Omnicell Inc (OMCL) Stock

Data as of April 26, 2024

$27.69 ($0.10) 0.36%

Omnicell Inc - Daily Information

Click for more stock information on Omnicell Inc.

Daily Information	Data
Date	April 26, 2024
Open	$27.38
Previous Close	$27.69
High	$28.19
Low	$26.94
Adjusted Open	$27.38
Previous Adjusted Close	$27.69
Adjusted High	$28.19
Adjusted Low	$26.94

About Omnicell Inc (OMCL)

Omnicell Inc. (NASDAQ: OMCL) is a leading provider of medication and supply management solutions and adherence tools for healthcare systems, and long-term care and alternate care facilities worldwide. Established in 1992, Omnicell began as a small start-up with a handful of employees and has now grown to employ over 1,760 professionals in 16 countries and serve more than 6,000 customers globally. Its solutions range from automated medication dispensing to innovative adherence solutions and provide real-time data on medication and supply management to help healthcare providers achieve improved patient outcomes while controlling cost and increasing operational efficiency.

Invest in Omnicell Inc (OMCL)

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Omnicell Inc (OMCL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$27.38	$28.19	$26.94	$27.69	$27.69	1,675,121
2024-03-14	$27.68	$28.24	$27.20	$27.59	$27.59	460,851
2024-03-13	$27.81	$28.83	$27.68	$27.76	$27.76	396,379
2024-03-12	$28.56	$28.71	$27.86	$28.08	$28.08	395,944
2024-03-11	$28.44	$29.18	$27.88	$28.28	$28.28	513,159
2024-03-08	$28.31	$28.81	$28.30	$28.55	$28.55	629,230
2024-03-07	$28.17	$28.68	$27.68	$28.06	$28.06	423,494
2024-03-06	$26.72	$28.14	$26.45	$27.79	$27.79	639,763
2024-03-05	$26.31	$26.81	$26.23	$26.40	$26.40	323,349
2024-03-04	$26.13	$26.60	$25.69	$26.57	$26.57	626,397
2024-03-01	$26.50	$26.68	$25.92	$26.36	$26.36	532,693
2024-02-29	$26.52	$26.91	$25.83	$26.24	$26.24	550,516
2024-02-28	$27.08	$27.47	$25.97	$26.15	$26.15	474,333
2024-02-27	$28.30	$28.33	$27.04	$27.36	$27.36	407,343
2024-02-26	$27.22	$28.21	$27.15	$27.93	$27.93	662,172
2024-02-23	$26.03	$27.42	$25.98	$27.25	$27.25	444,519
2024-02-22	$26.94	$27.30	$26.16	$26.31	$26.31	624,784
2024-02-21	$27.94	$27.94	$26.90	$27.29	$27.29	551,974
2024-02-20	$28.09	$28.66	$27.74	$28.20	$28.20	413,290
2024-02-16	$27.79	$28.63	$27.35	$28.58	$28.58	567,544
2024-02-15	$28.03	$28.75	$27.70	$28.30	$28.30	797,016
2024-02-14	$29.02	$29.50	$26.75	$27.73	$27.73	1,073,791
2024-02-13	$28.28	$28.62	$27.52	$28.60	$28.60	914,708
2024-02-12	$27.66	$29.08	$27.52	$28.90	$28.90	1,039,485
2024-02-09	$28.23	$29.08	$26.66	$27.41	$27.41	964,378
2024-02-08	$29.00	$30.01	$28.01	$29.10	$29.10	2,060,663
2024-02-07	$31.97	$32.91	$31.65	$32.46	$32.46	707,860
2024-02-06	$30.45	$31.92	$30.32	$31.75	$31.75	851,599
2024-02-05	$31.60	$31.75	$30.19	$30.45	$30.45	1,152,568
2024-02-02	$31.89	$32.54	$31.08	$32.04	$32.04	470,005
2024-02-01	$32.53	$32.72	$31.37	$32.50	$32.50	373,935
2024-01-31	$32.44	$33.30	$32.00	$32.17	$32.17	578,395
2024-01-30	$34.39	$34.45	$32.00	$32.45	$32.45	775,874
2024-01-29	$35.15	$35.17	$34.36	$34.94	$34.94	353,996
2024-01-26	$34.92	$35.56	$34.47	$34.99	$34.99	378,653
2024-01-25	$34.79	$34.88	$34.26	$34.73	$34.73	364,143
2024-01-24	$35.02	$35.11	$33.53	$34.19	$34.19	424,630
2024-01-23	$34.59	$34.65	$33.50	$34.41	$34.41	459,930
2024-01-22	$32.92	$34.29	$32.73	$33.93	$33.93	707,034
2024-01-19	$32.94	$33.10	$32.40	$32.74	$32.74	389,916
2024-01-18	$33.05	$33.11	$32.25	$32.78	$32.78	461,738
2024-01-17	$33.13	$33.64	$32.15	$32.57	$32.57	477,994
2024-01-16	$33.92	$34.61	$33.50	$33.89	$33.89	350,296
2024-01-12	$34.88	$35.17	$33.70	$34.17	$34.17	325,080
2024-01-11	$35.01	$35.01	$33.95	$34.33	$34.33	487,676
2024-01-10	$34.76	$35.31	$34.71	$35.27	$35.27	351,770
2024-01-09	$35.30	$35.89	$34.77	$34.85	$34.85	357,488
2024-01-08	$33.91	$36.04	$33.74	$35.92	$35.92	406,206
2024-01-05	$33.72	$34.29	$33.24	$33.87	$33.87	389,947
2024-01-04	$34.34	$34.77	$33.36	$34.12	$34.12	507,003
2024-01-03	$36.00	$36.11	$33.71	$33.83	$33.83	607,073
2024-01-02	$37.46	$38.15	$36.93	$37.33	$37.33	341,836
2023-12-29	$38.67	$38.73	$37.54	$37.63	$37.63	284,879
2023-12-28	$38.20	$39.25	$38.20	$38.86	$38.86	211,874
2023-12-27	$38.93	$39.02	$38.32	$38.35	$38.35	261,534
2023-12-26	$39.33	$39.77	$38.69	$38.78	$38.78	224,912
2023-12-22	$39.14	$39.98	$38.51	$39.22	$39.22	308,884
2023-12-21	$38.35	$39.28	$38.10	$38.96	$38.96	430,134
2023-12-20	$38.49	$39.38	$37.70	$37.93	$37.93	528,779
2023-12-19	$37.73	$38.53	$37.32	$38.44	$38.44	516,212
2023-12-18	$38.18	$39.01	$37.14	$37.32	$37.32	550,974
2023-12-15	$39.47	$39.82	$37.49	$38.26	$38.26	3,760,658
2023-12-14	$38.61	$39.33	$37.48	$39.18	$39.18	1,071,958
2023-12-13	$36.45	$37.90	$35.12	$37.73	$37.73	640,412
2023-12-12	$34.62	$36.50	$34.17	$36.33	$36.33	834,890
2023-12-11	$34.78	$35.45	$34.44	$34.45	$34.45	544,593
2023-12-08	$34.84	$35.61	$34.63	$34.98	$34.98	460,955
2023-12-07	$33.78	$35.16	$33.17	$35.15	$35.15	463,133
2023-12-06	$33.93	$34.74	$33.58	$33.77	$33.77	582,297
2023-12-05	$35.07	$35.10	$32.91	$33.49	$33.49	759,958
2023-12-04	$33.80	$35.11	$33.80	$35.08	$35.08	718,117
2023-12-01	$33.15	$33.91	$32.49	$33.79	$33.79	1,040,528
2023-11-30	$34.70	$35.01	$33.11	$33.36	$33.36	556,767
2023-11-29	$34.87	$35.62	$34.36	$34.72	$34.72	498,193
2023-11-28	$34.36	$35.15	$34.25	$34.61	$34.61	545,930
2023-11-27	$33.28	$34.62	$33.23	$34.51	$34.51	610,155
2023-11-24	$33.44	$34.21	$33.44	$33.77	$33.77	140,725
2023-11-22	$32.92	$33.76	$32.86	$33.62	$33.62	427,973
2023-11-21	$32.85	$32.85	$32.09	$32.47	$32.47	404,877
2023-11-20	$33.00	$33.39	$32.60	$33.00	$33.00	576,997
2023-11-17	$33.64	$33.90	$32.75	$33.11	$33.11	599,755
2023-11-16	$33.07	$33.87	$32.99	$33.48	$33.48	495,547
2023-11-15	$32.98	$34.53	$32.98	$33.42	$33.42	480,369
2023-11-14	$31.83	$33.63	$31.66	$33.06	$33.06	683,666
2023-11-13	$30.56	$31.04	$29.94	$30.77	$30.77	394,173
2023-11-10	$30.30	$31.24	$29.92	$30.76	$30.76	571,029
2023-11-09	$31.09	$31.15	$29.86	$30.24	$30.24	637,465
2023-11-08	$30.98	$31.68	$29.98	$30.92	$30.92	1,082,588
2023-11-07	$29.36	$30.81	$29.23	$30.79	$30.79	892,917
2023-11-06	$30.41	$30.64	$28.72	$29.51	$29.51	1,152,383
2023-11-03	$29.82	$31.61	$29.71	$30.44	$30.44	1,775,953
2023-11-02	$30.25	$32.53	$28.76	$29.24	$29.24	2,554,961
2023-11-01	$35.36	$35.78	$34.99	$35.77	$35.77	635,163
2023-10-31	$35.50	$36.74	$35.34	$35.54	$35.54	751,704
2023-10-30	$35.69	$35.69	$33.93	$35.30	$35.30	511,452
2023-10-27	$35.72	$35.74	$34.38	$34.85	$34.85	595,204
2023-10-26	$35.72	$36.21	$34.57	$35.57	$35.57	709,348
2023-10-25	$36.57	$36.72	$35.21	$35.72	$35.72	615,224
2023-10-24	$38.39	$38.66	$37.15	$37.22	$37.22	711,856
2023-10-23	$39.45	$39.81	$38.07	$38.07	$38.07	490,062
2023-10-20	$40.11	$40.54	$39.22	$39.63	$39.63	451,307
2023-10-19	$41.15	$41.87	$39.91	$40.05	$40.05	421,603
2023-10-18	$41.97	$42.26	$40.99	$41.16	$41.16	627,141
2023-10-17	$41.93	$43.73	$41.86	$42.39	$42.39	628,432
2023-10-16	$42.47	$43.31	$41.85	$42.25	$42.25	533,818
2023-10-13	$42.99	$43.55	$42.07	$42.14	$42.14	435,772
2023-10-12	$44.69	$44.69	$42.89	$42.96	$42.96	407,683
2023-10-11	$44.85	$45.85	$44.00	$44.71	$44.71	596,091
2023-10-10	$43.82	$46.05	$43.72	$45.81	$45.81	756,902
2023-10-09	$42.95	$44.29	$42.86	$43.80	$43.80	330,564
2023-10-06	$43.27	$43.72	$42.58	$43.24	$43.24	357,045
2023-10-05	$43.58	$45.13	$42.66	$43.69	$43.69	449,479
2023-10-04	$44.51	$44.67	$43.66	$43.94	$43.94	636,882
2023-10-03	$44.60	$45.38	$44.29	$44.41	$44.41	486,674
2023-10-02	$44.95	$45.95	$44.13	$45.16	$45.16	601,347
2023-09-29	$45.83	$46.48	$44.54	$45.04	$45.04	547,073
2023-09-28	$44.57	$46.33	$44.08	$45.27	$45.27	968,898
2023-09-27	$45.71	$45.99	$44.05	$44.60	$44.60	553,787
2023-09-26	$47.13	$47.28	$45.32	$45.58	$45.58	826,545
2023-09-25	$49.80	$49.94	$47.97	$48.50	$48.50	557,512
2023-09-22	$51.24	$52.08	$49.52	$49.82	$49.82	488,611
2023-09-21	$53.37	$53.37	$50.83	$51.06	$51.06	684,176
2023-09-20	$55.04	$55.58	$53.80	$53.84	$53.84	357,003
2023-09-19	$53.79	$56.05	$53.79	$54.86	$54.86	635,894
2023-09-18	$55.30	$55.30	$53.38	$53.85	$53.85	679,993
2023-09-15	$54.31	$56.06	$53.88	$55.55	$55.55	8,968,798
2023-09-14	$54.18	$55.00	$53.49	$54.23	$54.23	473,949
2023-09-13	$53.46	$55.32	$53.46	$53.94	$53.94	719,458
2023-09-12	$54.55	$55.11	$53.02	$53.42	$53.42	508,929
2023-09-11	$53.86	$56.03	$53.86	$54.67	$54.67	772,114
2023-09-08	$55.51	$56.06	$53.58	$53.67	$53.67	834,423
2023-09-07	$58.44	$58.44	$55.05	$55.53	$55.53	586,491
2023-09-06	$59.07	$59.59	$58.26	$58.98	$58.98	449,863
2023-09-05	$56.95	$61.44	$56.80	$59.22	$59.22	929,241
2023-09-01	$57.12	$57.70	$56.59	$57.04	$57.04	349,360
2023-08-31	$57.79	$58.08	$56.65	$56.86	$56.86	323,981
2023-08-30	$57.64	$58.33	$57.17	$57.58	$57.58	496,637
2023-08-29	$57.04	$57.98	$56.52	$57.59	$57.59	403,889
2023-08-28	$58.05	$58.90	$56.60	$56.83	$56.83	349,391
2023-08-25	$56.11	$58.27	$56.02	$57.89	$57.89	462,071
2023-08-24	$56.76	$57.03	$55.66	$55.97	$55.97	401,516
2023-08-23	$57.61	$57.82	$56.64	$56.85	$56.85	265,937
2023-08-22	$58.21	$58.25	$57.31	$57.61	$57.61	339,526
2023-08-21	$58.44	$58.86	$57.58	$57.94	$57.94	530,131
2023-08-18	$60.33	$61.14	$58.36	$58.47	$58.47	438,235
2023-08-17	$63.45	$63.80	$61.12	$61.17	$61.17	515,687
2023-08-16	$64.20	$65.18	$63.38	$63.44	$63.44	340,533
2023-08-15	$66.16	$66.65	$64.54	$64.68	$64.68	231,168
2023-08-14	$66.37	$66.48	$65.48	$66.30	$66.30	205,844
2023-08-11	$63.92	$66.60	$63.92	$66.45	$66.45	244,552
2023-08-10	$65.82	$65.96	$63.71	$64.20	$64.20	314,574
2023-08-09	$64.05	$65.55	$63.81	$65.46	$65.46	340,857
2023-08-08	$65.00	$65.00	$63.81	$64.32	$64.32	299,822
2023-08-07	$65.26	$66.16	$63.55	$65.27	$65.27	320,979
2023-08-04	$63.88	$65.29	$62.00	$64.98	$64.98	454,373
2023-08-03	$64.15	$64.94	$63.11	$63.88	$63.88	345,150
2023-08-02	$62.76	$65.01	$62.27	$64.58	$64.58	1,427,681
2023-08-01	$63.04	$63.04	$61.61	$61.70	$61.70	649,232
2023-07-31	$62.96	$63.88	$62.84	$63.15	$63.15	643,814
2023-07-28	$62.46	$63.45	$62.29	$62.96	$62.96	465,316
2023-07-27	$63.28	$63.40	$61.63	$61.73	$61.73	478,604
2023-07-26	$62.48	$63.24	$61.82	$62.26	$62.26	388,091
2023-07-25	$62.09	$63.29	$62.09	$62.56	$62.56	575,344
2023-07-24	$63.33	$63.89	$61.74	$62.21	$62.21	291,430
2023-07-21	$62.87	$64.01	$62.24	$63.18	$63.18	624,780
2023-07-20	$65.30	$65.53	$62.79	$62.87	$62.87	660,696
2023-07-19	$68.03	$69.32	$66.99	$67.42	$67.42	956,997
2023-07-18	$71.00	$71.11	$66.20	$67.48	$67.48	705,614
2023-07-17	$72.03	$72.58	$71.25	$71.35	$71.35	319,628
2023-07-14	$73.13	$73.52	$72.12	$72.37	$72.37	461,731
2023-07-13	$74.36	$75.07	$73.25	$73.38	$73.38	561,239
2023-07-12	$74.20	$74.62	$73.31	$73.35	$73.35	209,864
2023-07-11	$72.47	$74.01	$71.82	$73.12	$73.12	218,140
2023-07-10	$70.59	$72.43	$69.89	$72.34	$72.34	259,092
2023-07-07	$70.62	$71.51	$70.40	$70.78	$70.78	202,255
2023-07-06	$71.51	$72.04	$69.92	$70.25	$70.25	228,454
2023-07-05	$72.60	$73.41	$71.91	$72.40	$72.40	203,760
2023-07-03	$73.15	$73.21	$72.25	$72.96	$72.96	101,557
2023-06-30	$73.62	$75.05	$72.71	$73.67	$73.67	340,645
2023-06-29	$70.51	$73.06	$70.51	$73.01	$73.01	318,885
2023-06-28	$69.08	$70.73	$68.44	$70.73	$70.73	234,743
2023-06-27	$69.61	$70.19	$68.90	$69.14	$69.14	295,229
2023-06-26	$69.87	$70.94	$69.51	$69.63	$69.63	200,308
2023-06-23	$70.12	$71.25	$69.93	$70.11	$70.11	1,020,037
2023-06-22	$70.80	$71.09	$69.75	$71.09	$71.09	221,724
2023-06-21	$72.94	$73.03	$70.70	$70.80	$70.80	375,784
2023-06-20	$71.12	$74.06	$70.85	$73.38	$73.38	335,661
2023-06-16	$73.29	$73.29	$71.40	$71.69	$71.69	877,438
2023-06-15	$72.82	$73.91	$72.28	$72.32	$72.32	420,302
2023-06-14	$72.45	$73.28	$71.71	$72.22	$72.22	356,783
2023-06-13	$73.05	$73.72	$72.10	$72.45	$72.45	395,438
2023-06-12	$72.25	$73.71	$71.55	$72.34	$72.34	307,701
2023-06-09	$73.68	$74.09	$72.16	$72.24	$72.24	211,803
2023-06-08	$75.35	$75.35	$73.02	$73.52	$73.52	423,012
2023-06-07	$75.00	$77.14	$74.62	$75.94	$75.94	470,260
2023-06-06	$73.03	$75.14	$73.03	$74.46	$74.46	419,308
2023-06-05	$73.30	$74.13	$72.63	$73.37	$73.37	322,669
2023-06-02	$73.75	$74.41	$73.02	$73.98	$73.98	328,760
2023-06-01	$73.41	$73.72	$71.77	$72.92	$72.92	235,827
2023-05-31	$75.02	$75.87	$72.88	$73.42	$73.42	515,776
2023-05-30	$74.10	$75.68	$74.10	$75.32	$75.32	300,227
2023-05-26	$72.52	$74.19	$71.82	$73.68	$73.68	203,095
2023-05-25	$72.92	$73.29	$71.50	$72.66	$72.66	200,662
2023-05-24	$71.50	$73.74	$71.11	$73.06	$73.06	370,026
2023-05-23	$74.33	$76.15	$71.19	$72.02	$72.02	455,030
2023-05-22	$73.13	$75.03	$72.47	$74.65	$74.65	398,997
2023-05-19	$73.85	$74.93	$72.49	$73.36	$73.36	664,116
2023-05-18	$71.89	$73.69	$71.04	$73.25	$73.25	395,632
2023-05-17	$70.61	$72.68	$69.70	$72.24	$72.24	344,757
2023-05-16	$68.92	$70.86	$68.85	$70.21	$70.21	278,781
2023-05-15	$71.14	$71.15	$69.76	$70.03	$70.03	426,923
2023-05-12	$67.94	$71.25	$67.90	$70.95	$70.95	674,219
2023-05-11	$66.86	$67.96	$65.44	$67.85	$67.85	323,024
2023-05-10	$66.84	$67.60	$66.21	$67.06	$67.06	379,884
2023-05-09	$64.36	$65.77	$64.35	$65.45	$65.45	332,697
2023-05-08	$65.87	$65.87	$64.32	$65.00	$65.00	437,022
2023-05-05	$66.47	$66.47	$64.88	$65.82	$65.82	458,642
2023-05-04	$66.84	$67.00	$64.72	$65.24	$65.24	514,760
2023-05-03	$62.74	$67.95	$62.00	$66.94	$66.94	1,063,463
2023-05-02	$61.02	$62.09	$58.35	$58.46	$58.46	643,489
2023-05-01	$60.80	$62.02	$60.35	$61.47	$61.47	462,467
2023-04-28	$59.55	$61.43	$59.44	$60.77	$60.77	301,981
2023-04-27	$59.30	$59.91	$56.74	$59.88	$59.88	280,697
2023-04-26	$60.70	$60.76	$59.07	$59.12	$59.12	243,554
2023-04-25	$61.54	$61.93	$60.43	$60.63	$60.63	467,568
2023-04-24	$62.25	$62.78	$61.39	$62.38	$62.38	303,521
2023-04-21	$59.48	$62.66	$58.81	$62.25	$62.25	482,965
2023-04-20	$58.75	$59.61	$58.32	$59.05	$59.05	362,138
2023-04-19	$57.39	$59.75	$57.19	$59.35	$59.35	298,513
2023-04-18	$59.54	$59.65	$57.33	$57.88	$57.88	291,409
2023-04-17	$59.83	$59.83	$58.83	$58.88	$58.88	320,185
2023-04-14	$61.35	$61.50	$59.19	$59.70	$59.70	322,226
2023-04-13	$60.84	$61.75	$60.58	$61.47	$61.47	280,506
2023-04-12	$61.35	$62.00	$60.21	$60.40	$60.40	499,230
2023-04-11	$59.72	$60.65	$59.51	$60.41	$60.41	403,302
2023-04-10	$58.07	$59.39	$57.63	$59.35	$59.35	193,455
2023-04-06	$58.08	$59.12	$57.09	$58.71	$58.71	388,139
2023-04-05	$58.14	$58.54	$57.29	$57.96	$57.96	260,313
2023-04-04	$58.34	$58.71	$57.49	$58.46	$58.46	321,320
2023-04-03	$58.53	$58.69	$57.09	$57.99	$57.99	312,344
2023-03-31	$56.90	$58.75	$56.22	$58.67	$58.67	365,140
2023-03-30	$56.12	$56.39	$55.11	$56.36	$56.36	315,656
2023-03-29	$55.18	$55.56	$54.59	$55.52	$55.52	410,708
2023-03-28	$55.80	$56.06	$53.91	$54.28	$54.28	382,850
2023-03-27	$55.49	$56.67	$55.04	$56.24	$56.24	512,528
2023-03-24	$55.50	$55.54	$54.52	$54.92	$54.92	366,011
2023-03-23	$56.29	$57.65	$55.34	$56.02	$56.02	305,400
2023-03-22	$58.70	$58.95	$55.73	$55.77	$55.77	670,294
2023-03-21	$57.05	$59.49	$56.65	$58.79	$58.79	736,714
2023-03-20	$55.87	$57.04	$55.02	$56.53	$56.53	358,454
2023-03-17	$57.15	$57.39	$55.45	$55.60	$55.60	811,798
2023-03-16	$54.68	$57.13	$54.28	$56.97	$56.97	478,316
2023-03-15	$53.13	$55.41	$51.77	$55.26	$55.26	496,074
2023-03-14	$53.06	$54.56	$52.45	$54.04	$54.04	661,438
2023-03-13	$50.72	$52.48	$50.00	$52.16	$52.16	390,651
2023-03-10	$52.61	$52.84	$50.62	$51.51	$51.51	580,579
