2018-05-22	$35.90	$38.20	$35.70	$37.20	$37.20	304,550
2018-05-21	$36.35	$36.80	$35.75	$35.80	$35.80	210,522
2018-05-18	$35.60	$36.15	$35.25	$36.10	$36.10	174,889
2018-05-17	$35.65	$36.45	$34.70	$35.70	$35.70	223,889
2018-05-16	$36.25	$36.60	$35.35	$35.45	$35.45	334,386
2018-05-15	$36.90	$37.50	$36.40	$36.40	$36.40	297,009
2018-05-14	$36.00	$37.05	$35.45	$37.00	$37.00	272,199
2018-05-11	$35.15	$36.00	$34.25	$35.75	$35.75	319,840
2018-05-10	$35.50	$37.25	$34.55	$34.90	$34.90	412,205
2018-05-09	$33.30	$35.70	$33.00	$35.30	$35.30	238,843
2018-05-08	$31.85	$34.20	$31.85	$33.25	$33.25	375,528
2018-05-07	$32.35	$33.00	$32.10	$32.30	$32.30	231,874
2018-05-04	$33.80	$34.20	$31.98	$32.35	$32.35	214,807
2018-05-03	$34.00	$35.40	$33.70	$33.75	$33.75	315,578
2018-05-02	$32.50	$35.25	$31.45	$34.20	$34.20	446,901
2018-05-01	$30.70	$33.15	$30.55	$32.65	$32.65	367,302
2018-04-30	$32.15	$32.50	$29.90	$30.80	$30.80	298,391
2018-04-27	$32.25	$33.50	$30.95	$31.95	$31.95	380,974
2018-04-26	$30.35	$32.19	$30.20	$31.80	$31.80	505,266
2018-04-25	$26.05	$30.75	$26.00	$30.45	$30.45	1,266,239
2018-04-24	$28.60	$28.90	$27.60	$28.15	$28.15	315,431
2018-04-23	$29.10	$29.50	$27.10	$28.35	$28.35	428,261
2018-04-20	$28.90	$29.30	$27.85	$29.25	$29.25	298,498
2018-04-19	$30.15	$30.45	$28.70	$28.80	$28.80	282,789
2018-04-18	$32.55	$32.80	$30.35	$30.45	$30.45	217,015
2018-04-17	$31.10	$32.25	$31.05	$32.15	$32.15	239,497
2018-04-16	$31.55	$31.63	$29.40	$30.95	$30.95	318,610
2018-04-13	$30.55	$31.30	$29.46	$31.20	$31.20	260,475
2018-04-12	$29.25	$30.55	$28.95	$30.45	$30.45	234,130
2018-04-11	$27.90	$29.25	$27.78	$29.15	$29.15	358,603
2018-04-10	$27.35	$28.55	$26.85	$28.40	$28.40	346,396
2018-04-09	$26.30	$27.55	$26.28	$27.25	$27.25	296,383
2018-04-06	$27.45	$27.63	$24.65	$26.05	$26.05	560,686
2018-04-05	$28.45	$28.50	$26.75	$27.70	$27.70	451,547
2018-04-04	$27.10	$28.90	$26.80	$28.10	$28.10	423,843
2018-04-03	$28.90	$29.85	$27.15	$27.70	$27.70	303,429
2018-04-02	$30.35	$31.43	$28.30	$28.60	$28.60	382,082
2018-03-29	$29.60	$31.40	$28.45	$30.70	$30.70	471,935
2018-03-28	$29.65	$30.55	$27.45	$29.35	$29.35	486,485
2018-03-27	$32.55	$32.90	$29.60	$29.75	$29.75	373,216
2018-03-26	$33.00	$33.00	$32.10	$32.55	$32.55	344,967
2018-03-23	$32.35	$33.70	$32.00	$32.45	$32.45	368,043
2018-03-22	$32.35	$32.75	$31.90	$32.35	$32.35	262,613
2018-03-21	$32.45	$33.05	$31.80	$32.35	$32.35	293,439
2018-03-20	$32.20	$32.70	$31.36	$32.40	$32.40	240,886
2018-03-19	$32.40	$32.98	$31.75	$32.30	$32.30	295,971
2018-03-16	$32.80	$33.75	$31.55	$32.50	$32.50	548,380
2018-03-15	$34.50	$34.65	$32.45	$32.60	$32.60	266,614
2018-03-14	$34.00	$34.80	$33.20	$34.25	$34.25	298,146
2018-03-13	$35.15	$36.00	$33.40	$33.90	$33.90	436,209
2018-03-12	$35.05	$37.62	$34.75	$34.95	$34.95	1,050,473
2018-03-09	$30.00	$35.00	$30.00	$34.60	$34.60	847,814
2018-03-08	$31.00	$31.15	$29.85	$30.95	$30.95	208,656
2018-03-07	$30.05	$31.70	$29.75	$30.75	$30.75	301,865
2018-03-06	$31.20	$32.17	$30.40	$30.50	$30.50	492,006
2018-03-05	$29.35	$31.50	$28.20	$31.10	$31.10	617,060
2018-03-02	$27.45	$28.90	$27.30	$28.45	$28.45	253,691
2018-03-01	$26.95	$28.25	$25.95	$27.65	$27.65	281,879
2018-02-28	$27.75	$28.55	$27.00	$27.15	$27.15	249,862
2018-02-27	$28.70	$28.75	$27.50	$27.50	$27.50	272,773
2018-02-26	$28.70	$28.85	$27.55	$28.70	$28.70	310,844
2018-02-23	$28.60	$28.78	$27.20	$28.70	$28.70	318,731
2018-02-22	$27.65	$28.75	$27.55	$28.35	$28.35	438,606
2018-02-21	$28.10	$28.50	$27.15	$27.35	$27.35	333,676
2018-02-20	$29.45	$30.00	$27.55	$27.80	$27.80	549,531
2018-02-16	$29.05	$29.95	$28.50	$29.60	$29.60	344,592
2018-02-15	$28.40	$29.15	$28.16	$29.00	$29.00	320,956
2018-02-14	$28.15	$29.05	$27.75	$28.50	$28.50	387,752
2018-02-13	$27.75	$28.20	$27.40	$28.15	$28.15	289,096
2018-02-12	$27.20	$29.20	$27.05	$27.95	$27.95	338,784
2018-02-09	$27.15	$28.00	$25.50	$27.10	$27.10	343,784
2018-02-08	$30.25	$30.50	$26.75	$26.80	$26.80	812,914
2018-02-07	$29.90	$30.35	$28.50	$29.95	$29.95	648,811
2018-02-06	$26.65	$30.05	$26.65	$29.90	$29.90	858,829
2018-02-05	$25.55	$27.80	$25.05	$27.00	$27.00	573,642
2018-02-02	$26.25	$26.90	$24.70	$26.25	$26.25	323,056
2018-02-01	$25.95	$27.16	$25.52	$26.60	$26.60	462,825
2018-01-31	$25.70	$26.40	$25.33	$25.90	$25.90	320,223
2018-01-30	$26.35	$26.40	$25.16	$25.50	$25.50	300,077
2018-01-29	$26.25	$26.80	$25.85	$26.75	$26.75	228,383
2018-01-26	$26.45	$26.60	$25.25	$26.05	$26.05	404,179
2018-01-25	$26.85	$27.20	$25.90	$26.50	$26.50	293,959
