Pacira BioSciences Inc (PCRX) Stock

Data as of April 23, 2024

$29.41 ($0.15) 0.51%

Pacira BioSciences Inc - Daily Information

Click for more stock information on Pacira BioSciences Inc.

Daily Information	Data
Date	April 23, 2024
Open	$29.02
Previous Close	$29.41
High	$29.68
Low	$28.82
Adjusted Open	$29.02
Previous Adjusted Close	$29.41
Adjusted High	$29.68
Adjusted Low	$28.82

About Pacira BioSciences Inc (PCRX)

Pacira BioSciences Inc (PCRX) is a specialty pharmaceutical company that develops, manufactures, and commercializes proprietary pharmaceuticals within the field of injectable extended-release local analgesics. The company was founded in 2006 through a merger of Alza Corporationâs Pacira Pharmaceuticals with an affiliate of Cerberus Capital Management. Since its inception, Pacira has grown to operate offices in Parsippany-Troy Hills and San Francisco with more than 500 employees. The companyâs flagship product, EXPAREL, consists of DepoFoam platform of bupivacaine, an anesthetic with an analgesic effect that has been approved by the FDA for use in postoperative pain management. Additionally, Pacira has five additional Investigational New Drug Applications and seven Abbreviated New Drug Applications awaiting approval, which could potentially expand the companyâs offerings into the fields of Pain-Management and Cellulite Treatments.

Invest in Pacira BioSciences Inc (PCRX)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Pacira BioSciences Inc (PCRX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$29.02	$29.68	$28.82	$29.41	$29.41	1,256,448
2024-03-14	$30.27	$30.27	$29.11	$29.26	$29.26	445,728
2024-03-13	$30.57	$30.95	$29.89	$30.29	$30.29	369,964
2024-03-12	$31.11	$31.46	$30.51	$30.56	$30.56	260,206
2024-03-11	$30.98	$31.45	$30.83	$31.02	$31.02	438,364
2024-03-08	$30.66	$31.43	$30.34	$31.41	$31.41	527,869
2024-03-07	$30.40	$31.47	$30.25	$30.64	$30.64	626,723
2024-03-06	$29.50	$30.16	$28.96	$30.11	$30.11	605,476
2024-03-05	$29.14	$29.45	$28.62	$29.44	$29.44	452,644
2024-03-04	$28.40	$29.50	$27.89	$29.20	$29.20	711,607
2024-03-01	$29.69	$30.01	$28.68	$28.86	$28.86	662,217
2024-02-29	$29.45	$30.52	$28.61	$29.72	$29.72	768,357
2024-02-28	$29.57	$30.26	$29.30	$29.91	$29.91	540,662
2024-02-27	$30.16	$30.20	$29.67	$29.85	$29.85	497,562
2024-02-26	$29.97	$30.32	$29.56	$29.74	$29.74	351,727
2024-02-23	$30.00	$30.34	$29.46	$30.04	$30.04	348,524
2024-02-22	$29.75	$29.98	$29.35	$29.97	$29.97	358,324
2024-02-21	$29.82	$29.96	$29.52	$29.70	$29.70	299,859
2024-02-20	$28.86	$29.88	$28.86	$29.86	$29.86	401,452
2024-02-16	$29.64	$29.81	$29.08	$29.08	$29.08	350,012
2024-02-15	$29.45	$29.93	$29.37	$29.66	$29.66	286,844
2024-02-14	$29.59	$29.65	$29.00	$29.23	$29.23	286,688
2024-02-13	$29.16	$29.91	$28.94	$29.21	$29.21	360,715
2024-02-12	$28.92	$30.04	$28.92	$30.02	$30.02	644,682
2024-02-09	$27.75	$28.97	$27.65	$28.78	$28.78	604,034
2024-02-08	$28.55	$28.87	$27.37	$27.70	$27.70	1,319,215
2024-02-07	$30.14	$30.15	$28.45	$28.49	$28.49	1,045,043
2024-02-06	$31.12	$31.17	$30.55	$30.78	$30.78	501,176
2024-02-05	$30.08	$31.48	$29.98	$31.14	$31.14	633,583
2024-02-02	$31.08	$31.15	$30.14	$30.34	$30.34	1,217,529
2024-02-01	$32.65	$32.65	$31.70	$31.78	$31.78	549,997
2024-01-31	$33.06	$34.01	$32.49	$32.59	$32.59	584,774
2024-01-30	$33.64	$33.64	$32.35	$33.07	$33.07	554,307
2024-01-29	$32.02	$32.82	$31.50	$32.47	$32.47	375,718
2024-01-26	$32.67	$32.77	$32.03	$32.05	$32.05	267,499
2024-01-25	$32.63	$32.84	$31.96	$32.39	$32.39	259,519
2024-01-24	$32.78	$32.96	$31.63	$32.18	$32.18	287,853
2024-01-23	$32.71	$32.96	$31.82	$32.40	$32.40	262,661
2024-01-22	$32.13	$32.85	$31.76	$32.30	$32.30	390,690
2024-01-19	$31.79	$31.89	$31.10	$31.84	$31.84	306,478
2024-01-18	$31.85	$32.07	$31.41	$31.73	$31.73	414,894
2024-01-17	$31.86	$32.20	$31.20	$31.64	$31.64	390,144
2024-01-16	$32.25	$32.51	$31.58	$32.33	$32.33	385,609
2024-01-12	$33.01	$33.01	$32.03	$32.23	$32.23	344,028
2024-01-11	$32.94	$32.94	$31.00	$32.65	$32.65	848,014
2024-01-10	$34.78	$34.78	$32.87	$33.17	$33.17	616,180
2024-01-09	$35.31	$35.81	$34.02	$34.73	$34.73	465,717
2024-01-08	$34.29	$35.95	$34.15	$35.48	$35.48	691,902
2024-01-05	$32.24	$34.86	$32.11	$34.27	$34.27	599,555
2024-01-04	$32.15	$32.61	$31.56	$32.42	$32.42	381,439
2024-01-03	$32.19	$32.53	$31.34	$32.07	$32.07	480,449
2024-01-02	$33.48	$33.72	$31.97	$32.00	$32.00	679,561
2023-12-29	$33.50	$33.79	$32.92	$33.74	$33.74	419,708
2023-12-28	$34.14	$34.52	$33.45	$33.58	$33.58	484,477
2023-12-27	$33.75	$34.43	$33.69	$34.31	$34.31	508,462
2023-12-26	$33.26	$33.78	$33.21	$33.62	$33.62	359,653
2023-12-22	$33.17	$33.71	$32.55	$33.05	$33.05	400,391
2023-12-21	$32.24	$33.37	$32.20	$32.97	$32.97	629,969
2023-12-20	$32.16	$33.39	$31.94	$32.21	$32.21	751,092
2023-12-19	$31.28	$31.85	$31.27	$31.47	$31.47	510,115
2023-12-18	$31.23	$31.48	$30.71	$30.85	$30.85	719,378
2023-12-15	$30.99	$31.50	$30.23	$31.29	$31.29	3,724,854
2023-12-14	$30.30	$31.03	$30.20	$30.79	$30.79	620,199
2023-12-13	$28.66	$29.99	$28.36	$29.88	$29.88	734,704
2023-12-12	$27.49	$28.72	$27.10	$28.68	$28.68	353,063
2023-12-11	$27.99	$28.16	$27.50	$27.55	$27.55	289,085
2023-12-08	$27.86	$28.33	$27.62	$28.06	$28.06	229,619
2023-12-07	$27.66	$27.96	$27.20	$27.94	$27.94	385,332
2023-12-06	$28.87	$28.97	$27.53	$27.66	$27.66	337,937
2023-12-05	$28.31	$28.89	$27.99	$28.69	$28.69	308,978
2023-12-04	$27.89	$29.12	$27.77	$28.49	$28.49	393,793
2023-12-01	$27.35	$28.00	$26.81	$27.81	$27.81	422,245
2023-11-30	$27.35	$27.59	$26.49	$27.28	$27.28	361,468
2023-11-29	$27.65	$28.14	$26.70	$27.02	$27.02	434,270
2023-11-28	$26.21	$27.62	$25.93	$27.50	$27.50	561,197
2023-11-27	$26.74	$26.77	$26.18	$26.32	$26.32	388,060
2023-11-24	$26.72	$27.22	$26.69	$26.91	$26.91	150,623
2023-11-22	$26.88	$27.07	$26.31	$26.69	$26.69	347,661
2023-11-21	$27.50	$27.60	$26.57	$26.66	$26.66	489,176
2023-11-20	$27.90	$28.44	$27.42	$27.67	$27.67	554,026
2023-11-17	$28.32	$28.32	$27.59	$27.89	$27.89	451,845
2023-11-16	$28.68	$28.68	$27.10	$27.95	$27.95	507,998
2023-11-15	$28.03	$29.12	$27.97	$28.56	$28.56	1,045,541
2023-11-14	$28.18	$29.00	$28.01	$28.11	$28.11	709,392
2023-11-13	$28.20	$28.56	$27.78	$28.12	$28.12	281,129
2023-11-10	$28.74	$30.06	$28.12	$28.48	$28.48	508,081
2023-11-09	$30.24	$30.34	$27.62	$28.43	$28.43	744,021
2023-11-08	$30.44	$30.68	$29.43	$29.92	$29.92	375,292
2023-11-07	$30.60	$30.76	$29.55	$30.28	$30.28	558,090
2023-11-06	$30.79	$31.27	$30.30	$30.74	$30.74	706,777
2023-11-03	$29.76	$31.14	$29.23	$31.04	$31.04	737,048
2023-11-02	$28.30	$29.38	$27.43	$29.19	$29.19	935,914
2023-11-01	$28.08	$28.65	$27.69	$28.31	$28.31	451,733
2023-10-31	$27.83	$28.50	$27.83	$28.26	$28.26	402,656
2023-10-30	$27.92	$28.50	$27.66	$27.78	$27.78	369,844
2023-10-27	$27.11	$27.68	$26.59	$27.57	$27.57	436,474
2023-10-26	$27.43	$27.96	$27.14	$27.29	$27.29	353,065
2023-10-25	$27.98	$28.09	$26.86	$27.24	$27.24	416,699
2023-10-24	$28.19	$28.75	$27.96	$28.22	$28.22	313,224
2023-10-23	$28.29	$28.63	$27.61	$28.01	$28.01	418,639
2023-10-20	$28.74	$28.98	$28.47	$28.51	$28.51	379,537
2023-10-19	$29.38	$29.69	$28.65	$28.69	$28.69	435,283
2023-10-18	$29.62	$29.62	$28.96	$29.40	$29.40	271,690
2023-10-17	$29.56	$30.32	$29.56	$29.86	$29.86	448,078
2023-10-16	$29.30	$30.39	$29.02	$29.64	$29.64	588,284
2023-10-13	$29.16	$29.30	$28.31	$29.14	$29.14	592,712
2023-10-12	$30.15	$30.15	$29.29	$29.40	$29.40	358,019
2023-10-11	$31.50	$31.64	$29.75	$30.14	$30.14	521,001
2023-10-10	$30.37	$31.63	$30.37	$31.49	$31.49	880,311
2023-10-09	$29.79	$30.28	$29.52	$30.26	$30.26	293,699
2023-10-06	$29.03	$29.88	$28.82	$29.80	$29.80	481,201
2023-10-05	$28.68	$29.13	$28.45	$29.06	$29.06	636,029
2023-10-04	$29.11	$29.50	$28.55	$28.66	$28.66	497,383
2023-10-03	$29.78	$29.78	$28.54	$29.23	$29.23	822,021
2023-10-02	$30.75	$30.76	$29.64	$29.86	$29.86	779,595
2023-09-29	$31.12	$31.12	$30.43	$30.68	$30.68	738,365
2023-09-28	$30.93	$31.30	$30.49	$30.85	$30.85	636,858
2023-09-27	$32.98	$33.20	$30.97	$31.04	$31.04	1,024,716
2023-09-26	$32.58	$33.32	$32.58	$33.20	$33.20	476,755
2023-09-25	$33.08	$33.25	$32.73	$32.79	$32.79	258,783
2023-09-22	$33.63	$34.29	$32.97	$33.15	$33.15	260,059
2023-09-21	$34.32	$34.66	$33.61	$33.64	$33.64	387,139
2023-09-20	$33.49	$35.28	$33.15	$34.49	$34.49	604,344
2023-09-19	$32.90	$33.58	$32.69	$33.43	$33.43	294,315
2023-09-18	$33.93	$33.95	$32.70	$32.97	$32.97	466,610
2023-09-15	$34.86	$34.93	$33.49	$33.64	$33.64	928,370
2023-09-14	$34.57	$34.86	$34.24	$34.77	$34.77	303,738
2023-09-13	$33.83	$34.30	$33.13	$34.25	$34.25	260,108
2023-09-12	$33.42	$33.97	$32.67	$33.79	$33.79	641,390
2023-09-11	$33.79	$34.09	$33.21	$33.39	$33.39	273,515
2023-09-08	$34.15	$34.15	$33.55	$33.75	$33.75	430,272
2023-09-07	$34.90	$34.96	$34.14	$34.20	$34.20	245,261
2023-09-06	$34.95	$35.05	$34.37	$34.91	$34.91	325,994
2023-09-05	$35.35	$35.35	$34.52	$34.76	$34.76	556,005
2023-09-01	$35.63	$36.55	$35.49	$35.53	$35.53	409,894
2023-08-31	$35.68	$36.10	$35.08	$35.30	$35.30	410,762
2023-08-30	$35.16	$35.97	$34.96	$35.51	$35.51	564,646
2023-08-29	$36.56	$36.75	$35.31	$35.38	$35.38	679,320