2023-03-09	$55.79	$56.36	$52.68	$52.93	$52.93	433,453
2023-03-08	$53.77	$56.08	$53.77	$55.83	$55.83	462,872
2023-03-07	$54.76	$55.62	$53.60	$53.70	$53.70	304,476
2023-03-06	$56.61	$57.24	$54.62	$54.72	$54.72	370,008
2023-03-03	$57.27	$57.86	$56.13	$56.46	$56.46	504,835
2023-03-02	$56.16	$58.25	$54.56	$57.44	$57.44	727,260
2023-03-01	$55.55	$59.19	$55.55	$57.14	$57.14	1,251,170
2023-02-28	$52.67	$55.11	$52.37	$54.44	$54.44	858,361
2023-02-27	$55.09	$55.09	$52.16	$52.96	$52.96	429,796
2023-02-24	$51.92	$53.19	$51.64	$52.98	$52.98	390,755
2023-02-23	$53.86	$53.99	$52.54	$53.31	$53.31	356,454
2023-02-22	$52.18	$53.60	$51.59	$53.15	$53.15	449,148
2023-02-21	$53.00	$53.37	$51.51	$51.63	$51.63	450,259
2023-02-17	$54.53	$54.53	$52.98	$54.01	$54.01	303,769
2023-02-16	$53.96	$56.02	$53.29	$54.43	$54.43	381,973
2023-02-15	$52.26	$55.31	$52.05	$55.25	$55.25	551,095
2023-02-14	$53.39	$54.46	$52.20	$52.43	$52.43	472,844
2023-02-13	$54.93	$55.52	$53.98	$54.19	$54.19	360,699
2023-02-10	$53.73	$55.40	$53.20	$55.10	$55.10	407,032
2023-02-09	$58.13	$58.37	$54.12	$54.22	$54.22	457,389
2023-02-08	$57.55	$58.06	$56.80	$57.46	$57.46	299,617
2023-02-07	$55.36	$58.47	$54.52	$58.26	$58.26	451,641
2023-02-06	$56.75	$56.93	$55.25	$55.38	$55.38	265,210
2023-02-03	$59.03	$59.96	$56.90	$57.33	$57.33	437,545
2023-02-02	$57.61	$60.45	$57.04	$60.43	$60.43	842,808
2023-02-01	$55.12	$57.41	$54.99	$57.05	$57.05	508,711
2023-01-31	$55.25	$56.02	$55.09	$55.47	$55.47	457,815
2023-01-30	$56.67	$57.17	$55.00	$55.09	$55.09	528,015
2023-01-27	$56.09	$57.67	$55.95	$57.54	$57.54	358,292
2023-01-26	$55.00	$55.92	$54.61	$55.80	$55.80	315,303
2023-01-25	$52.44	$54.53	$51.82	$54.45	$54.45	363,022
2023-01-24	$57.29	$58.31	$52.79	$52.95	$52.95	416,183
2023-01-23	$56.25	$58.08	$56.00	$57.81	$57.81	414,655
2023-01-20	$56.18	$56.64	$54.38	$56.00	$56.00	461,131
2023-01-19	$54.46	$56.31	$53.17	$55.88	$55.88	483,646
2023-01-18	$58.05	$58.65	$54.83	$54.86	$54.86	521,375
2023-01-17	$56.91	$57.78	$56.05	$57.59	$57.59	716,403
2023-01-13	$54.98	$57.35	$54.97	$57.06	$57.06	356,169
2023-01-12	$55.31	$55.80	$53.67	$55.48	$55.48	309,320
2023-01-11	$55.00	$56.35	$54.67	$54.96	$54.96	290,116
2023-01-10	$53.59	$54.79	$53.58	$54.53	$54.53	329,441
2023-01-09	$53.07	$54.51	$52.18	$53.84	$53.84	675,031
2023-01-06	$52.21	$52.76	$50.64	$52.33	$52.33	593,651
2023-01-05	$52.66	$53.24	$50.59	$51.89	$51.89	601,048
2023-01-04	$52.20	$53.11	$51.19	$53.03	$53.03	429,667
2023-01-03	$51.00	$51.89	$49.83	$51.54	$51.54	528,339
2022-12-30	$48.59	$50.77	$48.37	$50.42	$50.42	363,770
2022-12-29	$47.49	$49.33	$47.04	$49.17	$49.17	439,962
2022-12-28	$47.22	$47.29	$46.14	$46.90	$46.90	539,311
2022-12-27	$48.28	$48.28	$46.77	$47.05	$47.05	385,911
2022-12-23	$48.27	$48.91	$47.72	$48.44	$48.44	364,548
2022-12-22	$48.45	$48.60	$47.32	$48.36	$48.36	460,813
2022-12-21	$48.77	$50.00	$48.39	$49.07	$49.07	521,777
2022-12-20	$46.85	$48.52	$46.11	$48.14	$48.14	596,462
2022-12-19	$48.45	$48.45	$46.42	$47.00	$47.00	652,289
2022-12-16	$47.61	$49.11	$47.08	$48.74	$48.74	2,328,981
2022-12-15	$48.40	$49.36	$47.58	$48.44	$48.44	520,682
2022-12-14	$49.52	$51.07	$48.73	$49.25	$49.25	434,853
2022-12-13	$51.43	$52.81	$49.02	$50.02	$50.02	773,966
2022-12-12	$47.98	$49.83	$47.32	$49.07	$49.07	820,879
2022-12-09	$47.70	$48.37	$47.03	$47.54	$47.54	513,953
2022-12-08	$48.44	$49.68	$47.55	$48.12	$48.12	713,477
2022-12-07	$47.32	$48.60	$46.20	$48.14	$48.14	757,847
2022-12-06	$49.08	$49.08	$46.72	$47.30	$47.30	516,221
2022-12-05	$50.53	$50.57	$48.10	$49.45	$49.45	1,036,055
2022-12-02	$50.89	$52.65	$50.05	$50.84	$50.84	703,772
2022-12-01	$51.41	$52.01	$49.86	$50.96	$50.96	561,491
2022-11-30	$48.12	$51.87	$46.74	$51.61	$51.61	986,694
2022-11-29	$48.58	$49.90	$47.72	$48.06	$48.06	792,515
2022-11-28	$51.46	$51.92	$48.43	$48.63	$48.63	797,645
2022-11-25	$51.08	$52.44	$51.00	$52.05	$52.05	139,024
2022-11-23	$52.52	$53.73	$50.79	$51.05	$51.05	442,863
2022-11-22	$52.20	$52.47	$50.78	$52.28	$52.28	366,397
2022-11-21	$52.09	$52.88	$51.35	$52.20	$52.20	459,012
2022-11-18	$54.09	$54.20	$52.50	$52.64	$52.64	407,128
2022-11-17	$53.20	$53.78	$51.80	$53.13	$53.13	509,414
2022-11-16	$55.66	$55.86	$54.02	$54.11	$54.11	642,962
2022-11-15	$52.17	$56.29	$51.55	$55.85	$55.85	896,528
2022-11-14	$52.43	$52.99	$50.30	$50.85	$50.85	720,123
2022-11-11	$50.34	$53.19	$50.01	$52.61	$52.61	979,384
2022-11-10	$48.61	$50.52	$48.10	$50.50	$50.50	924,694
2022-11-09	$48.20	$48.68	$46.19	$46.24	$46.24	842,937
2022-11-08	$49.05	$50.34	$47.34	$48.37	$48.37	1,219,183
2022-11-07	$52.25	$52.86	$48.51	$48.98	$48.98	1,301,308
2022-11-04	$53.97	$54.40	$51.31	$51.77	$51.77	1,043,800
2022-11-03	$48.86	$54.71	$48.52	$53.88	$53.88	1,922,588
2022-11-02	$55.86	$58.76	$48.95	$50.00	$50.00	5,826,065
2022-11-01	$78.80	$78.80	$75.78	$76.36	$76.36	377,235
2022-10-31	$77.63	$78.45	$76.58	$77.32	$77.32	538,595
2022-10-28	$76.31	$78.23	$75.09	$77.96	$77.96	385,478
2022-10-27	$78.23	$78.77	$76.21	$76.31	$76.31	289,089
2022-10-26	$78.30	$80.37	$77.50	$77.55	$77.55	306,892
2022-10-25	$75.17	$78.44	$75.03	$78.40	$78.40	414,430
2022-10-24	$75.13	$75.23	$73.84	$74.75	$74.75	256,396
2022-10-21	$74.65	$75.15	$72.70	$74.81	$74.81	264,032
2022-10-20	$75.50	$77.19	$74.51	$74.86	$74.86	338,080
2022-10-19	$78.00	$78.06	$75.30	$75.66	$75.66	268,965
2022-10-18	$79.69	$81.76	$78.43	$79.03	$79.03	324,813
2022-10-17	$74.68	$78.29	$74.34	$77.88	$77.88	421,583
2022-10-14	$77.01	$77.64	$73.22	$73.26	$73.26	475,570
2022-10-13	$73.82	$76.39	$72.70	$76.16	$76.16	1,303,469
2022-10-12	$78.02	$78.24	$75.13	$75.24	$75.24	534,505
2022-10-11	$78.84	$79.90	$77.20	$78.16	$78.16	485,257
2022-10-10	$81.45	$81.77	$78.33	$78.96	$78.96	563,095
2022-10-07	$84.81	$85.75	$81.39	$81.47	$81.47	374,807
2022-10-06	$86.80	$87.89	$85.25	$85.77	$85.77	256,704
2022-10-05	$88.01	$88.45	$85.73	$86.72	$86.72	585,111
2022-10-04	$91.21	$91.99	$89.67	$89.70	$89.70	414,576
2022-10-03	$87.48	$90.59	$86.76	$90.03	$90.03	423,158
2022-09-30	$87.99	$90.68	$86.91	$87.03	$87.03	372,865
2022-09-29	$88.11	$88.81	$87.04	$87.84	$87.84	367,822
2022-09-28	$85.19	$89.69	$84.75	$89.24	$89.24	510,066
2022-09-27	$86.31	$87.80	$83.78	$84.23	$84.23	321,562
2022-09-26	$86.04	$87.11	$84.00	$85.42	$85.42	350,039
2022-09-23	$85.58	$87.42	$84.86	$86.56	$86.56	356,871
2022-09-22	$90.41	$90.41	$86.02	$86.30	$86.30	519,855
2022-09-21	$90.69	$93.38	$89.42	$90.82	$90.82	616,894
2022-09-20	$91.50	$92.55	$88.44	$89.92	$89.92	671,329
2022-09-19	$94.03	$94.92	$90.86	$92.98	$92.98	441,413
2022-09-16	$96.89	$98.34	$94.78	$95.27	$95.27	730,105
2022-09-15	$96.74	$97.70	$95.43	$95.76	$95.76	326,090
2022-09-14	$97.96	$98.64	$96.28	$97.37	$97.37	557,637
2022-09-13	$101.69	$102.72	$98.00	$98.11	$98.11	472,797
2022-09-12	$105.89	$106.68	$102.63	$103.50	$103.50	296,265
2022-09-09	$103.44	$105.96	$103.05	$105.35	$105.35	290,102
2022-09-08	$101.23	$103.11	$99.72	$101.82	$101.82	345,509
2022-09-07	$99.27	$102.14	$99.15	$101.73	$101.73	346,227
2022-09-06	$99.66	$100.36	$98.50	$99.26	$99.26	270,866
2022-09-02	$102.24	$102.75	$99.36	$99.66	$99.66	305,806
2022-09-01	$101.30	$102.00	$100.01	$101.91	$101.91	308,971
2022-08-31	$106.11	$106.36	$102.16	$102.29	$102.29	270,468
2022-08-30	$105.22	$106.65	$103.53	$105.27	$105.27	266,784
2022-08-29	$107.43	$107.43	$105.00	$105.01	$105.01	263,784
2022-08-26	$111.18	$111.18	$107.71	$108.20	$108.20	407,996
2022-08-25	$110.20	$111.11	$108.41	$111.05	$111.05	258,137
2022-08-24	$108.71	$109.98	$107.18	$109.36	$109.36	301,325
2022-08-23	$106.75	$108.60	$106.29	$108.31	$108.31	420,114
2022-08-22	$106.32	$106.83	$105.30	$106.74	$106.74	345,590
2022-08-19	$107.70	$108.04	$105.88	$107.07	$107.07	404,551
2022-08-18	$108.93	$109.54	$107.41	$108.20	$108.20	191,129
2022-08-17	$110.60	$111.68	$109.08	$109.23	$109.23	321,799
2022-08-16	$111.20	$111.79	$109.11	$111.35	$111.35	277,824
2022-08-15	$109.78	$113.26	$109.15	$112.23	$112.23	264,431
2022-08-12	$109.39	$110.57	$108.51	$109.84	$109.84	174,676
2022-08-11	$107.80	$112.88	$107.50	$109.18	$109.18	578,529
2022-08-10	$107.00	$108.40	$106.20	$107.33	$107.33	402,451
2022-08-09	$107.71	$108.99	$104.80	$105.24	$105.24	444,024
2022-08-08	$109.12	$110.11	$107.50	$109.47	$109.47	389,414
2022-08-05	$108.68	$109.48	$103.62	$109.12	$109.12	536,608
2022-08-04	$111.29	$112.39	$109.95	$110.70	$110.70	324,239
2022-08-03	$112.63	$113.10	$110.97	$111.45	$111.45	399,984
2022-08-02	$110.96	$113.88	$109.96	$112.00	$112.00	325,840
2022-08-01	$109.42	$111.63	$108.79	$111.31	$111.31	335,151
2022-07-29	$109.69	$110.52	$107.87	$110.12	$110.12	338,015
2022-07-28	$110.13	$111.49	$107.18	$110.20	$110.20	364,947
2022-07-27	$108.93	$111.04	$108.05	$110.31	$110.31	423,571
2022-07-26	$110.23	$110.73	$107.96	$108.68	$108.68	426,283
2022-07-25	$110.55	$110.81	$109.32	$110.21	$110.21	252,984
2022-07-22	$114.31	$114.31	$109.80	$110.72	$110.72	357,085
2022-07-21	$111.81	$113.73	$110.98	$113.73	$113.73	237,180
2022-07-20	$110.38	$113.21	$110.05	$111.98	$111.98	317,684
2022-07-19	$107.77	$111.05	$107.08	$110.88	$110.88	446,419
2022-07-18	$109.77	$110.93	$106.28	$106.45	$106.45	434,140
2022-07-15	$112.75	$113.38	$109.29	$109.69	$109.69	566,360
2022-07-14	$108.94	$110.85	$107.17	$110.41	$110.41	339,133
2022-07-13	$111.00	$112.49	$110.00	$110.46	$110.46	305,899
2022-07-12	$115.20	$117.56	$112.01	$112.32	$112.32	306,722
2022-07-11	$115.80	$116.51	$114.41	$115.61	$115.61	389,938
2022-07-08	$116.67	$118.26	$115.70	$116.58	$116.58	344,449
2022-07-07	$116.72	$118.21	$115.87	$117.38	$117.38	278,865
2022-07-06	$116.63	$116.87	$114.81	$115.76	$115.76	460,284
2022-07-05	$114.51	$116.72	$111.31	$116.62	$116.62	572,071
2022-07-01	$113.72	$117.19	$113.39	$115.37	$115.37	10,030,580
2022-06-30	$115.06	$115.30	$112.35	$113.75	$113.75	1,732,236
2022-06-29	$116.87	$119.60	$110.24	$115.20	$115.20	1,915,924
2022-06-28	$124.01	$125.17	$120.00	$120.11	$120.11	361,633
2022-06-27	$122.42	$124.51	$121.23	$124.09	$124.09	409,423
2022-06-24	$118.23	$122.47	$117.49	$121.69	$121.69	627,682
2022-06-23	$112.73	$119.70	$112.73	$117.62	$117.62	434,771
2022-06-22	$110.29	$114.08	$107.92	$112.65	$112.65	244,851
2022-06-21	$107.91	$112.09	$107.47	$111.47	$111.47	369,723
2022-06-17	$111.44	$113.06	$107.04	$107.07	$107.07	808,605
2022-06-16	$111.25	$111.80	$107.76	$109.95	$109.95	364,647
2022-06-15	$110.50	$115.12	$110.50	$113.11	$113.11	373,969
2022-06-14	$109.81	$112.99	$107.89	$109.70	$109.70	422,698
2022-06-13	$111.91	$114.03	$109.95	$110.14	$110.14	408,376
2022-06-10	$114.35	$115.75	$113.50	$114.79	$114.79	262,085
2022-06-09	$115.24	$116.34	$113.82	$115.64	$115.64	219,655
2022-06-08	$118.55	$118.65	$115.25	$115.91	$115.91	338,128
2022-06-07	$113.96	$118.97	$113.50	$118.60	$118.60	575,614
2022-06-06	$109.57	$114.35	$106.97	$114.01	$114.01	470,018
2022-06-03	$110.05	$111.25	$106.46	$108.53	$108.53	455,688
2022-06-02	$108.93	$111.53	$108.46	$110.24	$110.24	263,322
2022-06-01	$111.41	$112.67	$108.72	$108.86	$108.86	236,487
2022-05-31	$112.15	$113.22	$109.88	$111.16	$111.16	272,631
2022-05-27	$110.95	$113.97	$110.86	$112.99	$112.99	252,410
2022-05-26	$108.31	$110.02	$105.27	$109.72	$109.72	436,797
2022-05-25	$108.80	$112.21	$107.74	$107.99	$107.99	232,050
2022-05-24	$110.16	$110.32	$107.20	$109.39	$109.39	918,634
2022-05-23	$112.16	$112.16	$108.21	$110.92	$110.92	288,708
2022-05-20	$112.39	$112.99	$109.50	$111.67	$111.67	476,326
2022-05-19	$108.63	$112.68	$108.63	$111.23	$111.23	369,171
2022-05-18	$108.21	$112.03	$107.52	$108.91	$108.91	458,958
2022-05-17	$111.11	$112.00	$108.43	$110.60	$110.60	302,667
2022-05-16	$110.74	$110.90	$107.23	$109.00	$109.00	328,557
2022-05-13	$108.62	$112.56	$108.24	$111.28	$111.28	272,957
2022-05-12	$104.46	$108.44	$104.46	$107.86	$107.86	265,422
2022-05-11	$110.01	$111.91	$105.38	$105.64	$105.64	573,658
2022-05-10	$113.07	$113.99	$108.25	$110.38	$110.38	296,781
2022-05-09	$114.16	$115.62	$110.91	$111.78	$111.78	377,030
2022-05-06	$112.11	$115.55	$109.30	$115.41	$115.41	525,250
2022-05-05	$115.08	$115.68	$110.35	$112.34	$112.34	334,793
2022-05-04	$114.00	$116.96	$112.81	$116.55	$116.55	358,888
2022-05-03	$114.30	$116.61	$113.54	$114.26	$114.26	478,634
2022-05-02	$108.66	$115.11	$107.28	$114.90	$114.90	567,641
2022-04-29	$108.75	$114.75	$106.28	$109.17	$109.17	921,812
2022-04-28	$109.44	$110.00	$104.32	$107.40	$107.40	617,062
2022-04-27	$110.36	$111.48	$107.65	$107.92	$107.92	413,785
2022-04-26	$113.64	$114.53	$110.50	$110.67	$110.67	817,455
2022-04-25	$114.22	$115.68	$113.12	$114.75	$114.75	746,979
2022-04-22	$118.49	$119.18	$113.87	$114.46	$114.46	501,051
2022-04-21	$120.70	$121.34	$117.33	$119.13	$119.13	362,242
2022-04-20	$121.19	$122.90	$119.74	$119.93	$119.93	276,526
2022-04-19	$117.71	$121.24	$117.70	$120.32	$120.32	445,126
2022-04-18	$119.62	$119.85	$117.12	$117.96	$117.96	234,017
2022-04-14	$124.01	$124.01	$118.74	$119.92	$119.92	298,837
2022-04-13	$122.79	$124.49	$122.46	$123.32	$123.32	429,109
2022-04-12	$122.20	$124.51	$122.20	$123.19	$123.19	272,670
2022-04-11	$122.91	$123.82	$122.02	$122.20	$122.20	307,334
2022-04-08	$125.77	$126.24	$123.73	$123.97	$123.97	262,856
2022-04-07	$125.73	$127.29	$124.76	$126.33	$126.33	288,544
2022-04-06	$125.00	$127.69	$124.48	$126.26	$126.26	430,194
2022-04-05	$127.41	$128.83	$125.97	$126.22	$126.22	226,361
2022-04-04	$128.36	$128.77	$125.69	$127.00	$127.00	300,908
2022-04-01	$130.82	$131.92	$129.00	$129.11	$129.11	453,888
2022-03-31	$131.46	$133.03	$128.71	$129.49	$129.49	517,514
2022-03-30	$132.80	$132.80	$130.46	$132.02	$132.02	266,665
2022-03-29	$131.00	$134.37	$127.68	$133.19	$133.19	341,046
2022-03-28	$129.16	$131.23	$127.89	$130.37	$130.37	538,290
2022-03-25	$131.50	$131.66	$126.50	$128.52	$128.52	700,894
2022-03-24	$132.17	$132.66	$130.87	$131.59	$131.59	184,337
2022-03-23	$136.12	$137.86	$131.41	$132.48	$132.48	247,587
2022-03-22	$136.55	$137.79	$136.02	$136.72	$136.72	295,930
2022-03-21	$136.71	$137.55	$134.56	$136.11	$136.11	217,374
2022-03-18	$137.49	$138.50	$135.27	$137.18	$137.18	475,916
2022-03-17	$136.03	$138.35	$135.96	$137.90	$137.90	227,529
2022-03-16	$133.11	$137.93	$130.42	$136.69	$136.69	674,544
2022-03-15	$132.33	$132.68	$130.40	$131.74	$131.74	654,027
2022-03-14	$134.23	$136.50	$130.60	$131.21	$131.21	511,595
2022-03-11	$137.26	$137.26	$134.63	$134.80	$134.80	244,505
2022-03-10	$135.24	$137.94	$134.71	$136.87	$136.87	251,028
2022-03-09	$135.84	$138.36	$134.78	$137.52	$137.52	465,091
2022-03-08	$132.85	$136.29	$130.10	$134.83	$134.83	710,038
2022-03-07	$135.50	$136.41	$132.13	$133.77	$133.77	640,978
2022-03-04	$132.50	$134.80	$131.43	$134.68	$134.68	592,181
2022-03-03	$135.10	$135.50	$132.68	$133.74	$133.74	521,012
2022-03-02	$133.20	$135.17	$129.97	$134.16	$134.16	396,476
2022-03-01	$128.42	$133.27	$126.03	$132.50	$132.50	621,534
2022-02-28	$126.37	$131.02	$126.37	$129.28	$129.28	538,407
2022-02-25	$122.76	$127.54	$122.76	$126.37	$126.37	459,077
2022-02-24	$119.00	$123.28	$118.81	$122.82	$122.82	792,854
2022-02-23	$125.49	$125.49	$120.67	$120.68	$120.68	493,416
2022-02-22	$123.92	$127.50	$123.73	$124.95	$124.95	399,935
2022-02-18	$129.60	$131.18	$124.89	$125.94	$125.94	401,421
2022-02-17	$133.64	$133.64	$129.32	$129.76	$129.76	534,507
2022-02-16	$137.15	$137.15	$132.46	$133.83	$133.83	969,033