2018-01-24	$27.85	$28.00	$26.10	$27.05	$27.05	418,937
2018-01-23	$25.90	$27.95	$25.90	$27.70	$27.70	385,808
2018-01-22	$25.80	$26.60	$25.25	$26.05	$26.05	306,488
2018-01-19	$27.00	$27.50	$25.41	$25.60	$25.60	524,827
2018-01-18	$24.95	$27.40	$24.70	$27.00	$27.00	712,866
2018-01-17	$24.30	$24.95	$23.50	$24.80	$24.80	579,160
2018-01-16	$25.00	$27.85	$23.11	$24.25	$24.25	1,170,286
2018-01-12	$23.05	$25.20	$22.65	$24.75	$24.75	954,547
2018-01-11	$21.75	$23.45	$21.50	$23.20	$23.20	815,948
2018-01-10	$18.95	$21.78	$18.00	$21.75	$21.75	619,506
2018-01-09	$17.80	$19.13	$17.45	$19.05	$19.05	500,520
2018-01-08	$18.75	$18.75	$17.15	$17.20	$17.20	312,258
2018-01-05	$19.10	$19.35	$18.50	$18.70	$18.70	232,988
2018-01-04	$19.00	$19.35	$18.36	$19.10	$19.10	326,906
2018-01-03	$18.80	$19.50	$18.60	$19.00	$19.00	318,536
2018-01-02	$18.40	$18.80	$17.80	$18.65	$18.65	304,256
2017-12-29	$18.90	$19.70	$18.25	$18.25	$18.25	338,067
2017-12-28	$18.65	$19.05	$18.25	$18.85	$18.85	289,845
2017-12-27	$18.40	$19.05	$18.10	$18.45	$18.45	259,621
2017-12-26	$18.30	$18.30	$17.81	$18.15	$18.15	183,794
2017-12-22	$16.60	$18.45	$16.50	$18.25	$18.25	573,364
2017-12-21	$17.65	$17.65	$16.60	$16.65	$16.65	202,922
2017-12-20	$16.70	$17.00	$16.16	$16.85	$16.85	204,378
2017-12-19	$17.30	$17.50	$16.60	$16.60	$16.60	252,117
2017-12-18	$17.90	$18.50	$17.05	$17.25	$17.25	392,260
2017-12-15	$17.30	$18.45	$17.15	$17.80	$17.80	1,671,318
2017-12-14	$17.05	$17.70	$16.60	$17.30	$17.30	363,001
2017-12-13	$16.00	$17.15	$15.95	$16.90	$16.90	432,722
2017-12-12	$15.80	$16.15	$15.35	$15.90	$15.90	325,365
2017-12-11	$16.50	$16.65	$15.90	$15.95	$15.95	195,720
2017-12-08	$16.40	$16.57	$15.90	$16.15	$16.15	409,907
2017-12-07	$15.85	$16.70	$15.70	$16.30	$16.30	328,319
2017-12-06	$15.95	$16.05	$15.40	$15.90	$15.90	270,036
2017-12-05	$16.05	$16.50	$15.60	$16.05	$16.05	378,811
2017-12-04	$16.95	$17.19	$16.05	$16.10	$16.10	548,326
2017-12-01	$17.45	$17.70	$16.25	$16.75	$16.75	361,354
2017-11-30	$17.00	$18.20	$16.80	$17.15	$17.15	555,247
2017-11-29	$17.25	$17.35	$16.65	$16.85	$16.85	234,122
2017-11-28	$17.25	$17.50	$16.55	$17.20	$17.20	196,981
2017-11-27	$17.55	$17.65	$16.80	$17.20	$17.20	221,609
2017-11-24	$17.45	$18.20	$17.25	$17.50	$17.50	240,133
2017-11-22	$17.35	$17.65	$16.55	$17.60	$17.60	388,991
2017-11-21	$18.60	$19.15	$16.85	$17.05	$17.05	600,999
2017-11-20	$17.55	$18.50	$17.00	$18.25	$18.25	307,660
2017-11-17	$18.30	$18.75	$17.10	$17.25	$17.25	911,325
2017-11-16	$14.00	$19.25	$13.85	$19.00	$19.00	3,029,635
2017-11-15	$13.20	$14.40	$12.85	$14.05	$14.05	407,836
2017-11-14	$15.45	$15.45	$12.90	$13.20	$13.20	946,731
2017-11-13	$15.00	$15.90	$14.80	$15.50	$15.50	379,927
2017-11-10	$13.90	$15.35	$13.90	$15.05	$15.05	368,250
2017-11-09	$13.50	$14.90	$13.50	$14.00	$14.00	378,551
2017-11-08	$13.65	$14.20	$13.05	$13.80	$13.80	350,561
2017-11-07	$13.70	$13.70	$13.25	$13.55	$13.55	159,024
2017-11-06	$14.10	$14.17	$13.20	$13.65	$13.65	183,984
2017-11-03	$13.75	$14.40	$13.41	$14.05	$14.05	375,742
2017-11-02	$13.25	$14.55	$13.20	$13.60	$13.60	594,474
2017-11-01	$13.10	$13.28	$12.55	$12.70	$12.70	242,817
2017-10-31	$13.10	$13.40	$12.80	$13.05	$13.05	231,310
2017-10-30	$12.85	$13.30	$12.60	$13.15	$13.15	352,138
2017-10-27	$12.75	$13.23	$12.55	$13.00	$13.00	327,640
2017-10-26	$13.25	$13.35	$12.26	$12.65	$12.65	540,173
2017-10-25	$13.85	$14.00	$13.30	$13.40	$13.40	342,134
2017-10-24	$14.20	$14.48	$13.70	$13.93	$13.93	234,803
2017-10-23	$15.70	$15.75	$13.95	$14.20	$14.20	614,593
2017-10-20	$15.70	$16.50	$15.55	$15.75	$15.75	640,190
2017-10-19	$14.30	$16.00	$14.30	$15.55	$15.55	720,010
2017-10-18	$14.45	$14.65	$14.05	$14.35	$14.35	264,213
2017-10-17	$14.15	$14.35	$13.80	$14.25	$14.25	264,518
2017-10-16	$14.50	$14.62	$13.50	$13.70	$13.70	342,581
2017-10-13	$14.05	$14.65	$13.40	$14.40	$14.40	407,109
2017-10-12	$14.55	$15.50	$13.95	$14.15	$14.15	680,112
2017-10-11	$14.40	$14.50	$14.05	$14.40	$14.40	303,048
2017-10-10	$13.90	$14.55	$13.70	$14.25	$14.25	438,173
2017-10-09	$14.60	$14.75	$13.75	$13.75	$13.75	474,299
2017-10-06	$14.70	$14.95	$14.25	$14.50	$14.50	504,689
2017-10-05	$15.35	$15.40	$14.00	$14.90	$14.90	910,896
2017-10-04	$13.20	$15.00	$13.00	$14.95	$14.95	1,226,135
2017-10-03	$13.20	$13.35	$12.65	$13.30	$13.30	597,724
2017-10-02	$11.85	$13.80	$11.50	$13.30	$13.30	1,178,381
2017-09-29	$11.30	$11.70	$10.80	$11.70	$11.70	781,147
2017-09-28	$10.75	$11.50	$10.63	$11.35	$11.35	888,540
2017-09-27	$10.60	$11.25	$10.51	$10.75	$10.75	819,486