2023-08-28	$37.13	$37.56	$36.43	$36.47	$36.47	257,784
2023-08-25	$37.36	$37.87	$36.66	$37.16	$37.16	241,916
2023-08-24	$37.29	$37.94	$36.94	$37.21	$37.21	390,156
2023-08-23	$38.05	$38.23	$37.29	$37.38	$37.38	302,077
2023-08-22	$37.92	$38.04	$37.50	$37.88	$37.88	241,405
2023-08-21	$37.64	$38.11	$37.06	$37.77	$37.77	416,510
2023-08-18	$36.26	$37.98	$36.16	$37.72	$37.72	578,653
2023-08-17	$36.98	$37.06	$36.20	$36.53	$36.53	399,428
2023-08-16	$37.12	$37.49	$36.78	$37.01	$37.01	262,588
2023-08-15	$36.52	$37.36	$36.29	$37.31	$37.31	279,947
2023-08-14	$37.46	$37.60	$36.19	$36.69	$36.69	441,648
2023-08-11	$37.84	$38.27	$37.01	$37.57	$37.57	399,765
2023-08-10	$38.16	$39.19	$37.55	$37.82	$37.82	351,937
2023-08-09	$38.11	$38.39	$36.89	$38.06	$38.06	340,435
2023-08-08	$38.06	$39.21	$37.63	$38.18	$38.18	511,249
2023-08-07	$39.50	$39.60	$37.61	$38.14	$38.14	621,420
2023-08-04	$39.01	$40.16	$38.89	$39.48	$39.48	935,565
2023-08-03	$37.47	$38.90	$36.48	$38.75	$38.75	1,266,792
2023-08-02	$34.75	$37.40	$34.08	$36.71	$36.71	1,351,799
2023-08-01	$36.42	$36.98	$35.91	$36.00	$36.00	1,000,240
2023-07-31	$35.77	$36.37	$35.42	$36.35	$36.35	928,324
2023-07-28	$36.41	$36.63	$35.71	$35.78	$35.78	473,467
2023-07-27	$36.41	$36.95	$35.88	$36.13	$36.13	445,589
2023-07-26	$37.17	$37.39	$36.15	$36.25	$36.25	424,837
2023-07-25	$36.69	$37.17	$36.33	$37.17	$37.17	453,429
2023-07-24	$37.14	$37.77	$36.81	$36.85	$36.85	451,884
2023-07-21	$37.90	$37.90	$36.07	$37.07	$37.07	901,071
2023-07-20	$36.88	$38.86	$36.83	$37.83	$37.83	1,194,062
2023-07-19	$37.44	$37.87	$36.73	$36.76	$36.76	592,015
2023-07-18	$37.75	$38.19	$37.20	$37.39	$37.39	364,520
2023-07-17	$37.43	$38.08	$36.91	$37.76	$37.76	430,985
2023-07-14	$37.51	$37.92	$37.00	$37.29	$37.29	539,440
2023-07-13	$36.63	$37.80	$36.50	$37.26	$37.26	490,004
2023-07-12	$37.97	$37.97	$36.50	$36.55	$36.55	389,794
2023-07-11	$36.48	$38.03	$36.43	$37.58	$37.58	640,578
2023-07-10	$37.83	$37.96	$36.27	$36.41	$36.41	676,538
2023-07-07	$38.28	$38.80	$37.83	$37.89	$37.89	469,011
2023-07-06	$38.30	$38.69	$37.83	$38.32	$38.32	451,730
2023-07-05	$39.95	$39.95	$38.67	$38.80	$38.80	547,974
2023-07-03	$40.09	$40.45	$39.91	$40.09	$40.09	124,808
2023-06-30	$39.82	$40.37	$39.75	$40.07	$40.07	301,240
2023-06-29	$39.90	$40.06	$38.83	$39.51	$39.51	509,043
2023-06-28	$39.65	$40.73	$38.49	$40.01	$40.01	1,677,824
2023-06-27	$39.73	$40.01	$39.23	$39.75	$39.75	235,854
2023-06-26	$39.94	$40.21	$39.25	$39.62	$39.62	464,584
2023-06-23	$39.15	$40.27	$38.84	$40.06	$40.06	784,264
2023-06-22	$40.36	$40.80	$38.99	$39.47	$39.47	576,865
2023-06-21	$40.88	$41.55	$40.20	$40.31	$40.31	686,843
2023-06-20	$40.90	$41.65	$40.41	$40.91	$40.91	648,281
2023-06-16	$40.91	$41.23	$40.22	$41.09	$41.09	1,116,007
2023-06-15	$38.74	$40.32	$38.54	$40.32	$40.32	667,451
2023-06-14	$37.03	$39.10	$36.96	$38.74	$38.74	1,271,753
2023-06-13	$36.15	$37.24	$36.02	$36.96	$36.96	612,036
2023-06-12	$36.02	$36.50	$35.47	$36.12	$36.12	399,447
2023-06-09	$36.97	$37.29	$35.82	$36.13	$36.13	627,021
2023-06-08	$37.38	$37.48	$36.70	$37.01	$37.01	726,339
2023-06-07	$39.25	$39.61	$37.16	$37.54	$37.54	921,967
2023-06-06	$38.55	$39.42	$38.27	$39.08	$39.08	404,354
2023-06-05	$38.74	$38.74	$37.94	$38.55	$38.55	379,836
2023-06-02	$38.50	$39.34	$38.02	$39.09	$39.09	379,836
2023-06-01	$37.92	$38.46	$36.63	$38.04	$38.04	501,676
2023-05-31	$39.08	$40.80	$37.94	$38.03	$38.03	656,748
2023-05-30	$39.36	$40.07	$39.11	$39.26	$39.26	258,385
2023-05-26	$39.60	$39.95	$39.35	$39.46	$39.46	201,299
2023-05-25	$40.35	$40.35	$39.51	$39.74	$39.74	218,766
2023-05-24	$41.47	$41.56	$40.38	$40.54	$40.54	218,416
2023-05-23	$41.45	$42.63	$41.26	$41.52	$41.52	491,832
2023-05-22	$40.96	$41.74	$40.57	$41.46	$41.46	402,748
2023-05-19	$40.65	$41.08	$40.20	$40.84	$40.84	447,071
2023-05-18	$40.50	$40.65	$39.81	$40.29	$40.29	645,767
2023-05-17	$41.37	$41.37	$40.16	$40.45	$40.45	465,334
2023-05-16	$42.11	$42.41	$41.19	$41.27	$41.27	506,918
2023-05-15	$41.85	$42.91	$41.83	$42.47	$42.47	322,553
2023-05-12	$42.18	$42.28	$41.58	$41.89	$41.89	350,140
2023-05-11	$42.76	$42.96	$41.65	$42.02	$42.02	310,793
2023-05-10	$43.34	$43.50	$42.49	$42.89	$42.89	339,340
2023-05-09	$42.06	$42.85	$41.71	$42.64	$42.64	499,911
2023-05-08	$43.03	$43.81	$41.76	$42.26	$42.26	461,227
2023-05-05	$43.72	$43.72	$42.03	$42.89	$42.89	596,419
2023-05-04	$42.93	$44.62	$42.31	$43.14	$43.14	769,794
2023-05-03	$44.38	$45.45	$41.22	$43.12	$43.12	1,784,301
2023-05-02	$46.11	$47.01	$45.45	$46.45	$46.45	998,127
2023-05-01	$45.25	$48.60	$45.09	$46.60	$46.60	1,065,965
2023-04-28	$44.71	$45.96	$44.47	$45.31	$45.31	423,244
2023-04-27	$44.24	$44.99	$44.02	$44.73	$44.73	416,212
2023-04-26	$44.05	$44.60	$43.60	$44.07	$44.07	448,125
2023-04-25	$45.48	$46.35	$44.03	$44.37	$44.37	639,536
2023-04-24	$47.36	$47.51	$45.56	$45.78	$45.78	627,082
2023-04-21	$46.51	$47.53	$46.49	$47.50	$47.50	1,041,662
2023-04-20	$45.19	$46.54	$44.90	$46.51	$46.51	579,918
2023-04-19	$43.31	$45.47	$43.00	$45.40	$45.40	838,709
2023-04-18	$43.50	$43.86	$42.59	$43.47	$43.47	422,301
2023-04-17	$42.55	$43.52	$42.38	$43.27	$43.27	485,031
2023-04-14	$42.20	$43.08	$41.80	$42.45	$42.45	724,000
2023-04-13	$41.98	$42.30	$41.30	$42.19	$42.19	522,957
2023-04-12	$42.00	$42.37	$41.55	$41.84	$41.84	338,939
2023-04-11	$41.71	$42.15	$41.63	$41.66	$41.66	270,930
2023-04-10	$41.73	$41.99	$41.09	$41.60	$41.60	294,449
2023-04-06	$41.29	$42.03	$41.15	$41.93	$41.93	365,151
2023-04-05	$41.26	$41.69	$40.85	$40.89	$40.89	1,214,849
2023-04-04	$41.60	$41.79	$40.57	$41.33	$41.33	490,384
2023-04-03	$40.72	$41.58	$40.70	$41.37	$41.37	453,888
2023-03-31	$40.61	$40.92	$40.36	$40.81	$40.81	306,182
2023-03-30	$41.01	$41.44	$39.80	$40.18	$40.18	317,913
2023-03-29	$40.31	$40.90	$39.64	$40.77	$40.77	340,470
2023-03-28	$39.87	$40.40	$39.24	$39.91	$39.91	293,827
2023-03-27	$39.78	$40.30	$39.32	$40.07	$40.07	246,141
2023-03-24	$38.21	$39.26	$37.63	$39.14	$39.14	695,626
2023-03-23	$39.60	$39.94	$38.48	$38.60	$38.60	428,057
2023-03-22	$40.27	$40.44	$39.23	$39.33	$39.33	390,961
2023-03-21	$40.32	$40.99	$39.82	$40.28	$40.28	350,753
2023-03-20	$39.63	$40.19	$39.23	$39.68	$39.68	394,396
2023-03-17	$41.42	$41.54	$39.30	$39.49	$39.49	945,642
2023-03-16	$39.17	$41.72	$39.15	$41.47	$41.47	588,929
2023-03-15	$38.55	$39.81	$38.42	$39.36	$39.36	543,823
2023-03-14	$39.47	$39.74	$38.81	$39.20	$39.20	423,367
2023-03-13	$39.49	$40.65	$38.51	$38.60	$38.60	529,648
2023-03-10	$39.50	$40.80	$39.18	$40.05	$40.05	1,065,215
2023-03-09	$39.76	$40.04	$39.27	$39.77	$39.77	457,823
2023-03-08	$40.62	$40.62	$39.19	$39.59	$39.59	470,521
2023-03-07	$40.81	$41.21	$40.11	$40.41	$40.41	449,242
2023-03-06	$42.09	$42.09	$40.48	$40.85	$40.85	661,993
2023-03-03	$42.64	$43.98	$40.99	$42.05	$42.05	749,595
2023-03-02	$43.04	$43.09	$42.11	$42.26	$42.26	442,886
2023-03-01	$43.10	$44.42	$42.12	$43.38	$43.38	767,209
2023-02-28	$41.64	$44.53	$40.52	$42.57	$42.57	1,632,879
2023-02-27	$41.00	$41.92	$40.20	$40.96	$40.96	687,503
2023-02-24	$41.38	$41.68	$40.54	$41.00	$41.00	689,826
2023-02-23	$42.44	$43.46	$41.42	$41.75	$41.75	445,234
2023-02-22	$41.07	$42.54	$40.60	$42.30	$42.30	767,557
2023-02-21	$41.60	$41.96	$40.73	$41.14	$41.14	581,108
2023-02-17	$40.96	$42.17	$40.68	$41.90	$41.90	474,085
2023-02-16	$40.14	$41.49	$39.39	$40.78	$40.78	495,265
2023-02-15	$40.22	$41.13	$39.90	$40.59	$40.59	533,421
2023-02-14	$40.53	$41.22	$39.72	$40.55	$40.55	413,355
2023-02-13	$39.82	$40.97	$39.23	$40.75	$40.75	351,980
2023-02-10	$39.96	$40.50	$39.49	$39.95	$39.95	677,170
2023-02-09	$41.24	$41.44	$39.87	$40.09	$40.09	349,860
2023-02-08	$41.56	$42.06	$40.72	$40.88	$40.88	399,610
2023-02-07	$41.08	$42.23	$40.52	$41.60	$41.60	539,761
2023-02-06	$41.73	$41.73	$40.33	$41.24	$41.24	404,545
2023-02-03	$42.68	$43.15	$41.71	$41.86	$41.86	673,335
2023-02-02	$40.84	$43.11	$40.60	$43.07	$43.07	644,936
2023-02-01	$39.00	$40.99	$39.00	$40.57	$40.57	375,936
2023-01-31	$39.15	$39.74	$38.83	$39.27	$39.27	381,202
2023-01-30	$39.33	$39.56	$38.33	$38.88	$38.88	358,795
2023-01-27	$38.80	$39.54	$38.37	$39.40	$39.40	331,676
2023-01-26	$38.42	$39.16	$38.40	$38.93	$38.93	326,386
2023-01-25	$38.35	$38.69	$37.50	$38.14	$38.14	270,030
2023-01-24	$37.17	$38.92	$37.04	$38.35	$38.35	606,614
2023-01-23	$35.49	$37.35	$35.35	$37.32	$37.32	882,311
2023-01-20	$37.18	$37.18	$35.46	$35.53	$35.53	859,018
2023-01-19	$37.49	$37.95	$36.90	$37.05	$37.05	597,970
2023-01-18	$37.94	$38.37	$37.22	$37.53	$37.53	482,835
2023-01-17	$37.24	$38.63	$36.85	$37.95	$37.95	584,332
2023-01-13	$37.43	$37.78	$36.82	$37.42	$37.42	366,709
2023-01-12	$37.03	$38.49	$36.41	$37.68	$37.68	624,462
2023-01-11	$37.34	$37.95	$36.44	$37.02	$37.02	671,469
2023-01-10	$36.88	$38.40	$36.38	$37.37	$37.37	555,845
2023-01-09	$37.44	$37.99	$36.52	$36.82	$36.82	529,292
2023-01-06	$38.62	$39.07	$36.76	$37.08	$37.08	661,866
2023-01-05	$38.31	$39.12	$37.79	$38.50	$38.50	498,580
2023-01-04	$39.25	$39.68	$38.17	$38.68	$38.68	581,016
2023-01-03	$38.90	$39.73	$37.78	$38.86	$38.86	696,990
2022-12-30	$38.85	$38.97	$38.13	$38.61	$38.61	445,497