2022-02-15	$143.00	$143.00	$119.30	$139.55	$139.55	3,242,316
2022-02-14	$153.98	$155.60	$147.17	$147.60	$147.60	513,061
2022-02-11	$154.08	$159.57	$153.37	$154.39	$154.39	319,784
2022-02-10	$155.57	$157.15	$151.09	$152.58	$152.58	402,874
2022-02-09	$154.65	$158.99	$153.75	$157.63	$157.63	372,928
2022-02-08	$151.11	$154.03	$150.15	$152.96	$152.96	270,405
2022-02-07	$151.32	$153.18	$149.83	$151.70	$151.70	258,698
2022-02-04	$150.84	$154.35	$149.58	$151.66	$151.66	241,999
2022-02-03	$151.12	$153.43	$150.01	$151.90	$151.90	342,406
2022-02-02	$152.01	$153.96	$150.16	$153.04	$153.04	215,184
2022-02-01	$151.48	$152.29	$147.34	$151.93	$151.93	221,748
2022-01-31	$147.60	$150.72	$147.51	$150.14	$150.14	248,378
2022-01-28	$145.55	$148.23	$142.82	$148.22	$148.22	154,596
2022-01-27	$146.53	$148.05	$144.82	$145.69	$145.69	231,071
2022-01-26	$147.83	$149.06	$143.50	$145.16	$145.16	293,991
2022-01-25	$148.82	$150.89	$146.68	$147.60	$147.60	319,097
2022-01-24	$146.37	$152.37	$144.47	$151.17	$151.17	528,980
2022-01-21	$149.06	$152.50	$147.28	$148.06	$148.06	509,184
2022-01-20	$153.01	$155.76	$150.01	$150.71	$150.71	367,968
2022-01-19	$154.78	$157.11	$151.68	$151.98	$151.98	360,185
2022-01-18	$162.11	$163.60	$154.62	$154.77	$154.77	472,907
2022-01-14	$162.99	$166.12	$161.22	$164.48	$164.48	271,475
2022-01-13	$166.11	$168.18	$162.79	$164.03	$164.03	166,762
2022-01-12	$165.18	$168.49	$165.18	$166.11	$166.11	190,539
2022-01-11	$162.96	$165.79	$161.40	$165.22	$165.22	297,434
2022-01-10	$160.28	$163.77	$158.14	$163.39	$163.39	357,774
2022-01-07	$165.72	$168.06	$161.60	$162.20	$162.20	442,799
2022-01-06	$171.40	$172.67	$166.61	$166.77	$166.77	685,796
2022-01-05	$179.93	$179.93	$171.68	$172.28	$172.28	309,381
2022-01-04	$182.09	$182.77	$176.60	$180.38	$180.38	260,324
2022-01-03	$180.41	$182.00	$178.22	$180.51	$180.51	186,148
2021-12-31	$181.80	$182.64	$179.57	$180.44	$180.44	187,812
2021-12-30	$180.66	$184.75	$179.57	$181.71	$181.71	194,790
2021-12-29	$177.24	$180.83	$175.70	$180.58	$180.58	187,169
2021-12-28	$179.80	$181.00	$174.50	$176.70	$176.70	233,043
2021-12-27	$176.33	$178.83	$176.24	$178.35	$178.35	231,540
2021-12-23	$177.86	$179.23	$175.00	$175.66	$175.66	561,693
2021-12-22	$179.40	$181.66	$177.65	$177.86	$177.86	458,882
2021-12-21	$175.27	$178.82	$175.27	$178.63	$178.63	228,683
2021-12-20	$172.78	$177.13	$172.78	$174.53	$174.53	480,405
2021-12-17	$175.00	$177.28	$171.51	$175.11	$175.11	687,003
2021-12-16	$176.36	$179.22	$173.91	$175.26	$175.26	482,741
2021-12-15	$179.67	$179.67	$174.24	$175.66	$175.66	547,211
2021-12-14	$176.40	$180.87	$176.37	$179.67	$179.67	281,744
2021-12-13	$181.00	$182.17	$175.97	$177.51	$177.51	415,287
2021-12-10	$179.61	$182.78	$179.15	$180.86	$180.86	240,477
2021-12-09	$185.00	$185.28	$177.87	$179.10	$179.10	390,731
2021-12-08	$179.42	$182.98	$175.59	$180.93	$180.93	553,541
2021-12-07	$180.00	$182.69	$178.47	$178.76	$178.76	394,957
2021-12-06	$177.46	$182.97	$177.46	$180.27	$180.27	526,009
2021-12-03	$177.40	$177.40	$168.64	$174.92	$174.92	498,195
2021-12-02	$177.67	$179.59	$175.38	$177.11	$177.11	340,280
2021-12-01	$185.00	$185.00	$175.70	$176.39	$176.39	350,393
2021-11-30	$175.97	$177.98	$175.10	$177.00	$177.00	344,501
2021-11-29	$179.08	$181.85	$176.56	$177.00	$177.00	300,748
2021-11-26	$176.99	$179.70	$176.12	$177.22	$177.22	202,763
2021-11-24	$183.22	$183.22	$177.76	$179.78	$179.78	216,970
2021-11-23	$182.75	$184.77	$179.60	$183.62	$183.62	208,962
2021-11-22	$184.13	$187.29	$182.57	$183.23	$183.23	341,590
2021-11-19	$182.51	$184.25	$182.23	$183.23	$183.23	196,213
2021-11-18	$181.57	$182.90	$179.71	$182.72	$182.72	177,743
2021-11-17	$179.94	$182.02	$177.50	$181.55	$181.55	173,814
2021-11-16	$178.91	$181.60	$177.30	$179.94	$179.94	267,164
2021-11-15	$177.58	$179.90	$177.19	$179.60	$179.60	188,556
2021-11-12	$179.11	$180.34	$177.00	$177.29	$177.29	192,061
2021-11-11	$178.60	$180.47	$177.16	$178.50	$178.50	103,242
2021-11-10	$181.69	$184.05	$178.45	$178.81	$178.81	159,099
2021-11-09	$180.39	$184.42	$180.30	$182.39	$182.39	183,143
2021-11-08	$177.60	$180.40	$175.92	$179.78	$179.78	233,001
2021-11-05	$178.39	$179.88	$176.59	$177.32	$177.32	240,378
2021-11-04	$177.04	$180.00	$175.02	$177.34	$177.34	196,985
2021-11-03	$176.91	$180.27	$173.71	$178.24	$178.24	172,454
2021-11-02	$172.70	$182.73	$169.60	$175.34	$175.34	449,119
2021-11-01	$178.50	$179.20	$172.48	$174.47	$174.47	427,156
2021-10-29	$172.49	$178.69	$172.27	$178.15	$178.15	312,756
2021-10-28	$168.34	$172.76	$167.11	$172.55	$172.55	215,065
2021-10-27	$170.30	$172.64	$167.05	$168.03	$168.03	415,871
2021-10-26	$169.14	$171.85	$168.65	$170.75	$170.75	418,495
2021-10-25	$166.95	$169.00	$165.86	$168.51	$168.51	213,795
2021-10-22	$166.76	$168.69	$165.91	$167.29	$167.29	163,022
2021-10-21	$165.50	$167.97	$163.98	$167.10	$167.10	141,696
2021-10-20	$163.25	$165.45	$162.21	$165.01	$165.01	126,160
2021-10-19	$163.79	$167.67	$161.76	$163.10	$163.10	504,827
2021-10-18	$157.98	$164.00	$157.58	$163.20	$163.20	253,944
2021-10-15	$159.76	$160.66	$157.70	$157.94	$157.94	188,556
2021-10-14	$161.20	$162.00	$156.92	$157.81	$157.81	783,125
2021-10-13	$158.67	$162.95	$158.67	$159.69	$159.69	335,680
2021-10-12	$156.19	$159.90	$155.09	$158.04	$158.04	116,740
2021-10-11	$156.88	$158.13	$155.76	$156.49	$156.49	87,450
2021-10-08	$159.96	$162.70	$156.74	$157.84	$157.84	123,038
2021-10-07	$159.61	$162.25	$158.91	$160.31	$160.31	634,507
2021-10-06	$161.75	$163.78	$154.80	$159.16	$159.16	213,678
2021-10-05	$155.40	$162.97	$154.37	$160.77	$160.77	528,360
2021-10-04	$152.40	$155.87	$151.84	$155.55	$155.55	272,890
2021-10-01	$149.19	$154.18	$147.78	$153.26	$153.26	288,323
2021-09-30	$150.11	$151.89	$147.63	$148.43	$148.43	306,041
2021-09-29	$148.64	$150.30	$146.87	$149.22	$149.22	170,883
2021-09-28	$152.53	$153.41	$148.29	$148.66	$148.66	264,271
2021-09-27	$153.79	$156.19	$152.79	$153.59	$153.59	148,516
2021-09-24	$155.11	$156.34	$154.22	$154.25	$154.25	116,473
2021-09-23	$157.50	$158.20	$156.04	$156.29	$156.29	132,272
2021-09-22	$154.78	$158.56	$152.52	$157.27	$157.27	370,466
2021-09-21	$155.04	$157.14	$154.36	$154.70	$154.70	123,631
2021-09-20	$158.43	$159.71	$151.34	$154.20	$154.20	221,182
2021-09-17	$162.45	$162.45	$158.69	$160.58	$160.58	509,825
2021-09-16	$159.00	$161.00	$155.50	$160.88	$160.88	206,631
2021-09-15	$157.75	$159.34	$156.83	$159.29	$159.29	174,154
2021-09-14	$158.91	$159.75	$157.96	$158.06	$158.06	104,301
2021-09-13	$159.70	$161.00	$157.26	$158.50	$158.50	250,722
2021-09-10	$161.19	$161.80	$158.87	$159.67	$159.67	242,739
2021-09-09	$162.00	$162.86	$159.82	$160.67	$160.67	202,306
2021-09-08	$159.68	$162.58	$159.01	$160.00	$160.00	205,995
2021-09-07	$158.64	$160.98	$157.50	$160.40	$160.40	269,604
2021-09-03	$159.03	$160.00	$156.69	$158.39	$158.39	193,572
2021-09-02	$158.20	$161.74	$156.50	$159.21	$159.21	219,394
2021-09-01	$155.78	$158.73	$154.17	$157.84	$157.84	257,933
2021-08-31	$155.85	$156.11	$153.57	$155.27	$155.27	185,794
2021-08-30	$157.99	$159.83	$154.87	$155.74	$155.74	270,420
2021-08-27	$154.24	$160.00	$154.24	$158.71	$158.71	308,353
2021-08-26	$155.54	$157.92	$154.00	$154.64	$154.64	164,356
2021-08-25	$154.89	$156.71	$153.33	$156.07	$156.07	148,753
2021-08-24	$152.59	$155.08	$151.40	$154.70	$154.70	163,885
2021-08-23	$153.11	$153.64	$151.56	$153.16	$153.16	252,168
2021-08-20	$151.93	$153.17	$148.64	$152.75	$152.75	148,405
2021-08-19	$148.94	$150.37	$147.94	$149.84	$149.84	191,671
2021-08-18	$150.87	$151.00	$148.75	$149.63	$149.63	103,033
2021-08-17	$149.04	$150.99	$147.71	$150.37	$150.37	272,414
2021-08-16	$150.01	$151.94	$148.12	$150.31	$150.31	127,661
2021-08-13	$152.56	$152.56	$149.96	$151.18	$151.18	95,612
2021-08-12	$153.12	$154.45	$152.13	$152.66	$152.66	88,009
2021-08-11	$152.24	$152.97	$149.90	$152.48	$152.48	167,393
2021-08-10	$152.24	$153.60	$150.07	$152.45	$152.45	131,787
2021-08-09	$156.92	$158.26	$148.83	$152.08	$152.08	328,236
2021-08-06	$152.44	$160.78	$152.44	$157.90	$157.90	535,845
2021-08-05	$150.06	$155.65	$149.98	$153.01	$153.01	382,299
2021-08-04	$148.02	$152.34	$147.99	$149.19	$149.19	183,047
2021-08-03	$146.34	$149.52	$145.29	$148.79	$148.79	465,990
2021-08-02	$146.44	$146.97	$145.20	$146.30	$146.30	152,440
2021-07-30	$142.58	$147.33	$140.58	$146.50	$146.50	307,872
2021-07-29	$148.98	$149.44	$138.62	$141.84	$141.84	609,987
2021-07-28	$151.95	$153.36	$142.91	$148.17	$148.17	440,986
2021-07-27	$151.68	$152.33	$148.15	$151.34	$151.34	156,133
2021-07-26	$152.27	$153.14	$149.59	$151.68	$151.68	169,747
2021-07-23	$152.27	$152.32	$150.32	$151.35	$151.35	135,502
2021-07-22	$151.32	$154.78	$150.94	$152.10	$152.10	242,326
2021-07-21	$151.12	$151.98	$149.51	$151.28	$151.28	159,289
2021-07-20	$150.55	$152.73	$149.99	$150.55	$150.55	298,007
2021-07-19	$149.22	$152.79	$148.65	$150.39	$150.39	131,506
2021-07-16	$152.04	$154.03	$150.55	$150.87	$150.87	125,542
2021-07-15	$151.65	$153.69	$148.43	$150.90	$150.90	142,788
2021-07-14	$151.54	$153.85	$150.47	$152.13	$152.13	163,300
2021-07-13	$153.94	$154.92	$150.98	$151.14	$151.14	99,124
2021-07-12	$150.48	$154.28	$149.78	$154.00	$154.00	132,565
2021-07-09	$152.43	$153.13	$150.03	$151.24	$151.24	243,504
2021-07-08	$149.26	$152.13	$147.39	$151.50	$151.50	105,797
2021-07-07	$151.58	$153.52	$149.49	$151.37	$151.37	250,646
2021-07-06	$149.41	$151.23	$148.03	$151.21	$151.21	188,560
2021-07-02	$149.87	$150.69	$147.11	$149.76	$149.76	125,578
2021-07-01	$151.19	$151.90	$148.00	$148.69	$148.69	191,538
2021-06-30	$151.06	$152.27	$149.03	$151.45	$151.45	308,863
2021-06-29	$150.53	$152.71	$149.91	$151.21	$151.21	117,852
2021-06-28	$150.39	$151.00	$148.91	$150.57	$150.57	181,385
2021-06-25	$149.46	$151.00	$148.44	$150.02	$150.02	447,420
2021-06-24	$149.55	$150.67	$148.69	$148.88	$148.88	287,785
2021-06-23	$149.15	$150.54	$147.38	$148.92	$148.92	220,326
2021-06-22	$146.25	$148.57	$144.84	$147.68	$147.68	212,481
2021-06-21	$144.25	$148.19	$143.71	$146.96	$146.96	265,755
2021-06-18	$144.25	$146.40	$142.78	$143.68	$143.68	354,691
2021-06-17	$143.54	$146.58	$142.29	$145.29	$145.29	213,394
2021-06-16	$144.52	$145.39	$143.09	$144.21	$144.21	446,156
2021-06-15	$143.66	$145.12	$142.61	$144.96	$144.96	340,849
2021-06-14	$139.08	$143.85	$139.08	$142.98	$142.98	314,737
2021-06-11	$140.62	$141.70	$137.62	$139.03	$139.03	230,138
2021-06-10	$139.60	$140.91	$138.35	$140.43	$140.43	161,396
2021-06-09	$139.17	$141.02	$137.97	$139.01	$139.01	146,751
2021-06-08	$140.50	$141.59	$139.34	$140.42	$140.42	135,261
2021-06-07	$139.70	$141.47	$138.63	$140.23	$140.23	317,694
2021-06-04	$136.08	$140.13	$135.72	$139.56	$139.56	168,884
2021-06-03	$138.35	$138.73	$135.54	$136.18	$136.18	318,234
2021-06-02	$138.05	$140.00	$137.52	$138.77	$138.77	326,602
2021-06-01	$139.07	$139.99	$137.79	$138.34	$138.34	224,903
2021-05-28	$139.60	$139.62	$137.25	$139.00	$139.00	185,185
2021-05-27	$139.51	$140.75	$138.18	$139.24	$139.24	221,243
2021-05-26	$137.36	$139.39	$135.73	$138.54	$138.54	184,266
2021-05-25	$137.98	$138.43	$135.85	$135.86	$135.86	137,582
2021-05-24	$137.52	$138.98	$136.16	$137.05	$137.05	164,758
2021-05-21	$137.45	$139.53	$135.79	$135.79	$135.79	163,015
2021-05-20	$134.88	$136.62	$134.15	$136.25	$136.25	246,180
2021-05-19	$131.33	$135.10	$131.33	$134.90	$134.90	161,981
2021-05-18	$131.69	$137.14	$131.22	$133.78	$133.78	214,383
2021-05-17	$131.46	$132.86	$128.81	$131.99	$131.99	234,022
2021-05-14	$131.74	$133.86	$130.78	$131.91	$131.91	207,005
2021-05-13	$130.25	$133.63	$129.34	$131.01	$131.01	210,968
2021-05-12	$132.68	$133.55	$129.86	$130.02	$130.02	222,136
2021-05-11	$128.60	$135.90	$127.16	$133.74	$133.74	298,340
2021-05-10	$140.63	$141.22	$129.79	$129.91	$129.91	529,426
2021-05-07	$139.29	$142.50	$136.79	$141.51	$141.51	186,610
2021-05-06	$139.67	$140.12	$136.66	$139.83	$139.83	224,496
2021-05-05	$139.91	$141.03	$135.96	$139.80	$139.80	156,225
2021-05-04	$137.87	$140.34	$135.35	$140.30	$140.30	234,084
2021-05-03	$145.00	$145.00	$138.76	$138.93	$138.93	419,175
2021-04-30	$143.95	$146.99	$141.59	$145.02	$145.02	379,101
2021-04-29	$142.60	$145.82	$141.27	$143.86	$143.86	518,965
2021-04-28	$142.26	$143.59	$139.32	$142.49	$142.49	330,073
2021-04-27	$138.97	$142.85	$138.51	$142.20	$142.20	273,949
2021-04-26	$140.08	$140.55	$138.25	$139.96	$139.96	218,780
2021-04-23	$137.70	$140.68	$137.70	$139.62	$139.62	296,690
2021-04-22	$136.85	$139.77	$134.81	$137.73	$137.73	328,418
2021-04-21	$136.60	$137.96	$134.07	$136.04	$136.04	375,980
2021-04-20	$138.07	$139.39	$136.38	$136.42	$136.42	181,392
2021-04-19	$137.55	$137.95	$135.81	$137.87	$137.87	209,525
2021-04-16	$137.86	$139.98	$136.03	$137.84	$137.84	198,542
2021-04-15	$138.38	$138.38	$135.61	$136.87	$136.87	196,080
2021-04-14	$134.52	$138.57	$134.52	$137.52	$137.52	540,218
2021-04-13	$133.31	$135.43	$132.06	$134.38	$134.38	256,033
2021-04-12	$135.00	$135.26	$132.62	$134.00	$134.00	250,211
2021-04-09	$133.95	$135.66	$132.40	$134.69	$134.69	308,437
2021-04-08	$133.29	$134.30	$131.83	$133.68	$133.68	167,148
2021-04-07	$133.00	$134.99	$130.73	$131.74	$131.74	271,595
2021-04-06	$133.59	$135.56	$132.61	$133.35	$133.35	197,015
2021-04-05	$134.76	$137.18	$132.53	$133.09	$133.09	183,515
2021-04-01	$130.65	$135.48	$130.46	$134.72	$134.72	320,836
2021-03-31	$129.01	$133.90	$128.83	$129.87	$129.87	621,909
2021-03-30	$138.51	$139.68	$128.75	$129.12	$129.12	1,020,319
2021-03-29	$140.04	$142.75	$138.34	$138.50	$138.50	407,466
2021-03-26	$138.91	$140.45	$136.97	$140.17	$140.17	378,423
2021-03-25	$136.55	$138.53	$135.66	$137.72	$137.72	234,495
2021-03-24	$136.91	$140.63	$135.54	$136.99	$136.99	334,202
2021-03-23	$138.45	$139.29	$134.33	$136.00	$136.00	486,823
2021-03-22	$140.29	$142.53	$137.59	$138.88	$138.88	710,165
2021-03-19	$142.04	$144.79	$136.09	$138.93	$138.93	1,108,704
2021-03-18	$143.14	$146.00	$140.69	$143.33	$143.33	663,341
2021-03-17	$140.56	$144.33	$139.36	$143.90	$143.90	577,115
2021-03-16	$139.31	$143.75	$139.31	$140.88	$140.88	775,117
2021-03-15	$135.18	$141.00	$135.01	$140.21	$140.21	584,489
2021-03-12	$131.91	$136.23	$128.01	$135.18	$135.18	934,661
2021-03-11	$127.47	$134.09	$126.58	$133.08	$133.08	1,205,595
2021-03-10	$126.90	$129.24	$125.75	$126.93	$126.93	578,277
2021-03-09	$125.26	$127.62	$123.47	$125.57	$125.57	436,234
2021-03-08	$124.31	$125.13	$121.95	$123.60	$123.60	282,161
2021-03-05	$122.84	$125.00	$119.76	$124.37	$124.37	493,416
2021-03-04	$125.11	$125.78	$121.81	$122.02	$122.02	392,478
2021-03-03	$127.69	$127.69	$123.79	$125.46	$125.46	185,439
2021-03-02	$129.02	$129.06	$127.01	$127.02	$127.02	189,765
2021-03-01	$128.72	$130.74	$127.51	$129.40	$129.40	197,708
2021-02-26	$127.71	$129.00	$124.67	$126.90	$126.90	229,620
2021-02-25	$130.89	$131.13	$126.33	$127.20	$127.20	247,934
2021-02-24	$130.46	$131.98	$129.51	$130.87	$130.87	212,563
2021-02-23	$127.58	$130.36	$125.03	$130.05	$130.05	251,271
2021-02-22	$130.26	$131.62	$125.08	$128.47	$128.47	186,442
2021-02-19	$129.84	$132.60	$128.05	$130.93	$130.93	269,910
2021-02-18	$130.15	$132.04	$128.55	$129.76	$129.76	215,778
2021-02-17	$131.72	$132.85	$129.68	$131.34	$131.34	215,986
2021-02-16	$133.09	$134.98	$130.72	$132.95	$132.95	295,229
2021-02-12	$131.45	$133.80	$131.02	$133.80	$133.80	170,975