2017-09-26	$10.25	$10.70	$9.75	$10.50	$10.50	519,643
2017-09-25	$9.80	$10.20	$9.55	$10.10	$10.10	519,025
2017-09-22	$10.25	$10.55	$9.75	$9.85	$9.85	814,176
2017-09-21	$10.60	$10.80	$10.25	$10.35	$10.35	590,643
2017-09-20	$10.35	$10.65	$10.10	$10.45	$10.45	1,380,365
2017-09-19	$11.60	$12.00	$10.45	$10.50	$10.50	6,571,905
2017-09-18	$11.40	$11.45	$10.35	$10.80	$10.80	8,580,573
2017-09-15	$9.85	$12.40	$9.15	$11.20	$11.20	48,605,256
2017-09-14	$4.80	$4.90	$4.75	$4.75	$4.75	124,585
2017-09-13	$4.90	$4.95	$4.75	$4.80	$4.80	309,654
2017-09-12	$4.90	$5.00	$4.80	$4.90	$4.90	63,936
2017-09-11	$5.05	$5.15	$4.80	$4.95	$4.95	64,926
2017-09-08	$5.10	$5.40	$4.95	$5.00	$5.00	171,262
2017-09-07	$5.00	$5.15	$4.95	$5.05	$5.05	128,385
2017-09-06	$5.15	$5.20	$4.90	$5.00	$5.00	69,136
2017-09-05	$5.05	$5.23	$4.90	$5.05	$5.05	95,333
2017-09-01	$5.45	$5.60	$5.03	$5.10	$5.10	99,765
2017-08-31	$5.55	$5.75	$5.40	$5.40	$5.40	97,855
2017-08-30	$5.60	$5.70	$5.55	$5.60	$5.60	45,786
2017-08-29	$5.40	$5.70	$5.40	$5.55	$5.55	71,518
2017-08-28	$5.10	$5.45	$5.05	$5.40	$5.40	43,872
2017-08-25	$5.45	$5.50	$5.20	$5.20	$5.20	42,879
2017-08-24	$5.20	$5.50	$5.20	$5.40	$5.40	45,089
2017-08-23	$5.20	$5.30	$4.76	$5.20	$5.20	85,086
2017-08-22	$5.45	$5.65	$5.30	$5.30	$5.30	78,762
2017-08-21	$5.60	$5.65	$5.30	$5.45	$5.45	75,812
2017-08-18	$5.05	$5.70	$4.95	$5.60	$5.60	440,121
2017-08-17	$4.90	$5.10	$4.80	$5.05	$5.05	335,983
2017-08-16	$4.90	$4.94	$4.80	$4.90	$4.90	95,214
2017-08-15	$4.85	$4.90	$4.73	$4.90	$4.90	67,709
2017-08-14	$4.85	$4.95	$4.65	$4.85	$4.85	120,589
2017-08-11	$4.59	$4.80	$4.50	$4.78	$4.78	110,442
2017-08-10	$4.65	$4.75	$4.60	$4.75	$4.75	64,289
2017-08-09	$4.75	$4.75	$4.55	$4.70	$4.70	127,305
2017-08-08	$4.70	$4.80	$4.60	$4.75	$4.75	109,753
2017-08-07	$4.80	$4.89	$4.65	$4.75	$4.75	113,326
2017-08-04	$4.55	$4.90	$4.55	$4.80	$4.80	133,312
2017-08-03	$4.65	$4.90	$4.45	$4.70	$4.70	154,618
2017-08-02	$4.85	$4.97	$4.70	$4.75	$4.75	127,839
2017-08-01	$5.00	$5.00	$4.85	$4.90	$4.90	173,748
2017-07-31	$4.85	$5.00	$4.75	$5.00	$5.00	243,037
2017-07-28	$4.80	$4.90	$4.65	$4.80	$4.80	153,008
2017-07-27	$4.90	$4.95	$4.75	$4.90	$4.90	98,804
2017-07-26	$4.95	$5.10	$4.85	$4.90	$4.90	110,344
2017-07-25	$5.00	$5.10	$4.85	$5.00	$5.00	252,495
2017-07-24	$4.85	$5.05	$4.65	$4.95	$4.95	155,021
2017-07-21	$4.65	$5.05	$4.55	$4.90	$4.90	550,813
2017-07-20	$4.65	$4.85	$4.50	$4.65	$4.65	266,391
2017-07-19	$4.50	$4.75	$4.45	$4.65	$4.65	289,563
2017-07-18	$4.30	$4.63	$4.25	$4.50	$4.50	406,435
2017-07-17	$3.85	$4.40	$3.85	$4.35	$4.35	423,581
2017-07-14	$3.90	$4.00	$3.85	$3.90	$3.90	83,196
2017-07-13	$3.70	$3.98	$3.70	$3.85	$3.85	142,480
2017-07-12	$3.60	$3.90	$3.60	$3.70	$3.70	180,292
2017-07-11	$3.60	$3.75	$3.45	$3.60	$3.60	101,380
2017-07-10	$3.70	$3.90	$3.45	$3.65	$3.65	272,492
2017-07-07	$3.35	$3.85	$3.10	$3.80	$3.80	172,676
2017-07-06	$3.50	$3.60	$3.23	$3.30	$3.30	137,497
2017-07-05	$3.65	$3.80	$3.40	$3.55	$3.55	134,598
2017-07-03	$3.65	$3.80	$3.55	$3.70	$3.70	67,284
2017-06-30	$3.70	$3.85	$3.60	$3.65	$3.65	84,541
2017-06-29	$3.60	$3.75	$3.47	$3.65	$3.65	143,373
2017-06-28	$3.80	$4.00	$3.65	$3.65	$3.65	118,650
2017-06-27	$4.10	$4.10	$3.75	$3.75	$3.75	194,846
2017-06-26	$3.90	$4.15	$3.60	$4.05	$4.05	252,880
2017-06-23	$4.05	$4.13	$3.80	$3.80	$3.80	1,495,323
2017-06-22	$3.90	$4.20	$3.85	$4.05	$4.05	240,900
2017-06-21	$3.55	$3.95	$3.55	$3.85	$3.85	241,633
2017-06-20	$3.40	$3.60	$3.25	$3.55	$3.55	188,105
2017-06-19	$3.05	$3.45	$3.05	$3.40	$3.40	201,477
2017-06-16	$3.05	$3.20	$3.00	$3.00	$3.00	153,586
2017-06-15	$3.25	$3.55	$3.05	$3.15	$3.15	302,301
2017-06-14	$3.30	$3.35	$3.15	$3.30	$3.30	105,533
2017-06-13	$3.20	$3.45	$3.10	$3.25	$3.25	119,860
2017-06-12	$3.10	$3.55	$3.05	$3.15	$3.15	325,699
2017-06-09	$3.05	$3.25	$2.93	$3.05	$3.05	177,932
2017-06-08	$3.05	$3.30	$2.95	$3.10	$3.10	430,334
2017-06-07	$2.95	$3.10	$2.84	$3.00	$3.00	216,517
2017-06-06	$3.00	$3.10	$2.85	$2.95	$2.95	85,694
2017-06-05	$3.00	$3.05	$2.82	$3.00	$3.00	118,658
2017-06-02	$2.90	$3.10	$2.85	$2.95	$2.95	440,248
2017-06-01	$2.90	$2.90	$2.78	$2.85	$2.85	155,819
2017-05-31	$3.10	$3.20	$2.70	$2.80	$2.80	253,383
2017-05-30	$3.25	$3.35	$3.10	$3.10	$3.10	141,033
2017-05-26	$3.40	$3.40	$3.15	$3.25	$3.25	138,236
2017-05-25	$3.40	$3.43	$3.30	$3.30	$3.30	60,053
2017-05-24	$3.35	$3.65	$3.30	$3.40	$3.40	133,454
2017-05-23	$3.70	$3.70	$3.35	$3.40	$3.40	122,164
2017-05-22	$3.65	$3.80	$3.50	$3.65	$3.65	287,245
2017-05-19	$3.55	$3.78	$3.45	$3.65	$3.65	206,883