2022-12-29	$38.38	$39.16	$38.24	$38.97	$38.97	528,783
2022-12-28	$38.85	$39.09	$37.97	$38.19	$38.19	288,064
2022-12-27	$39.32	$39.37	$38.27	$38.67	$38.67	277,681
2022-12-23	$39.71	$40.00	$39.03	$39.67	$39.67	171,778
2022-12-22	$40.24	$40.24	$38.58	$39.73	$39.73	433,919
2022-12-21	$39.90	$41.20	$39.68	$40.52	$40.52	373,264
2022-12-20	$38.74	$40.46	$38.23	$39.83	$39.83	666,320
2022-12-19	$38.54	$39.48	$37.69	$38.83	$38.83	467,229
2022-12-16	$39.32	$39.89	$37.87	$38.44	$38.44	1,578,452
2022-12-15	$41.52	$41.54	$39.51	$39.91	$39.91	616,369
2022-12-14	$42.24	$43.28	$41.32	$41.92	$41.92	840,413
2022-12-13	$46.35	$46.35	$38.70	$42.48	$42.48	2,640,879
2022-12-12	$46.22	$46.48	$45.32	$45.50	$45.50	356,230
2022-12-09	$46.96	$46.96	$45.52	$45.85	$45.85	450,540
2022-12-08	$46.56	$48.31	$45.97	$47.12	$47.12	513,493
2022-12-07	$46.83	$47.97	$45.74	$46.71	$46.71	405,743
2022-12-06	$46.51	$47.68	$46.23	$46.97	$46.97	431,084
2022-12-05	$47.01	$47.01	$45.36	$46.75	$46.75	372,937
2022-12-02	$46.56	$47.73	$46.08	$47.25	$47.25	451,151
2022-12-01	$48.52	$48.86	$47.19	$47.23	$47.23	508,414
2022-11-30	$47.92	$48.33	$46.88	$48.25	$48.25	535,448
2022-11-29	$48.66	$49.37	$47.55	$47.69	$47.69	365,561
2022-11-28	$49.11	$49.82	$48.68	$48.92	$48.92	227,228
2022-11-25	$48.88	$50.11	$48.88	$49.69	$49.69	58,451
2022-11-23	$48.11	$49.18	$47.91	$48.96	$48.96	220,700
2022-11-22	$49.06	$49.37	$47.99	$48.27	$48.27	307,065
2022-11-21	$48.93	$49.56	$47.99	$48.80	$48.80	268,156
2022-11-18	$48.48	$49.33	$47.70	$49.04	$49.04	396,297
2022-11-17	$47.40	$47.67	$46.41	$47.50	$47.50	409,323
2022-11-16	$49.56	$49.89	$46.03	$47.97	$47.97	862,247
2022-11-15	$51.89	$51.89	$48.35	$50.00	$50.00	869,298
2022-11-14	$53.12	$53.12	$49.97	$51.02	$51.02	598,754
2022-11-11	$52.59	$53.32	$51.99	$52.93	$52.93	450,546
2022-11-10	$50.89	$52.64	$50.35	$52.40	$52.40	447,511
2022-11-09	$49.97	$51.01	$48.58	$49.00	$49.00	311,336
2022-11-08	$50.32	$51.99	$49.84	$50.39	$50.39	369,765
2022-11-07	$49.56	$50.42	$48.82	$50.33	$50.33	357,412
2022-11-04	$49.62	$50.04	$47.40	$49.86	$49.86	465,674
2022-11-03	$49.40	$50.94	$47.57	$49.59	$49.59	654,604
2022-11-02	$52.20	$52.57	$50.60	$50.98	$50.98	446,538
2022-11-01	$52.32	$52.99	$51.83	$52.45	$52.45	368,515
2022-10-31	$51.97	$52.34	$50.88	$51.76	$51.76	438,196
2022-10-28	$52.73	$53.25	$52.03	$52.25	$52.25	313,705
2022-10-27	$53.63	$54.00	$51.89	$52.17	$52.17	224,471
2022-10-26	$52.85	$54.78	$52.46	$53.34	$53.34	414,527
2022-10-25	$52.09	$53.24	$51.97	$52.64	$52.64	252,768
2022-10-24	$52.11	$52.64	$51.45	$51.74	$51.74	321,690
2022-10-21	$51.59	$52.54	$50.40	$51.69	$51.69	483,820
2022-10-20	$52.63	$52.90	$50.64	$50.85	$50.85	314,794
2022-10-19	$53.62	$54.71	$51.52	$53.04	$53.04	296,634
2022-10-18	$53.77	$55.39	$53.77	$54.05	$54.05	488,038
2022-10-17	$51.99	$54.41	$51.80	$52.90	$52.90	491,425
2022-10-14	$54.31	$54.35	$51.58	$51.60	$51.60	515,037
2022-10-13	$54.77	$56.20	$52.82	$54.00	$54.00	1,068,631
2022-10-12	$55.82	$56.77	$54.78	$55.95	$55.95	211,308
2022-10-11	$56.25	$56.65	$54.64	$56.06	$56.06	313,528
2022-10-10	$56.49	$57.72	$56.26	$56.45	$56.45	211,843
2022-10-07	$57.11	$58.09	$56.05	$56.31	$56.31	412,896
2022-10-06	$56.57	$57.67	$56.54	$57.45	$57.45	192,809
2022-10-05	$55.56	$57.01	$55.43	$56.56	$56.56	241,408
2022-10-04	$55.49	$56.69	$55.00	$56.06	$56.06	264,273
2022-10-03	$53.85	$58.10	$52.63	$55.07	$55.07	351,175
2022-09-30	$54.12	$55.48	$53.14	$53.19	$53.19	411,689
2022-09-29	$53.81	$54.34	$53.19	$54.24	$54.24	234,442
2022-09-28	$53.48	$54.41	$52.50	$54.14	$54.14	370,933
2022-09-27	$53.09	$54.00	$52.67	$52.84	$52.84	207,924
2022-09-26	$52.40	$53.27	$51.81	$52.68	$52.68	253,364
2022-09-23	$53.36	$53.62	$51.56	$52.86	$52.86	282,493
2022-09-22	$54.77	$55.52	$52.80	$53.95	$53.95	511,012
2022-09-21	$54.54	$56.84	$54.54	$55.31	$55.31	555,658
2022-09-20	$54.22	$55.17	$54.07	$55.03	$55.03	388,614
2022-09-19	$53.03	$54.94	$52.51	$54.74	$54.74	338,941
2022-09-16	$53.61	$54.15	$52.49	$53.60	$53.60	340,930
2022-09-15	$54.76	$54.95	$53.84	$54.27	$54.27	239,025
2022-09-14	$56.28	$57.80	$54.64	$54.76	$54.76	364,033
2022-09-13	$54.76	$56.47	$54.76	$56.01	$56.01	399,253
2022-09-12	$56.10	$56.60	$55.68	$56.12	$56.12	251,413
2022-09-09	$56.18	$57.39	$55.71	$55.75	$55.75	397,310
2022-09-08	$53.53	$55.96	$53.23	$55.63	$55.63	458,514
2022-09-07	$51.68	$53.93	$51.01	$53.93	$53.93	541,391
2022-09-06	$51.75	$51.80	$50.43	$51.24	$51.24	510,659
2022-09-02	$52.54	$53.04	$51.23	$51.70	$51.70	220,172
2022-09-01	$51.97	$52.51	$51.25	$52.26	$52.26	255,132
2022-08-31	$52.24	$53.85	$51.80	$52.48	$52.48	330,469
2022-08-30	$54.57	$54.63	$52.11	$52.22	$52.22	420,026
2022-08-29	$53.48	$54.92	$52.29	$54.43	$54.43	378,954
2022-08-26	$58.02	$58.02	$53.87	$54.06	$54.06	297,111
2022-08-25	$57.12	$58.29	$56.67	$58.14	$58.14	238,055
2022-08-24	$56.46	$57.52	$56.45	$56.99	$56.99	149,286
2022-08-23	$57.23	$57.65	$55.91	$56.29	$56.29	282,494
2022-08-22	$58.09	$58.33	$56.87	$57.30	$57.30	202,291
2022-08-19	$57.72	$58.74	$57.72	$58.26	$58.26	191,956
2022-08-18	$58.56	$58.56	$57.66	$58.12	$58.12	317,627
2022-08-17	$57.60	$58.61	$57.51	$58.14	$58.14	360,510
2022-08-16	$57.47	$58.25	$56.72	$57.95	$57.95	355,775
2022-08-15	$57.60	$58.04	$57.17	$57.73	$57.73	269,604
2022-08-12	$56.58	$57.67	$56.15	$57.56	$57.56	252,504
2022-08-11	$57.21	$57.59	$56.19	$56.26	$56.26	446,635
2022-08-10	$59.20	$59.20	$56.95	$57.21	$57.21	359,577
2022-08-09	$58.64	$58.81	$57.57	$58.32	$58.32	332,490
2022-08-08	$58.54	$58.98	$56.98	$58.51	$58.51	363,466
2022-08-05	$56.83	$59.08	$56.75	$58.89	$58.89	426,221
2022-08-04	$57.52	$58.05	$55.03	$57.58	$57.58	449,752
2022-08-03	$55.01	$58.67	$55.01	$57.89	$57.89	747,107
2022-08-02	$56.29	$56.53	$55.67	$55.98	$55.98	327,842
2022-08-01	$56.12	$57.11	$55.72	$56.18	$56.18	391,549
2022-07-29	$56.53	$56.94	$55.69	$56.56	$56.56	314,452
2022-07-28	$57.23	$57.95	$56.12	$56.77	$56.77	274,748
2022-07-27	$56.71	$57.37	$56.19	$56.99	$56.99	208,098
2022-07-26	$56.78	$57.51	$56.36	$56.78	$56.78	267,328
2022-07-25	$55.84	$57.16	$55.18	$56.98	$56.98	378,816
2022-07-22	$55.74	$57.21	$54.30	$55.18	$55.18	492,550
2022-07-21	$52.94	$55.66	$52.55	$55.43	$55.43	579,880
2022-07-20	$54.09	$54.34	$52.44	$53.18	$53.18	637,537
2022-07-19	$54.27	$54.94	$53.46	$54.21	$54.21	561,391
2022-07-18	$55.27	$57.03	$53.44	$53.46	$53.46	455,915
2022-07-15	$53.60	$55.61	$53.42	$55.00	$55.00	606,214
2022-07-14	$53.20	$53.71	$50.67	$52.90	$52.90	1,131,038
2022-07-13	$54.49	$55.04	$53.13	$53.96	$53.96	489,877
2022-07-12	$56.77	$56.86	$55.23	$55.36	$55.36	390,177
2022-07-11	$56.95	$58.54	$55.76	$56.68	$56.68	438,582
2022-07-08	$57.73	$57.73	$55.92	$56.97	$56.97	677,013
2022-07-07	$58.08	$59.33	$57.31	$57.98	$57.98	353,719
2022-07-06	$58.42	$58.42	$56.58	$57.66	$57.66	352,999
2022-07-05	$57.09	$58.36	$56.46	$58.35	$58.35	473,472
2022-07-01	$57.90	$58.40	$56.69	$57.85	$57.85	436,089
2022-06-30	$57.79	$59.11	$56.78	$58.30	$58.30	516,956
2022-06-29	$57.43	$58.86	$56.76	$58.63	$58.63	523,780
2022-06-28	$57.15	$58.05	$56.46	$57.32	$57.32	338,011
2022-06-27	$57.64	$58.61	$56.58	$57.21	$57.21	300,069
2022-06-24	$56.79	$58.19	$56.47	$57.43	$57.43	460,777
2022-06-23	$54.40	$56.58	$54.30	$56.28	$56.28	426,087
2022-06-22	$52.59	$55.31	$52.00	$54.23	$54.23	397,796
2022-06-21	$53.93	$54.43	$52.91	$53.00	$53.00	387,945
2022-06-17	$53.78	$55.46	$53.67	$53.72	$53.72	778,520
2022-06-16	$53.60	$53.85	$52.55	$52.90	$52.90	468,039
2022-06-15	$51.85	$54.87	$51.81	$54.55	$54.55	557,455
2022-06-14	$54.66	$54.89	$50.14	$51.49	$51.49	1,166,204
2022-06-13	$54.88	$54.98	$53.11	$54.66	$54.66	524,570
2022-06-10	$56.13	$56.50	$55.25	$55.77	$55.77	486,553
2022-06-09	$58.58	$59.27	$56.75	$56.85	$56.85	466,685
2022-06-08	$62.20	$62.20	$58.74	$59.39	$59.39	532,588
2022-06-07	$59.51	$62.76	$59.23	$62.34	$62.34	367,589
2022-06-06	$64.63	$64.63	$60.09	$60.64	$60.64	804,277
2022-06-03	$65.27	$65.65	$62.49	$64.31	$64.31	389,191
2022-06-02	$63.30	$65.72	$62.72	$65.27	$65.27	561,639
2022-06-01	$63.25	$64.16	$62.86	$63.45	$63.45	317,998
2022-05-31	$64.32	$64.34	$63.00	$63.25	$63.25	331,208
2022-05-27	$62.63	$64.44	$62.48	$64.44	$64.44	276,082
2022-05-26	$60.67	$62.45	$60.53	$62.18	$62.18	246,718
2022-05-25	$60.20	$61.36	$59.61	$60.23	$60.23	354,365
2022-05-24	$62.20	$62.48	$60.03	$60.65	$60.65	342,452
2022-05-23	$64.14	$64.70	$63.01	$63.11	$63.11	220,295
2022-05-20	$63.97	$64.37	$61.96	$63.59	$63.59	351,717
2022-05-19	$61.42	$63.95	$61.37	$63.04	$63.04	514,722
2022-05-18	$62.59	$63.66	$60.67	$61.41	$61.41	406,147
2022-05-17	$64.29	$64.36	$61.68	$63.58	$63.58	418,225
2022-05-16	$61.78	$64.10	$61.78	$63.54	$63.54	313,094
2022-05-13	$61.65	$62.44	$60.54	$61.55	$61.55	497,492
2022-05-12	$58.86	$61.59	$58.74	$61.14	$61.14	478,679
2022-05-11	$60.00	$62.75	$59.78	$59.90	$59.90	638,882
2022-05-10	$59.98	$60.98	$58.88	$60.30	$60.30	591,018
2022-05-09	$62.65	$62.65	$59.05	$59.51	$59.51	714,553
2022-05-06	$63.27	$64.32	$62.18	$62.99	$62.99	729,700
2022-05-05	$67.70	$67.79	$63.40	$63.93	$63.93	775,020
2022-05-04	$73.95	$73.95	$66.72	$68.56	$68.56	1,112,844