2021-02-11	$132.26	$133.29	$130.32	$132.14	$132.14	237,770
2021-02-10	$132.58	$133.82	$131.11	$132.09	$132.09	201,170
2021-02-09	$129.63	$133.57	$128.20	$132.16	$132.16	387,797
2021-02-08	$128.30	$130.00	$127.65	$129.28	$129.28	217,431
2021-02-05	$126.21	$128.92	$124.97	$128.24	$128.24	324,143
2021-02-04	$125.06	$128.13	$122.85	$124.90	$124.90	307,273
2021-02-03	$126.00	$127.78	$123.25	$126.35	$126.35	380,851
2021-02-02	$129.07	$137.99	$125.00	$126.08	$126.08	894,699
2021-02-01	$118.26	$122.37	$116.80	$122.04	$122.04	505,692
2021-01-29	$118.36	$118.98	$116.07	$117.80	$117.80	338,241
2021-01-28	$119.97	$124.49	$118.15	$118.98	$118.98	475,521
2021-01-27	$123.85	$124.47	$118.68	$119.68	$119.68	509,752
2021-01-26	$127.40	$128.41	$124.67	$126.23	$126.23	227,461
2021-01-25	$123.05	$127.82	$122.14	$127.30	$127.30	590,547
2021-01-22	$119.52	$123.35	$119.52	$123.23	$123.23	272,085
2021-01-21	$123.27	$123.44	$120.41	$120.42	$120.42	351,057
2021-01-20	$123.58	$124.99	$121.76	$122.72	$122.72	275,804
2021-01-19	$121.50	$122.99	$120.13	$121.62	$121.62	310,467
2021-01-15	$121.17	$121.81	$119.08	$120.67	$120.67	238,812
2021-01-14	$119.20	$122.11	$118.79	$121.75	$121.75	709,191
2021-01-13	$122.65	$124.31	$117.67	$117.78	$117.78	645,012
2021-01-12	$118.98	$121.53	$118.74	$120.94	$120.94	290,094
2021-01-11	$119.69	$122.94	$117.80	$118.86	$118.86	332,437
2021-01-08	$123.73	$124.38	$120.39	$121.07	$121.07	494,903
2021-01-07	$120.46	$123.36	$119.94	$122.78	$122.78	294,080
2021-01-06	$119.55	$121.56	$117.88	$120.52	$120.52	564,719
2021-01-05	$118.56	$120.78	$118.41	$119.05	$119.05	578,438
2021-01-04	$119.62	$121.60	$115.78	$119.25	$119.25	502,570
2020-12-31	$118.39	$121.06	$117.07	$120.02	$120.02	324,179
2020-12-30	$117.34	$120.01	$117.34	$118.44	$118.44	132,961
2020-12-29	$117.79	$117.79	$113.01	$116.90	$116.90	178,878
2020-12-28	$118.93	$119.31	$116.92	$117.17	$117.17	241,773
2020-12-24	$119.38	$119.38	$117.09	$118.16	$118.16	79,673
2020-12-23	$118.78	$119.62	$118.13	$118.68	$118.68	156,246
2020-12-22	$116.39	$119.08	$115.52	$118.45	$118.45	369,432
2020-12-21	$113.07	$115.85	$112.06	$114.91	$114.91	512,476
2020-12-18	$115.57	$117.00	$113.44	$114.23	$114.23	1,217,549
2020-12-17	$115.75	$116.90	$115.18	$115.93	$115.93	360,293
2020-12-16	$115.16	$116.48	$113.60	$115.52	$115.52	507,027
2020-12-15	$115.08	$115.23	$112.99	$115.14	$115.14	389,725
2020-12-14	$115.41	$116.59	$113.73	$114.23	$114.23	355,098
2020-12-11	$115.82	$116.74	$114.23	$115.30	$115.30	675,459
2020-12-10	$114.00	$117.20	$112.30	$116.76	$116.76	540,206
2020-12-09	$124.50	$125.00	$114.70	$115.39	$115.39	3,685,007
2020-12-08	$108.18	$111.29	$107.91	$109.88	$109.88	804,514
2020-12-07	$108.17	$109.25	$106.51	$107.67	$107.67	521,676
2020-12-04	$104.98	$109.49	$104.38	$109.11	$109.11	497,463
2020-12-03	$105.78	$106.86	$101.94	$104.39	$104.39	763,138
2020-12-02	$106.64	$108.50	$106.02	$108.18	$108.18	444,925
2020-12-01	$105.57	$107.35	$105.19	$107.06	$107.06	376,613
2020-11-30	$105.86	$106.73	$104.13	$104.85	$104.85	479,591
2020-11-27	$109.82	$109.82	$104.52	$106.57	$106.57	157,840
2020-11-25	$107.92	$108.50	$104.55	$106.79	$106.79	338,098
2020-11-24	$107.94	$108.32	$105.06	$107.75	$107.75	349,422
2020-11-23	$106.00	$107.87	$104.66	$106.94	$106.94	666,341
2020-11-20	$102.17	$105.05	$101.60	$104.92	$104.92	416,743
2020-11-19	$102.20	$103.17	$101.01	$103.03	$103.03	406,849
2020-11-18	$102.05	$103.57	$101.31	$102.00	$102.00	486,294
2020-11-17	$99.37	$103.17	$98.08	$102.28	$102.28	579,185
2020-11-16	$99.54	$100.14	$98.50	$100.14	$100.14	477,151
2020-11-13	$98.90	$99.33	$96.61	$98.42	$98.42	509,770
2020-11-12	$96.27	$98.70	$96.07	$98.52	$98.52	410,862
2020-11-11	$97.37	$97.60	$95.74	$96.66	$96.66	350,116
2020-11-10	$94.16	$98.18	$93.44	$97.41	$97.41	480,686
2020-11-09	$94.71	$97.26	$93.39	$93.83	$93.83	453,452
2020-11-06	$92.00	$93.07	$90.60	$91.77	$91.77	323,016
2020-11-05	$90.08	$91.99	$89.50	$91.68	$91.68	331,614
2020-11-04	$89.87	$90.75	$88.43	$89.07	$89.07	317,749
2020-11-03	$88.50	$90.60	$88.40	$89.52	$89.52	592,916
2020-11-02	$87.26	$88.57	$86.00	$87.62	$87.62	404,447
2020-10-30	$88.07	$89.34	$85.85	$86.55	$86.55	492,989
2020-10-29	$85.98	$89.21	$83.99	$88.75	$88.75	509,752
2020-10-28	$85.57	$90.74	$82.01	$86.04	$86.04	1,219,588
2020-10-27	$84.04	$86.76	$83.24	$85.59	$85.59	706,392
2020-10-26	$83.27	$84.21	$83.14	$84.10	$84.10	352,126
2020-10-23	$83.75	$84.58	$82.96	$84.47	$84.47	854,083
2020-10-22	$82.50	$85.00	$81.33	$83.63	$83.63	1,091,949
2020-10-21	$81.11	$82.93	$80.05	$81.74	$81.74	703,205
2020-10-20	$80.15	$81.33	$78.13	$80.70	$80.70	733,292
2020-10-19	$82.79	$83.21	$79.00	$79.60	$79.60	771,318
2020-10-16	$83.11	$83.60	$81.11	$82.47	$82.47	729,561
2020-10-15	$81.37	$83.02	$79.51	$82.68	$82.68	718,082
2020-10-14	$80.49	$82.45	$80.49	$81.75	$81.75	492,924
2020-10-13	$80.74	$81.70	$79.70	$79.94	$79.94	230,359
2020-10-12	$80.03	$81.45	$79.56	$81.01	$81.01	157,422
2020-10-09	$80.00	$80.16	$79.00	$79.54	$79.54	142,906
2020-10-08	$78.62	$79.84	$78.25	$79.70	$79.70	299,381
2020-10-07	$77.24	$78.23	$76.33	$77.68	$77.68	313,148
2020-10-06	$75.32	$77.63	$74.46	$76.46	$76.46	447,811
2020-10-05	$74.41	$75.89	$69.02	$74.50	$74.50	218,066
2020-10-02	$73.46	$75.12	$72.80	$73.85	$73.85	313,765
2020-10-01	$75.22	$76.26	$74.26	$75.05	$75.05	442,414
2020-09-30	$72.77	$75.52	$72.35	$74.66	$74.66	428,403
2020-09-29	$71.73	$72.91	$71.11	$72.50	$72.50	378,976
2020-09-28	$71.80	$72.79	$71.34	$71.65	$71.65	447,059
2020-09-25	$70.29	$71.73	$69.95	$71.34	$71.34	255,016
2020-09-24	$70.63	$71.50	$69.16	$70.71	$70.71	487,086
2020-09-23	$70.75	$72.13	$70.15	$70.16	$70.16	3,017,824
2020-09-22	$70.30	$71.25	$67.66	$70.78	$70.78	892,519
2020-09-21	$75.82	$76.53	$73.12	$73.63	$73.63	386,727
2020-09-18	$77.78	$78.19	$76.04	$77.12	$77.12	717,534
2020-09-17	$75.25	$77.43	$74.09	$76.84	$76.84	344,049
2020-09-16	$75.04	$76.63	$74.22	$76.06	$76.06	296,658
2020-09-15	$74.00	$75.10	$73.57	$74.72	$74.72	249,974
2020-09-14	$72.02	$73.91	$71.22	$73.77	$73.77	270,182
2020-09-11	$73.23	$73.78	$71.23	$71.86	$71.86	325,554
2020-09-10	$71.82	$73.52	$71.29	$72.81	$72.81	398,374
2020-09-09	$69.81	$71.78	$69.41	$71.45	$71.45	289,222
2020-09-08	$69.30	$69.81	$68.43	$69.46	$69.46	286,915
2020-09-04	$70.57	$70.89	$68.35	$69.86	$69.86	348,563
2020-09-03	$70.37	$70.74	$68.82	$70.18	$70.18	314,195
2020-09-02	$67.99	$70.79	$67.93	$70.75	$70.75	201,128
2020-09-01	$66.55	$67.96	$66.20	$67.93	$67.93	240,769
2020-08-31	$67.65	$69.08	$66.43	$66.68	$66.68	276,719
2020-08-28	$68.96	$68.97	$67.61	$67.87	$67.87	157,084
2020-08-27	$67.21	$69.08	$66.65	$68.38	$68.38	370,504
2020-08-26	$68.15	$68.15	$66.37	$67.06	$67.06	268,690
2020-08-25	$68.25	$69.13	$67.68	$68.45	$68.45	392,872
2020-08-24	$67.56	$68.22	$66.79	$68.02	$68.02	267,036
2020-08-21	$67.00	$68.20	$66.04	$67.00	$67.00	230,681
2020-08-20	$67.85	$68.60	$66.85	$66.95	$66.95	416,638
2020-08-19	$68.28	$68.89	$67.38	$68.04	$68.04	2,235,658
2020-08-18	$69.10	$69.40	$66.77	$68.02	$68.02	605,843
2020-08-17	$69.86	$70.01	$67.90	$69.11	$69.11	250,979
2020-08-14	$71.05	$71.07	$69.82	$70.29	$70.29	220,630
2020-08-13	$71.32	$72.51	$70.95	$71.73	$71.73	271,574
2020-08-12	$70.65	$72.99	$70.52	$71.43	$71.43	263,157
2020-08-11	$69.42	$70.84	$68.93	$69.82	$69.82	220,703
2020-08-10	$68.82	$69.01	$67.87	$68.78	$68.78	208,554
2020-08-07	$67.96	$68.60	$67.30	$68.59	$68.59	168,577
2020-08-06	$67.99	$68.49	$67.53	$68.04	$68.04	171,526
2020-08-05	$68.73	$69.34	$67.73	$68.09	$68.09	224,137
2020-08-04	$70.32	$70.62	$68.01	$68.30	$68.30	284,398
2020-08-03	$70.75	$70.75	$69.22	$70.22	$70.22	165,369
2020-07-31	$71.13	$72.04	$69.29	$70.29	$70.29	286,300
2020-07-30	$71.38	$72.01	$69.76	$71.33	$71.33	259,247
2020-07-29	$70.33	$75.79	$67.54	$72.65	$72.65	635,357
2020-07-28	$66.94	$70.22	$66.84	$68.95	$68.95	590,054
2020-07-27	$66.12	$67.54	$65.64	$66.60	$66.60	508,021
2020-07-24	$67.71	$68.37	$66.10	$66.29	$66.29	208,414
2020-07-23	$66.92	$68.57	$65.21	$67.35	$67.35	314,792
2020-07-22	$68.06	$68.60	$66.89	$67.20	$67.20	218,298
2020-07-21	$68.09	$68.72	$67.65	$68.21	$68.21	238,814
2020-07-20	$67.46	$67.73	$66.22	$67.57	$67.57	181,911
2020-07-17	$65.92	$67.31	$65.92	$67.18	$67.18	191,800
2020-07-16	$66.55	$66.85	$65.13	$66.03	$66.03	146,800
2020-07-15	$64.39	$67.18	$64.24	$66.80	$66.80	253,000
2020-07-14	$63.32	$63.75	$62.24	$63.15	$63.15	249,400
2020-07-13	$65.68	$66.24	$63.62	$63.70	$63.70	218,300
2020-07-10	$65.22	$65.84	$64.60	$64.83	$64.83	138,000
2020-07-09	$65.26	$65.89	$63.92	$64.77	$64.77	284,000
2020-07-08	$66.01	$67.61	$63.80	$65.12	$65.12	344,500
2020-07-07	$67.39	$68.22	$66.22	$66.24	$66.24	399,800
2020-07-06	$68.18	$68.26	$66.65	$66.76	$66.76	355,800
2020-07-02	$69.44	$70.00	$66.58	$66.91	$66.91	296,100
2020-07-01	$70.94	$72.00	$68.21	$68.59	$68.59	375,900
2020-06-30	$68.39	$70.87	$68.01	$70.62	$70.62	313,300
2020-06-29	$66.34	$69.42	$65.74	$68.65	$68.65	327,700
2020-06-26	$67.83	$68.18	$65.34	$65.43	$65.43	557,543
2020-06-25	$68.32	$68.65	$67.04	$68.45	$68.45	206,132
2020-06-24	$70.04	$70.84	$68.05	$68.48	$68.48	248,389
2020-06-23	$71.72	$72.13	$70.01	$70.92	$70.92	320,965
2020-06-22	$68.90	$71.69	$68.52	$71.56	$71.56	299,296
2020-06-19	$71.00	$73.52	$68.34	$69.30	$69.30	698,012
2020-06-18	$68.39	$70.36	$67.47	$69.88	$69.88	309,886
2020-06-17	$68.38	$70.46	$67.77	$69.50	$69.50	283,893
2020-06-16	$68.38	$68.73	$66.64	$67.84	$67.84	215,430
2020-06-15	$62.66	$66.73	$62.51	$66.09	$66.09	199,865
2020-06-12	$66.39	$66.39	$63.00	$64.22	$64.22	254,697
2020-06-11	$65.97	$65.97	$64.12	$64.52	$64.52	314,435
2020-06-10	$70.12	$70.43	$67.54	$67.82	$67.82	221,301
2020-06-09	$71.41	$71.62	$69.82	$70.04	$70.04	218,630
2020-06-08	$72.61	$73.02	$71.14	$71.78	$71.78	313,395
2020-06-05	$68.81	$73.18	$66.92	$72.33	$72.33	511,724
2020-06-04	$67.80	$68.79	$66.12	$66.96	$66.96	365,319
2020-06-03	$68.72	$69.48	$68.17	$68.34	$68.34	185,998
2020-06-02	$66.81	$68.36	$65.89	$67.98	$67.98	291,234
2020-06-01	$66.50	$67.83	$65.61	$66.90	$66.90	312,238
2020-05-29	$67.80	$68.04	$64.55	$66.91	$66.91	373,508
2020-05-28	$70.10	$70.73	$67.72	$67.96	$67.96	349,204
2020-05-27	$68.88	$69.64	$66.18	$69.30	$69.30	243,051
2020-05-26	$67.36	$68.67	$66.28	$68.11	$68.11	292,096
2020-05-22	$64.85	$65.79	$64.20	$65.64	$65.64	122,454
2020-05-21	$64.35	$65.15	$63.14	$64.53	$64.53	184,211
2020-05-20	$65.07	$65.76	$63.95	$64.72	$64.72	220,784
2020-05-19	$64.68	$65.59	$63.91	$64.00	$64.00	304,890
2020-05-18	$64.00	$66.08	$64.00	$64.85	$64.85	345,215
2020-05-15	$60.80	$64.50	$60.52	$62.63	$62.63	578,212
2020-05-14	$58.56	$60.48	$56.16	$60.39	$60.39	640,897
2020-05-13	$63.51	$63.51	$58.88	$59.36	$59.36	493,690
2020-05-12	$69.14	$69.68	$63.74	$63.74	$63.74	364,840
2020-05-11	$67.90	$71.19	$67.58	$68.89	$68.89	383,394
2020-05-08	$74.99	$74.99	$67.07	$68.26	$68.26	695,309
2020-05-07	$73.74	$74.43	$71.33	$73.06	$73.06	287,135
2020-05-06	$72.71	$74.80	$71.37	$72.67	$72.67	356,060
2020-05-05	$72.09	$74.43	$71.47	$72.31	$72.31	164,799
2020-05-04	$71.30	$71.87	$70.41	$71.63	$71.63	217,424
2020-05-01	$71.77	$72.82	$70.46	$71.87	$71.87	251,893
2020-04-30	$73.33	$74.62	$71.91	$72.90	$72.90	262,797
2020-04-29	$72.74	$75.90	$71.30	$74.43	$74.43	321,105
2020-04-28	$72.43	$72.43	$69.51	$70.69	$70.69	232,940
2020-04-27	$70.23	$72.00	$69.16	$71.47	$71.47	232,397
2020-04-24	$70.44	$70.80	$68.64	$69.32	$69.32	439,308
2020-04-23	$70.00	$70.99	$69.05	$70.69	$70.69	186,365
2020-04-22	$70.87	$71.53	$68.51	$69.55	$69.55	425,097
2020-04-21	$70.94	$71.42	$69.17	$69.62	$69.62	283,258
2020-04-20	$71.51	$74.42	$71.26	$72.52	$72.52	185,052
2020-04-17	$71.61	$73.18	$70.70	$72.99	$72.99	263,488
2020-04-16	$70.98	$71.48	$67.82	$70.54	$70.54	296,526
2020-04-15	$66.80	$71.51	$66.80	$70.76	$70.76	309,935
2020-04-14	$70.57	$71.42	$68.90	$69.12	$69.12	498,652
2020-04-13	$69.00	$70.64	$67.41	$68.87	$68.87	524,215
2020-04-09	$71.00	$73.94	$68.49	$69.71	$69.71	313,467
2020-04-08	$68.78	$71.64	$66.66	$70.98	$70.98	217,894
2020-04-07	$68.30	$69.32	$66.38	$67.88	$67.88	479,178
2020-04-06	$67.33	$68.40	$65.86	$67.23	$67.23	404,083
2020-04-03	$66.91	$68.43	$64.23	$65.23	$65.23	787,601
2020-04-02	$61.63	$68.61	$60.66	$67.31	$67.31	446,749
2020-04-01	$63.02	$64.12	$60.85	$62.19	$62.19	327,231
2020-03-31	$63.73	$65.95	$62.00	$65.58	$65.58	326,936
2020-03-30	$57.43	$64.39	$56.86	$63.94	$63.94	506,130
2020-03-27	$59.78	$60.44	$56.01	$56.85	$56.85	422,637
2020-03-26	$63.17	$65.97	$58.69	$61.57	$61.57	415,232
2020-03-25	$63.55	$65.66	$60.50	$63.18	$63.18	294,917
2020-03-24	$59.88	$64.93	$59.88	$63.61	$63.61	345,397
2020-03-23	$55.77	$59.37	$54.32	$58.42	$58.42	329,415
2020-03-20	$60.50	$62.20	$54.24	$55.41	$55.41	576,457
2020-03-19	$62.29	$63.54	$58.40	$60.10	$60.10	493,301
2020-03-18	$61.05	$64.93	$58.85	$62.47	$62.47	393,769
2020-03-17	$65.97	$68.06	$62.40	$64.58	$64.58	432,340
2020-03-16	$59.68	$68.07	$59.68	$65.19	$65.19	304,971
2020-03-13	$68.23	$74.83	$64.51	$74.48	$74.48	545,836
2020-03-12	$73.02	$73.44	$64.87	$65.50	$65.50	418,519
2020-03-11	$79.27	$79.57	$75.75	$77.41	$77.41	352,167
2020-03-10	$82.31	$82.67	$78.44	$80.96	$80.96	347,668
2020-03-09	$78.48	$82.24	$77.05	$80.44	$80.44	356,750
2020-03-06	$82.42	$85.12	$80.40	$82.96	$82.96	173,558
2020-03-05	$82.29	$85.84	$82.22	$84.95	$84.95	234,859
2020-03-04	$82.61	$84.53	$81.68	$84.40	$84.40	233,465
2020-03-03	$83.00	$84.45	$78.75	$81.15	$81.15	234,398
2020-03-02	$81.86	$84.44	$81.09	$83.20	$83.20	258,780
2020-02-28	$79.04	$82.80	$78.28	$81.47	$81.47	361,731
2020-02-27	$83.73	$85.90	$81.35	$81.52	$81.52	249,837
2020-02-26	$85.68	$86.27	$84.06	$84.94	$84.94	270,815
2020-02-25	$87.11	$87.84	$85.08	$85.20	$85.20	272,628
2020-02-24	$85.01	$87.89	$85.01	$87.29	$87.29	165,988
2020-02-21	$88.24	$88.27	$86.88	$88.13	$88.13	152,199
2020-02-20	$88.01	$88.87	$87.51	$88.48	$88.48	146,745
2020-02-19	$87.89	$88.81	$87.63	$88.47	$88.47	224,135
2020-02-18	$88.53	$89.99	$85.20	$87.79	$87.79	195,540
2020-02-14	$90.00	$90.42	$88.90	$90.05	$90.05	353,182
2020-02-13	$87.72	$90.26	$87.50	$90.19	$90.19	192,150
2020-02-12	$89.06	$89.50	$87.31	$88.22	$88.22	146,369
2020-02-11	$88.33	$89.83	$87.96	$88.94	$88.94	200,746
2020-02-10	$85.24	$87.63	$84.35	$87.47	$87.47	160,864
2020-02-07	$86.75	$94.85	$84.10	$85.73	$85.73	392,508
2020-02-06	$86.91	$87.89	$85.76	$87.33	$87.33	265,345
2020-02-05	$84.36	$86.97	$83.60	$86.91	$86.91	230,175
2020-02-04	$83.33	$84.39	$82.94	$83.38	$83.38	132,850
2020-02-03	$81.48	$83.80	$81.48	$82.24	$82.24	202,047
2020-01-31	$84.50	$84.58	$81.05	$81.28	$81.28	217,877
2020-01-30	$83.52	$84.28	$82.38	$84.16	$84.16	114,367
2020-01-29	$84.31	$84.89	$83.68	$84.04	$84.04	85,624
2020-01-28	$84.08	$85.55	$83.93	$84.48	$84.48	145,915
2020-01-27	$82.56	$84.33	$81.88	$83.39	$83.39	254,418
2020-01-24	$86.39	$86.39	$83.72	$84.05	$84.05	155,527
2020-01-23	$86.62	$86.80	$85.55	$86.15	$86.15	218,537
2020-01-22	$87.18	$87.86	$86.71	$86.72	$86.72	121,596
2020-01-21	$85.48	$87.07	$85.33	$86.98	$86.98	147,984
2020-01-17	$88.12	$89.15	$85.84	$85.93	$85.93	239,309
2020-01-16	$86.08	$87.68	$86.00	$87.52	$87.52	201,085
2020-01-15	$83.51	$85.78	$83.51	$85.45	$85.45	201,511
2020-01-14	$82.84	$84.54	$82.49	$83.78	$83.78	348,667