2017-05-18	$3.70	$3.80	$3.48	$3.60	$3.60	249,123
2017-05-17	$3.30	$3.95	$3.30	$3.65	$3.65	336,915
2017-05-16	$3.45	$3.55	$3.25	$3.35	$3.35	138,174
2017-05-15	$3.35	$3.50	$3.35	$3.45	$3.45	78,337
2017-05-12	$3.20	$3.40	$3.10	$3.40	$3.40	152,516
2017-05-11	$3.60	$3.65	$3.15	$3.25	$3.25	334,400
2017-05-10	$3.65	$3.65	$3.58	$3.60	$3.60	133,695
2017-05-09	$3.65	$3.80	$3.65	$3.68	$3.68	86,990
2017-05-08	$4.10	$4.10	$3.55	$3.60	$3.60	155,096
2017-05-05	$4.00	$4.20	$3.95	$4.05	$4.05	117,349
2017-05-04	$4.10	$4.20	$4.05	$4.10	$4.10	112,504
2017-05-03	$4.15	$4.25	$4.05	$4.10	$4.10	95,431
2017-05-02	$4.30	$4.40	$4.15	$4.15	$4.15	106,305
2017-05-01	$4.55	$4.60	$4.25	$4.35	$4.35	95,404
2017-04-28	$4.75	$4.85	$4.50	$4.55	$4.55	74,616
2017-04-27	$4.75	$4.83	$4.63	$4.78	$4.78	131,632
2017-04-26	$4.55	$4.75	$4.31	$4.73	$4.73	71,525
2017-04-25	$4.45	$4.65	$4.30	$4.60	$4.60	107,187
2017-04-24	$4.35	$4.45	$4.15	$4.40	$4.40	113,820
2017-04-21	$4.65	$4.65	$4.20	$4.25	$4.25	189,298
2017-04-20	$4.50	$4.75	$4.45	$4.60	$4.60	161,848
2017-04-19	$4.40	$4.60	$4.25	$4.45	$4.45	147,273
2017-04-18	$4.10	$4.40	$4.10	$4.35	$4.35	380,566
2017-04-17	$4.25	$4.25	$4.05	$4.15	$4.15	99,071
2017-04-13	$4.40	$4.55	$4.25	$4.25	$4.25	80,205
2017-04-12	$4.60	$4.75	$4.13	$4.45	$4.45	392,264
2017-04-11	$4.85	$4.90	$4.55	$4.65	$4.65	137,427
2017-04-10	$4.85	$4.90	$4.85	$4.85	$4.85	90,618
2017-04-07	$5.00	$5.03	$4.70	$4.85	$4.85	157,617
2017-04-06	$5.10	$5.15	$5.00	$5.00	$5.00	259,667
2017-04-05	$5.10	$5.20	$5.08	$5.15	$5.15	135,431
2017-04-04	$5.15	$5.20	$5.02	$5.15	$5.15	117,553
2017-04-03	$5.25	$5.25	$5.10	$5.10	$5.10	108,251
2017-03-31	$5.10	$5.20	$5.05	$5.20	$5.20	61,127
2017-03-30	$5.10	$5.25	$5.10	$5.15	$5.15	113,629
2017-03-29	$5.10	$5.20	$5.05	$5.15	$5.15	75,598
2017-03-28	$5.15	$5.25	$5.15	$5.15	$5.15	31,123
2017-03-27	$5.10	$5.20	$5.10	$5.20	$5.20	83,175
2017-03-24	$5.15	$5.33	$5.05	$5.15	$5.15	77,693
2017-03-23	$5.10	$5.20	$5.05	$5.10	$5.10	43,961
2017-03-22	$5.30	$5.30	$5.05	$5.15	$5.15	89,023
2017-03-21	$5.45	$5.50	$5.15	$5.20	$5.20	173,685
2017-03-20	$5.45	$5.50	$5.35	$5.45	$5.45	59,491
2017-03-17	$5.45	$5.50	$5.40	$5.45	$5.45	179,100
2017-03-16	$5.60	$5.60	$5.40	$5.45	$5.45	117,158
2017-03-15	$5.35	$5.70	$5.15	$5.60	$5.60	317,976
2017-03-14	$5.35	$5.35	$5.15	$5.25	$5.25	44,893
2017-03-13	$5.15	$5.40	$5.15	$5.30	$5.30	59,433
2017-03-10	$5.30	$5.70	$5.15	$5.25	$5.25	119,196
2017-03-09	$5.35	$5.40	$5.15	$5.30	$5.30	137,068
2017-03-08	$5.50	$5.65	$5.25	$5.35	$5.35	92,649
2017-03-07	$5.45	$5.55	$5.30	$5.45	$5.45	153,846
2017-03-06	$5.60	$5.60	$5.40	$5.40	$5.40	82,737
2017-03-03	$5.85	$5.85	$5.50	$5.60	$5.60	62,683
2017-03-02	$5.75	$5.95	$5.70	$5.80	$5.80	80,334
2017-03-01	$5.60	$5.80	$5.55	$5.75	$5.75	101,724
2017-02-28	$6.00	$6.05	$5.55	$5.55	$5.55	193,316
2017-02-27	$5.60	$6.00	$5.45	$5.95	$5.95	133,276
2017-02-24	$5.60	$5.60	$5.40	$5.60	$5.60	74,863
2017-02-23	$5.70	$5.85	$5.60	$5.70	$5.70	139,584
2017-02-22	$6.10	$6.15	$5.60	$5.75	$5.75	172,727
2017-02-21	$6.25	$6.30	$6.15	$6.15	$6.15	126,194
2017-02-17	$6.05	$6.30	$5.95	$6.20	$6.20	219,987
2017-02-16	$6.00	$6.05	$5.83	$6.00	$6.00	160,906
2017-02-15	$6.15	$6.15	$5.90	$6.00	$6.00	205,493
2017-02-14	$6.15	$6.15	$6.00	$6.05	$6.05	189,568
2017-02-13	$6.05	$6.30	$5.95	$6.10	$6.10	240,722
2017-02-10	$5.90	$6.20	$5.60	$6.00	$6.00	468,722
2017-02-09	$5.50	$5.90	$5.40	$5.80	$5.80	289,875
2017-02-08	$5.45	$5.65	$5.30	$5.55	$5.55	201,624
2017-02-07	$5.20	$5.70	$5.15	$5.40	$5.40	367,229
2017-02-06	$5.30	$5.35	$5.05	$5.25	$5.25	274,387
2017-02-03	$5.35	$5.40	$5.20	$5.25	$5.25	150,845
2017-02-02	$5.05	$5.30	$4.95	$5.30	$5.30	336,626
2017-02-01	$5.20	$5.28	$4.93	$5.10	$5.10	229,573
2017-01-31	$5.05	$5.30	$5.05	$5.10	$5.10	378,866
2017-01-30	$5.40	$5.50	$5.00	$5.05	$5.05	225,254
2017-01-27	$5.45	$5.50	$5.35	$5.45	$5.45	146,946
2017-01-26	$5.40	$5.60	$5.30	$5.40	$5.40	149,343
2017-01-25	$5.35	$5.55	$5.30	$5.45	$5.45	211,912
2017-01-24	$5.35	$5.40	$5.15	$5.30	$5.30	183,623
2017-01-23	$5.30	$5.40	$5.15	$5.30	$5.30	140,404
2017-01-20	$5.45	$5.55	$5.25	$5.25	$5.25	209,108
2017-01-19	$5.50	$5.55	$5.43	$5.45	$5.45	121,884
2017-01-18	$5.60	$5.70	$5.45	$5.50	$5.50	139,130
2017-01-17	$5.40	$5.60	$5.35	$5.45	$5.45	158,495
2017-01-13	$5.50	$5.70	$5.35	$5.40	$5.40	506,950
2017-01-12	$5.45	$5.60	$5.40	$5.45	$5.45	263,532
2017-01-11	$5.55	$5.65	$5.31	$5.40	$5.40	191,650
2017-01-10	$5.60	$5.80	$5.40	$5.45	$5.45	210,558
2017-01-09	$5.75	$5.85	$5.41	$5.55	$5.55	138,184