2022-05-03	$74.48	$75.16	$72.87	$73.01	$73.01	468,286
2022-05-02	$74.26	$74.76	$72.33	$74.32	$74.32	410,114
2022-04-29	$74.81	$76.35	$74.33	$74.57	$74.57	354,925
2022-04-28	$75.11	$75.65	$73.38	$75.32	$75.32	346,115
2022-04-27	$73.92	$75.64	$73.76	$74.41	$74.41	384,673
2022-04-26	$76.37	$76.94	$73.75	$74.25	$74.25	446,035
2022-04-25	$74.02	$76.43	$70.93	$76.38	$76.38	609,903
2022-04-22	$76.00	$76.00	$73.98	$74.52	$74.52	422,004
2022-04-21	$75.26	$76.91	$73.25	$76.16	$76.16	438,974
2022-04-20	$74.27	$75.64	$73.82	$75.24	$75.24	444,742
2022-04-19	$73.08	$74.27	$72.01	$73.95	$73.95	635,104
2022-04-18	$74.70	$74.70	$72.07	$73.00	$73.00	542,367
2022-04-14	$76.06	$76.31	$74.34	$74.68	$74.68	388,031
2022-04-13	$74.27	$76.18	$73.44	$75.87	$75.87	586,543
2022-04-12	$73.37	$74.95	$71.10	$74.06	$74.06	1,116,065
2022-04-11	$80.80	$80.80	$71.43	$73.24	$73.24	1,542,846
2022-04-08	$80.99	$82.16	$80.51	$81.64	$81.64	719,400
2022-04-07	$79.11	$81.74	$79.02	$81.08	$81.08	973,245
2022-04-06	$76.59	$80.26	$75.55	$78.99	$78.99	730,646
2022-04-05	$77.30	$78.34	$76.06	$76.61	$76.61	359,428
2022-04-04	$77.51	$78.59	$76.91	$77.35	$77.35	291,958
2022-04-01	$76.23	$77.92	$75.76	$77.89	$77.89	329,467
2022-03-31	$75.73	$76.57	$75.67	$76.32	$76.32	621,378
2022-03-30	$76.26	$77.17	$75.34	$75.67	$75.67	488,550
2022-03-29	$76.43	$77.42	$75.21	$76.18	$76.18	746,825
2022-03-28	$76.26	$76.49	$74.41	$75.88	$75.88	519,085
2022-03-25	$75.97	$77.16	$75.21	$76.49	$76.49	428,348
2022-03-24	$74.56	$75.73	$72.84	$75.61	$75.61	411,266
2022-03-23	$75.37	$75.73	$73.89	$74.46	$74.46	357,968
2022-03-22	$72.82	$75.77	$72.79	$75.37	$75.37	640,284
2022-03-21	$72.67	$74.20	$72.25	$72.64	$72.64	409,243
2022-03-18	$73.50	$74.82	$72.51	$72.92	$72.92	516,647
2022-03-17	$71.44	$74.51	$71.15	$73.38	$73.38	632,387
2022-03-16	$71.39	$71.48	$70.10	$71.37	$71.37	370,404
2022-03-15	$71.00	$71.28	$69.26	$70.59	$70.59	535,051
2022-03-14	$71.11	$72.22	$69.84	$70.53	$70.53	451,755
2022-03-11	$71.87	$72.15	$70.70	$71.00	$71.00	361,408
2022-03-10	$71.38	$72.13	$70.59	$71.37	$71.37	313,767
2022-03-09	$70.87	$72.12	$70.30	$71.50	$71.50	394,175
2022-03-08	$70.50	$71.74	$69.14	$69.88	$69.88	405,637
2022-03-07	$72.25	$72.99	$70.47	$71.20	$71.20	578,095
2022-03-04	$70.69	$72.36	$70.69	$72.33	$72.33	483,493
2022-03-03	$71.33	$72.24	$70.31	$71.63	$71.63	865,328
2022-03-02	$67.57	$71.57	$67.57	$71.28	$71.28	1,112,717
2022-03-01	$66.89	$69.27	$65.57	$67.67	$67.67	1,016,461
2022-02-28	$67.07	$67.66	$66.26	$66.69	$66.69	828,838
2022-02-25	$64.80	$67.94	$63.08	$67.13	$67.13	866,683
2022-02-24	$60.74	$64.36	$60.42	$64.00	$64.00	583,390
2022-02-23	$62.70	$63.09	$62.00	$62.58	$62.58	410,451
2022-02-22	$64.08	$64.63	$62.60	$62.71	$62.71	286,434
2022-02-18	$63.85	$64.47	$63.48	$63.94	$63.94	374,516
2022-02-17	$63.66	$64.17	$62.76	$64.05	$64.05	379,501
2022-02-16	$64.42	$64.85	$63.49	$64.17	$64.17	395,201
2022-02-15	$64.52	$65.42	$63.95	$64.74	$64.74	436,702
2022-02-14	$64.20	$64.87	$63.53	$64.32	$64.32	479,235
2022-02-11	$64.30	$64.81	$63.25	$63.69	$63.69	377,699
2022-02-10	$63.37	$65.41	$63.37	$64.34	$64.34	589,708
2022-02-09	$63.70	$64.91	$63.16	$63.82	$63.82	526,747
2022-02-08	$63.25	$64.79	$62.66	$63.70	$63.70	282,955
2022-02-07	$64.27	$64.87	$62.84	$63.31	$63.31	397,338
2022-02-04	$63.01	$65.39	$61.82	$64.36	$64.36	592,473
2022-02-03	$62.40	$64.02	$61.50	$63.00	$63.00	546,238
2022-02-02	$62.35	$63.29	$61.69	$63.07	$63.07	463,678
2022-02-01	$63.22	$63.40	$61.63	$62.39	$62.39	567,305
2022-01-31	$61.40	$64.25	$61.35	$62.77	$62.77	647,436
2022-01-28	$61.62	$61.97	$59.48	$61.50	$61.50	426,758
2022-01-27	$61.85	$63.35	$60.65	$61.44	$61.44	456,063
2022-01-26	$62.66	$63.45	$60.66	$61.56	$61.56	555,626
2022-01-25	$62.76	$63.06	$60.77	$61.84	$61.84	464,132
2022-01-24	$62.18	$64.00	$60.35	$63.29	$63.29	767,445
2022-01-21	$63.73	$66.11	$63.31	$63.43	$63.43	540,148
2022-01-20	$63.75	$65.71	$63.36	$64.00	$64.00	625,197
2022-01-19	$64.41	$66.11	$63.95	$64.26	$64.26	588,323
2022-01-18	$63.55	$66.64	$63.48	$63.88	$63.88	793,546
2022-01-14	$61.06	$64.27	$61.06	$64.08	$64.08	627,689
2022-01-13	$61.01	$61.92	$60.22	$61.33	$61.33	273,278
2022-01-12	$62.52	$62.87	$61.02	$61.02	$61.02	282,901
2022-01-11	$61.54	$62.88	$61.23	$62.05	$62.05	368,906
2022-01-10	$59.90	$61.39	$58.98	$61.23	$61.23	336,613
2022-01-07	$60.51	$62.00	$59.60	$60.03	$60.03	490,606
2022-01-06	$59.94	$63.06	$59.43	$60.73	$60.73	765,963
2022-01-05	$61.23	$62.41	$60.16	$60.36	$60.36	480,943
2022-01-04	$60.62	$61.76	$60.50	$61.60	$61.60	377,856
2022-01-03	$60.53	$63.07	$60.15	$61.20	$61.20	376,789
2021-12-31	$60.88	$61.13	$59.76	$60.17	$60.17	266,552
2021-12-30	$62.07	$63.09	$60.82	$60.89	$60.89	288,434
2021-12-29	$61.29	$63.06	$60.88	$62.21	$62.21	563,838
2021-12-28	$61.17	$62.68	$60.90	$61.34	$61.34	438,241
2021-12-27	$61.53	$62.78	$60.88	$61.40	$61.40	297,127
2021-12-23	$60.50	$61.91	$59.93	$61.66	$61.66	307,718
2021-12-22	$58.62	$60.61	$58.46	$60.34	$60.34	386,906
2021-12-21	$59.53	$59.82	$58.01	$58.70	$58.70	338,155
2021-12-20	$57.51	$59.11	$56.65	$58.96	$58.96	467,618
2021-12-17	$56.03	$58.11	$56.03	$57.74	$57.74	1,352,948
2021-12-16	$58.00	$58.54	$55.54	$56.24	$56.24	491,411
2021-12-15	$56.50	$57.68	$55.62	$57.57	$57.57	355,197
2021-12-14	$57.28	$57.75	$56.33	$56.50	$56.50	432,683
2021-12-13	$57.17	$57.88	$56.09	$57.39	$57.39	491,201
2021-12-10	$56.82	$58.14	$56.33	$56.92	$56.92	394,684
2021-12-09	$57.81	$58.54	$56.10	$56.29	$56.29	610,750
2021-12-08	$56.65	$59.52	$56.65	$58.62	$58.62	681,144
2021-12-07	$54.80	$58.32	$53.99	$56.80	$56.80	915,999
2021-12-06	$52.63	$54.24	$51.66	$54.10	$54.10	498,530
2021-12-03	$54.21	$54.94	$52.11	$52.53	$52.53	549,722
2021-12-02	$53.84	$54.11	$52.73	$53.75	$53.75	569,915
2021-12-01	$53.73	$55.34	$52.45	$53.29	$53.29	534,219
2021-11-30	$51.02	$53.95	$50.91	$52.62	$52.62	881,212
2021-11-29	$52.11	$52.30	$50.58	$51.11	$51.11	613,799
2021-11-26	$53.32	$54.00	$50.66	$51.63	$51.63	324,031
2021-11-24	$54.33	$54.34	$53.58	$54.25	$54.25	283,195
2021-11-23	$54.27	$54.56	$53.07	$54.36	$54.36	317,777
2021-11-22	$56.06	$56.50	$54.03	$54.60	$54.60	434,164
2021-11-19	$56.28	$56.40	$55.07	$55.71	$55.71	299,833
2021-11-18	$56.38	$57.94	$56.16	$56.26	$56.26	517,988
2021-11-17	$57.03	$57.70	$56.63	$56.78	$56.78	254,341
2021-11-16	$56.04	$58.72	$55.85	$57.03	$57.03	400,632
2021-11-15	$57.55	$57.55	$55.64	$55.99	$55.99	738,587
2021-11-12	$56.99	$58.58	$56.61	$57.04	$57.04	323,310
2021-11-11	$57.93	$58.74	$56.52	$56.81	$56.81	560,871
2021-11-10	$58.19	$59.05	$57.40	$57.76	$57.76	454,709
2021-11-09	$59.04	$59.14	$57.47	$58.54	$58.54	343,393
2021-11-08	$58.17	$59.92	$57.81	$58.95	$58.95	485,634
2021-11-05	$56.81	$58.39	$55.73	$58.09	$58.09	538,667
2021-11-04	$56.72	$57.23	$55.10	$56.29	$56.29	379,907
2021-11-03	$55.00	$57.47	$53.64	$56.40	$56.40	743,659
2021-11-02	$53.75	$53.93	$52.67	$53.64	$53.64	271,725
2021-11-01	$52.48	$54.17	$52.30	$53.75	$53.75	389,322
2021-10-29	$52.23	$52.87	$51.50	$52.28	$52.28	286,986
2021-10-28	$51.73	$52.59	$51.10	$52.09	$52.09	304,662
2021-10-27	$52.28	$52.64	$51.00	$51.66	$51.66	491,987
2021-10-26	$53.28	$53.29	$52.20	$52.41	$52.41	319,053
2021-10-25	$52.38	$53.09	$52.13	$52.91	$52.91	292,470
2021-10-22	$53.37	$53.37	$52.00	$52.61	$52.61	208,108
2021-10-21	$53.37	$53.51	$52.73	$53.12	$53.12	165,006
2021-10-20	$52.56	$53.31	$52.21	$53.11	$53.11	262,173
2021-10-19	$53.16	$53.62	$52.25	$52.52	$52.52	449,401
2021-10-18	$53.59	$53.60	$51.89	$53.08	$53.08	349,612
2021-10-15	$54.39	$54.96	$53.02	$53.20	$53.20	471,431
2021-10-14	$52.82	$53.89	$52.22	$53.84	$53.84	820,437
2021-10-13	$52.35	$52.60	$51.50	$52.11	$52.11	429,419
2021-10-12	$49.90	$52.03	$49.62	$52.01	$52.01	644,627
2021-10-11	$45.28	$51.45	$45.05	$50.76	$50.76	1,300,974
2021-10-08	$48.74	$48.87	$47.54	$47.97	$47.97	440,721
2021-10-07	$49.48	$49.62	$48.43	$48.62	$48.62	452,664
2021-10-06	$48.21	$49.26	$47.68	$48.92	$48.92	666,696
2021-10-05	$49.50	$50.00	$47.02	$48.21	$48.21	1,295,183
2021-10-04	$52.00	$53.03	$48.93	$49.45	$49.45	2,273,949
2021-10-01	$56.00	$57.47	$55.50	$56.98	$56.98	581,040
2021-09-30	$57.01	$57.35	$55.90	$56.00	$56.00	522,912
2021-09-29	$57.09	$57.32	$56.02	$56.72	$56.72	298,084
2021-09-28	$58.76	$59.12	$56.68	$57.00	$57.00	595,015
2021-09-27	$57.86	$59.87	$57.50	$58.96	$58.96	377,109
2021-09-24	$57.84	$58.38	$57.20	$57.86	$57.86	218,354
2021-09-23	$58.05	$58.30	$56.60	$57.99	$57.99	202,543
2021-09-22	$57.45	$58.10	$56.78	$57.59	$57.59	269,985
2021-09-21	$55.70	$57.35	$55.31	$57.15	$57.15	482,279
2021-09-20	$55.19	$55.39	$54.37	$55.38	$55.38	289,888
2021-09-17	$55.53	$56.02	$54.83	$55.94	$55.94	592,207
2021-09-16	$55.47	$55.81	$54.32	$55.16	$55.16	221,970
2021-09-15	$54.74	$56.13	$54.12	$55.18	$55.18	473,546
2021-09-14	$55.58	$55.68	$53.75	$54.64	$54.64	247,665
2021-09-13	$55.42	$56.23	$54.17	$55.54	$55.54	216,996
2021-09-10	$56.66	$56.98	$54.36	$55.40	$55.40	455,652
2021-09-09	$56.61	$57.72	$56.07	$56.21	$56.21	357,409
2021-09-08	$56.42	$57.88	$55.45	$56.81	$56.81	378,099
2021-09-07	$56.13	$56.91	$56.00	$56.42	$56.42	428,302