2020-01-13	$81.43	$83.46	$81.16	$83.39	$83.39	185,949
2020-01-10	$81.69	$82.53	$80.87	$81.56	$81.56	147,699
2020-01-09	$82.19	$82.29	$80.93	$81.32	$81.32	242,448
2020-01-08	$81.33	$82.35	$80.97	$81.66	$81.66	144,609
2020-01-07	$82.71	$82.71	$80.95	$81.21	$81.21	146,789
2020-01-06	$81.25	$83.34	$80.89	$82.97	$82.97	149,318
2020-01-03	$80.80	$82.38	$80.05	$82.19	$82.19	209,176
2020-01-02	$82.00	$82.11	$80.66	$81.59	$81.59	267,427
2019-12-31	$81.82	$82.82	$81.65	$81.72	$81.72	151,550
2019-12-30	$82.50	$82.67	$81.61	$81.83	$81.83	125,591
2019-12-27	$82.81	$83.01	$81.94	$82.47	$82.47	118,073
2019-12-26	$82.93	$83.08	$82.21	$82.69	$82.69	57,145
2019-12-24	$82.89	$83.01	$82.25	$82.49	$82.49	51,744
2019-12-23	$82.09	$83.83	$81.78	$83.11	$83.11	161,072
2019-12-20	$82.43	$82.91	$82.05	$82.06	$82.06	717,485
2019-12-19	$81.48	$82.15	$80.50	$82.10	$82.10	142,846
2019-12-18	$80.30	$81.40	$80.22	$81.10	$81.10	137,170
2019-12-17	$80.66	$80.66	$79.25	$80.10	$80.10	130,898
2019-12-16	$80.12	$81.58	$79.97	$80.18	$80.18	193,495
2019-12-13	$80.95	$81.00	$79.47	$79.69	$79.69	135,990
2019-12-12	$82.02	$82.99	$80.28	$80.92	$80.92	204,793
2019-12-11	$82.85	$83.69	$81.36	$81.66	$81.66	176,505
2019-12-10	$80.14	$82.50	$79.78	$82.13	$82.13	184,598
2019-12-09	$80.47	$80.58	$79.47	$79.97	$79.97	206,963
2019-12-06	$80.69	$81.79	$80.04	$81.52	$81.52	194,846
2019-12-05	$80.84	$81.45	$80.18	$80.36	$80.36	292,431
2019-12-04	$80.09	$81.12	$79.06	$80.81	$80.81	362,540
2019-12-03	$79.31	$80.07	$78.81	$79.23	$79.23	338,926
2019-12-02	$79.78	$80.39	$78.56	$80.34	$80.34	316,661
2019-11-29	$80.30	$81.35	$79.65	$79.99	$79.99	79,334
2019-11-27	$81.34	$81.65	$80.21	$81.01	$81.01	133,195
2019-11-26	$80.80	$81.93	$80.26	$80.91	$80.91	209,652
2019-11-25	$79.20	$81.95	$78.90	$81.09	$81.09	319,131
2019-11-22	$79.61	$80.51	$77.86	$79.16	$79.16	225,733
2019-11-21	$76.32	$79.44	$76.06	$79.22	$79.22	331,869
2019-11-20	$75.57	$76.75	$74.01	$75.64	$75.64	304,384
2019-11-19	$71.96	$76.00	$71.76	$75.65	$75.65	290,587
2019-11-18	$74.52	$75.00	$71.74	$71.85	$71.85	183,830
2019-11-15	$74.54	$75.81	$74.45	$74.99	$74.99	208,519
2019-11-14	$72.35	$74.10	$71.63	$73.89	$73.89	161,594
2019-11-13	$72.60	$73.15	$71.67	$72.09	$72.09	269,917
2019-11-12	$72.84	$74.15	$72.71	$73.15	$73.15	160,216
2019-11-11	$74.28	$74.77	$72.75	$73.13	$73.13	124,444
2019-11-08	$74.42	$75.53	$73.80	$74.87	$74.87	140,855
2019-11-07	$74.58	$75.61	$74.13	$74.42	$74.42	135,089
2019-11-06	$74.23	$74.73	$73.58	$74.40	$74.40	152,468
2019-11-05	$73.91	$75.23	$73.88	$74.19	$74.19	147,380
2019-11-04	$71.43	$75.00	$71.01	$73.62	$73.62	278,980
2019-11-01	$70.84	$72.59	$70.45	$71.03	$71.03	270,974
2019-10-31	$71.79	$71.79	$68.78	$70.39	$70.39	340,036
2019-10-30	$72.53	$72.70	$71.47	$72.27	$72.27	237,481
2019-10-29	$69.99	$72.66	$69.81	$72.29	$72.29	507,684
2019-10-28	$71.44	$71.80	$69.87	$70.15	$70.15	511,806
2019-10-25	$78.00	$78.00	$69.37	$71.00	$71.00	965,814
2019-10-24	$74.06	$76.00	$73.18	$75.66	$75.66	222,989
2019-10-23	$74.51	$75.00	$73.11	$73.72	$73.72	188,942
2019-10-22	$77.45	$77.48	$73.86	$74.92	$74.92	236,396
2019-10-21	$76.84	$78.27	$76.58	$77.72	$77.72	307,254
2019-10-18	$75.87	$77.07	$74.48	$76.07	$76.07	221,525
2019-10-17	$75.07	$76.93	$75.03	$76.19	$76.19	245,041
2019-10-16	$74.17	$75.26	$73.88	$74.86	$74.86	154,546
2019-10-15	$74.45	$74.90	$73.68	$74.24	$74.24	222,884
2019-10-14	$73.89	$74.49	$73.28	$73.82	$73.82	96,225
2019-10-11	$74.66	$76.24	$74.28	$74.34	$74.34	192,643
2019-10-10	$73.40	$73.97	$72.64	$73.86	$73.86	158,985
2019-10-09	$72.91	$73.61	$72.39	$73.27	$73.27	248,407
2019-10-08	$72.11	$73.41	$71.36	$72.54	$72.54	256,441
2019-10-07	$72.87	$73.71	$72.55	$72.94	$72.94	180,415
2019-10-04	$72.85	$73.73	$71.75	$73.20	$73.20	167,820
2019-10-03	$70.93	$73.26	$70.35	$72.55	$72.55	192,166
2019-10-02	$71.90	$72.15	$69.92	$70.93	$70.93	201,626
2019-10-01	$72.67	$73.65	$71.94	$72.22	$72.22	229,103
2019-09-30	$71.48	$73.19	$70.57	$72.27	$72.27	298,968
2019-09-27	$73.89	$73.89	$70.13	$71.12	$71.12	287,114
2019-09-26	$73.89	$74.57	$72.84	$73.12	$73.12	233,363
2019-09-25	$72.72	$74.35	$71.94	$74.00	$74.00	153,984
2019-09-24	$74.15	$74.80	$72.06	$72.75	$72.75	248,012
2019-09-23	$74.03	$74.26	$73.19	$73.92	$73.92	214,693
2019-09-20	$73.51	$74.55	$73.02	$74.41	$74.41	373,838
2019-09-19	$74.00	$74.92	$73.31	$73.59	$73.59	220,358
2019-09-18	$74.54	$74.77	$72.98	$73.64	$73.64	248,263
2019-09-17	$72.42	$74.67	$72.35	$74.36	$74.36	175,383
2019-09-16	$72.85	$74.40	$72.26	$72.41	$72.41	231,136
2019-09-13	$73.23	$74.51	$73.00	$73.72	$73.72	205,860
2019-09-12	$74.98	$75.66	$71.97	$72.79	$72.79	329,486
2019-09-11	$72.21	$74.80	$71.44	$74.79	$74.79	285,559
2019-09-10	$71.41	$73.64	$70.92	$72.06	$72.06	247,521
2019-09-09	$72.73	$73.56	$71.49	$71.85	$71.85	371,405
2019-09-06	$72.25	$73.80	$71.85	$72.81	$72.81	272,758
2019-09-05	$69.46	$72.58	$69.03	$71.85	$71.85	264,718
2019-09-04	$70.85	$70.85	$68.54	$68.86	$68.86	183,459
2019-09-03	$71.21	$72.22	$69.05	$69.84	$69.84	212,746
2019-08-30	$72.13	$72.90	$71.06	$71.80	$71.80	151,484
2019-08-29	$72.30	$72.94	$71.21	$71.95	$71.95	155,768
2019-08-28	$70.36	$71.95	$69.40	$71.87	$71.87	180,894
2019-08-27	$72.73	$73.00	$70.24	$70.39	$70.39	335,290
2019-08-26	$71.28	$72.64	$70.78	$72.00	$72.00	183,471
2019-08-23	$72.20	$74.13	$70.51	$70.94	$70.94	359,020
2019-08-22	$71.33	$73.28	$70.63	$72.55	$72.55	447,856
2019-08-21	$71.31	$72.00	$70.65	$71.02	$71.02	164,190
2019-08-20	$70.47	$71.40	$70.12	$70.69	$70.69	207,828
2019-08-19	$71.45	$71.83	$70.04	$70.77	$70.77	281,315
2019-08-16	$70.18	$71.11	$70.00	$70.50	$70.50	297,392
2019-08-15	$69.48	$70.51	$68.88	$69.97	$69.97	167,473
2019-08-14	$70.08	$70.40	$68.86	$69.17	$69.17	383,306
2019-08-13	$70.41	$72.27	$70.13	$71.55	$71.55	152,198
2019-08-12	$69.87	$72.06	$69.70	$70.60	$70.60	156,994
2019-08-09	$71.54	$71.78	$70.25	$70.38	$70.38	159,149
2019-08-08	$69.94	$72.53	$68.69	$72.06	$72.06	249,227
2019-08-07	$68.95	$69.65	$67.41	$69.29	$69.29	195,256
2019-08-06	$69.75	$71.13	$68.61	$69.62	$69.62	258,783
2019-08-05	$70.70	$70.70	$68.29	$69.58	$69.58	299,875
2019-08-02	$73.38	$73.66	$70.37	$71.29	$71.29	308,335
2019-08-01	$75.33	$76.54	$72.89	$73.91	$73.91	568,960
2019-07-31	$74.70	$76.45	$73.21	$75.21	$75.21	603,345
2019-07-30	$72.77	$74.39	$72.77	$74.33	$74.33	397,699
2019-07-29	$74.98	$77.23	$73.45	$73.59	$73.59	522,837
2019-07-26	$77.26	$78.00	$74.51	$75.25	$75.25	1,093,042
2019-07-25	$70.12	$71.12	$69.40	$70.67	$70.67	488,147
2019-07-24	$69.62	$71.04	$68.02	$70.51	$70.51	392,896
2019-07-23	$68.76	$70.37	$67.35	$70.01	$70.01	423,460
2019-07-22	$68.70	$69.90	$68.31	$68.36	$68.36	499,640
2019-07-19	$69.49	$69.67	$68.37	$68.68	$68.68	376,136
2019-07-18	$71.00	$71.23	$69.25	$69.59	$69.59	364,544
2019-07-17	$71.19	$72.67	$71.17	$71.30	$71.30	305,445
2019-07-16	$74.04	$74.04	$70.51	$71.19	$71.19	496,023
2019-07-15	$71.45	$75.38	$70.25	$74.23	$74.23	1,098,205
2019-07-12	$74.79	$74.79	$67.30	$68.61	$68.61	1,827,639
2019-07-11	$86.27	$86.59	$72.27	$75.11	$75.11	3,097,936
2019-07-10	$85.31	$87.12	$85.31	$86.52	$86.52	246,112
2019-07-09	$85.31	$85.53	$83.70	$84.94	$84.94	256,367
2019-07-08	$86.18	$86.70	$85.01	$85.47	$85.47	297,804
2019-07-05	$85.82	$86.79	$85.00	$86.28	$86.28	229,455
2019-07-03	$86.95	$87.41	$85.73	$86.22	$86.22	160,527
2019-07-02	$88.45	$88.59	$85.51	$86.52	$86.52	223,235
2019-07-01	$87.74	$89.50	$86.04	$88.34	$88.34	372,084
2019-06-28	$86.20	$86.79	$84.66	$86.03	$86.03	788,260
2019-06-27	$83.78	$86.44	$83.54	$86.23	$86.23	480,825
2019-06-26	$86.46	$87.07	$83.01	$83.79	$83.79	372,009
2019-06-25	$88.29	$88.99	$85.82	$86.39	$86.39	356,414
2019-06-24	$92.44	$92.48	$87.16	$87.88	$87.88	323,796
2019-06-21	$90.43	$92.59	$88.68	$92.21	$92.21	645,607
2019-06-20	$87.08	$91.22	$87.00	$90.73	$90.73	591,320
2019-06-19	$85.05	$86.97	$83.46	$86.66	$86.66	265,341
2019-06-18	$82.74	$85.70	$82.48	$84.68	$84.68	295,448
2019-06-17	$81.31	$83.49	$80.98	$82.12	$82.12	236,368
2019-06-14	$82.58	$83.49	$80.94	$81.03	$81.03	154,324
2019-06-13	$84.00	$84.05	$81.56	$82.39	$82.39	188,666
2019-06-12	$83.48	$83.95	$82.40	$83.44	$83.44	210,018
2019-06-11	$81.85	$83.84	$80.86	$83.52	$83.52	400,183
2019-06-10	$80.21	$82.14	$80.21	$81.40	$81.40	212,705
2019-06-07	$80.16	$81.37	$80.11	$80.32	$80.32	211,234
2019-06-06	$81.73	$82.10	$79.97	$80.14	$80.14	188,278
2019-06-05	$82.08	$82.98	$81.02	$81.74	$81.74	196,507
2019-06-04	$80.47	$81.78	$80.03	$81.72	$81.72	260,563
2019-06-03	$79.63	$80.07	$78.72	$79.67	$79.67	342,619
2019-05-31	$78.73	$79.94	$78.47	$79.45	$79.45	183,739
2019-05-30	$79.64	$80.90	$78.97	$79.76	$79.76	173,156
2019-05-29	$80.32	$80.46	$78.38	$79.29	$79.29	136,972
2019-05-28	$81.12	$82.48	$80.37	$81.05	$81.05	215,490
2019-05-24	$80.04	$81.26	$79.72	$81.10	$81.10	160,799
2019-05-23	$80.97	$81.49	$79.17	$79.57	$79.57	234,823
2019-05-22	$81.33	$81.94	$79.82	$81.75	$81.75	122,398
2019-05-21	$80.66	$82.24	$80.10	$81.78	$81.78	341,240
2019-05-20	$79.99	$81.06	$79.23	$80.25	$80.25	225,953
2019-05-17	$80.42	$81.14	$79.92	$80.23	$80.23	200,871
2019-05-16	$82.03	$82.68	$80.83	$81.18	$81.18	261,647
2019-05-15	$81.36	$82.47	$80.91	$81.95	$81.95	162,860
2019-05-14	$80.05	$82.09	$79.88	$81.92	$81.92	256,730
2019-05-13	$81.20	$81.38	$79.56	$80.01	$80.01	238,474
2019-05-10	$81.64	$82.63	$80.55	$82.41	$82.41	277,082
2019-05-09	$81.51	$82.66	$80.78	$81.79	$81.79	249,922
2019-05-08	$81.62	$83.41	$81.16	$82.29	$82.29	244,955
2019-05-07	$83.11	$83.94	$80.51	$81.62	$81.62	300,262
2019-05-06	$81.76	$83.98	$80.46	$83.79	$83.79	298,237
2019-05-03	$82.00	$84.41	$81.65	$83.07	$83.07	241,410
2019-05-02	$80.05	$81.97	$79.63	$81.86	$81.86	223,741
2019-05-01	$80.55	$81.25	$79.34	$80.49	$80.49	508,634
2019-04-30	$80.99	$81.84	$78.98	$80.36	$80.36	456,853
2019-04-29	$78.27	$81.51	$76.80	$81.03	$81.03	542,164
2019-04-26	$80.05	$82.65	$76.93	$78.00	$78.00	722,189
2019-04-25	$76.77	$79.08	$75.91	$77.37	$77.37	483,809
2019-04-24	$75.29	$79.37	$75.02	$77.45	$77.45	551,775
2019-04-23	$72.88	$75.88	$72.58	$75.29	$75.29	653,309
2019-04-22	$71.49	$72.30	$70.83	$72.10	$72.10	360,910
2019-04-18	$71.53	$72.91	$70.39	$71.38	$71.38	451,831
2019-04-17	$77.64	$77.64	$70.06	$71.67	$71.67	673,334
2019-04-16	$81.40	$81.98	$77.43	$77.81	$77.81	258,613
2019-04-15	$81.78	$82.31	$80.20	$80.96	$80.96	168,935
2019-04-12	$81.73	$82.41	$81.08	$81.71	$81.71	199,786
2019-04-11	$82.26	$82.70	$81.35	$81.42	$81.42	153,788
2019-04-10	$80.87	$82.05	$80.69	$82.02	$82.02	320,207
2019-04-09	$80.82	$81.49	$80.41	$80.85	$80.85	190,536
2019-04-08	$80.30	$81.12	$79.42	$80.69	$80.69	138,719
2019-04-05	$80.46	$81.77	$79.57	$80.76	$80.76	216,957
2019-04-04	$80.65	$80.88	$78.89	$79.97	$79.97	249,081
2019-04-03	$80.46	$81.73	$80.29	$80.41	$80.41	208,056
2019-04-02	$80.18	$81.15	$79.63	$79.88	$79.88	302,198
2019-04-01	$81.32	$81.60	$79.11	$80.22	$80.22	301,127
2019-03-29	$80.71	$81.34	$79.63	$80.84	$80.84	422,903
2019-03-28	$80.25	$81.29	$79.59	$80.24	$80.24	149,126
2019-03-27	$80.43	$81.53	$78.41	$80.06	$80.06	228,476
2019-03-26	$80.32	$82.03	$79.77	$80.72	$80.72	239,610
2019-03-25	$79.70	$80.11	$77.87	$79.75	$79.75	283,872
2019-03-22	$84.27	$84.82	$79.87	$79.97	$79.97	270,885
2019-03-21	$82.33	$84.95	$81.82	$84.77	$84.77	792,279
2019-03-20	$84.32	$85.23	$82.71	$82.78	$82.78	311,411
2019-03-19	$83.70	$85.34	$82.40	$84.45	$84.45	235,098
2019-03-18	$84.77	$85.21	$82.61	$83.31	$83.31	405,168
2019-03-15	$84.58	$85.06	$83.85	$84.74	$84.74	646,194
2019-03-14	$84.47	$85.66	$84.28	$84.60	$84.60	264,905
2019-03-13	$84.08	$85.53	$83.87	$84.91	$84.91	346,499
2019-03-12	$83.96	$84.71	$83.02	$83.95	$83.95	290,156
2019-03-11	$83.00	$84.18	$82.05	$83.98	$83.98	299,310
2019-03-08	$81.99	$83.37	$80.74	$83.35	$83.35	339,071
2019-03-07	$81.68	$83.29	$81.26	$82.30	$82.30	438,694
2019-03-06	$84.43	$84.43	$81.31	$81.69	$81.69	393,808
2019-03-05	$84.87	$85.54	$83.53	$84.27	$84.27	585,174
2019-03-04	$85.84	$86.87	$84.02	$84.88	$84.88	305,684
2019-03-01	$85.32	$85.83	$84.34	$85.23	$85.23	519,603
2019-02-28	$83.64	$85.39	$83.02	$84.95	$84.95	340,810
2019-02-27	$83.19	$84.44	$83.19	$83.99	$83.99	186,120
2019-02-26	$83.88	$84.33	$82.69	$83.50	$83.50	279,147
2019-02-25	$85.70	$85.79	$83.20	$84.24	$84.24	290,604
2019-02-22	$85.40	$86.22	$84.70	$86.19	$86.19	273,230
2019-02-21	$84.15	$85.39	$83.75	$85.17	$85.17	328,277
2019-02-20	$82.96	$84.17	$82.53	$84.15	$84.15	382,663
2019-02-19	$81.84	$83.35	$81.18	$83.00	$83.00	463,658
2019-02-15	$80.69	$82.95	$80.68	$82.52	$82.52	404,216
2019-02-14	$78.37	$81.20	$78.07	$80.50	$80.50	458,679
2019-02-13	$79.20	$79.52	$77.05	$78.91	$78.91	431,826
2019-02-12	$78.55	$79.81	$77.85	$78.81	$78.81	820,290
2019-02-11	$77.32	$80.35	$76.88	$79.05	$79.05	567,403
2019-02-08	$70.77	$77.39	$68.08	$76.80	$76.80	1,722,285
2019-02-07	$64.03	$66.32	$62.98	$65.15	$65.15	348,536
2019-02-06	$66.39	$66.40	$64.81	$65.14	$65.14	214,057
2019-02-05	$67.07	$68.42	$66.22	$66.51	$66.51	262,517
2019-02-04	$64.26	$66.66	$63.88	$66.61	$66.61	260,445
2019-02-01	$65.50	$65.79	$63.68	$64.44	$64.44	186,814
2019-01-31	$62.92	$66.22	$62.92	$65.13	$65.13	254,344
2019-01-30	$63.34	$63.61	$62.40	$63.00	$63.00	206,957
2019-01-29	$63.94	$64.35	$62.46	$62.84	$62.84	212,764
2019-01-28	$65.53	$65.62	$63.62	$63.92	$63.92	214,229
2019-01-25	$65.08	$66.33	$64.83	$66.07	$66.07	141,446
2019-01-24	$64.46	$64.97	$64.01	$64.68	$64.68	125,304
2019-01-23	$65.64	$65.94	$64.00	$64.40	$64.40	168,594
2019-01-22	$67.06	$67.34	$64.60	$65.40	$65.40	216,869
2019-01-18	$66.75	$67.80	$65.66	$67.61	$67.61	330,393
2019-01-17	$66.05	$66.74	$66.03	$66.52	$66.52	218,672
2019-01-16	$66.48	$67.08	$65.70	$66.31	$66.31	177,327
2019-01-15	$64.63	$66.73	$64.63	$66.47	$66.47	186,035
2019-01-14	$64.18	$65.13	$63.58	$64.63	$64.63	216,412
2019-01-11	$64.92	$65.75	$64.00	$64.43	$64.43	383,924
2019-01-10	$64.09	$65.63	$63.35	$65.28	$65.28	269,393
2019-01-09	$63.99	$65.36	$63.94	$64.63	$64.63	333,371
2019-01-08	$61.82	$64.29	$61.62	$63.78	$63.78	312,820
2019-01-07	$60.39	$62.36	$60.23	$61.46	$61.46	210,502
2019-01-04	$59.75	$61.80	$58.88	$60.50	$60.50	275,595
2019-01-03	$59.28	$59.80	$57.81	$58.88	$58.88	337,133
2019-01-02	$60.26	$60.85	$59.32	$59.95	$59.95	305,159
2018-12-31	$61.03	$61.73	$60.27	$61.24	$61.24	227,961
2018-12-28	$60.19	$61.72	$59.85	$60.48	$60.48	276,703
2018-12-27	$58.76	$60.22	$57.69	$60.22	$60.22	300,453
2018-12-26	$57.46	$59.53	$57.02	$59.39	$59.39	329,836
2018-12-24	$57.84	$58.51	$56.96	$56.97	$56.97	92,041
2018-12-21	$60.62	$61.29	$58.20	$58.42	$58.42	697,163
2018-12-20	$61.92	$62.02	$59.46	$60.59	$60.59	561,172
2018-12-19	$63.80	$64.11	$61.03	$61.93	$61.93	552,889
2018-12-18	$64.15	$64.76	$63.08	$63.75	$63.75	381,745
2018-12-17	$66.07	$66.27	$62.86	$63.63	$63.63	460,745
2018-12-14	$68.89	$68.89	$65.79	$66.28	$66.28	392,744
2018-12-13	$70.78	$71.21	$69.21	$69.29	$69.29	224,100
2018-12-12	$70.71	$71.52	$70.19	$70.34	$70.34	300,778
2018-12-11	$71.26	$71.86	$69.75	$69.89	$69.89	333,489
2018-12-10	$69.78	$71.53	$69.20	$70.55	$70.55	299,551
2018-12-07	$71.00	$72.76	$68.95	$69.83	$69.83	435,417
2018-12-06	$73.67	$75.20	$69.30	$70.59	$70.59	977,205
2018-12-04	$76.40	$76.62	$74.49	$74.72	$74.72	517,396
2018-12-03	$78.68	$79.48	$75.47	$76.46	$76.46	262,470