2017-01-06	$5.80	$6.25	$5.55	$5.70	$5.70	1,233,916
2017-01-05	$5.50	$6.00	$5.35	$5.90	$5.90	179,318
2017-01-04	$5.30	$5.55	$5.20	$5.50	$5.50	170,892
2017-01-03	$4.85	$5.20	$4.75	$5.20	$5.20	273,271
2016-12-30	$5.00	$5.05	$4.60	$4.75	$4.75	494,006
2016-12-29	$5.10	$5.10	$4.86	$4.95	$4.95	295,347
2016-12-28	$5.35	$5.35	$4.98	$5.05	$5.05	164,035
2016-12-27	$5.35	$5.42	$5.20	$5.25	$5.25	107,480
2016-12-23	$5.26	$5.40	$5.20	$5.35	$5.35	83,655
2016-12-22	$5.60	$5.65	$5.25	$5.35	$5.35	77,948
2016-12-21	$5.65	$5.70	$5.40	$5.45	$5.45	68,437
2016-12-20	$5.65	$5.75	$5.45	$5.60	$5.60	62,493
2016-12-19	$5.50	$5.90	$5.40	$5.60	$5.60	151,389
2016-12-16	$5.35	$5.60	$5.30	$5.50	$5.50	154,110
2016-12-15	$5.45	$5.45	$5.20	$5.35	$5.35	106,496
2016-12-14	$5.55	$5.60	$5.35	$5.40	$5.40	69,504
2016-12-13	$5.75	$5.75	$5.45	$5.55	$5.55	100,429
2016-12-12	$5.85	$5.90	$5.60	$5.70	$5.70	52,767
2016-12-09	$5.65	$5.90	$5.50	$5.90	$5.90	142,911
2016-12-08	$5.35	$5.70	$5.28	$5.60	$5.60	114,294
2016-12-07	$5.05	$5.45	$4.95	$5.35	$5.35	133,915
2016-12-06	$5.20	$5.20	$5.00	$5.10	$5.10	256,635
2016-12-05	$5.20	$5.30	$5.05	$5.15	$5.15	197,741
2016-12-02	$5.20	$5.44	$5.05	$5.05	$5.05	91,511
2016-12-01	$5.30	$5.45	$5.15	$5.25	$5.25	60,138
2016-11-30	$5.35	$5.60	$5.20	$5.35	$5.35	177,198
2016-11-29	$5.55	$5.60	$5.25	$5.40	$5.40	74,069
2016-11-28	$5.83	$5.85	$5.45	$5.45	$5.45	101,256
2016-11-25	$5.90	$5.90	$5.63	$5.80	$5.80	35,337
2016-11-23	$5.65	$5.90	$5.55	$5.90	$5.90	78,160
2016-11-22	$5.90	$6.00	$5.65	$5.75	$5.75	110,033
2016-11-21	$6.00	$6.15	$5.80	$5.90	$5.90	104,325
2016-11-18	$6.05	$6.05	$5.75	$6.00	$6.00	94,036
2016-11-17	$6.05	$6.20	$5.80	$6.00	$6.00	198,711
2016-11-16	$5.80	$6.05	$5.60	$5.70	$5.70	42,477
2016-11-15	$5.75	$5.90	$5.45	$5.80	$5.80	97,783
2016-11-14	$5.60	$5.95	$5.30	$5.90	$5.90	114,532
2016-11-11	$5.30	$5.70	$5.15	$5.60	$5.60	196,290
2016-11-10	$5.35	$5.45	$5.16	$5.35	$5.35	177,725
2016-11-09	$5.20	$5.40	$5.05	$5.25	$5.25	186,871
2016-11-08	$5.00	$5.05	$4.83	$5.00	$5.00	83,868
2016-11-07	$5.10	$5.15	$4.80	$5.05	$5.05	96,644
2016-11-04	$4.75	$5.20	$4.75	$4.95	$4.95	166,225
2016-11-03	$5.05	$5.10	$4.75	$4.75	$4.75	208,256
2016-11-02	$5.10	$5.20	$5.00	$5.05	$5.05	124,348
2016-11-01	$5.15	$5.30	$4.95	$5.15	$5.15	78,603
2016-10-31	$5.10	$5.25	$5.05	$5.05	$5.05	120,952
2016-10-28	$5.40	$5.50	$5.05	$5.10	$5.10	129,896
2016-10-27	$5.45	$5.70	$5.15	$5.50	$5.50	138,916
2016-10-26	$5.50	$5.55	$5.30	$5.45	$5.45	93,701
2016-10-25	$5.30	$5.55	$5.10	$5.50	$5.50	383,380
2016-10-24	$5.10	$5.35	$5.05	$5.30	$5.30	191,431
2016-10-21	$5.00	$5.25	$4.95	$5.10	$5.10	63,777
2016-10-20	$5.05	$5.15	$4.90	$5.05	$5.05	69,440
2016-10-19	$5.05	$5.20	$5.00	$5.00	$5.00	85,847
2016-10-18	$5.10	$5.20	$5.05	$5.15	$5.15	74,103
2016-10-17	$5.20	$5.20	$4.95	$5.05	$5.05	97,573
2016-10-14	$5.42	$5.54	$5.10	$5.24	$5.24	177,129
2016-10-13	$5.05	$5.47	$4.95	$5.38	$5.38	191,160
2016-10-12	$5.40	$5.60	$5.07	$5.09	$5.09	111,699
2016-10-11	$5.86	$5.93	$5.20	$5.43	$5.43	181,714
2016-10-10	$5.94	$6.09	$5.87	$5.97	$5.97	62,275
2016-10-07	$6.04	$6.11	$5.88	$5.91	$5.91	145,561
2016-10-06	$6.32	$6.34	$6.01	$6.05	$6.05	171,977
2016-10-05	$6.27	$6.49	$6.27	$6.39	$6.39	126,855
2016-10-04	$6.51	$6.70	$6.18	$6.23	$6.23	194,811
2016-10-03	$6.61	$6.64	$6.35	$6.45	$6.45	165,306
2016-09-30	$6.55	$6.75	$6.43	$6.61	$6.61	210,359
2016-09-29	$6.68	$6.83	$6.51	$6.52	$6.52	181,158
2016-09-28	$6.81	$7.00	$6.45	$6.72	$6.72	370,613
2016-09-27	$6.19	$7.22	$6.06	$6.78	$6.78	998,758
2016-09-26	$5.88	$6.26	$5.85	$6.20	$6.20	308,365
2016-09-23	$6.46	$6.87	$5.86	$5.88	$5.88	956,313
2016-09-22	$5.55	$6.50	$5.53	$6.46	$6.46	1,312,073
2016-09-21	$5.07	$5.56	$5.05	$5.49	$5.49	471,618
2016-09-20	$5.08	$5.19	$4.90	$5.03	$5.03	168,441
2016-09-19	$5.02	$5.12	$4.88	$4.99	$4.99	306,036
2016-09-16	$4.89	$4.98	$4.79	$4.95	$4.95	158,744
2016-09-15	$4.85	$4.94	$4.78	$4.91	$4.91	140,021
2016-09-14	$4.97	$5.09	$4.80	$4.84	$4.84	114,835
2016-09-13	$4.95	$5.00	$4.80	$4.95	$4.95	208,419
2016-09-12	$4.96	$5.06	$4.93	$5.00	$5.00	215,852
2016-09-09	$5.04	$5.18	$4.99	$5.00	$5.00	157,995
2016-09-08	$5.21	$5.24	$5.10	$5.12	$5.12	150,859
2016-09-07	$5.16	$5.23	$5.01	$5.21	$5.21	148,661
2016-09-06	$5.19	$5.23	$4.97	$5.13	$5.13	724,982
2016-09-02	$5.20	$5.25	$5.13	$5.15	$5.15	101,155
2016-09-01	$5.03	$5.21	$5.01	$5.18	$5.18	71,271
2016-08-31	$5.21	$5.25	$5.01	$5.05	$5.05	107,627
2016-08-30	$5.19	$5.29	$5.12	$5.23	$5.23	81,498
2016-08-29	$5.14	$5.27	$5.01	$5.21	$5.21	97,402