2021-09-03	$59.13	$59.51	$56.63	$56.95	$56.95	395,566
2021-09-02	$59.37	$59.87	$58.71	$59.25	$59.25	316,936
2021-09-01	$59.48	$60.44	$58.84	$59.29	$59.29	288,302
2021-08-31	$59.29	$60.20	$58.80	$59.29	$59.29	450,888
2021-08-30	$59.20	$59.79	$58.51	$59.03	$59.03	293,615
2021-08-27	$57.59	$60.00	$57.21	$59.40	$59.40	364,165
2021-08-26	$58.74	$59.42	$56.88	$57.48	$57.48	320,117
2021-08-25	$58.48	$59.22	$57.66	$59.04	$59.04	440,919
2021-08-24	$58.71	$59.09	$58.01	$58.46	$58.46	234,767
2021-08-23	$56.66	$59.31	$56.66	$58.63	$58.63	383,251
2021-08-20	$54.47	$56.71	$54.37	$56.41	$56.41	343,363
2021-08-19	$55.47	$55.77	$54.33	$54.65	$54.65	521,680
2021-08-18	$57.77	$58.08	$55.55	$55.55	$55.55	329,124
2021-08-17	$57.16	$57.82	$56.29	$57.68	$57.68	315,723
2021-08-16	$58.04	$58.59	$57.18	$57.54	$57.54	227,436
2021-08-13	$58.40	$59.32	$57.66	$58.32	$58.32	379,174
2021-08-12	$57.04	$59.00	$56.83	$58.33	$58.33	384,432
2021-08-11	$56.27	$57.14	$55.08	$56.83	$56.83	436,450
2021-08-10	$60.88	$60.88	$55.12	$56.16	$56.16	701,329
2021-08-09	$61.01	$61.01	$59.36	$60.54	$60.54	295,214
2021-08-06	$61.62	$61.62	$60.02	$60.93	$60.93	287,185
2021-08-05	$60.71	$61.40	$60.16	$61.30	$61.30	301,810
2021-08-04	$60.05	$61.38	$58.54	$60.28	$60.28	493,801
2021-08-03	$62.61	$62.61	$58.70	$60.79	$60.79	512,084
2021-08-02	$58.76	$59.68	$58.44	$59.22	$59.22	285,802
2021-07-30	$59.61	$60.45	$58.66	$58.95	$58.95	384,296
2021-07-29	$60.47	$61.93	$59.99	$60.08	$60.08	307,301
2021-07-28	$59.68	$60.94	$59.13	$60.01	$60.01	429,812
2021-07-27	$58.75	$59.47	$57.66	$59.29	$59.29	285,740
2021-07-26	$60.31	$60.65	$58.61	$58.91	$58.91	287,667
2021-07-23	$58.49	$58.72	$57.72	$58.70	$58.70	188,096
2021-07-22	$58.49	$59.03	$57.08	$58.07	$58.07	187,332
2021-07-21	$56.27	$59.00	$55.22	$58.49	$58.49	416,568
2021-07-20	$56.25	$57.38	$56.11	$56.53	$56.53	268,569
2021-07-19	$54.60	$56.30	$54.53	$56.08	$56.08	345,188
2021-07-16	$56.64	$56.64	$55.06	$55.30	$55.30	241,812
2021-07-15	$55.19	$56.16	$54.84	$56.07	$56.07	229,554
2021-07-14	$56.02	$56.06	$55.08	$55.47	$55.47	207,735
2021-07-13	$57.03	$57.50	$54.88	$55.59	$55.59	563,868
2021-07-12	$56.81	$57.60	$55.87	$56.80	$56.80	198,335
2021-07-09	$56.80	$58.08	$56.03	$56.92	$56.92	215,701
2021-07-08	$56.26	$57.26	$55.27	$56.34	$56.34	283,552
2021-07-07	$57.16	$57.74	$56.57	$56.74	$56.74	428,329
2021-07-06	$59.49	$59.49	$57.62	$57.64	$57.64	325,566
2021-07-02	$59.76	$59.76	$58.36	$59.28	$59.28	249,588
2021-07-01	$60.95	$61.93	$59.88	$59.98	$59.98	267,977
2021-06-30	$60.35	$61.25	$60.28	$60.68	$60.68	636,460
2021-06-29	$61.83	$62.03	$60.09	$60.68	$60.68	264,721
2021-06-28	$63.52	$63.52	$61.25	$61.42	$61.42	235,558
2021-06-25	$62.03	$64.05	$61.73	$63.52	$63.52	739,689
2021-06-24	$60.72	$61.88	$60.03	$61.61	$61.61	221,435
2021-06-23	$61.63	$61.63	$60.13	$60.39	$60.39	320,241
2021-06-22	$61.07	$61.69	$59.63	$61.27	$61.27	440,538
2021-06-21	$60.06	$61.21	$59.00	$61.07	$61.07	389,163
2021-06-18	$59.70	$60.36	$57.84	$59.64	$59.64	1,309,518
2021-06-17	$60.69	$60.96	$59.28	$60.45	$60.45	433,844
2021-06-16	$59.92	$60.97	$59.70	$60.82	$60.82	366,662
2021-06-15	$60.35	$60.64	$58.85	$59.68	$59.68	526,136
2021-06-14	$60.52	$61.69	$59.96	$60.01	$60.01	594,058
2021-06-11	$59.18	$60.53	$58.77	$60.52	$60.52	750,917
2021-06-10	$61.34	$61.80	$58.96	$59.18	$59.18	565,465
2021-06-09	$60.81	$61.83	$60.28	$60.96	$60.96	371,247
2021-06-08	$62.07	$62.12	$60.38	$60.79	$60.79	363,533
2021-06-07	$60.50	$62.20	$60.39	$61.68	$61.68	281,005
2021-06-04	$61.88	$62.45	$60.27	$60.94	$60.94	373,395
2021-06-03	$62.10	$62.66	$60.96	$62.19	$62.19	280,499
2021-06-02	$62.76	$62.76	$60.60	$61.96	$61.96	297,860
2021-06-01	$60.40	$62.89	$59.81	$62.61	$62.61	414,091
2021-05-28	$61.19	$61.55	$60.07	$60.67	$60.67	423,824
2021-05-27	$63.82	$63.82	$61.21	$61.27	$61.27	499,107
2021-05-26	$64.55	$65.31	$61.84	$63.28	$63.28	1,025,357
2021-05-25	$66.85	$66.92	$65.59	$66.40	$66.40	289,923
2021-05-24	$66.58	$66.99	$65.49	$66.48	$66.48	330,192
2021-05-21	$66.92	$66.92	$65.70	$66.01	$66.01	471,643
2021-05-20	$64.03	$66.42	$63.57	$66.31	$66.31	506,908
2021-05-19	$62.34	$64.69	$62.34	$64.11	$64.11	501,513
2021-05-18	$61.91	$63.20	$61.22	$62.93	$62.93	459,374
2021-05-17	$62.22	$62.58	$60.39	$61.60	$61.60	375,114
2021-05-14	$61.50	$62.68	$61.00	$62.21	$62.21	297,602
2021-05-13	$60.00	$62.81	$58.95	$61.46	$61.46	1,502,968
2021-05-12	$60.51	$62.70	$60.00	$61.98	$61.98	575,093
2021-05-11	$59.84	$61.69	$59.84	$60.72	$60.72	276,194
2021-05-10	$62.88	$63.21	$60.42	$60.89	$60.89	336,865
2021-05-07	$63.40	$64.15	$62.67	$63.25	$63.25	448,818
2021-05-06	$61.61	$63.55	$60.75	$63.21	$63.21	433,128
2021-05-05	$60.88	$62.23	$59.66	$61.95	$61.95	436,104
2021-05-04	$60.64	$62.57	$59.33	$61.71	$61.71	600,615
2021-05-03	$63.58	$63.68	$60.80	$61.48	$61.48	530,191
2021-04-30	$63.76	$65.29	$63.17	$63.18	$63.18	345,378
2021-04-29	$64.07	$64.44	$62.38	$64.20	$64.20	272,380
2021-04-28	$64.49	$64.91	$63.38	$63.58	$63.58	215,399
2021-04-27	$65.45	$65.45	$63.38	$64.68	$64.68	393,683
2021-04-26	$65.11	$65.28	$63.08	$64.67	$64.67	488,445
2021-04-23	$64.80	$65.17	$63.09	$64.69	$64.69	445,269
2021-04-22	$65.37	$65.76	$63.52	$64.45	$64.45	371,997
2021-04-21	$62.61	$65.13	$61.98	$65.10	$65.10	403,013
2021-04-20	$63.76	$64.81	$62.15	$62.65	$62.65	306,150
2021-04-19	$63.13	$63.76	$61.31	$63.51	$63.51	380,145
2021-04-16	$64.16	$64.88	$60.72	$63.07	$63.07	1,008,258
2021-04-15	$69.43	$69.43	$65.29	$66.34	$66.34	911,571
2021-04-14	$68.81	$70.56	$68.72	$69.43	$69.43	280,764
2021-04-13	$68.04	$68.47	$66.94	$68.26	$68.26	253,496
2021-04-12	$67.72	$68.34	$66.66	$67.95	$67.95	355,011
2021-04-09	$69.83	$70.99	$67.08	$68.25	$68.25	268,931
2021-04-08	$68.96	$70.98	$67.40	$68.50	$68.50	230,473
2021-04-07	$67.78	$70.76	$67.59	$68.92	$68.92	483,190
2021-04-06	$68.99	$69.08	$67.04	$67.49	$67.49	704,375
2021-04-05	$70.91	$70.91	$68.16	$68.89	$68.89	197,201
2021-04-01	$70.79	$71.20	$68.96	$69.99	$69.99	305,830
2021-03-31	$71.12	$72.99	$69.72	$70.09	$70.09	400,771
2021-03-30	$71.44	$72.85	$69.77	$70.82	$70.82	613,465
2021-03-29	$71.62	$73.20	$69.98	$71.44	$71.44	362,286
2021-03-26	$70.60	$72.33	$66.76	$71.77	$71.77	394,913
2021-03-25	$67.41	$70.08	$66.59	$69.66	$69.66	327,586
2021-03-24	$70.01	$70.62	$67.30	$67.60	$67.60	495,370
2021-03-23	$69.47	$70.38	$68.48	$70.00	$70.00	422,121
2021-03-22	$71.40	$71.40	$68.94	$70.27	$70.27	250,797
2021-03-19	$70.47	$71.20	$68.54	$70.06	$70.06	831,195
2021-03-18	$69.79	$71.36	$68.36	$69.51	$69.51	396,632
2021-03-17	$70.63	$71.11	$69.06	$70.64	$70.64	267,764
2021-03-16	$72.86	$73.00	$70.53	$71.50	$71.50	326,351
2021-03-15	$72.96	$74.76	$72.05	$72.47	$72.47	233,375
2021-03-12	$72.20	$73.85	$71.51	$73.47	$73.47	432,132
2021-03-11	$71.96	$73.34	$71.23	$73.00	$73.00	361,780
2021-03-10	$70.60	$72.56	$70.60	$71.40	$71.40	414,605
2021-03-09	$71.88	$72.20	$69.64	$70.73	$70.73	288,312
2021-03-08	$69.34	$70.93	$68.06	$70.57	$70.57	309,738
2021-03-05	$68.14	$69.40	$64.81	$69.20	$69.20	416,274
2021-03-04	$68.80	$70.37	$66.63	$67.22	$67.22	449,289
2021-03-03	$71.38	$71.56	$69.18	$69.35	$69.35	433,702
2021-03-02	$72.38	$73.18	$70.64	$71.36	$71.36	309,485
2021-03-01	$75.41	$75.81	$71.24	$72.56	$72.56	440,826
2021-02-26	$75.05	$75.74	$71.89	$73.50	$73.50	501,739
2021-02-25	$78.54	$80.00	$73.29	$74.45	$74.45	639,186
2021-02-24	$76.14	$79.64	$75.79	$78.82	$78.82	456,022
2021-02-23	$75.27	$76.35	$72.30	$75.94	$75.94	447,177
2021-02-22	$75.26	$76.99	$73.20	$76.26	$76.26	521,333
2021-02-19	$74.62	$76.17	$73.90	$75.87	$75.87	313,993
2021-02-18	$74.15	$75.48	$73.24	$74.41	$74.41	557,001
2021-02-17	$73.32	$76.25	$73.03	$74.24	$74.24	636,784
2021-02-16	$77.67	$77.84	$73.76	$74.31	$74.31	692,252
2021-02-12	$78.25	$79.98	$76.63	$76.90	$76.90	563,078
2021-02-11	$76.42	$79.20	$76.19	$78.70	$78.70	732,002
2021-02-10	$75.63	$77.90	$73.72	$77.29	$77.29	466,833
2021-02-09	$75.57	$76.83	$74.72	$75.24	$75.24	337,436
2021-02-08	$74.95	$76.18	$73.00	$75.78	$75.78	373,685
2021-02-05	$72.21	$74.38	$70.97	$74.00	$74.00	360,849
2021-02-04	$71.67	$72.39	$69.59	$71.65	$71.65	472,370
2021-02-03	$69.57	$72.02	$69.57	$71.47	$71.47	435,950
2021-02-02	$71.62	$71.62	$67.64	$69.61	$69.61	400,738
2021-02-01	$66.44	$70.34	$66.34	$69.98	$69.98	503,488
2021-01-29	$67.64	$69.21	$65.01	$66.08	$66.08	547,456
2021-01-28	$69.85	$73.84	$66.60	$66.93	$66.93	811,921
2021-01-27	$67.39	$71.17	$66.35	$68.88	$68.88	656,993
2021-01-26	$70.47	$70.95	$68.31	$68.59	$68.59	260,005
2021-01-25	$68.18	$70.86	$67.15	$69.80	$69.80	431,291
2021-01-22	$68.77	$69.55	$66.84	$67.86	$67.86	638,981
2021-01-21	$71.61	$71.73	$66.59	$69.55	$69.55	868,078
2021-01-20	$74.64	$75.11	$71.84	$73.34	$73.34	483,625
2021-01-19	$74.13	$74.99	$71.40	$73.85	$73.85	376,806
2021-01-15	$74.50	$77.45	$73.23	$73.68	$73.68	550,587
2021-01-14	$73.99	$77.89	$73.50	$77.16	$77.16	743,053
2021-01-13	$73.32	$74.24	$71.77	$73.49	$73.49	547,979
2021-01-12	$71.50	$74.04	$71.19	$73.03	$73.03	381,346
2021-01-11	$69.28	$72.58	$69.28	$71.51	$71.51	543,554
2021-01-08	$68.59	$72.06	$68.45	$70.14	$70.14	1,064,180