2018-11-30	$76.10	$77.75	$75.80	$77.23	$77.23	396,675
2018-11-29	$76.26	$77.27	$75.61	$75.93	$75.93	536,405
2018-11-28	$73.53	$77.00	$72.66	$76.24	$76.24	472,897
2018-11-27	$72.50	$73.62	$71.68	$72.99	$72.99	245,250
2018-11-26	$72.94	$73.98	$70.76	$72.75	$72.75	313,940
2018-11-23	$70.01	$72.77	$70.01	$72.25	$72.25	98,083
2018-11-21	$71.64	$72.04	$70.34	$70.67	$70.67	219,866
2018-11-20	$70.69	$71.94	$70.13	$71.10	$71.10	363,151
2018-11-19	$72.54	$73.80	$71.12	$71.73	$71.73	368,063
2018-11-16	$70.30	$73.13	$69.92	$72.82	$72.82	426,896
2018-11-15	$68.97	$71.46	$68.09	$70.95	$70.95	289,002
2018-11-14	$70.49	$70.73	$68.82	$69.19	$69.19	799,759
2018-11-13	$70.72	$70.87	$69.08	$69.89	$69.89	278,794
2018-11-12	$71.45	$71.85	$70.24	$70.41	$70.41	189,821
2018-11-09	$72.91	$72.91	$70.56	$71.80	$71.80	268,287
2018-11-08	$72.80	$74.16	$72.67	$73.35	$73.35	246,769
2018-11-07	$70.00	$73.23	$69.57	$73.02	$73.02	514,522
2018-11-06	$68.87	$69.95	$68.87	$69.70	$69.70	295,749
2018-11-05	$69.46	$69.73	$67.39	$69.09	$69.09	525,857
2018-11-02	$70.32	$71.13	$68.63	$69.24	$69.24	356,842
2018-11-01	$70.67	$71.30	$69.63	$69.68	$69.68	402,787
2018-10-31	$70.30	$72.50	$70.30	$70.70	$70.70	508,280
2018-10-30	$67.44	$70.23	$67.26	$70.04	$70.04	511,149
2018-10-29	$65.46	$69.54	$64.99	$67.45	$67.45	733,646
2018-10-26	$61.18	$67.15	$59.99	$64.50	$64.50	1,023,660
2018-10-25	$61.13	$62.68	$60.85	$61.51	$61.51	342,948
2018-10-24	$63.42	$63.81	$60.74	$60.82	$60.82	347,736
2018-10-23	$62.72	$63.98	$59.40	$63.53	$63.53	303,723
2018-10-22	$63.88	$64.28	$63.25	$63.49	$63.49	211,432
2018-10-19	$64.62	$65.26	$62.98	$63.12	$63.12	201,243
2018-10-18	$65.24	$65.43	$64.18	$64.62	$64.62	215,625
2018-10-17	$65.95	$66.07	$64.67	$65.27	$65.27	278,556
2018-10-16	$65.00	$66.25	$64.58	$65.93	$65.93	364,063
2018-10-15	$63.27	$65.36	$62.62	$64.73	$64.73	345,720
2018-10-12	$63.29	$63.64	$62.26	$63.39	$63.39	389,174
2018-10-11	$63.27	$64.45	$62.22	$62.24	$62.24	375,319
2018-10-10	$66.02	$66.02	$63.53	$63.65	$63.65	317,818
2018-10-09	$65.61	$66.54	$65.18	$66.25	$66.25	432,205
2018-10-08	$67.48	$67.48	$64.94	$65.87	$65.87	554,820
2018-10-05	$68.14	$68.82	$67.03	$67.47	$67.47	370,551
2018-10-04	$68.51	$68.57	$67.24	$67.63	$67.63	199,906
2018-10-03	$69.90	$69.90	$68.23	$68.53	$68.53	469,053
2018-10-02	$70.01	$70.52	$69.58	$69.69	$69.69	292,957
2018-10-01	$71.90	$72.10	$69.87	$70.23	$70.23	273,946
2018-09-28	$71.60	$73.00	$71.00	$71.90	$71.90	298,953
2018-09-27	$70.00	$72.50	$69.60	$71.90	$71.90	562,431
2018-09-26	$70.25	$70.58	$69.15	$70.00	$70.00	349,042
2018-09-25	$70.20	$70.60	$69.65	$70.20	$70.20	376,357
2018-09-24	$69.95	$70.90	$69.15	$70.10	$70.10	466,765
2018-09-21	$69.55	$70.50	$69.10	$70.00	$70.00	574,324
2018-09-20	$69.00	$69.90	$68.90	$69.45	$69.45	312,361
2018-09-19	$68.95	$69.15	$68.15	$68.70	$68.70	438,622
2018-09-18	$69.05	$69.45	$68.70	$68.95	$68.95	287,692
2018-09-17	$71.90	$71.95	$68.60	$68.85	$68.85	304,416
2018-09-14	$70.20	$71.10	$69.60	$70.25	$70.25	249,529
2018-09-13	$68.85	$70.35	$68.80	$70.25	$70.25	203,996
2018-09-12	$69.25	$69.80	$67.90	$68.50	$68.50	390,365
2018-09-11	$67.75	$69.50	$67.75	$69.40	$69.40	196,096
2018-09-10	$68.85	$69.40	$67.85	$68.10	$68.10	300,800
2018-09-07	$70.55	$70.70	$68.10	$68.55	$68.55	373,896
2018-09-06	$71.35	$73.00	$70.45	$70.55	$70.55	641,342
2018-09-05	$69.80	$71.20	$68.30	$71.10	$71.10	438,824
2018-09-04	$68.45	$69.93	$68.15	$69.75	$69.75	502,192
2018-08-31	$68.00	$68.85	$67.20	$68.75	$68.75	240,709
2018-08-30	$67.30	$69.40	$67.15	$68.00	$68.00	443,409
2018-08-29	$66.85	$67.55	$65.95	$67.25	$67.25	569,830
2018-08-28	$68.30	$68.45	$66.55	$66.75	$66.75	248,589
2018-08-27	$68.40	$68.60	$67.90	$68.20	$68.20	217,810
2018-08-24	$67.55	$68.80	$67.55	$68.20	$68.20	545,294
2018-08-23	$66.90	$68.20	$66.75	$67.55	$67.55	276,768
2018-08-22	$66.00	$66.95	$65.65	$66.85	$66.85	259,446
2018-08-21	$64.50	$66.45	$64.50	$66.30	$66.30	316,247
2018-08-20	$64.55	$64.95	$63.70	$64.35	$64.35	361,033
2018-08-17	$63.95	$64.95	$63.40	$64.60	$64.60	260,582
2018-08-16	$63.55	$64.40	$62.00	$64.10	$64.10	556,682
2018-08-15	$63.80	$64.45	$63.01	$63.75	$63.75	263,019
2018-08-14	$63.25	$65.00	$62.70	$63.90	$63.90	342,621
2018-08-13	$64.10	$64.40	$62.65	$62.90	$62.90	302,912
2018-08-10	$64.40	$65.55	$63.50	$63.90	$63.90	317,327
2018-08-09	$63.65	$64.95	$63.55	$64.60	$64.60	272,142
2018-08-08	$62.75	$63.95	$61.70	$63.70	$63.70	392,487
2018-08-07	$62.05	$63.95	$61.70	$62.75	$62.75	440,999
2018-08-06	$60.25	$62.20	$59.84	$61.80	$61.80	394,311
2018-08-03	$59.35	$60.80	$58.01	$60.00	$60.00	325,781
2018-08-02	$57.95	$59.75	$57.80	$59.10	$59.10	317,529
2018-08-01	$59.65	$59.90	$58.00	$58.55	$58.55	307,779
2018-07-31	$58.55	$59.55	$57.25	$59.50	$59.50	505,977
2018-07-30	$60.30	$60.33	$57.85	$58.50	$58.50	531,002
2018-07-27	$58.00	$63.45	$56.50	$59.85	$59.85	1,649,203
2018-07-26	$52.65	$54.65	$52.65	$54.00	$54.00	479,391
2018-07-25	$52.80	$53.10	$52.20	$52.65	$52.65	310,443
2018-07-24	$55.85	$55.85	$52.60	$52.75	$52.75	571,372
2018-07-23	$54.90	$56.20	$54.30	$55.60	$55.60	369,048
2018-07-20	$54.55	$55.40	$54.00	$55.10	$55.10	211,304
2018-07-19	$54.20	$55.00	$53.95	$54.60	$54.60	199,443
2018-07-18	$54.30	$54.38	$53.85	$54.25	$54.25	162,105
2018-07-17	$53.25	$54.65	$53.25	$54.45	$54.45	172,152
2018-07-16	$53.75	$53.75	$52.70	$53.30	$53.30	228,015
2018-07-13	$53.95	$54.25	$53.55	$53.75	$53.75	159,764
2018-07-12	$53.95	$54.00	$52.20	$53.75	$53.75	261,782
2018-07-11	$54.45	$55.00	$53.30	$53.65	$53.65	397,574
2018-07-10	$56.55	$56.55	$54.25	$54.60	$54.60	406,279
2018-07-09	$56.80	$57.70	$56.15	$56.40	$56.40	498,010
2018-07-06	$55.05	$57.20	$54.88	$56.70	$56.70	564,885
2018-07-05	$53.90	$55.20	$53.75	$55.00	$55.00	415,693
2018-07-03	$52.85	$53.85	$52.80	$53.65	$53.65	147,221
2018-07-02	$52.10	$52.90	$51.75	$52.80	$52.80	200,622
2018-06-29	$53.00	$53.65	$52.45	$52.45	$52.45	367,341
2018-06-28	$52.00	$52.75	$51.55	$52.60	$52.60	265,395
2018-06-27	$52.85	$52.85	$52.00	$52.05	$52.05	540,600
2018-06-26	$52.25	$53.05	$52.10	$52.90	$52.90	266,701
2018-06-25	$52.10	$52.45	$51.40	$52.30	$52.30	414,632
2018-06-22	$52.35	$52.55	$49.45	$52.45	$52.45	550,529
2018-06-21	$53.10	$53.65	$51.65	$52.05	$52.05	225,584
2018-06-20	$52.55	$53.75	$52.54	$53.05	$53.05	347,919
2018-06-19	$51.45	$52.90	$51.15	$52.60	$52.60	330,655
2018-06-18	$51.60	$52.00	$51.10	$51.75	$51.75	255,800
2018-06-15	$50.65	$51.95	$49.61	$51.80	$51.80	390,725
2018-06-14	$50.85	$51.15	$50.35	$50.95	$50.95	248,178
2018-06-13	$50.90	$51.05	$50.50	$50.65	$50.65	317,330
2018-06-12	$50.50	$50.90	$49.80	$50.85	$50.85	268,929
2018-06-11	$50.15	$50.70	$50.05	$50.45	$50.45	198,271
2018-06-08	$49.65	$50.70	$49.65	$50.15	$50.15	305,420
2018-06-07	$49.55	$50.00	$49.50	$49.75	$49.75	307,111
2018-06-06	$50.00	$50.05	$49.25	$49.70	$49.70	397,108
2018-06-05	$49.00	$50.65	$49.00	$49.85	$49.85	533,460
2018-06-04	$47.75	$49.00	$47.60	$48.95	$48.95	313,154
2018-06-01	$46.85	$47.95	$46.85	$47.75	$47.75	337,459
2018-05-31	$46.50	$46.80	$45.80	$46.55	$46.55	204,973
2018-05-30	$45.65	$47.15	$45.40	$46.65	$46.65	228,655
2018-05-29	$45.70	$46.20	$45.15	$45.55	$45.55	177,985
2018-05-25	$45.70	$46.35	$45.65	$45.85	$45.85	148,473
2018-05-24	$45.80	$45.95	$45.30	$45.65	$45.65	121,688
2018-05-23	$45.55	$46.00	$45.45	$45.70	$45.70	154,925
2018-05-22	$46.45	$46.50	$45.55	$45.85	$45.85	187,911
2018-05-21	$46.25	$46.55	$46.10	$46.40	$46.40	141,291
2018-05-18	$46.40	$46.40	$45.95	$46.20	$46.20	232,224
2018-05-17	$46.25	$46.45	$45.85	$46.20	$46.20	292,564
2018-05-16	$46.75	$46.75	$45.85	$46.05	$46.05	359,741
2018-05-15	$46.80	$46.80	$46.15	$46.60	$46.60	174,701
2018-05-14	$47.65	$47.95	$47.00	$47.10	$47.10	180,421
2018-05-11	$47.45	$47.70	$47.05	$47.65	$47.65	151,826
2018-05-10	$46.65	$47.98	$46.65	$47.60	$47.60	248,648
2018-05-09	$46.35	$46.80	$45.50	$46.65	$46.65	221,842
2018-05-08	$45.60	$46.80	$45.53	$46.35	$46.35	426,983
2018-05-07	$44.95	$45.90	$44.85	$45.80	$45.80	188,278
2018-05-04	$43.80	$45.05	$43.70	$44.80	$44.80	282,221
2018-05-03	$44.40	$44.45	$43.55	$44.05	$44.05	365,361
2018-05-02	$43.50	$44.70	$42.80	$44.65	$44.65	308,901
2018-05-01	$43.05	$43.75	$42.01	$43.50	$43.50	502,114
2018-04-30	$44.30	$44.45	$42.65	$43.10	$43.10	391,184
2018-04-27	$45.30	$45.50	$43.65	$44.25	$44.25	548,074
2018-04-26	$43.95	$44.95	$43.25	$44.50	$44.50	684,379
2018-04-25	$43.10	$43.60	$42.35	$43.55	$43.55	310,513
2018-04-24	$43.95	$44.00	$42.60	$43.15	$43.15	260,523
2018-04-23	$43.50	$44.05	$43.28	$43.80	$43.80	326,496
2018-04-20	$43.70	$43.75	$42.88	$43.30	$43.30	265,302
2018-04-19	$44.25	$44.55	$43.65	$43.90	$43.90	163,647
2018-04-18	$44.45	$45.20	$44.25	$44.45	$44.45	257,041
2018-04-17	$45.25	$45.25	$44.20	$44.35	$44.35	280,866
2018-04-16	$45.10	$45.40	$44.65	$45.00	$45.00	340,495
2018-04-13	$45.50	$45.65	$43.10	$44.75	$44.75	123,595
2018-04-12	$45.40	$46.15	$44.50	$45.20	$45.20	160,729
2018-04-11	$44.75	$45.55	$42.39	$45.10	$45.10	149,129
2018-04-10	$44.40	$45.30	$43.90	$45.10	$45.10	200,946
2018-04-09	$44.30	$44.35	$43.70	$43.90	$43.90	143,558
2018-04-06	$43.80	$44.30	$43.65	$43.95	$43.95	299,760
2018-04-05	$43.70	$44.25	$42.86	$44.10	$44.10	167,328
2018-04-04	$41.95	$43.70	$41.95	$43.45	$43.45	140,860
2018-04-03	$42.45	$42.70	$41.59	$42.35	$42.35	217,931
2018-04-02	$43.25	$43.30	$41.65	$42.20	$42.20	202,767
2018-03-29	$42.55	$43.90	$42.35	$43.40	$43.40	292,167
2018-03-28	$42.60	$42.65	$41.95	$42.30	$42.30	148,641
2018-03-27	$43.00	$43.40	$42.30	$42.45	$42.45	316,157
2018-03-26	$42.95	$43.15	$42.00	$42.90	$42.90	180,653
2018-03-23	$42.30	$42.75	$42.00	$42.15	$42.15	271,530
2018-03-22	$42.45	$43.05	$42.08	$42.20	$42.20	163,412
2018-03-21	$42.95	$43.30	$42.65	$42.90	$42.90	125,198
2018-03-20	$43.30	$43.60	$42.50	$42.95	$42.95	122,356
2018-03-19	$43.95	$44.15	$42.45	$43.35	$43.35	207,603
2018-03-16	$44.15	$44.35	$43.60	$44.30	$44.30	498,532
2018-03-15	$44.10	$44.70	$44.10	$44.25	$44.25	191,609
2018-03-14	$44.85	$44.85	$43.65	$44.10	$44.10	147,460
2018-03-13	$45.75	$45.75	$44.40	$44.55	$44.55	270,313
2018-03-12	$44.35	$45.70	$44.25	$45.55	$45.55	233,999
2018-03-09	$43.95	$44.77	$43.05	$44.40	$44.40	122,899
2018-03-08	$44.50	$44.70	$43.50	$43.70	$43.70	130,282
2018-03-07	$44.30	$44.95	$44.30	$44.45	$44.45	362,321
2018-03-06	$44.05	$44.95	$43.75	$44.75	$44.75	330,136
2018-03-05	$42.55	$44.05	$42.50	$43.90	$43.90	206,097
2018-03-02	$42.10	$42.90	$41.90	$42.70	$42.70	327,743
2018-03-01	$43.75	$44.15	$41.25	$42.45	$42.45	405,766
2018-02-28	$45.10	$45.50	$43.60	$43.65	$43.65	403,755
2018-02-27	$45.25	$45.50	$44.80	$44.80	$44.80	311,383
2018-02-26	$44.20	$45.30	$44.15	$45.10	$45.10	259,916
2018-02-23	$44.60	$44.75	$44.15	$44.20	$44.20	251,990
2018-02-22	$43.60	$44.65	$43.60	$44.20	$44.20	313,074
2018-02-21	$43.80	$44.45	$43.55	$43.55	$43.55	317,943
2018-02-20	$43.65	$44.75	$43.55	$43.85	$43.85	361,655
2018-02-16	$44.00	$44.58	$43.41	$44.05	$44.05	365,511
2018-02-15	$43.40	$44.35	$43.10	$44.25	$44.25	324,012
2018-02-14	$41.90	$43.20	$41.60	$43.00	$43.00	342,431
2018-02-13	$41.55	$42.40	$41.00	$42.00	$42.00	294,319
2018-02-12	$41.15	$42.25	$40.35	$42.00	$42.00	394,468
2018-02-09	$40.40	$41.40	$39.75	$41.00	$41.00	469,730
2018-02-08	$42.65	$43.50	$40.10	$40.10	$40.10	468,080
2018-02-07	$43.90	$44.30	$42.60	$42.70	$42.70	350,911
2018-02-06	$43.20	$44.45	$42.45	$44.25	$44.25	575,123
2018-02-05	$45.45	$45.90	$44.05	$44.08	$44.08	341,596
2018-02-02	$45.00	$46.50	$42.75	$46.00	$46.00	1,532,901
2018-02-01	$48.55	$49.20	$48.40	$48.90	$48.90	433,270
2018-01-31	$49.80	$49.90	$48.45	$49.05	$49.05	350,041
2018-01-30	$50.20	$50.70	$49.35	$49.40	$49.40	319,023
2018-01-29	$52.20	$52.20	$50.45	$50.80	$50.80	413,246
2018-01-26	$51.70	$52.65	$51.25	$52.45	$52.45	160,976
2018-01-25	$51.35	$52.15	$51.25	$51.50	$51.50	130,504
2018-01-24	$52.25	$52.35	$51.00	$51.05	$51.05	230,747
2018-01-23	$51.40	$52.20	$51.15	$51.90	$51.90	105,609
2018-01-22	$51.45	$51.70	$50.90	$51.50	$51.50	146,244
2018-01-19	$50.50	$51.70	$50.30	$51.70	$51.70	137,170
2018-01-18	$50.90	$51.55	$50.55	$50.55	$50.55	167,891
2018-01-17	$50.55	$51.35	$49.70	$50.90	$50.90	229,501
2018-01-16	$51.05	$51.20	$50.15	$50.40	$50.40	187,165
2018-01-12	$50.45	$51.00	$49.60	$50.75	$50.75	151,757
2018-01-11	$49.10	$50.45	$48.95	$50.45	$50.45	215,186
2018-01-10	$49.50	$49.55	$48.50	$48.95	$48.95	197,793
2018-01-09	$50.40	$50.85	$49.75	$49.80	$49.80	171,787
2018-01-08	$50.30	$50.80	$49.65	$50.40	$50.40	215,868
2018-01-05	$48.75	$50.40	$48.75	$50.35	$50.35	148,089
2018-01-04	$49.50	$49.70	$48.50	$48.60	$48.60	160,180
2018-01-03	$49.50	$49.55	$48.30	$48.95	$48.95	236,896
2018-01-02	$48.75	$49.95	$48.45	$49.50	$49.50	240,125
2017-12-29	$49.65	$49.65	$48.40	$48.50	$48.50	208,872
2017-12-28	$50.05	$50.10	$49.35	$49.60	$49.60	186,608
2017-12-27	$49.75	$50.30	$49.60	$49.90	$49.90	123,107
2017-12-26	$49.60	$49.95	$49.25	$49.65	$49.65	92,143
2017-12-22	$49.95	$50.15	$49.35	$49.55	$49.55	115,073
2017-12-21	$50.70	$50.70	$49.85	$49.95	$49.95	173,610
2017-12-20	$50.20	$51.20	$49.31	$50.50	$50.50	174,997
2017-12-19	$51.50	$51.80	$49.55	$49.95	$49.95	357,668
2017-12-18	$52.00	$52.05	$50.90	$51.45	$51.45	221,036
2017-12-15	$50.25	$51.95	$50.25	$51.75	$51.75	318,390
2017-12-14	$51.35	$51.70	$50.00	$50.20	$50.20	157,639
2017-12-13	$51.25	$51.75	$50.65	$51.15	$51.15	260,431
2017-12-12	$51.00	$51.78	$51.00	$51.40	$51.40	144,532
2017-12-11	$51.00	$51.35	$50.01	$51.05	$51.05	303,420
2017-12-08	$51.40	$51.80	$50.75	$51.05	$51.05	205,331
2017-12-07	$50.95	$52.15	$50.90	$50.95	$50.95	221,079
2017-12-06	$51.00	$51.70	$49.73	$51.00	$51.00	214,478
2017-12-05	$52.00	$52.30	$50.50	$51.00	$51.00	229,336
2017-12-04	$52.85	$53.95	$52.05	$52.15	$52.15	251,206
2017-12-01	$52.50	$53.40	$50.25	$52.30	$52.30	383,294
2017-11-30	$52.05	$52.95	$51.65	$52.40	$52.40	361,415
2017-11-29	$51.25	$53.00	$51.15	$52.05	$52.05	448,688
2017-11-28	$49.70	$51.40	$49.20	$51.25	$51.25	328,883
2017-11-27	$49.80	$50.05	$49.10	$49.40	$49.40	161,609
2017-11-24	$49.80	$50.25	$49.51	$50.10	$50.10	89,188
2017-11-22	$49.95	$52.00	$49.60	$49.90	$49.90	228,870
2017-11-21	$48.45	$50.15	$48.45	$50.00	$50.00	271,940
2017-11-20	$48.60	$48.60	$48.00	$48.45	$48.45	259,711
2017-11-17	$47.65	$48.55	$47.40	$48.25	$48.25	294,050
2017-11-16	$46.05	$48.10	$46.05	$47.95	$47.95	256,623
2017-11-15	$44.90	$46.20	$44.34	$45.95	$45.95	261,925
2017-11-14	$45.95	$46.15	$44.85	$45.30	$45.30	262,543
2017-11-13	$46.25	$46.45	$45.80	$46.15	$46.15	257,687
2017-11-10	$46.55	$46.85	$46.00	$46.40	$46.40	159,883
2017-11-09	$47.15	$47.15	$45.90	$46.60	$46.60	215,592
2017-11-08	$47.25	$47.65	$46.90	$47.35	$47.35	252,872
2017-11-07	$48.45	$48.70	$47.35	$47.50	$47.50	241,079
2017-11-06	$48.95	$49.00	$48.35	$48.70	$48.70	205,124
2017-11-03	$49.15	$49.95	$48.65	$49.50	$49.50	132,333
2017-11-02	$48.95	$49.55	$48.60	$49.05	$49.05	184,876
2017-11-01	$49.95	$49.95	$47.95	$49.05	$49.05	304,798
2017-10-31	$48.00	$50.20	$47.85	$49.80	$49.80	363,376
2017-10-30	$50.80	$50.80	$47.70	$47.75	$47.75	376,355
2017-10-27	$51.75	$54.45	$49.50	$50.80	$50.80	573,610
2017-10-26	$54.40	$55.00	$53.90	$53.95	$53.95	254,480
2017-10-25	$54.20	$54.85	$53.10	$54.25	$54.25	335,733
2017-10-24	$53.60	$55.40	$53.15	$54.50	$54.50	264,480