2016-08-26	$4.98	$5.22	$4.83	$5.09	$5.09	191,204
2016-08-25	$5.25	$5.35	$4.77	$4.98	$4.98	541,332
2016-08-24	$5.43	$5.67	$5.21	$5.32	$5.32	293,416
2016-08-23	$5.47	$5.49	$5.27	$5.46	$5.46	129,984
2016-08-22	$5.17	$5.46	$5.11	$5.42	$5.42	186,481
2016-08-19	$5.24	$5.38	$5.06	$5.12	$5.12	187,086
2016-08-18	$5.35	$5.35	$5.17	$5.26	$5.26	120,644
2016-08-17	$5.38	$5.39	$5.20	$5.34	$5.34	148,168
2016-08-16	$5.60	$5.63	$5.32	$5.38	$5.38	224,441
2016-08-15	$5.51	$5.82	$5.41	$5.62	$5.62	313,470
2016-08-12	$5.40	$5.53	$5.26	$5.45	$5.45	253,488
2016-08-11	$5.31	$5.48	$5.14	$5.38	$5.38	169,553
2016-08-10	$5.62	$5.64	$5.13	$5.26	$5.26	287,218
2016-08-09	$5.60	$5.76	$5.45	$5.64	$5.64	257,567
2016-08-08	$5.46	$5.67	$5.28	$5.59	$5.59	423,761
2016-08-05	$5.19	$5.50	$5.02	$5.46	$5.46	321,063
2016-08-04	$5.22	$5.35	$5.14	$5.20	$5.20	342,434
2016-08-03	$4.59	$5.26	$4.52	$5.19	$5.19	1,055,355
2016-08-02	$4.73	$4.89	$4.50	$4.62	$4.62	166,095
2016-08-01	$4.65	$5.03	$4.46	$4.75	$4.75	539,621
2016-07-29	$4.60	$4.77	$4.40	$4.64	$4.64	325,498
2016-07-28	$4.80	$4.96	$4.54	$4.56	$4.56	191,834
2016-07-27	$4.74	$4.89	$4.72	$4.84	$4.84	181,496
2016-07-26	$4.92	$4.98	$4.69	$4.70	$4.70	220,615
2016-07-25	$5.09	$5.19	$4.93	$4.94	$4.94	111,889
2016-07-22	$5.12	$5.17	$5.02	$5.08	$5.08	215,709
2016-07-21	$5.10	$5.22	$5.03	$5.09	$5.09	168,401
2016-07-20	$5.02	$5.20	$4.93	$5.09	$5.09	176,812
2016-07-19	$5.34	$5.34	$4.97	$5.00	$5.00	314,921
2016-07-18	$5.26	$5.44	$5.15	$5.34	$5.34	248,712
2016-07-15	$5.10	$5.36	$5.08	$5.24	$5.24	232,775
2016-07-14	$5.31	$5.32	$5.08	$5.10	$5.10	278,669
2016-07-13	$5.62	$5.65	$5.25	$5.26	$5.26	283,443
2016-07-12	$5.52	$5.63	$5.44	$5.56	$5.56	145,385
2016-07-11	$5.64	$5.87	$5.44	$5.48	$5.48	279,026
2016-07-08	$5.60	$5.66	$5.50	$5.58	$5.58	225,266
2016-07-07	$5.52	$5.60	$5.41	$5.56	$5.56	429,332
2016-07-06	$5.30	$5.61	$5.22	$5.49	$5.49	349,322
2016-07-05	$5.55	$5.55	$5.32	$5.35	$5.35	230,133
2016-07-01	$5.47	$5.65	$5.42	$5.58	$5.58	299,573
2016-06-30	$5.55	$5.59	$5.35	$5.46	$5.46	298,019
2016-06-29	$5.70	$5.70	$5.31	$5.49	$5.49	524,277
2016-06-28	$5.69	$5.90	$5.53	$5.57	$5.57	323,751
2016-06-27	$5.90	$5.97	$5.48	$5.55	$5.55	394,648
2016-06-24	$6.03	$6.24	$5.98	$5.98	$5.98	513,260
2016-06-23	$6.12	$6.58	$5.95	$6.46	$6.46	514,311
2016-06-22	$6.44	$6.64	$6.26	$6.36	$6.36	320,793
2016-06-21	$6.66	$6.98	$6.28	$6.44	$6.44	395,153
2016-06-20	$6.89	$6.89	$6.51	$6.66	$6.66	518,469
2016-06-17	$7.09	$7.19	$6.78	$6.80	$6.80	571,564
2016-06-16	$6.96	$7.06	$6.74	$7.05	$7.05	410,317
2016-06-15	$7.22	$7.43	$6.94	$7.01	$7.01	583,253
2016-06-14	$7.47	$7.47	$6.73	$7.12	$7.12	1,186,925
2016-06-13	$8.00	$8.09	$7.30	$7.47	$7.47	1,135,432
2016-06-10	$9.25	$9.41	$8.09	$8.09	$8.09	1,207,149
2016-06-09	$9.34	$9.83	$9.18	$9.62	$9.62	1,666,845
2016-06-08	$9.33	$9.44	$9.11	$9.15	$9.15	701,157
2016-06-07	$10.10	$10.21	$9.12	$9.25	$9.25	1,663,884
2016-06-06	$11.82	$12.24	$9.95	$10.20	$10.20	3,691,382
2016-06-03	$19.01	$19.25	$18.02	$18.35	$18.35	127,315
2016-06-02	$18.26	$19.21	$18.02	$19.08	$19.08	226,495
2016-06-01	$17.98	$18.40	$17.93	$18.13	$18.13	132,666
2016-05-31	$18.06	$18.87	$17.12	$18.13	$18.13	218,909
2016-05-27	$17.49	$17.93	$17.11	$17.87	$17.87	133,937
2016-05-26	$17.82	$17.84	$17.20	$17.45	$17.45	191,263
2016-05-25	$17.61	$18.55	$17.58	$17.84	$17.84	231,815
2016-05-24	$16.86	$17.67	$16.76	$17.48	$17.48	290,474
2016-05-23	$16.00	$17.21	$16.00	$16.86	$16.86	178,040
2016-05-20	$15.65	$16.24	$15.57	$16.00	$16.00	171,699
2016-05-19	$15.72	$16.13	$15.06	$15.54	$15.54	111,553
2016-05-18	$15.59	$16.05	$15.53	$15.72	$15.72	174,331
2016-05-17	$15.51	$16.13	$15.34	$15.62	$15.62	130,990
2016-05-16	$15.54	$15.78	$14.43	$15.64	$15.64	362,203
2016-05-13	$15.26	$15.88	$15.01	$15.50	$15.50	161,475
2016-05-12	$15.72	$15.72	$15.03	$15.30	$15.30	208,081
2016-05-11	$15.77	$15.90	$15.27	$15.69	$15.69	317,775
2016-05-10	$16.89	$17.06	$15.29	$15.84	$15.84	269,220
2016-05-09	$15.85	$17.89	$15.80	$16.68	$16.68	359,192
2016-05-06	$18.01	$18.17	$14.59	$15.90	$15.90	503,753
2016-05-05	$18.75	$19.20	$17.75	$18.90	$18.90	312,412
2016-05-04	$20.09	$20.45	$18.34	$18.75	$18.75	440,606
2016-05-03	$21.32	$21.82	$20.12	$20.21	$20.21	100,612
2016-05-02	$20.81	$21.56	$20.11	$21.55	$21.55	92,680
2016-04-29	$20.99	$21.16	$20.07	$20.72	$20.72	96,887
2016-04-28	$21.25	$21.50	$20.63	$21.04	$21.04	114,707
2016-04-27	$21.46	$21.75	$20.97	$21.35	$21.35	111,486
2016-04-26	$21.98	$23.15	$21.25	$21.54	$21.54	193,811