2021-01-07	$64.03	$70.09	$63.33	$67.67	$67.67	1,356,309
2021-01-06	$60.81	$64.30	$60.80	$62.95	$62.95	791,388
2021-01-05	$58.97	$60.87	$58.97	$60.48	$60.48	368,143
2021-01-04	$60.10	$60.58	$57.72	$59.31	$59.31	706,756
2020-12-31	$58.63	$60.07	$56.90	$59.84	$59.84	245,507
2020-12-30	$60.29	$60.68	$58.69	$58.71	$58.71	219,325
2020-12-29	$58.50	$59.30	$56.84	$59.16	$59.16	375,787
2020-12-28	$59.95	$60.76	$58.18	$58.38	$58.38	203,260
2020-12-24	$59.27	$59.48	$58.41	$59.22	$59.22	57,172
2020-12-23	$58.99	$59.43	$58.49	$58.68	$58.68	142,552
2020-12-22	$58.34	$60.03	$57.86	$58.90	$58.90	240,708
2020-12-21	$58.60	$59.18	$56.71	$58.38	$58.38	392,899
2020-12-18	$60.58	$60.94	$59.16	$59.76	$59.76	922,744
2020-12-17	$59.92	$60.34	$59.10	$60.23	$60.23	425,726
2020-12-16	$59.88	$60.71	$59.18	$59.42	$59.42	292,818
2020-12-15	$59.30	$60.08	$57.94	$59.89	$59.89	331,172
2020-12-14	$58.67	$60.00	$58.22	$58.90	$58.90	397,946
2020-12-11	$57.49	$58.41	$55.94	$58.11	$58.11	591,985
2020-12-10	$56.01	$57.93	$55.87	$57.58	$57.58	666,961
2020-12-09	$61.35	$61.35	$56.53	$56.70	$56.70	798,445
2020-12-08	$59.83	$61.56	$59.75	$61.24	$61.24	295,105
2020-12-07	$60.26	$61.23	$59.83	$60.01	$60.01	300,666
2020-12-04	$62.15	$62.18	$60.13	$60.61	$60.61	313,066
2020-12-03	$61.36	$63.43	$61.36	$62.03	$62.03	371,998
2020-12-02	$60.07	$61.44	$59.72	$61.25	$61.25	367,835
2020-12-01	$61.10	$61.41	$59.11	$60.44	$60.44	609,600
2020-11-30	$64.05	$64.25	$59.85	$60.59	$60.59	574,947
2020-11-27	$63.51	$64.66	$62.42	$63.80	$63.80	140,184
2020-11-25	$63.90	$64.16	$61.67	$63.36	$63.36	316,796
2020-11-24	$64.75	$64.98	$63.57	$64.28	$64.28	381,987
2020-11-23	$66.73	$68.08	$63.28	$63.92	$63.92	623,958
2020-11-20	$65.39	$68.07	$65.30	$66.26	$66.26	562,944
2020-11-19	$64.64	$67.35	$64.38	$65.73	$65.73	384,008
2020-11-18	$64.32	$66.42	$63.77	$64.73	$64.73	600,264
2020-11-17	$64.17	$65.56	$62.81	$64.55	$64.55	351,044
2020-11-16	$64.50	$66.31	$63.01	$64.35	$64.35	711,031
2020-11-13	$61.52	$64.07	$61.12	$63.64	$63.64	596,873
2020-11-12	$59.01	$61.33	$58.55	$60.85	$60.85	451,492
2020-11-11	$60.49	$61.30	$58.10	$59.52	$59.52	415,812
2020-11-10	$57.50	$59.32	$55.85	$59.07	$59.07	492,913
2020-11-09	$52.97	$58.41	$51.52	$57.40	$57.40	856,242
2020-11-06	$52.48	$54.01	$49.65	$50.47	$50.47	712,391
2020-11-05	$53.69	$54.64	$52.48	$52.75	$52.75	489,031
2020-11-04	$52.98	$55.69	$52.51	$53.81	$53.81	379,998
2020-11-03	$53.08	$53.99	$52.35	$53.02	$53.02	276,159
2020-11-02	$52.59	$53.53	$51.46	$52.57	$52.57	383,690
2020-10-30	$53.23	$53.41	$51.01	$52.30	$52.30	482,918
2020-10-29	$50.92	$53.35	$48.23	$53.12	$53.12	584,792
2020-10-28	$52.00	$52.43	$50.73	$52.07	$52.07	483,508
2020-10-27	$53.54	$55.49	$52.38	$52.70	$52.70	355,858
2020-10-26	$55.23	$55.34	$53.08	$53.82	$53.82	350,637
2020-10-23	$54.49	$55.48	$54.28	$55.47	$55.47	248,092
2020-10-22	$54.43	$55.78	$54.04	$54.31	$54.31	258,999
2020-10-21	$53.18	$55.52	$52.60	$54.17	$54.17	654,186
2020-10-20	$55.44	$55.46	$52.58	$52.97	$52.97	366,098
2020-10-19	$56.15	$56.81	$54.44	$54.67	$54.67	267,405
2020-10-16	$55.56	$57.92	$55.56	$55.99	$55.99	342,591
2020-10-15	$55.00	$58.35	$54.74	$58.06	$58.06	301,365
2020-10-14	$55.53	$58.97	$54.76	$58.04	$58.04	351,019
2020-10-13	$57.25	$58.59	$56.82	$58.17	$58.17	575,067
2020-10-12	$57.84	$58.38	$56.85	$57.54	$57.54	249,489
2020-10-09	$58.99	$59.85	$57.61	$57.97	$57.97	290,267
2020-10-08	$57.90	$58.93	$56.82	$58.12	$58.12	497,860
2020-10-07	$59.34	$59.34	$56.90	$57.11	$57.11	643,535
2020-10-06	$60.32	$60.80	$58.84	$59.19	$59.19	276,172
2020-10-05	$60.00	$60.30	$59.00	$60.00	$60.00	333,671
2020-10-02	$58.69	$60.07	$57.51	$59.59	$59.59	295,388
2020-10-01	$60.42	$61.35	$59.18	$60.01	$60.01	301,392
2020-09-30	$59.99	$60.87	$58.67	$60.12	$60.12	461,525
2020-09-29	$59.28	$60.03	$58.48	$59.39	$59.39	254,821
2020-09-28	$59.61	$59.67	$58.49	$59.37	$59.37	279,811
2020-09-25	$57.17	$59.30	$56.87	$58.91	$58.91	437,369
2020-09-24	$58.58	$59.17	$56.33	$57.05	$57.05	605,755
2020-09-23	$60.50	$60.50	$58.86	$58.94	$58.94	381,350
2020-09-22	$59.74	$60.65	$58.84	$60.50	$60.50	391,769
2020-09-21	$61.74	$61.74	$58.94	$59.77	$59.77	371,425
2020-09-18	$60.91	$61.62	$59.12	$60.77	$60.77	610,121
2020-09-17	$59.69	$60.40	$59.03	$59.89	$59.89	403,018
2020-09-16	$59.38	$60.93	$58.54	$60.31	$60.31	376,707
2020-09-15	$58.84	$60.15	$58.46	$59.21	$59.21	306,041
2020-09-14	$58.51	$59.67	$57.10	$58.22	$58.22	537,695
2020-09-11	$59.56	$59.88	$57.44	$57.59	$57.59	589,411
2020-09-10	$60.26	$61.98	$58.91	$59.20	$59.20	577,667
2020-09-09	$60.50	$62.42	$59.87	$60.03	$60.03	845,740
2020-09-08	$58.94	$61.55	$57.74	$60.09	$60.09	522,881
2020-09-04	$62.18	$62.40	$58.98	$60.51	$60.51	356,338
2020-09-03	$62.87	$63.74	$61.49	$61.59	$61.59	469,455
2020-09-02	$62.64	$63.23	$61.51	$63.00	$63.00	355,597
2020-09-01	$62.79	$63.39	$61.63	$62.24	$62.24	442,212
2020-08-31	$60.69	$63.40	$60.40	$62.52	$62.52	621,975
2020-08-28	$60.11	$61.02	$59.61	$60.80	$60.80	240,311
2020-08-27	$60.80	$61.10	$59.53	$60.31	$60.31	288,112
2020-08-26	$60.36	$60.87	$59.60	$60.60	$60.60	227,752
2020-08-25	$59.75	$60.48	$59.13	$60.33	$60.33	375,625
2020-08-24	$61.22	$62.00	$59.04	$59.73	$59.73	523,072
2020-08-21	$62.05	$62.49	$60.27	$60.90	$60.90	696,895
2020-08-20	$62.58	$63.20	$62.19	$62.35	$62.35	411,084
2020-08-19	$62.43	$64.44	$62.43	$62.95	$62.95	647,713
2020-08-18	$62.27	$63.31	$61.70	$62.67	$62.67	1,089,670
2020-08-17	$61.32	$62.81	$61.02	$62.25	$62.25	555,968
2020-08-14	$60.82	$61.74	$59.79	$61.23	$61.23	546,361
2020-08-13	$61.22	$61.98	$60.19	$60.68	$60.68	654,394
2020-08-12	$60.36	$61.29	$59.81	$61.22	$61.22	679,134
2020-08-11	$61.72	$62.25	$59.76	$59.96	$59.96	738,283
2020-08-10	$58.86	$61.86	$58.76	$60.99	$60.99	1,251,694
2020-08-07	$58.14	$58.75	$57.38	$58.35	$58.35	637,831
2020-08-06	$53.88	$58.48	$53.10	$58.13	$58.13	875,923
2020-08-05	$55.48	$56.72	$55.02	$56.10	$56.10	1,399,651
2020-08-04	$54.82	$56.10	$54.60	$55.28	$55.28	1,127,432
2020-08-03	$52.68	$55.13	$52.60	$54.89	$54.89	1,604,374
2020-07-31	$53.38	$53.42	$51.93	$52.61	$52.61	587,674
2020-07-30	$52.22	$53.71	$52.15	$53.12	$53.12	428,268
2020-07-29	$52.31	$53.10	$51.54	$52.72	$52.72	402,930
2020-07-28	$53.06	$53.85	$51.48	$51.97	$51.97	465,795
2020-07-27	$52.48	$53.64	$52.25	$53.35	$53.35	251,258
2020-07-24	$53.72	$54.06	$52.06	$52.43	$52.43	445,341
2020-07-23	$53.36	$54.42	$53.14	$53.87	$53.87	390,611
2020-07-22	$54.69	$55.30	$53.82	$54.24	$54.24	352,645
2020-07-21	$55.40	$55.95	$54.74	$54.92	$54.92	408,025
2020-07-20	$55.44	$55.62	$54.33	$54.85	$54.85	352,828
2020-07-17	$55.85	$56.25	$55.24	$55.59	$55.59	486,800
2020-07-16	$56.40	$56.76	$55.06	$55.82	$55.82	452,600
2020-07-15	$56.88	$58.60	$56.02	$57.48	$57.48	677,300
2020-07-14	$55.77	$56.68	$54.19	$55.33	$55.33	742,100
2020-07-13	$58.50	$59.93	$55.22	$55.58	$55.58	1,074,300
2020-07-10	$57.50	$58.45	$56.86	$57.80	$57.80	509,200
2020-07-09	$56.89	$58.19	$55.80	$57.52	$57.52	1,374,200
2020-07-08	$54.64	$56.69	$53.85	$56.54	$56.54	2,513,200
2020-07-07	$52.50	$56.25	$52.03	$54.17	$54.17	2,041,400
2020-07-06	$54.07	$55.20	$52.90	$54.26	$54.26	805,800
2020-07-02	$55.97	$56.00	$52.00	$52.37	$52.37	973,300
2020-07-01	$53.05	$54.69	$52.07	$53.14	$53.14	1,544,600
2020-06-30	$51.90	$53.05	$51.06	$52.47	$52.47	941,600
2020-06-29	$48.72	$52.49	$47.47	$52.02	$52.02	2,574,900
2020-06-26	$44.90	$45.40	$42.67	$44.09	$44.09	1,224,651
2020-06-25	$45.38	$46.36	$44.47	$45.26	$45.26	622,025
2020-06-24	$45.25	$45.78	$43.70	$45.31	$45.31	680,931
2020-06-23	$45.65	$46.71	$45.54	$46.03	$46.03	279,157
2020-06-22	$44.95	$45.59	$44.42	$45.17	$45.17	267,694
2020-06-19	$45.28	$46.03	$44.26	$45.04	$45.04	837,461
2020-06-18	$44.20	$45.08	$43.87	$44.53	$44.53	310,107
2020-06-17	$45.18	$46.12	$44.61	$44.65	$44.65	314,343
2020-06-16	$44.46	$45.38	$43.30	$45.33	$45.33	475,887
2020-06-15	$41.92	$43.65	$40.96	$43.41	$43.41	423,956
2020-06-12	$42.91	$43.62	$41.22	$42.56	$42.56	555,029
2020-06-11	$45.78	$46.03	$42.42	$42.53	$42.53	980,199
2020-06-10	$47.62	$48.29	$46.70	$46.77	$46.77	363,621
2020-06-09	$47.58	$48.66	$47.01	$47.65	$47.65	594,728
2020-06-08	$48.92	$48.92	$47.42	$48.52	$48.52	597,375
2020-06-05	$47.26	$49.36	$46.68	$48.55	$48.55	644,904
2020-06-04	$45.29	$48.06	$45.07	$46.92	$46.92	871,224
2020-06-03	$43.82	$46.74	$43.01	$46.12	$46.12	938,806
2020-06-02	$44.92	$45.16	$43.15	$43.58	$43.58	509,261
2020-06-01	$43.55	$45.21	$43.47	$44.58	$44.58	349,098
2020-05-29	$44.17	$44.38	$42.53	$43.95	$43.95	711,960
2020-05-28	$45.23	$45.68	$44.17	$44.51	$44.51	403,133
2020-05-27	$43.27	$44.72	$42.48	$44.65	$44.65	702,216
2020-05-26	$46.40	$46.46	$44.41	$44.54	$44.54	405,747
2020-05-22	$45.13	$45.64	$44.28	$45.10	$45.10	530,068
2020-05-21	$46.27	$46.27	$44.13	$45.08	$45.08	425,209
2020-05-20	$43.39	$46.28	$42.80	$46.10	$46.10	1,038,137
2020-05-19	$42.89	$43.59	$42.33	$42.59	$42.59	415,549
2020-05-18	$42.06	$43.66	$42.06	$43.31	$43.31	623,973
2020-05-15	$40.28	$41.70	$39.88	$41.46	$41.46	709,428
2020-05-14	$40.42	$41.45	$39.35	$40.28	$40.28	565,782