2017-10-23	$53.55	$54.05	$53.25	$53.55	$53.55	115,027
2017-10-20	$52.65	$55.00	$52.05	$53.55	$53.55	203,756
2017-10-19	$52.40	$52.55	$51.75	$52.15	$52.15	164,242
2017-10-18	$51.50	$52.95	$51.50	$52.55	$52.55	152,793
2017-10-17	$50.80	$51.30	$50.15	$51.30	$51.30	213,992
2017-10-16	$51.10	$51.40	$50.45	$50.70	$50.70	141,995
2017-10-13	$51.30	$51.35	$50.65	$50.85	$50.85	158,749
2017-10-12	$51.60	$51.60	$51.10	$51.35	$51.35	141,700
2017-10-11	$51.70	$51.85	$50.75	$51.55	$51.55	115,648
2017-10-10	$52.65	$52.70	$51.55	$51.65	$51.65	188,550
2017-10-09	$52.50	$52.67	$52.15	$52.50	$52.50	189,505
2017-10-06	$52.45	$52.63	$51.95	$52.45	$52.45	147,750
2017-10-05	$52.45	$52.70	$52.20	$52.50	$52.50	334,388
2017-10-04	$52.25	$52.65	$52.00	$52.35	$52.35	137,566
2017-10-03	$52.30	$52.50	$51.40	$52.35	$52.35	211,219
2017-10-02	$50.95	$52.40	$50.75	$52.30	$52.30	233,544
2017-09-29	$49.50	$51.10	$49.25	$51.05	$51.05	320,271
2017-09-28	$50.00	$50.70	$49.05	$49.60	$49.60	201,084
2017-09-27	$48.65	$50.15	$48.60	$49.75	$49.75	333,722
2017-09-26	$48.85	$49.30	$48.10	$48.30	$48.30	251,779
2017-09-25	$49.50	$49.55	$48.30	$48.80	$48.80	175,945
2017-09-22	$48.55	$49.90	$48.50	$49.50	$49.50	236,778
2017-09-21	$48.25	$48.90	$47.80	$48.50	$48.50	145,754
2017-09-20	$48.20	$48.30	$46.85	$48.20	$48.20	133,522
2017-09-19	$48.55	$48.70	$47.65	$48.10	$48.10	348,681
2017-09-18	$49.15	$49.38	$48.55	$48.55	$48.55	301,799
2017-09-15	$49.60	$49.60	$48.05	$49.10	$49.10	447,382
2017-09-14	$49.85	$50.70	$49.65	$49.65	$49.65	295,460
2017-09-13	$50.65	$51.20	$49.70	$50.10	$50.10	446,474
2017-09-12	$50.55	$51.00	$50.55	$50.95	$50.95	187,956
2017-09-11	$50.30	$50.65	$49.55	$50.50	$50.50	268,880
2017-09-08	$49.90	$50.40	$48.45	$50.00	$50.00	264,972
2017-09-07	$50.20	$50.60	$49.40	$49.85	$49.85	345,974
2017-09-06	$51.65	$51.65	$50.10	$50.15	$50.15	331,050
2017-09-05	$52.05	$52.70	$51.45	$51.50	$51.50	232,295
2017-09-01	$51.25	$52.65	$51.25	$52.15	$52.15	271,688
2017-08-31	$50.25	$51.55	$50.25	$51.30	$51.30	155,639
2017-08-30	$49.25	$50.60	$49.25	$50.25	$50.25	181,670
2017-08-29	$48.65	$49.50	$48.65	$49.35	$49.35	187,835
2017-08-28	$48.65	$49.10	$48.30	$49.00	$49.00	196,183
2017-08-25	$49.25	$49.35	$48.25	$48.35	$48.35	343,164
2017-08-24	$49.45	$49.45	$48.30	$48.90	$48.90	537,979
2017-08-23	$49.60	$50.20	$49.05	$49.20	$49.20	196,718
2017-08-22	$50.00	$50.50	$49.75	$50.05	$50.05	185,016
2017-08-21	$49.45	$49.95	$49.20	$49.95	$49.95	138,453
2017-08-18	$48.90	$49.75	$48.25	$49.55	$49.55	242,359
2017-08-17	$50.45	$50.85	$49.20	$49.30	$49.30	226,778
2017-08-16	$50.75	$50.85	$50.35	$50.58	$50.58	201,209
2017-08-15	$51.30	$51.30	$50.45	$50.75	$50.75	170,150
2017-08-14	$50.55	$51.75	$50.30	$51.35	$51.35	243,410
2017-08-11	$49.20	$50.10	$48.90	$50.10	$50.10	226,836
2017-08-10	$49.85	$50.10	$48.75	$49.00	$49.00	305,248
2017-08-09	$50.60	$51.25	$49.85	$50.15	$50.15	303,079
2017-08-08	$51.25	$51.98	$50.75	$50.85	$50.85	209,268
2017-08-07	$51.00	$51.73	$50.50	$51.45	$51.45	289,661
2017-08-04	$49.80	$51.20	$49.40	$51.05	$51.05	348,821
2017-08-03	$50.15	$50.25	$49.05	$49.55	$49.55	333,034
2017-08-02	$49.70	$51.00	$49.70	$50.40	$50.40	384,328
2017-08-01	$49.55	$50.55	$49.10	$50.20	$50.20	372,217
2017-07-31	$48.60	$49.85	$48.25	$49.60	$49.60	374,546
2017-07-28	$44.05	$49.55	$43.80	$48.55	$48.55	1,171,248
2017-07-27	$43.45	$43.50	$42.55	$42.78	$42.78	213,449
2017-07-26	$43.85	$43.85	$43.15	$43.15	$43.15	122,505
2017-07-25	$43.40	$44.10	$43.35	$43.80	$43.80	172,266
2017-07-24	$43.05	$43.35	$42.50	$43.25	$43.25	78,648
2017-07-21	$43.45	$43.80	$42.85	$43.20	$43.20	133,597
2017-07-20	$43.05	$43.50	$42.70	$43.15	$43.15	95,224
2017-07-19	$43.25	$43.50	$42.90	$43.05	$43.05	90,408
2017-07-18	$43.05	$43.50	$43.00	$43.20	$43.20	126,448
2017-07-17	$42.85	$43.30	$42.65	$43.10	$43.10	115,126
2017-07-14	$42.55	$43.05	$42.40	$42.90	$42.90	74,252
2017-07-13	$43.50	$43.55	$42.20	$42.70	$42.70	104,487
2017-07-12	$43.45	$43.90	$43.00	$43.50	$43.50	86,828
2017-07-11	$42.75	$43.35	$42.65	$43.30	$43.30	179,134
2017-07-10	$42.70	$43.15	$42.40	$42.60	$42.60	110,056
2017-07-07	$42.45	$42.90	$42.45	$42.85	$42.85	111,079
2017-07-06	$42.80	$43.05	$42.25	$42.25	$42.25	141,066
2017-07-05	$42.60	$43.15	$42.60	$43.10	$43.10	138,805
2017-07-03	$43.25	$43.25	$42.45	$42.65	$42.65	81,230
2017-06-30	$43.05	$43.25	$43.00	$43.10	$43.10	153,258
2017-06-29	$43.95	$44.30	$42.55	$42.95	$42.95	254,736
2017-06-28	$44.00	$44.55	$43.70	$44.00	$44.00	172,033
2017-06-27	$44.20	$44.25	$43.70	$43.80	$43.80	190,321
2017-06-26	$44.45	$44.60	$44.00	$44.20	$44.20	317,384
2017-06-23	$44.00	$44.55	$43.85	$44.40	$44.40	222,649
2017-06-22	$42.60	$43.90	$42.60	$43.90	$43.90	142,784
2017-06-21	$42.65	$43.25	$42.55	$42.60	$42.60	106,962
2017-06-20	$42.90	$43.15	$42.50	$42.65	$42.65	99,882
2017-06-19	$43.45	$43.45	$42.60	$42.80	$42.80	149,903
2017-06-16	$42.70	$43.50	$42.50	$43.35	$43.35	209,838
2017-06-15	$42.45	$43.05	$42.05	$42.95	$42.95	98,579
2017-06-14	$43.05	$43.40	$42.50	$42.70	$42.70	121,475
2017-06-13	$42.80	$43.36	$42.45	$43.05	$43.05	203,618
2017-06-12	$42.65	$42.95	$41.95	$42.85	$42.85	157,652
2017-06-09	$42.70	$42.95	$41.90	$42.45	$42.45	182,653
2017-06-08	$42.30	$42.85	$42.15	$42.58	$42.58	183,288
2017-06-07	$42.45	$42.70	$42.00	$42.25	$42.25	181,623
2017-06-06	$42.80	$42.95	$42.15	$42.25	$42.25	244,537
2017-06-05	$41.95	$43.00	$41.90	$42.90	$42.90	494,902
2017-06-02	$41.10	$42.10	$41.10	$42.05	$42.05	219,249
2017-06-01	$40.10	$41.10	$40.10	$41.05	$41.05	189,482
2017-05-31	$40.60	$40.70	$39.80	$39.90	$39.90	152,726
2017-05-30	$40.95	$41.10	$40.15	$40.55	$40.55	181,454
2017-05-26	$41.40	$41.41	$41.05	$41.10	$41.10	119,382
2017-05-25	$41.65	$41.90	$41.30	$41.45	$41.45	95,971
2017-05-24	$41.00	$41.65	$41.00	$41.50	$41.50	155,615
2017-05-23	$41.35	$41.55	$41.03	$41.10	$41.10	132,616
2017-05-22	$40.90	$41.45	$40.55	$41.35	$41.35	165,913
2017-05-19	$40.75	$41.15	$40.15	$40.95	$40.95	198,050
2017-05-18	$40.05	$40.88	$39.65	$40.75	$40.75	319,601
2017-05-17	$40.50	$40.60	$39.45	$40.05	$40.05	333,814
2017-05-16	$40.70	$41.00	$40.30	$40.80	$40.80	162,081
2017-05-15	$40.95	$41.05	$40.60	$40.60	$40.60	217,835
2017-05-12	$41.50	$41.55	$40.78	$40.85	$40.85	197,361
2017-05-11	$41.65	$41.90	$41.35	$41.45	$41.45	194,085
2017-05-10	$41.35	$42.00	$41.30	$41.85	$41.85	248,177
2017-05-09	$41.00	$41.35	$40.90	$41.35	$41.35	246,221
2017-05-08	$40.50	$41.15	$40.30	$40.85	$40.85	334,796
2017-05-05	$39.95	$40.75	$39.25	$40.70	$40.70	317,566
2017-05-04	$38.25	$40.40	$38.00	$39.75	$39.75	1,074,875
2017-05-03	$41.35	$42.15	$41.15	$42.05	$42.05	286,672
2017-05-02	$42.00	$42.35	$41.45	$41.50	$41.50	414,625
2017-05-01	$41.45	$42.00	$41.20	$42.00	$42.00	183,058
2017-04-28	$41.45	$42.05	$41.25	$41.40	$41.40	255,226
2017-04-27	$41.25	$41.80	$40.95	$41.40	$41.40	286,458
2017-04-26	$40.80	$41.55	$40.80	$41.20	$41.20	353,942
2017-04-25	$40.45	$41.80	$40.35	$40.85	$40.85	445,258
2017-04-24	$40.60	$40.83	$40.28	$40.35	$40.35	231,904
2017-04-21	$40.00	$40.40	$39.24	$40.10	$40.10	560,284
2017-04-20	$40.40	$40.80	$40.05	$40.78	$40.78	242,928
2017-04-19	$40.50	$40.70	$40.05	$40.23	$40.23	179,388
2017-04-18	$40.35	$40.53	$39.00	$40.25	$40.25	182,503
2017-04-17	$39.60	$40.40	$39.30	$40.40	$40.40	126,254
2017-04-13	$40.05	$40.40	$39.50	$39.55	$39.55	141,548
2017-04-12	$40.65	$40.75	$39.70	$40.00	$40.00	103,224
2017-04-11	$40.15	$40.90	$40.15	$40.75	$40.75	98,015
2017-04-10	$40.35	$40.55	$40.05	$40.30	$40.30	114,723
2017-04-07	$40.55	$40.75	$40.30	$40.35	$40.35	165,776
2017-04-06	$40.45	$40.85	$39.75	$40.65	$40.65	188,180
2017-04-05	$40.20	$40.70	$39.90	$40.45	$40.45	342,614
2017-04-04	$39.90	$40.48	$39.35	$40.10	$40.10	159,180
2017-04-03	$40.65	$40.75	$39.50	$40.05	$40.05	185,205
2017-03-31	$40.20	$41.15	$40.20	$40.65	$40.65	223,129
2017-03-30	$40.40	$40.60	$40.01	$40.30	$40.30	125,149
2017-03-29	$40.05	$40.70	$39.65	$40.35	$40.35	247,005
2017-03-28	$40.20	$40.40	$39.65	$40.05	$40.05	199,778
2017-03-27	$39.85	$40.65	$39.40	$40.35	$40.35	326,187
2017-03-24	$39.25	$39.95	$38.90	$39.85	$39.85	185,219
2017-03-23	$38.80	$39.45	$38.10	$39.25	$39.25	298,354
2017-03-22	$39.75	$39.90	$38.70	$38.80	$38.80	246,014
2017-03-21	$40.00	$40.20	$39.55	$39.60	$39.60	295,887
2017-03-20	$40.00	$40.00	$39.40	$39.90	$39.90	235,687
2017-03-17	$38.90	$40.30	$38.75	$39.90	$39.90	563,755
2017-03-16	$39.05	$39.15	$38.55	$39.10	$39.10	155,747
2017-03-15	$38.60	$39.17	$38.30	$38.90	$38.90	286,549
2017-03-14	$37.95	$38.95	$37.90	$38.50	$38.50	363,604
2017-03-13	$37.00	$38.10	$37.00	$38.05	$38.05	214,526
2017-03-10	$37.45	$37.85	$36.95	$37.15	$37.15	207,318
2017-03-09	$37.55	$37.55	$36.65	$37.40	$37.40	291,980
2017-03-08	$37.40	$37.95	$37.20	$37.55	$37.55	277,339
2017-03-07	$38.15	$38.15	$37.20	$37.50	$37.50	280,437
2017-03-06	$38.30	$38.55	$38.13	$38.25	$38.25	298,311
2017-03-03	$38.50	$38.75	$38.20	$38.50	$38.50	354,354
2017-03-02	$38.20	$38.70	$38.00	$38.45	$38.45	267,265
2017-03-01	$38.25	$38.50	$37.65	$38.25	$38.25	366,430
2017-02-28	$37.90	$38.30	$37.60	$38.03	$38.03	452,460
2017-02-27	$37.55	$38.08	$37.20	$38.00	$38.00	620,167
2017-02-24	$37.80	$38.15	$37.15	$38.15	$38.15	227,711
2017-02-23	$38.20	$38.42	$37.55	$38.15	$38.15	285,170
2017-02-22	$38.00	$38.45	$37.25	$38.00	$38.00	644,087
2017-02-21	$37.90	$38.50	$37.63	$38.05	$38.05	508,685
2017-02-17	$37.95	$39.10	$37.55	$38.60	$38.60	500,582
2017-02-16	$35.00	$38.20	$35.00	$37.95	$37.95	1,285,605
2017-02-15	$37.85	$38.30	$36.90	$38.10	$38.10	790,238
2017-02-14	$37.20	$38.25	$37.05	$38.20	$38.20	374,979
2017-02-13	$37.55	$37.80	$36.35	$37.30	$37.30	208,353
2017-02-10	$37.30	$37.60	$36.95	$37.40	$37.40	115,208
2017-02-09	$36.70	$37.45	$36.56	$37.25	$37.25	220,714
2017-02-08	$36.45	$36.78	$36.10	$36.70	$36.70	210,279
2017-02-07	$36.80	$36.95	$36.50	$36.60	$36.60	220,992
2017-02-06	$36.35	$36.80	$36.25	$36.73	$36.73	215,285
2017-02-03	$36.40	$36.85	$36.16	$36.55	$36.55	187,737
2017-02-02	$36.05	$36.40	$35.80	$36.30	$36.30	185,245
2017-02-01	$36.00	$36.30	$35.45	$36.25	$36.25	211,151
2017-01-31	$35.30	$36.00	$35.10	$35.90	$35.90	256,635
2017-01-30	$35.60	$35.60	$34.70	$35.40	$35.40	227,283
2017-01-27	$35.60	$36.05	$35.20	$35.75	$35.75	178,994
2017-01-26	$35.60	$35.90	$35.20	$35.60	$35.60	248,796
2017-01-25	$34.65	$35.95	$34.50	$35.85	$35.85	228,834
2017-01-24	$33.00	$34.55	$32.70	$34.35	$34.35	225,140
2017-01-23	$33.70	$33.75	$32.75	$33.00	$33.00	108,847
2017-01-20	$33.95	$34.45	$33.40	$33.60	$33.60	229,330
2017-01-19	$33.00	$34.45	$33.00	$33.95	$33.95	261,939
2017-01-18	$32.65	$32.85	$32.35	$32.65	$32.65	270,825
2017-01-17	$33.30	$33.35	$32.55	$32.55	$32.55	218,643
2017-01-13	$33.10	$33.50	$32.40	$33.35	$33.35	136,927
2017-01-12	$32.80	$32.95	$32.10	$32.95	$32.95	145,005
2017-01-11	$32.60	$33.00	$32.20	$33.00	$33.00	198,375
2017-01-10	$32.20	$32.70	$32.00	$32.55	$32.55	315,517
2017-01-09	$32.60	$32.78	$31.85	$32.15	$32.15	423,597
2017-01-06	$33.35	$33.55	$32.50	$32.65	$32.65	385,707
2017-01-05	$33.25	$33.50	$33.00	$33.10	$33.10	164,251
2017-01-04	$34.20	$34.40	$33.20	$33.30	$33.30	399,689
2017-01-03	$34.40	$34.55	$33.45	$34.40	$34.40	253,238
2016-12-30	$34.05	$34.20	$33.50	$33.90	$33.90	138,821
2016-12-29	$33.60	$34.05	$33.45	$33.80	$33.80	102,843
2016-12-28	$34.30	$34.65	$33.55	$33.65	$33.65	142,904
2016-12-27	$34.05	$34.65	$34.00	$34.25	$34.25	108,833
2016-12-23	$34.05	$34.20	$33.75	$34.20	$34.20	160,687
2016-12-22	$34.05	$34.25	$33.65	$33.80	$33.80	246,336
2016-12-21	$34.15	$34.50	$34.05	$34.15	$34.15	180,258
2016-12-20	$34.45	$34.65	$33.75	$34.30	$34.30	228,428
2016-12-19	$33.80	$34.60	$33.40	$34.15	$34.15	162,835
2016-12-16	$34.15	$34.25	$33.65	$33.80	$33.80	323,185
2016-12-15	$33.00	$34.35	$32.60	$33.90	$33.90	221,671
2016-12-14	$33.95	$34.56	$32.70	$32.75	$32.75	376,845
2016-12-13	$34.70	$35.05	$34.35	$34.50	$34.50	303,802
2016-12-12	$34.45	$34.70	$34.20	$34.65	$34.65	222,369
2016-12-09	$33.70	$34.65	$33.70	$34.40	$34.40	327,671
2016-12-08	$32.35	$33.50	$32.00	$33.45	$33.45	577,756
2016-12-07	$32.25	$32.88	$32.10	$32.40	$32.40	467,172
2016-12-06	$34.10	$34.10	$31.85	$32.20	$32.20	867,373
2016-12-05	$36.35	$36.50	$33.75	$34.35	$34.35	626,075
2016-12-02	$35.70	$36.95	$35.40	$36.45	$36.45	410,716
2016-12-01	$35.65	$36.00	$35.40	$35.70	$35.70	288,848
2016-11-30	$35.20	$36.00	$35.05	$35.85	$35.85	267,594
2016-11-29	$35.00	$35.40	$34.85	$34.95	$34.95	257,905
2016-11-28	$35.55	$35.55	$34.90	$34.95	$34.95	332,333
2016-11-25	$35.25	$35.90	$35.15	$35.90	$35.90	49,785
2016-11-23	$34.90	$35.50	$34.90	$35.20	$35.20	122,597
2016-11-22	$35.10	$35.30	$34.65	$35.00	$35.00	222,194
2016-11-21	$34.10	$35.00	$33.65	$34.90	$34.90	212,190
2016-11-18	$33.75	$34.10	$33.45	$33.80	$33.80	237,730
2016-11-17	$32.80	$33.63	$32.80	$33.55	$33.55	129,892
2016-11-16	$32.10	$32.80	$32.05	$32.80	$32.80	127,343
2016-11-15	$31.80	$32.15	$31.50	$32.10	$32.10	184,584
2016-11-14	$32.20	$32.50	$31.70	$31.85	$31.85	327,937
2016-11-11	$32.35	$32.70	$31.70	$31.95	$31.95	283,191
2016-11-10	$32.75	$33.05	$31.95	$32.40	$32.40	239,072
2016-11-09	$31.00	$32.55	$30.75	$32.30	$32.30	303,992
2016-11-08	$31.85	$32.30	$30.35	$31.90	$31.90	115,159
2016-11-07	$31.70	$32.25	$30.61	$32.15	$32.15	124,755
2016-11-04	$31.70	$32.00	$31.15	$31.20	$31.20	146,351
2016-11-03	$32.50	$32.60	$31.58	$31.70	$31.70	86,550
2016-11-02	$32.45	$32.75	$31.76	$32.35	$32.35	163,685
2016-11-01	$32.55	$32.75	$32.15	$32.45	$32.45	214,713
2016-10-31	$32.85	$32.85	$32.05	$32.63	$32.63	176,880
2016-10-28	$33.65	$34.25	$31.40	$32.60	$32.60	375,165
2016-10-27	$34.65	$35.10	$34.45	$34.80	$34.80	143,264
2016-10-26	$35.40	$35.40	$34.70	$34.80	$34.80	104,823
2016-10-25	$35.80	$35.80	$35.30	$35.45	$35.45	85,296
2016-10-24	$35.55	$36.05	$35.55	$35.90	$35.90	82,999
2016-10-21	$35.70	$35.70	$35.30	$35.50	$35.50	61,691
2016-10-20	$35.75	$36.10	$35.50	$35.95	$35.95	108,005
2016-10-19	$35.50	$36.00	$35.25	$35.65	$35.65	159,005
2016-10-18	$35.90	$36.20	$35.60	$35.65	$35.65	145,793
2016-10-17	$36.25	$36.33	$35.50	$35.75	$35.75	116,328
2016-10-14	$36.00	$36.45	$35.85	$36.15	$36.15	138,803
2016-10-13	$36.40	$36.45	$36.00	$36.10	$36.10	118,600
2016-10-12	$36.45	$36.80	$35.95	$36.45	$36.45	155,654
2016-10-11	$37.20	$37.30	$36.30	$36.35	$36.35	88,132
2016-10-10	$36.80	$37.55	$36.51	$37.10	$37.10	128,561
2016-10-07	$36.89	$37.52	$36.50	$36.79	$36.79	165,963
2016-10-06	$37.60	$37.60	$36.73	$36.90	$36.90	136,646
2016-10-05	$37.41	$38.52	$37.21	$37.55	$37.55	315,893
2016-10-04	$37.93	$38.00	$37.07	$37.24	$37.24	213,879
2016-10-03	$37.94	$38.06	$37.52	$37.95	$37.95	98,356
2016-09-30	$37.56	$38.48	$37.34	$38.30	$38.30	133,099
2016-09-29	$37.91	$37.91	$37.33	$37.43	$37.43	90,316
2016-09-28	$38.01	$38.26	$37.73	$38.10	$38.10	63,603
2016-09-27	$37.69	$38.02	$37.38	$37.87	$37.87	82,414
2016-09-26	$37.54	$37.79	$37.24	$37.57	$37.57	92,882
2016-09-23	$38.07	$38.42	$37.81	$37.83	$37.83	113,000
2016-09-22	$38.39	$38.52	$37.93	$38.10	$38.10	235,129
2016-09-21	$38.00	$38.30	$37.75	$38.25	$38.25	105,437
2016-09-20	$37.78	$38.29	$37.74	$38.05	$38.05	90,958
2016-09-19	$37.99	$38.50	$37.52	$37.68	$37.68	67,086
2016-09-16	$37.63	$39.65	$37.53	$37.95	$37.95	407,159
2016-09-15	$37.43	$37.65	$37.02	$37.44	$37.44	139,326
2016-09-14	$37.34	$37.55	$37.00	$37.38	$37.38	157,085