2016-04-25	$22.34	$22.34	$21.59	$21.94	$21.94	222,698
2016-04-22	$22.34	$22.77	$21.97	$22.35	$22.35	127,452
2016-04-21	$22.02	$22.98	$21.69	$22.34	$22.34	144,203
2016-04-20	$22.60	$22.76	$21.51	$22.02	$22.02	146,477
2016-04-19	$23.47	$23.50	$22.06	$22.51	$22.51	111,671
2016-04-18	$22.94	$23.65	$22.17	$23.39	$23.39	101,777
2016-04-15	$23.09	$23.58	$22.54	$23.05	$23.05	85,429
2016-04-14	$22.94	$23.55	$22.61	$23.10	$23.10	104,374
2016-04-13	$22.79	$23.41	$21.72	$22.94	$22.94	80,485
2016-04-12	$22.00	$22.69	$21.67	$22.60	$22.60	100,538
2016-04-11	$22.20	$22.86	$21.68	$21.98	$21.98	113,002
2016-04-08	$23.63	$23.63	$21.59	$22.10	$22.10	162,328
2016-04-07	$23.74	$24.39	$22.67	$23.18	$23.18	149,898
2016-04-06	$22.71	$24.43	$22.59	$23.99	$23.99	190,733
2016-04-05	$22.94	$23.47	$22.50	$22.55	$22.55	149,092
2016-04-04	$22.40	$24.13	$22.32	$23.20	$23.20	238,859
2016-04-01	$21.27	$22.97	$21.06	$22.36	$22.36	133,765
2016-03-31	$20.89	$22.46	$20.56	$21.40	$21.40	176,336
2016-03-30	$20.99	$21.67	$20.36	$20.79	$20.79	168,863
2016-03-29	$19.63	$20.87	$18.85	$20.81	$20.81	239,087
2016-03-28	$20.12	$20.12	$19.43	$19.47	$19.47	133,532
2016-03-24	$19.99	$20.20	$18.92	$19.99	$19.99	253,061
2016-03-23	$21.24	$22.14	$20.11	$20.13	$20.13	146,041
2016-03-22	$20.38	$21.37	$20.15	$21.33	$21.33	223,294
2016-03-21	$19.63	$20.80	$18.97	$20.40	$20.40	152,548
2016-03-18	$19.59	$20.85	$19.02	$19.71	$19.71	296,237
2016-03-17	$18.92	$19.76	$18.11	$19.43	$19.43	198,537
2016-03-16	$18.92	$19.40	$18.55	$19.04	$19.04	153,755
2016-03-15	$20.97	$20.97	$18.63	$18.90	$18.90	196,082
2016-03-14	$20.44	$21.47	$19.81	$21.28	$21.28	159,925
2016-03-11	$21.52	$21.52	$19.66	$20.58	$20.58	249,909
2016-03-10	$21.01	$22.19	$20.48	$21.24	$21.24	166,201
2016-03-09	$21.70	$21.77	$20.57	$21.23	$21.23	122,948
2016-03-08	$23.71	$23.82	$21.41	$21.70	$21.70	139,473
2016-03-07	$22.41	$24.18	$22.20	$23.81	$23.81	137,317
2016-03-04	$23.15	$23.31	$22.17	$22.46	$22.46	116,866
2016-03-03	$23.74	$23.78	$22.40	$23.16	$23.16	130,469
2016-03-02	$22.93	$24.86	$22.50	$23.81	$23.81	293,763
2016-03-01	$21.25	$22.50	$21.10	$22.45	$22.45	149,824
2016-02-29	$22.06	$22.20	$20.73	$21.09	$21.09	153,916
2016-02-26	$22.19	$22.35	$21.39	$22.10	$22.10	102,819
2016-02-25	$21.82	$22.15	$21.24	$22.06	$22.06	117,734
2016-02-24	$20.80	$21.87	$19.01	$21.60	$21.60	204,357
2016-02-23	$23.61	$23.74	$21.05	$21.15	$21.15	203,919
2016-02-22	$22.51	$24.64	$22.50	$23.90	$23.90	205,380
2016-02-19	$22.09	$22.84	$21.65	$22.50	$22.50	133,702
2016-02-18	$22.53	$23.50	$22.09	$22.17	$22.17	229,203
2016-02-17	$21.01	$22.85	$21.00	$22.53	$22.53	372,359
2016-02-16	$20.35	$21.11	$20.04	$21.01	$21.01	103,398
2016-02-12	$19.81	$20.20	$18.84	$20.11	$20.11	127,520
2016-02-11	$19.00	$19.79	$18.22	$19.39	$19.39	160,834
2016-02-10	$19.06	$20.53	$18.69	$19.54	$19.54	145,819
2016-02-09	$18.26	$19.54	$17.94	$18.84	$18.84	193,801
2016-02-08	$19.91	$20.24	$18.34	$18.72	$18.72	208,260
2016-02-05	$21.21	$23.28	$19.75	$20.26	$20.26	162,056
2016-02-04	$20.16	$22.04	$20.01	$21.36	$21.36	97,104
2016-02-03	$21.02	$21.02	$19.69	$20.30	$20.30	164,016
2016-02-02	$21.53	$21.70	$20.74	$20.93	$20.93	143,161
2016-02-01	$21.25	$22.25	$20.99	$21.82	$21.82	156,182
2016-01-29	$20.80	$21.95	$20.56	$21.53	$21.53	165,176
2016-01-28	$21.68	$22.30	$20.35	$20.80	$20.80	146,279
2016-01-27	$24.28	$24.58	$21.22	$21.27	$21.27	192,589
2016-01-26	$25.19	$25.19	$23.29	$24.24	$24.24	74,708
2016-01-25	$24.61	$26.20	$24.48	$24.98	$24.98	150,417
2016-01-22	$24.24	$25.12	$23.70	$24.99	$24.99	100,315
2016-01-21	$24.52	$25.55	$23.66	$23.68	$23.68	124,996
2016-01-20	$22.55	$24.98	$21.49	$24.56	$24.56	155,263
2016-01-19	$26.11	$26.31	$23.12	$23.21	$23.21	270,231
2016-01-15	$25.86	$27.31	$24.43	$25.55	$25.55	249,976
2016-01-14	$24.42	$27.36	$23.14	$26.83	$26.83	321,025
2016-01-13	$29.81	$29.81	$24.33	$24.61	$24.61	261,973
2016-01-12	$26.18	$27.44	$24.95	$26.44	$26.44	180,958
2016-01-11	$27.31	$27.31	$24.75	$25.77	$25.77	165,270
2016-01-08	$27.54	$28.77	$26.93	$27.04	$27.04	142,906
2016-01-07	$27.83	$28.84	$27.21	$27.35	$27.35	204,681
2016-01-06	$28.56	$29.22	$28.03	$28.63	$28.63	115,128
2016-01-05	$29.34	$29.51	$28.47	$29.07	$29.07	103,351
2016-01-04	$30.83	$30.85	$28.93	$29.07	$29.07	135,441
2015-12-31	$30.51	$31.67	$30.39	$31.60	$31.60	168,500
2015-12-30	$30.53	$31.34	$30.19	$30.54	$30.54	136,300
2015-12-29	$31.14	$31.15	$30.02	$30.70	$30.70	150,900
2015-12-28	$31.99	$32.38	$30.00	$30.87	$30.87	229,200