2020-05-13	$42.93	$44.41	$40.87	$41.01	$41.01	854,585
2020-05-12	$44.28	$45.83	$42.92	$43.01	$43.01	794,053
2020-05-11	$41.31	$45.13	$41.24	$44.20	$44.20	808,673
2020-05-08	$43.29	$43.73	$41.19	$42.07	$42.07	566,508
2020-05-07	$44.16	$44.68	$41.32	$42.35	$42.35	727,164
2020-05-06	$41.88	$42.88	$41.16	$41.74	$41.74	394,160
2020-05-05	$41.01	$41.68	$40.94	$41.25	$41.25	413,279
2020-05-04	$38.46	$40.77	$38.03	$40.62	$40.62	440,476
2020-05-01	$40.98	$40.98	$38.02	$38.53	$38.53	573,194
2020-04-30	$41.63	$42.30	$40.36	$41.29	$41.29	555,858
2020-04-29	$40.94	$43.07	$40.30	$41.97	$41.97	647,849
2020-04-28	$41.91	$42.12	$40.08	$40.30	$40.30	512,252
2020-04-27	$40.41	$41.81	$40.05	$41.22	$41.22	724,249
2020-04-24	$39.00	$40.46	$38.68	$39.79	$39.79	593,660
2020-04-23	$38.41	$39.85	$38.41	$38.88	$38.88	390,523
2020-04-22	$37.64	$38.70	$36.68	$38.03	$38.03	511,673
2020-04-21	$37.53	$38.66	$36.04	$36.90	$36.90	947,745
2020-04-20	$37.61	$39.35	$37.32	$38.40	$38.40	576,742
2020-04-17	$34.80	$38.89	$34.51	$38.10	$38.10	1,152,571
2020-04-16	$35.53	$36.14	$33.47	$33.71	$33.71	694,850
2020-04-15	$36.28	$36.68	$35.15	$35.50	$35.50	399,150
2020-04-14	$36.46	$37.43	$35.36	$37.21	$37.21	462,528
2020-04-13	$35.89	$36.00	$34.45	$34.90	$34.90	448,700
2020-04-09	$33.76	$35.76	$33.61	$35.69	$35.69	608,450
2020-04-08	$32.80	$33.81	$31.27	$33.39	$33.39	633,170
2020-04-07	$33.15	$35.28	$32.50	$32.63	$32.63	912,933
2020-04-06	$32.12	$33.00	$31.19	$32.00	$32.00	698,254
2020-04-03	$32.43	$32.86	$30.50	$30.80	$30.80	427,857
2020-04-02	$32.35	$33.22	$31.40	$32.58	$32.58	501,110
2020-04-01	$32.96	$33.99	$32.00	$32.22	$32.22	762,617
2020-03-31	$33.48	$33.99	$32.94	$33.53	$33.53	429,343
2020-03-30	$31.81	$33.73	$31.74	$33.71	$33.71	636,744
2020-03-27	$31.40	$33.24	$30.52	$31.73	$31.73	940,339
2020-03-26	$30.55	$32.71	$29.94	$32.44	$32.44	1,020,716
2020-03-25	$30.42	$32.12	$30.16	$30.42	$30.42	646,507
2020-03-24	$30.25	$31.99	$29.27	$30.27	$30.27	799,049
2020-03-23	$31.22	$31.96	$27.46	$28.40	$28.40	802,386
2020-03-20	$33.64	$34.47	$30.68	$31.43	$31.43	1,025,234
2020-03-19	$30.57	$33.72	$30.57	$32.52	$32.52	1,390,549
2020-03-18	$29.69	$31.95	$27.90	$30.90	$30.90	1,124,484
2020-03-17	$30.70	$32.11	$29.25	$31.19	$31.19	1,087,289
2020-03-16	$32.30	$33.01	$29.42	$30.14	$30.14	1,069,963
2020-03-13	$35.37	$35.64	$32.75	$35.09	$35.09	1,306,802
2020-03-12	$33.41	$34.88	$31.90	$33.11	$33.11	2,230,275
2020-03-11	$36.16	$37.03	$34.42	$35.19	$35.19	1,073,910
2020-03-10	$37.60	$38.97	$35.79	$36.90	$36.90	1,109,382
2020-03-09	$38.20	$38.82	$36.38	$36.77	$36.77	820,458
2020-03-06	$40.11	$40.64	$38.21	$40.12	$40.12	880,313
2020-03-05	$41.25	$42.47	$41.07	$41.31	$41.31	514,037
2020-03-04	$42.09	$42.64	$41.08	$41.94	$41.94	490,147
2020-03-03	$43.43	$43.87	$40.81	$41.48	$41.48	1,013,105
2020-03-02	$43.50	$43.83	$42.50	$43.59	$43.59	695,060
2020-02-28	$41.38	$43.46	$40.83	$43.38	$43.38	939,931
2020-02-27	$44.44	$44.61	$42.47	$42.82	$42.82	699,719
2020-02-26	$46.40	$47.17	$44.09	$45.14	$45.14	730,667
2020-02-25	$47.60	$48.21	$45.61	$46.28	$46.28	356,164
2020-02-24	$47.50	$48.91	$46.84	$47.18	$47.18	491,062
2020-02-21	$50.44	$50.44	$47.99	$48.49	$48.49	688,830
2020-02-20	$51.30	$51.30	$47.29	$50.02	$50.02	1,418,731
2020-02-19	$50.18	$51.35	$49.89	$50.70	$50.70	685,296
2020-02-18	$50.13	$50.68	$49.98	$50.07	$50.07	516,744
2020-02-14	$49.05	$50.28	$48.17	$49.99	$49.99	600,443
2020-02-13	$49.41	$49.41	$48.73	$49.06	$49.06	202,637
2020-02-12	$50.00	$50.19	$49.02	$49.50	$49.50	358,103
2020-02-11	$50.38	$51.00	$49.31	$49.98	$49.98	643,924
2020-02-10	$47.24	$50.35	$47.19	$49.71	$49.71	979,264
2020-02-07	$46.49	$47.65	$46.14	$47.33	$47.33	350,109
2020-02-06	$45.22	$46.81	$44.82	$46.71	$46.71	771,835
2020-02-05	$44.10	$45.53	$44.00	$45.06	$45.06	428,237
2020-02-04	$43.84	$44.17	$43.26	$43.81	$43.81	260,226
2020-02-03	$43.36	$44.25	$43.24	$43.43	$43.43	476,202
2020-01-31	$42.82	$43.23	$42.11	$43.22	$43.22	315,338
2020-01-30	$42.98	$43.36	$42.42	$43.02	$43.02	346,731
2020-01-29	$43.67	$43.73	$42.85	$43.33	$43.33	373,842
2020-01-28	$44.10	$44.53	$42.78	$43.46	$43.46	432,719
2020-01-27	$43.26	$44.46	$43.04	$43.96	$43.96	262,120
2020-01-24	$44.76	$44.86	$43.66	$43.81	$43.81	289,050
2020-01-23	$44.49	$44.67	$43.91	$43.94	$43.94	368,719
2020-01-22	$44.10	$44.57	$43.66	$44.49	$44.49	397,943
2020-01-21	$43.70	$44.06	$42.74	$43.89	$43.89	421,618
2020-01-17	$44.09	$44.62	$43.36	$43.82	$43.82	626,463
2020-01-16	$42.60	$44.28	$42.55	$44.00	$44.00	731,301
2020-01-15	$43.28	$43.57	$42.34	$42.50	$42.50	310,369
2020-01-14	$42.69	$43.45	$42.51	$43.29	$43.29	341,313
2020-01-13	$42.25	$42.94	$41.95	$42.85	$42.85	446,987
2020-01-10	$43.14	$44.44	$42.00	$42.40	$42.40	542,826
2020-01-09	$45.21	$45.21	$42.56	$42.90	$42.90	1,071,515
2020-01-08	$42.65	$43.41	$42.10	$43.10	$43.10	497,987
2020-01-07	$44.04	$44.39	$42.47	$42.59	$42.59	575,182
2020-01-06	$44.28	$44.34	$43.64	$43.87	$43.87	416,580
2020-01-03	$45.02	$45.93	$44.31	$44.68	$44.68	460,488
2020-01-02	$45.38	$45.61	$44.18	$45.58	$45.58	402,353
2019-12-31	$44.51	$45.37	$44.12	$45.30	$45.30	651,750
2019-12-30	$44.80	$44.97	$43.41	$44.36	$44.36	574,805
2019-12-27	$45.69	$45.69	$44.30	$44.58	$44.58	385,216
2019-12-26	$46.40	$46.63	$45.32	$45.39	$45.39	243,739
2019-12-24	$45.96	$46.37	$45.01	$46.23	$46.23	225,365
2019-12-23	$45.92	$46.17	$45.30	$45.87	$45.87	402,662
2019-12-20	$46.98	$47.42	$45.43	$45.66	$45.66	807,386
2019-12-19	$46.54	$47.13	$46.29	$46.83	$46.83	344,996
2019-12-18	$45.97	$46.76	$45.97	$46.53	$46.53	567,344
2019-12-17	$45.66	$46.16	$45.31	$45.89	$45.89	755,660
2019-12-16	$45.94	$46.49	$45.45	$45.57	$45.57	530,726
2019-12-13	$45.25	$45.88	$45.09	$45.68	$45.68	460,319
2019-12-12	$45.60	$46.17	$45.36	$45.51	$45.51	343,212
2019-12-11	$45.83	$46.39	$45.29	$45.54	$45.54	307,109
2019-12-10	$45.46	$46.18	$45.24	$46.18	$46.18	295,507
2019-12-09	$45.87	$46.13	$45.48	$45.55	$45.55	457,859
2019-12-06	$45.65	$46.10	$45.43	$45.87	$45.87	306,531
2019-12-05	$46.14	$46.19	$45.22	$45.35	$45.35	442,101
2019-12-04	$46.18	$46.48	$45.33	$46.30	$46.30	428,088
2019-12-03	$45.81	$46.85	$45.56	$46.04	$46.04	1,054,130
2019-12-02	$46.04	$46.68	$45.40	$46.17	$46.17	610,581
2019-11-29	$45.90	$46.80	$45.57	$46.22	$46.22	343,716
2019-11-27	$44.92	$45.82	$44.60	$45.65	$45.65	710,626
2019-11-26	$45.51	$45.62	$44.38	$44.75	$44.75	531,511
2019-11-25	$44.50	$46.01	$44.40	$45.54	$45.54	607,609
2019-11-22	$44.29	$44.72	$43.69	$44.23	$44.23	499,451
2019-11-21	$44.34	$44.54	$43.96	$44.08	$44.08	407,745
2019-11-20	$42.69	$44.74	$42.69	$44.20	$44.20	794,566
2019-11-19	$43.12	$43.49	$42.60	$42.92	$42.92	533,291
2019-11-18	$42.79	$43.42	$42.56	$43.07	$43.07	338,551
2019-11-15	$42.78	$43.03	$42.20	$42.92	$42.92	578,258
2019-11-14	$42.81	$43.00	$42.26	$42.58	$42.58	349,747
2019-11-13	$42.53	$43.13	$42.33	$42.87	$42.87	318,755
2019-11-12	$43.54	$44.02	$42.69	$42.84	$42.84	474,644
2019-11-11	$43.79	$44.13	$42.24	$43.51	$43.51	386,149
2019-11-08	$42.64	$45.18	$42.51	$44.02	$44.02	711,263
2019-11-07	$38.21	$43.11	$37.25	$42.62	$42.62	747,932
2019-11-06	$42.79	$43.30	$41.54	$41.60	$41.60	514,951
2019-11-05	$41.80	$42.60	$41.35	$42.22	$42.22	461,505
2019-11-04	$41.52	$42.15	$41.00	$41.68	$41.68	499,212
2019-11-01	$40.46	$41.38	$40.04	$41.23	$41.23	449,806
2019-10-31	$40.41	$40.86	$40.02	$40.49	$40.49	409,267
2019-10-30	$40.75	$41.26	$40.07	$40.70	$40.70	413,451
2019-10-29	$40.04	$41.46	$40.02	$40.75	$40.75	460,850
2019-10-28	$39.77	$40.24	$39.26	$39.91	$39.91	372,687
2019-10-25	$38.84	$40.01	$38.55	$39.64	$39.64	393,547
2019-10-24	$39.51	$39.51	$38.88	$38.98	$38.98	231,838
2019-10-23	$39.63	$39.67	$38.03	$39.30	$39.30	255,117
2019-10-22	$39.88	$40.41	$39.29	$39.48	$39.48	442,323
2019-10-21	$39.05	$39.73	$38.40	$39.63	$39.63	398,964
2019-10-18	$38.73	$39.33	$38.38	$38.85	$38.85	397,270
2019-10-17	$39.32	$39.60	$38.54	$38.92	$38.92	535,588
2019-10-16	$37.96	$39.20	$37.71	$39.03	$39.03	654,777
2019-10-15	$36.84	$38.52	$36.37	$38.10	$38.10	883,962
2019-10-14	$37.53	$37.92	$36.50	$36.61	$36.61	332,145
2019-10-11	$36.95	$38.07	$36.70	$37.69	$37.69	486,540
2019-10-10	$36.94	$37.17	$36.30	$36.77	$36.77	431,854
2019-10-09	$38.10	$38.10	$36.46	$36.78	$36.78	566,973
2019-10-08	$38.98	$39.02	$37.91	$37.94	$37.94	430,848
2019-10-07	$38.77	$39.81	$38.37	$39.19	$39.19	799,320
2019-10-04	$38.39	$38.85	$36.50	$38.71	$38.71	1,186,306
2019-10-03	$36.16	$38.43	$35.45	$38.39	$38.39	960,512
2019-10-02	$36.35	$37.20	$36.24	$36.31	$36.31	595,858
2019-10-01	$37.94	$38.51	$36.67	$36.92	$36.92	818,629
2019-09-30	$39.93	$39.93	$37.66	$38.07	$38.07	1,144,605
2019-09-27	$39.79	$40.42	$39.24	$40.00	$40.00	9,643,123
2019-09-26	$40.37	$40.91	$39.29	$39.85	$39.85	1,662,106
2019-09-25	$39.90	$41.08	$39.85	$40.55	$40.55	3,762,735
2019-09-24	$37.31	$37.98	$37.01	$37.89	$37.89	763,800
2019-09-23	$37.12	$37.56	$36.76	$37.19	$37.19	200,958
2019-09-20	$37.09	$37.52	$37.04	$37.16	$37.16	466,110
2019-09-19	$37.10	$37.92	$36.92	$37.09	$37.09	376,515
2019-09-18	$37.96	$38.19	$36.79	$37.16	$37.16	286,232
2019-09-17	$37.49	$38.23	$37.44	$37.95	$37.95	374,354