2016-09-13	$37.89	$38.01	$37.41	$37.55	$37.55	159,093
2016-09-12	$37.88	$38.11	$37.65	$38.11	$38.11	244,868
2016-09-09	$38.87	$38.94	$38.00	$38.10	$38.10	217,467
2016-09-08	$40.50	$40.50	$38.91	$39.22	$39.22	282,328
2016-09-07	$39.51	$40.50	$39.21	$40.40	$40.40	246,301
2016-09-06	$38.89	$39.43	$38.57	$39.40	$39.40	169,294
2016-09-02	$38.40	$38.89	$38.22	$38.88	$38.88	114,696
2016-09-01	$37.68	$38.34	$37.59	$38.30	$38.30	162,464
2016-08-31	$37.77	$37.78	$37.23	$37.58	$37.58	105,498
2016-08-30	$38.06	$38.12	$37.53	$37.64	$37.64	74,500
2016-08-29	$37.37	$38.06	$37.26	$38.03	$38.03	106,218
2016-08-26	$37.41	$37.70	$37.09	$37.46	$37.46	80,408
2016-08-25	$37.54	$37.67	$35.26	$37.47	$37.47	73,610
2016-08-24	$37.58	$37.72	$37.34	$37.49	$37.49	88,255
2016-08-23	$37.21	$37.65	$37.04	$37.49	$37.49	83,361
2016-08-22	$36.81	$37.21	$36.61	$37.20	$37.20	74,563
2016-08-19	$36.82	$37.17	$36.68	$37.04	$37.04	108,545
2016-08-18	$36.68	$37.22	$36.68	$37.00	$37.00	83,327
2016-08-17	$37.13	$37.39	$36.68	$36.79	$36.79	78,394
2016-08-16	$37.03	$37.49	$36.17	$37.23	$37.23	146,924
2016-08-15	$37.50	$37.56	$35.68	$37.43	$37.43	76,796
2016-08-12	$37.21	$37.61	$37.06	$37.56	$37.56	119,483
2016-08-11	$37.39	$37.71	$37.25	$37.32	$37.32	126,682
2016-08-10	$37.88	$37.88	$37.17	$37.41	$37.41	192,777
2016-08-09	$37.92	$38.27	$37.70	$37.88	$37.88	163,934
2016-08-08	$39.75	$39.75	$37.82	$38.07	$38.07	140,588
2016-08-05	$38.01	$38.25	$37.91	$38.02	$38.02	135,253
2016-08-04	$37.95	$38.21	$37.74	$37.95	$37.95	159,756
2016-08-03	$37.93	$38.10	$37.79	$37.90	$37.90	123,822
2016-08-02	$38.67	$38.67	$37.68	$37.93	$37.93	171,930
2016-08-01	$38.69	$39.16	$38.25	$38.76	$38.76	229,375
2016-07-29	$37.00	$40.24	$36.89	$38.68	$38.68	654,580
2016-07-28	$36.37	$36.48	$36.21	$36.22	$36.22	120,164
2016-07-27	$35.96	$36.28	$35.84	$36.22	$36.22	66,374
2016-07-26	$35.68	$36.14	$35.55	$36.08	$36.08	122,245
2016-07-25	$35.37	$35.98	$35.25	$35.58	$35.58	79,182
2016-07-22	$35.64	$36.27	$35.14	$35.37	$35.37	214,691
2016-07-21	$36.27	$36.32	$35.16	$35.52	$35.52	144,924
2016-07-20	$35.60	$36.33	$35.50	$36.32	$36.32	139,190
2016-07-19	$35.80	$36.05	$35.10	$35.50	$35.50	107,567
2016-07-18	$35.99	$36.07	$35.71	$35.72	$35.72	125,180
2016-07-15	$36.17	$36.57	$35.84	$35.88	$35.88	220,483
2016-07-14	$36.98	$37.04	$35.81	$35.96	$35.96	147,219
2016-07-13	$36.97	$37.00	$36.00	$36.77	$36.77	151,074
2016-07-12	$36.35	$37.07	$36.26	$36.72	$36.72	117,331
2016-07-11	$36.12	$36.61	$35.93	$36.28	$36.28	83,133
2016-07-08	$35.16	$35.99	$35.00	$35.90	$35.90	186,099
2016-07-07	$35.32	$35.35	$34.55	$35.11	$35.11	121,183
2016-07-06	$34.90	$35.16	$34.50	$35.13	$35.13	139,825
2016-07-05	$35.73	$36.11	$35.00	$35.14	$35.14	181,722
2016-07-01	$34.08	$35.76	$34.00	$35.73	$35.73	237,634
2016-06-30	$34.27	$34.71	$33.08	$34.23	$34.23	296,607
2016-06-29	$34.00	$34.45	$33.59	$34.28	$34.28	180,413
2016-06-28	$33.73	$33.98	$33.42	$33.67	$33.67	215,829
2016-06-27	$33.04	$33.67	$32.49	$33.57	$33.57	351,490
2016-06-24	$32.03	$33.68	$31.82	$33.49	$33.49	273,402
2016-06-23	$33.15	$33.51	$33.03	$33.51	$33.51	74,514
2016-06-22	$33.12	$33.39	$32.71	$32.76	$32.76	60,004
2016-06-21	$33.25	$33.47	$33.07	$33.21	$33.21	68,028
2016-06-20	$32.93	$33.68	$32.93	$33.32	$33.32	97,180
2016-06-17	$32.58	$32.77	$32.09	$32.61	$32.61	275,828
2016-06-16	$32.83	$32.96	$32.44	$32.64	$32.64	97,600
2016-06-15	$33.67	$33.76	$33.02	$33.13	$33.13	98,910
2016-06-14	$33.73	$34.19	$33.57	$33.71	$33.71	195,047
2016-06-13	$33.60	$33.88	$33.57	$33.67	$33.67	104,007
2016-06-10	$33.59	$33.85	$33.29	$33.68	$33.68	116,772
2016-06-09	$33.90	$34.01	$33.52	$33.85	$33.85	107,002
2016-06-08	$33.70	$34.23	$33.48	$34.15	$34.15	136,425
2016-06-07	$33.28	$33.78	$33.26	$33.69	$33.69	124,254
2016-06-06	$32.59	$33.67	$32.59	$33.48	$33.48	204,737
2016-06-03	$32.50	$33.00	$32.40	$32.55	$32.55	166,785
2016-06-02	$32.28	$32.87	$32.19	$32.84	$32.84	117,914
2016-06-01	$32.14	$32.47	$31.87	$32.39	$32.39	114,973
2016-05-31	$31.64	$32.57	$31.48	$32.35	$32.35	259,928
2016-05-27	$31.00	$31.81	$30.78	$31.76	$31.76	146,966
2016-05-26	$31.23	$31.35	$30.80	$30.96	$30.96	53,745
2016-05-25	$31.47	$31.80	$31.18	$31.23	$31.23	55,934
2016-05-24	$30.88	$31.64	$30.76	$31.59	$31.59	108,450
2016-05-23	$31.07	$31.30	$30.77	$30.78	$30.78	70,340
2016-05-20	$30.89	$31.04	$30.33	$31.02	$31.02	105,804
2016-05-19	$31.13	$31.28	$30.46	$30.74	$30.74	85,701
2016-05-18	$31.05	$31.69	$30.74	$31.28	$31.28	140,848
2016-05-17	$31.54	$31.85	$30.85	$31.07	$31.07	158,193
2016-05-16	$31.50	$31.86	$30.94	$31.71	$31.71	178,377
2016-05-13	$31.46	$31.93	$31.08	$31.35	$31.35	181,785
2016-05-12	$31.43	$31.62	$30.79	$31.52	$31.52	170,180
2016-05-11	$31.86	$31.87	$31.32	$31.39	$31.39	119,462
2016-05-10	$31.94	$31.94	$31.44	$31.86	$31.86	146,712
2016-05-09	$31.40	$31.97	$31.34	$31.78	$31.78	107,555
2016-05-06	$30.96	$31.55	$30.26	$31.49	$31.49	187,373
2016-05-05	$31.83	$32.00	$31.13	$31.19	$31.19	373,959
2016-05-04	$31.50	$31.85	$31.30	$31.80	$31.80	181,414
2016-05-03	$31.77	$31.90	$31.30	$31.73	$31.73	253,204
2016-05-02	$31.74	$32.02	$31.18	$31.91	$31.91	370,623
2016-04-29	$31.00	$32.45	$29.70	$31.86	$31.86	432,097
2016-04-28	$30.63	$30.70	$30.27	$30.53	$30.53	165,041
2016-04-27	$30.06	$30.68	$30.04	$30.66	$30.66	161,079
2016-04-26	$29.77	$30.38	$29.65	$30.23	$30.23	191,300
2016-04-25	$29.30	$29.82	$29.21	$29.78	$29.78	208,841
2016-04-22	$28.76	$29.35	$28.76	$29.26	$29.26	114,218
2016-04-21	$28.91	$29.17	$28.74	$28.82	$28.82	96,202
2016-04-20	$28.74	$29.18	$28.54	$29.02	$29.02	126,096
2016-04-19	$28.62	$29.26	$28.57	$28.73	$28.73	86,546
2016-04-18	$27.83	$28.85	$27.83	$28.69	$28.69	132,893
2016-04-15	$27.35	$27.86	$27.24	$27.86	$27.86	112,934
2016-04-14	$27.81	$27.81	$27.42	$27.49	$27.49	101,349
2016-04-13	$27.38	$27.98	$27.26	$27.92	$27.92	110,775
2016-04-12	$27.06	$27.58	$26.77	$27.35	$27.35	105,560
2016-04-11	$27.28	$27.94	$27.01	$27.03	$27.03	136,230
2016-04-08	$27.92	$27.98	$27.10	$27.22	$27.22	69,710
2016-04-07	$27.15	$27.99	$27.15	$27.67	$27.67	152,733
2016-04-06	$27.42	$27.51	$26.46	$27.39	$27.39	143,537
2016-04-05	$27.71	$27.76	$27.30	$27.34	$27.34	126,287
2016-04-04	$27.91	$28.49	$27.66	$28.01	$28.01	238,679
2016-04-01	$27.58	$28.10	$27.55	$27.95	$27.95	193,165
2016-03-31	$27.50	$27.99	$27.41	$27.87	$27.87	180,137
2016-03-30	$27.04	$27.48	$26.78	$27.41	$27.41	218,699
2016-03-29	$25.53	$27.02	$25.26	$26.99	$26.99	209,319
2016-03-28	$25.45	$25.78	$25.06	$25.65	$25.65	348,443
2016-03-24	$26.28	$26.28	$25.21	$25.43	$25.43	219,526
2016-03-23	$26.82	$26.89	$26.28	$26.31	$26.31	188,411
2016-03-22	$26.85	$27.07	$26.23	$26.80	$26.80	405,765
2016-03-21	$27.77	$27.77	$26.54	$26.88	$26.88	263,892
2016-03-18	$27.75	$27.96	$27.14	$27.91	$27.91	459,018
2016-03-17	$27.88	$27.91	$27.24	$27.61	$27.61	250,844
2016-03-16	$26.44	$28.17	$26.43	$28.05	$28.05	366,993
2016-03-15	$27.40	$27.62	$26.37	$26.41	$26.41	160,011
2016-03-14	$28.18	$28.25	$27.52	$27.66	$27.66	251,967
2016-03-11	$27.21	$28.50	$26.88	$28.48	$28.48	221,401
2016-03-10	$27.15	$27.42	$26.55	$26.99	$26.99	141,516
2016-03-09	$26.99	$27.12	$26.74	$27.09	$27.09	189,513
2016-03-08	$26.97	$27.24	$26.83	$26.90	$26.90	179,743
2016-03-07	$27.36	$27.62	$26.95	$27.12	$27.12	283,783
2016-03-04	$27.45	$27.84	$27.27	$27.59	$27.59	132,543
2016-03-03	$27.49	$27.71	$27.20	$27.56	$27.56	126,738
2016-03-02	$27.68	$27.94	$27.18	$27.56	$27.56	153,995
2016-03-01	$27.46	$27.86	$26.80	$27.82	$27.82	245,035
2016-02-29	$28.20	$28.39	$26.12	$27.37	$27.37	275,675
2016-02-26	$27.93	$28.33	$27.44	$28.24	$28.24	239,768
2016-02-25	$27.49	$28.05	$27.23	$27.80	$27.80	145,462
2016-02-24	$26.99	$27.59	$26.48	$27.40	$27.40	162,663
2016-02-23	$27.31	$27.83	$27.09	$27.15	$27.15	119,694
2016-02-22	$27.76	$28.14	$27.41	$27.48	$27.48	163,037
2016-02-19	$27.54	$27.65	$27.03	$27.54	$27.54	242,068
2016-02-18	$27.71	$28.09	$27.50	$27.58	$27.58	166,384
2016-02-17	$27.89	$28.24	$27.58	$27.73	$27.73	199,559
2016-02-16	$26.75	$28.37	$26.57	$27.98	$27.98	274,765
2016-02-12	$27.08	$27.09	$26.52	$26.75	$26.75	207,123
2016-02-11	$27.10	$27.24	$26.53	$26.81	$26.81	273,210
2016-02-10	$27.58	$28.38	$27.41	$27.52	$27.52	266,761
2016-02-09	$27.56	$27.89	$27.19	$27.47	$27.47	222,333
2016-02-08	$27.46	$28.56	$27.38	$27.94	$27.94	269,080
2016-02-05	$29.09	$29.91	$26.08	$27.67	$27.67	581,886
2016-02-04	$27.86	$28.32	$27.58	$27.70	$27.70	237,572
2016-02-03	$27.88	$28.45	$27.17	$27.95	$27.95	223,718
2016-02-02	$27.89	$28.14	$27.00	$27.56	$27.56	304,847
2016-02-01	$27.75	$28.34	$27.73	$28.11	$28.11	184,772
2016-01-29	$27.69	$28.01	$27.13	$27.99	$27.99	344,189
2016-01-28	$28.14	$28.16	$27.00	$27.53	$27.53	173,226
2016-01-27	$28.59	$29.11	$27.69	$27.86	$27.86	233,131
2016-01-26	$27.79	$28.94	$27.67	$28.74	$28.74	250,722
2016-01-25	$28.20	$28.34	$27.59	$27.66	$27.66	225,958
2016-01-22	$27.49	$28.36	$27.49	$28.34	$28.34	197,989
2016-01-21	$26.96	$27.38	$26.35	$27.20	$27.20	254,224
2016-01-20	$26.13	$27.18	$25.69	$26.89	$26.89	236,595
2016-01-19	$27.31	$27.31	$26.25	$26.49	$26.49	140,718
2016-01-15	$26.37	$27.33	$26.07	$27.06	$27.06	230,909
2016-01-14	$26.71	$27.42	$26.35	$27.01	$27.01	288,149
2016-01-13	$27.43	$27.43	$26.35	$26.51	$26.51	218,567
2016-01-12	$27.52	$27.99	$27.02	$27.34	$27.34	173,571
2016-01-11	$27.58	$27.76	$26.89	$27.36	$27.36	159,259
2016-01-08	$28.21	$28.70	$27.44	$27.48	$27.48	204,004
2016-01-07	$28.28	$29.02	$27.99	$28.04	$28.04	301,908
2016-01-06	$28.25	$28.71	$28.10	$28.32	$28.32	289,927
2016-01-05	$29.23	$29.40	$28.50	$28.64	$28.64	163,077
2016-01-04	$30.69	$30.78	$29.05	$29.10	$29.10	271,081
2015-12-31	$31.19	$32.09	$31.08	$31.08	$31.08	364,247
2015-12-30	$30.71	$31.39	$30.44	$31.19	$31.19	224,351
2015-12-29	$29.47	$30.81	$29.37	$30.76	$30.76	213,847
2015-12-28	$29.31	$30.00	$28.99	$29.37	$29.37	206,324
2015-12-24	$28.99	$29.47	$28.68	$29.30	$29.30	75,850
2015-12-23	$28.86	$29.04	$28.74	$28.99	$28.99	93,160
2015-12-22	$28.64	$28.78	$28.28	$28.76	$28.76	195,369
2015-12-21	$28.51	$28.88	$28.28	$28.61	$28.61	114,355
2015-12-18	$28.94	$29.47	$28.23	$28.26	$28.26	594,842
2015-12-17	$29.06	$29.34	$28.75	$29.12	$29.12	182,525
2015-12-16	$29.21	$29.25	$28.75	$29.07	$29.07	166,649
2015-12-15	$29.34	$29.44	$28.71	$29.02	$29.02	264,329
2015-12-14	$29.08	$29.35	$28.84	$29.21	$29.21	193,108
2015-12-11	$28.78	$29.27	$28.46	$29.04	$29.04	173,787
2015-12-10	$29.73	$29.85	$29.25	$29.34	$29.34	136,150
2015-12-09	$29.68	$29.91	$29.47	$29.76	$29.76	166,806
2015-12-08	$29.87	$30.29	$29.52	$29.84	$29.84	176,648
2015-12-07	$30.48	$30.49	$29.90	$30.05	$30.05	242,972
2015-12-04	$30.13	$30.86	$29.93	$30.51	$30.51	230,576
2015-12-03	$29.95	$30.60	$29.72	$30.02	$30.02	328,211
2015-12-02	$30.18	$30.18	$29.75	$29.84	$29.84	229,078
2015-12-01	$30.33	$30.52	$30.03	$30.25	$30.25	357,955
2015-11-30	$30.02	$30.31	$29.91	$30.16	$30.16	240,446
2015-11-27	$29.74	$30.08	$28.17	$29.85	$29.85	62,987
2015-11-25	$29.13	$29.85	$29.13	$29.76	$29.76	186,679
2015-11-24	$28.76	$29.24	$28.70	$29.23	$29.23	236,957
2015-11-23	$28.35	$28.98	$28.16	$28.76	$28.76	406,119
2015-11-20	$28.20	$28.64	$27.86	$28.41	$28.41	359,053
2015-11-19	$28.12	$28.49	$27.93	$28.00	$28.00	260,659
2015-11-18	$28.03	$28.32	$27.43	$28.26	$28.26	256,783
2015-11-17	$27.69	$28.26	$27.60	$27.98	$27.98	199,069
2015-11-16	$27.02	$27.72	$26.28	$27.68	$27.68	272,212
2015-11-13	$26.46	$27.12	$26.08	$26.96	$26.96	293,195
2015-11-12	$26.58	$26.77	$26.34	$26.52	$26.52	154,792
2015-11-11	$26.94	$27.08	$26.45	$26.67	$26.67	80,745
2015-11-10	$27.03	$27.10	$26.39	$26.94	$26.94	268,757
2015-11-09	$27.58	$27.58	$26.90	$27.16	$27.16	193,088
2015-11-06	$27.21	$27.73	$27.06	$27.69	$27.69	236,235
2015-11-05	$27.41	$27.47	$27.06	$27.36	$27.36	205,874
2015-11-04	$27.96	$28.16	$27.23	$27.42	$27.42	336,082
2015-11-03	$28.20	$28.37	$27.79	$27.99	$27.99	324,495
2015-11-02	$27.51	$28.32	$27.21	$28.22	$28.22	374,929
2015-10-30	$29.78	$29.87	$26.59	$27.20	$27.20	1,051,481
2015-10-29	$30.40	$31.10	$29.38	$30.55	$30.55	281,153
2015-10-28	$29.88	$30.59	$29.88	$30.40	$30.40	477,680
2015-10-27	$30.34	$30.89	$29.78	$29.88	$29.88	338,121
2015-10-26	$31.23	$31.84	$30.26	$30.34	$30.34	190,989
2015-10-23	$30.88	$31.68	$30.63	$31.39	$31.39	250,976
2015-10-22	$30.98	$31.21	$30.21	$30.61	$30.61	164,704
2015-10-21	$30.86	$31.38	$30.67	$30.85	$30.85	272,892
2015-10-20	$30.65	$30.97	$30.33	$30.79	$30.79	130,650
2015-10-19	$30.18	$30.91	$30.13	$30.84	$30.84	226,903
2015-10-16	$29.74	$30.45	$29.02	$30.41	$30.41	493,223
2015-10-15	$30.29	$30.62	$29.47	$29.72	$29.72	552,509
2015-10-14	$31.38	$31.57	$29.98	$30.06	$30.06	264,551
2015-10-13	$31.66	$32.21	$31.32	$31.34	$31.34	101,447
2015-10-12	$31.82	$32.04	$31.47	$31.90	$31.90	100,255
2015-10-09	$31.74	$32.00	$31.24	$31.87	$31.87	158,738
2015-10-08	$31.60	$31.67	$31.12	$31.58	$31.58	120,282
2015-10-07	$31.15	$31.72	$30.89	$31.52	$31.52	245,932
2015-10-06	$31.65	$32.00	$30.13	$31.01	$31.01	135,448
2015-10-05	$31.69	$31.99	$31.43	$31.73	$31.73	124,115
2015-10-02	$30.47	$31.48	$30.08	$31.44	$31.44	129,909
2015-10-01	$31.08	$31.18	$30.53	$30.69	$30.69	190,368
2015-09-30	$30.55	$31.33	$30.33	$31.10	$31.10	306,453
2015-09-29	$31.08	$31.22	$30.09	$30.26	$30.26	292,609
2015-09-28	$31.30	$32.87	$30.63	$31.10	$31.10	389,731
2015-09-25	$31.69	$32.15	$30.74	$31.07	$31.07	383,465
2015-09-24	$31.72	$31.81	$31.16	$31.49	$31.49	216,605
2015-09-23	$32.00	$32.45	$31.85	$32.03	$32.03	140,598
2015-09-22	$32.75	$32.89	$31.83	$31.90	$31.90	201,498
2015-09-21	$33.58	$33.95	$33.00	$33.10	$33.10	114,686
2015-09-18	$33.03	$33.75	$33.02	$33.33	$33.33	242,235
2015-09-17	$33.00	$33.87	$32.85	$33.51	$33.51	317,968
2015-09-16	$33.45	$33.90	$33.02	$33.04	$33.04	259,037
2015-09-15	$33.71	$33.86	$33.47	$33.48	$33.48	245,001
2015-09-14	$33.91	$33.99	$33.40	$33.57	$33.57	204,463
2015-09-11	$33.64	$34.03	$33.64	$33.90	$33.90	120,453
2015-09-10	$33.71	$34.15	$33.59	$33.88	$33.88	82,631
2015-09-09	$34.18	$34.18	$33.63	$33.69	$33.69	186,480
2015-09-08	$33.38	$34.03	$33.14	$33.87	$33.87	205,857
2015-09-04	$32.91	$33.54	$32.77	$32.97	$32.97	204,352
2015-09-03	$33.61	$34.15	$33.27	$33.31	$33.31	239,170
2015-09-02	$33.11	$33.62	$32.95	$33.60	$33.60	252,457
2015-09-01	$33.41	$33.54	$32.68	$32.78	$32.78	226,902
2015-08-31	$33.88	$34.22	$33.79	$33.98	$33.98	200,045

Omnicell Inc (OMCL) News Headlines

Recent Omnicell Inc (OMCL) News

Similar Companies to Omnicell Inc (OMCL) in the Health Information Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CareMax Inc - Class A	CMAX	Health Information Services	Healthcare	128,000
Cerner Corp	CERN	Health Information Services	Healthcare	37,000
Change Healthcare Inc	CHNG	Health Information Services	Healthcare	13,000
Agiliti Inc	AGTI	Health Information Services	Healthcare	10,000
Covetrus Inc	CVET	Health Information Services	Healthcare	8,000
R1 RCM Inc	RCM	Health Information Services	Healthcare	7,000
Allscripts Healthcare Solutions Inc	MDRX	Health Information Services	Healthcare	6,900
Teladoc Health Inc	TDOC	Health Information Services	Healthcare	4,400
Veeva Systems Inc - Class A	VEEV	Health Information Services	Healthcare	3,800
Inovalon Holdings Inc - Class A	INOV	Health Information Services	Healthcare	2,800

Omnicell Inc (OMCL) Exchange: NASDAQ