2015-12-24	$33.40	$33.75	$31.38	$32.06	$32.06	112,800
2015-12-23	$33.98	$34.23	$32.98	$33.52	$33.52	89,600
2015-12-22	$32.72	$34.15	$32.25	$33.50	$33.50	90,000
2015-12-21	$32.32	$33.65	$31.15	$32.79	$32.79	244,800
2015-12-18	$32.33	$32.72	$31.64	$31.89	$31.89	816,200
2015-12-17	$32.80	$33.86	$32.09	$32.51	$32.51	96,700
2015-12-16	$32.65	$33.06	$31.93	$32.80	$32.80	172,300
2015-12-15	$32.00	$33.39	$31.95	$32.43	$32.43	182,100
2015-12-14	$32.92	$33.38	$30.90	$31.94	$31.94	179,600
2015-12-11	$32.60	$33.60	$32.34	$32.95	$32.95	151,200
2015-12-10	$36.36	$36.36	$32.86	$33.26	$33.26	157,500
2015-12-09	$36.77	$37.83	$36.00	$36.24	$36.24	179,800
2015-12-08	$35.92	$37.58	$35.66	$36.89	$36.89	144,500
2015-12-07	$36.39	$36.74	$34.69	$36.27	$36.27	120,900
2015-12-04	$35.86	$37.03	$34.24	$36.24	$36.24	190,100
2015-12-03	$38.21	$38.35	$35.44	$35.62	$35.62	120,500
2015-12-02	$36.39	$38.07	$36.37	$37.73	$37.73	146,500
2015-12-01	$38.36	$38.36	$35.74	$36.48	$36.48	91,600
2015-11-30	$38.47	$38.98	$36.99	$38.03	$38.03	140,800
2015-11-27	$38.16	$39.16	$38.16	$38.45	$38.45	96,700
2015-11-25	$37.81	$38.92	$37.00	$38.00	$38.00	281,800
2015-11-24	$38.36	$38.64	$36.95	$37.56	$37.56	135,200
2015-11-23	$36.80	$38.90	$36.80	$38.74	$38.74	99,900
2015-11-20	$38.75	$38.83	$37.06	$37.45	$37.45	124,400
2015-11-19	$39.50	$39.50	$37.90	$38.50	$38.50	149,600
2015-11-18	$39.67	$39.67	$37.36	$39.37	$39.37	127,100
2015-11-17	$39.92	$40.33	$38.65	$39.35	$39.35	149,100
2015-11-16	$41.09	$41.19	$37.10	$39.69	$39.69	263,200
2015-11-13	$40.67	$42.70	$40.59	$41.10	$41.10	163,600
2015-11-12	$41.48	$43.20	$40.72	$40.91	$40.91	254,800
2015-11-11	$42.63	$42.84	$41.32	$41.86	$41.86	143,500
2015-11-10	$39.60	$42.46	$39.13	$42.38	$42.38	182,300
2015-11-09	$38.54	$40.20	$38.32	$39.70	$39.70	269,100
2015-11-06	$35.89	$38.49	$34.52	$38.42	$38.42	162,000
2015-11-05	$39.43	$39.43	$36.27	$36.49	$36.49	282,300
2015-11-04	$38.46	$39.70	$38.17	$39.11	$39.11	138,200
2015-11-03	$38.25	$39.46	$36.98	$38.40	$38.40	201,300
2015-11-02	$35.58	$39.99	$35.58	$38.21	$38.21	231,100
2015-10-30	$35.00	$36.10	$34.73	$35.38	$35.38	191,500
2015-10-29	$34.73	$35.52	$34.49	$34.94	$34.94	180,100
2015-10-28	$34.20	$35.05	$33.43	$34.74	$34.74	145,500
2015-10-27	$33.82	$34.26	$33.02	$34.03	$34.03	161,500
2015-10-26	$34.08	$35.33	$33.35	$33.92	$33.92	198,200
2015-10-23	$34.76	$35.28	$33.79	$34.27	$34.27	117,700
2015-10-22	$33.78	$35.63	$32.18	$34.10	$34.10	407,800
2015-10-21	$34.29	$34.45	$32.61	$33.53	$33.53	172,500
2015-10-20	$36.71	$36.81	$33.14	$34.04	$34.04	345,800
2015-10-19	$35.64	$38.56	$34.46	$36.96	$36.96	417,100
2015-10-16	$34.31	$35.20	$33.74	$34.88	$34.88	176,200
2015-10-15	$32.34	$34.41	$32.34	$34.24	$34.24	98,900
2015-10-14	$31.52	$34.14	$31.26	$32.56	$32.56	183,500
2015-10-13	$31.94	$32.86	$30.96	$31.36	$31.36	173,600
2015-10-12	$32.19	$32.86	$31.34	$32.08	$32.08	174,100
2015-10-09	$31.89	$32.97	$30.72	$32.15	$32.15	185,100
2015-10-08	$33.28	$33.50	$31.55	$32.11	$32.11	174,800
2015-10-07	$32.12	$34.31	$30.91	$33.65	$33.65	151,700
2015-10-06	$32.50	$33.30	$29.14	$32.10	$32.10	175,900
2015-10-05	$33.51	$33.73	$31.42	$32.72	$32.72	201,900
2015-10-02	$32.00	$33.82	$31.99	$32.96	$32.96	188,400
2015-10-01	$33.93	$34.22	$31.22	$33.22	$33.22	709,900
2015-09-30	$31.90	$34.46	$31.00	$34.42	$34.42	728,900
2015-09-29	$29.82	$33.24	$28.89	$31.24	$31.24	580,200
2015-09-28	$31.69	$32.93	$29.12	$29.82	$29.82	510,200
2015-09-25	$35.20	$36.20	$31.75	$32.06	$32.06	402,600
2015-09-24	$34.50	$35.25	$33.24	$35.15	$35.15	238,300
2015-09-23	$35.23	$35.80	$33.99	$34.61	$34.61	397,700
2015-09-22	$40.12	$40.64	$34.90	$35.02	$35.02	923,600
2015-09-21	$44.03	$44.87	$40.56	$40.94	$40.94	696,600
2015-09-18	$42.53	$43.98	$41.46	$43.57	$43.57	962,400
2015-09-17	$42.93	$44.22	$41.28	$42.57	$42.57	840,100
2015-09-16	$46.70	$47.45	$44.26	$44.34	$44.34	2,200,100
2015-09-15	$44.75	$52.00	$44.75	$47.70	$47.70	1,303,500
2015-09-14	$43.19	$46.51	$41.91	$46.29	$46.29	670,800
2015-09-11	$34.42	$44.68	$34.23	$43.38	$43.38	1,048,100
2015-09-10	$32.41	$34.87	$32.08	$34.80	$34.80	468,300
2015-09-09	$31.25	$34.55	$31.12	$32.15	$32.15	594,300
2015-09-08	$26.50	$28.23	$26.24	$28.00	$28.00	282,100
2015-09-04	$25.66	$27.28	$25.28	$25.85	$25.85	185,800

Mirati Therapeutics Inc (MRTX) News Headlines

Recent Mirati Therapeutics Inc (MRTX) News

Similar Companies to Mirati Therapeutics Inc (MRTX) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Mirati Therapeutics Inc (MRTX) Exchange: NASDAQ