2019-09-16	$37.90	$38.10	$37.28	$37.63	$37.63	465,578
2019-09-13	$37.40	$38.35	$37.18	$38.15	$38.15	432,718
2019-09-12	$37.49	$37.87	$37.03	$37.25	$37.25	386,076
2019-09-11	$36.75	$37.45	$36.55	$37.41	$37.41	460,749
2019-09-10	$35.49	$36.87	$35.11	$36.74	$36.74	732,249
2019-09-09	$35.79	$36.00	$34.64	$35.66	$35.66	537,965
2019-09-06	$36.71	$37.02	$35.90	$35.90	$35.90	297,863
2019-09-05	$36.77	$37.48	$36.50	$36.67	$36.67	550,510
2019-09-04	$36.56	$36.61	$35.95	$36.57	$36.57	516,899
2019-09-03	$36.98	$37.51	$36.20	$36.38	$36.38	420,030
2019-08-30	$37.15	$37.38	$35.69	$37.24	$37.24	547,134
2019-08-29	$36.26	$37.84	$36.09	$37.25	$37.25	488,972
2019-08-28	$36.66	$36.87	$35.85	$36.07	$36.07	477,853
2019-08-27	$37.32	$37.59	$36.57	$36.90	$36.90	543,058
2019-08-26	$36.90	$37.08	$36.38	$36.98	$36.98	424,643
2019-08-23	$37.93	$38.15	$36.40	$36.54	$36.54	618,883
2019-08-22	$39.63	$39.74	$37.93	$37.94	$37.94	486,754
2019-08-21	$38.39	$39.57	$38.20	$39.38	$39.38	484,081
2019-08-20	$37.81	$38.32	$37.22	$37.95	$37.95	422,912
2019-08-19	$38.66	$38.67	$37.75	$37.90	$37.90	470,094
2019-08-16	$39.00	$39.43	$38.04	$38.22	$38.22	539,953
2019-08-15	$39.45	$39.71	$38.52	$38.94	$38.94	890,716
2019-08-14	$39.49	$39.68	$38.75	$39.20	$39.20	636,248
2019-08-13	$40.41	$40.72	$39.47	$40.14	$40.14	783,358
2019-08-12	$41.97	$41.97	$40.21	$40.39	$40.39	982,045
2019-08-09	$41.83	$43.03	$41.21	$42.47	$42.47	751,496
2019-08-08	$45.50	$45.50	$40.37	$42.36	$42.36	1,508,730
2019-08-07	$43.11	$44.04	$42.65	$43.84	$43.84	387,387
2019-08-06	$43.38	$43.63	$42.95	$43.61	$43.61	299,050
2019-08-05	$42.98	$43.47	$42.47	$43.14	$43.14	442,307
2019-08-02	$43.76	$44.21	$43.37	$43.75	$43.75	568,620
2019-08-01	$43.82	$44.59	$42.70	$44.01	$44.01	561,370
2019-07-31	$44.86	$45.28	$41.86	$43.89	$43.89	497,047
2019-07-30	$44.17	$45.04	$43.78	$44.99	$44.99	458,185
2019-07-29	$44.02	$44.69	$43.59	$44.34	$44.34	774,419
2019-07-26	$42.41	$44.08	$41.81	$43.97	$43.97	584,315
2019-07-25	$42.61	$42.68	$41.68	$42.16	$42.16	801,054
2019-07-24	$41.30	$42.70	$40.65	$42.48	$42.48	972,850
2019-07-23	$39.69	$40.07	$38.87	$40.00	$40.00	447,598
2019-07-22	$39.88	$39.96	$39.11	$39.64	$39.64	365,478
2019-07-19	$40.35	$40.82	$39.68	$39.88	$39.88	340,259
2019-07-18	$40.35	$40.72	$39.64	$40.46	$40.46	310,011
2019-07-17	$41.08	$41.79	$40.41	$40.48	$40.48	360,767
2019-07-16	$40.86	$41.35	$40.51	$40.91	$40.91	306,058
2019-07-15	$41.24	$41.44	$40.51	$40.86	$40.86	327,597
2019-07-12	$42.04	$42.07	$40.78	$41.28	$41.28	415,412
2019-07-11	$43.16	$43.86	$42.19	$42.25	$42.25	659,483
2019-07-10	$43.59	$43.82	$42.91	$43.14	$43.14	307,245
2019-07-09	$43.20	$43.65	$42.73	$43.42	$43.42	586,326
2019-07-08	$43.15	$43.70	$42.16	$43.27	$43.27	822,556
2019-07-05	$43.05	$44.20	$43.03	$43.26	$43.26	458,121
2019-07-03	$42.62	$43.42	$42.49	$43.18	$43.18	167,431
2019-07-02	$42.55	$43.00	$41.63	$42.54	$42.54	308,851
2019-07-01	$43.88	$43.89	$41.88	$42.55	$42.55	489,124
2019-06-28	$43.93	$45.50	$43.38	$43.49	$43.49	684,072
2019-06-27	$43.49	$44.69	$43.36	$43.94	$43.94	316,894
2019-06-26	$43.80	$43.91	$42.93	$43.20	$43.20	360,470
2019-06-25	$43.30	$44.27	$42.93	$43.56	$43.56	492,382
2019-06-24	$43.96	$43.96	$42.74	$43.12	$43.12	400,726
2019-06-21	$43.66	$44.22	$42.53	$43.98	$43.98	523,304
2019-06-20	$43.86	$44.64	$43.49	$43.68	$43.68	322,347
2019-06-19	$43.94	$44.18	$42.94	$43.63	$43.63	516,813
2019-06-18	$42.89	$44.58	$42.54	$43.77	$43.77	406,196
2019-06-17	$43.83	$43.83	$42.41	$42.78	$42.78	514,299
2019-06-14	$43.92	$44.32	$43.43	$43.66	$43.66	401,624
2019-06-13	$43.40	$44.91	$43.33	$44.08	$44.08	441,744
2019-06-12	$43.50	$44.35	$42.76	$43.44	$43.44	323,765
2019-06-11	$43.87	$44.25	$41.38	$43.06	$43.06	562,433
2019-06-10	$44.28	$44.65	$42.21	$43.04	$43.04	640,417
2019-06-07	$42.45	$44.33	$41.90	$44.24	$44.24	498,186
2019-06-06	$43.53	$43.53	$42.07	$42.31	$42.31	454,837
2019-06-05	$43.50	$44.06	$43.01	$43.54	$43.54	347,297
2019-06-04	$42.66	$43.68	$42.46	$43.43	$43.43	521,779
2019-06-03	$43.59	$43.83	$42.38	$42.52	$42.52	554,303
2019-05-31	$44.08	$44.29	$42.69	$43.51	$43.51	606,121
2019-05-30	$43.00	$44.83	$43.00	$44.46	$44.46	744,781
2019-05-29	$42.30	$43.33	$41.64	$42.96	$42.96	564,950
2019-05-28	$43.50	$43.74	$42.47	$42.57	$42.57	321,416
2019-05-24	$43.62	$44.03	$43.26	$43.33	$43.33	375,058
2019-05-23	$43.04	$43.57	$42.14	$43.33	$43.33	340,700
2019-05-22	$43.65	$43.92	$42.77	$43.46	$43.46	364,939
2019-05-21	$43.42	$44.07	$43.13	$43.88	$43.88	356,426
2019-05-20	$43.47	$43.71	$42.71	$43.32	$43.32	318,447
2019-05-17	$44.33	$44.68	$43.54	$43.73	$43.73	419,140
2019-05-16	$45.73	$46.49	$44.24	$44.43	$44.43	865,963
2019-05-15	$46.16	$46.31	$45.14	$45.60	$45.60	951,811
2019-05-14	$47.13	$47.13	$45.89	$46.59	$46.59	491,673
2019-05-13	$47.12	$48.21	$46.38	$46.90	$46.90	698,855
2019-05-10	$46.77	$48.79	$46.42	$47.97	$47.97	711,808
2019-05-09	$45.76	$47.69	$45.01	$46.98	$46.98	471,840
2019-05-08	$46.25	$46.95	$45.85	$46.24	$46.24	597,966
2019-05-07	$46.28	$46.66	$45.70	$46.29	$46.29	976,723
2019-05-06	$46.57	$47.98	$46.27	$46.65	$46.65	787,457
2019-05-03	$48.65	$49.50	$46.17	$46.81	$46.81	1,369,308
2019-05-02	$44.80	$48.04	$44.40	$47.93	$47.93	1,975,035
2019-05-01	$45.47	$47.50	$44.01	$46.25	$46.25	3,383,445
2019-04-30	$39.95	$40.32	$39.10	$39.82	$39.82	521,499
2019-04-29	$40.25	$41.10	$39.73	$39.84	$39.84	506,595
2019-04-26	$40.41	$40.55	$39.18	$40.07	$40.07	393,892
2019-04-25	$40.38	$40.74	$39.27	$40.19	$40.19	491,989
2019-04-24	$39.14	$41.55	$38.97	$40.32	$40.32	649,095
2019-04-23	$39.10	$39.89	$38.11	$39.15	$39.15	429,792
2019-04-22	$36.81	$38.81	$36.75	$38.75	$38.75	636,890
2019-04-18	$36.60	$36.99	$35.64	$36.81	$36.81	410,339
2019-04-17	$38.09	$38.82	$35.78	$36.57	$36.57	573,073
2019-04-16	$38.15	$38.63	$37.78	$38.12	$38.12	243,824
2019-04-15	$37.77	$38.10	$37.34	$37.85	$37.85	302,518
2019-04-12	$38.04	$38.21	$37.22	$37.77	$37.77	254,681
2019-04-11	$38.31	$38.31	$37.20	$37.79	$37.79	374,809
2019-04-10	$38.92	$39.32	$37.80	$38.09	$38.09	533,079
2019-04-09	$39.78	$39.78	$38.78	$38.91	$38.91	260,350
2019-04-08	$39.54	$39.93	$38.94	$39.88	$39.88	319,554
2019-04-05	$39.15	$40.24	$38.91	$39.73	$39.73	595,629
2019-04-04	$38.86	$39.43	$38.73	$39.13	$39.13	255,668
2019-04-03	$38.24	$39.16	$38.24	$38.85	$38.85	356,920
2019-04-02	$37.48	$38.56	$37.33	$37.97	$37.97	580,995
2019-04-01	$38.30	$38.64	$37.11	$37.43	$37.43	484,884
2019-03-29	$38.20	$39.07	$37.88	$38.06	$38.06	513,104
2019-03-28	$38.38	$38.78	$38.02	$38.10	$38.10	239,304
2019-03-27	$38.35	$38.45	$37.55	$38.22	$38.22	319,380
2019-03-26	$38.34	$39.02	$38.13	$38.49	$38.49	217,598
2019-03-25	$38.26	$38.84	$37.90	$37.99	$37.99	536,126
2019-03-22	$39.50	$39.85	$38.22	$38.22	$38.22	271,705
2019-03-21	$39.54	$40.29	$39.46	$39.75	$39.75	349,426
2019-03-20	$40.79	$41.18	$39.61	$39.70	$39.70	687,490
2019-03-19	$39.57	$40.91	$39.11	$40.78	$40.78	580,861
2019-03-18	$38.64	$39.43	$38.27	$39.42	$39.42	344,369
2019-03-15	$39.50	$40.13	$38.52	$38.62	$38.62	512,090
2019-03-14	$38.61	$39.84	$38.61	$39.29	$39.29	348,269
2019-03-13	$37.58	$38.85	$37.38	$38.73	$38.73	607,476
2019-03-12	$37.75	$38.17	$37.27	$37.59	$37.59	490,417
2019-03-11	$37.07	$38.48	$36.66	$37.78	$37.78	461,173
2019-03-08	$36.28	$36.56	$35.07	$36.47	$36.47	731,878
2019-03-07	$37.41	$37.41	$36.15	$36.72	$36.72	654,840
2019-03-06	$39.16	$39.23	$37.17	$37.34	$37.34	817,671
2019-03-05	$39.95	$40.51	$38.07	$39.08	$39.08	905,669
2019-03-04	$42.28	$42.58	$39.93	$40.76	$40.76	734,203
2019-03-01	$41.26	$42.29	$37.89	$42.17	$42.17	1,335,343
2019-02-28	$44.00	$45.42	$40.49	$41.18	$41.18	1,834,672
2019-02-27	$40.42	$41.24	$40.04	$40.63	$40.63	731,089
2019-02-26	$39.48	$40.53	$39.07	$40.39	$40.39	438,066
2019-02-25	$39.83	$40.43	$39.29	$39.50	$39.50	361,993
2019-02-22	$39.70	$40.38	$39.29	$39.71	$39.71	291,344
2019-02-21	$40.25	$40.59	$39.01	$39.61	$39.61	463,254
2019-02-20	$39.98	$40.33	$39.19	$40.25	$40.25	494,198
2019-02-19	$40.48	$41.14	$39.90	$39.94	$39.94	621,022
2019-02-15	$39.76	$40.95	$39.37	$40.68	$40.68	478,539
2019-02-14	$37.97	$40.18	$37.88	$39.68	$39.68	950,620
2019-02-13	$37.95	$38.45	$37.07	$37.87	$37.87	1,482,362
2019-02-12	$37.77	$38.34	$37.09	$37.87	$37.87	1,208,654
2019-02-11	$37.43	$37.80	$37.04	$37.77	$37.77	361,013
2019-02-08	$37.46	$37.82	$37.15	$37.58	$37.58	432,777
2019-02-07	$38.25	$38.42	$37.16	$37.47	$37.47	499,402
2019-02-06	$39.15	$39.75	$38.08	$38.60	$38.60	412,498
2019-02-05	$40.18	$40.60	$39.07	$39.15	$39.15	508,568
2019-02-04	$39.34	$40.42	$39.17	$40.08	$40.08	307,932
2019-02-01	$38.59	$40.18	$38.52	$39.26	$39.26	678,240
2019-01-31	$40.83	$41.56	$39.64	$40.68	$40.68	406,630
2019-01-30	$40.09	$41.03	$39.53	$40.80	$40.80	822,512
2019-01-29	$39.37	$40.92	$39.10	$39.96	$39.96	533,517
2019-01-28	$38.52	$39.37	$37.94	$39.24	$39.24	297,427
2019-01-25	$39.01	$39.55	$38.35	$38.86	$38.86	252,620
2019-01-24	$39.79	$39.79	$38.14	$38.71	$38.71	526,770
2019-01-23	$40.46	$41.00	$38.46	$39.81	$39.81	990,882
2019-01-22	$39.97	$41.18	$38.61	$40.46	$40.46	593,365
2019-01-18	$38.91	$40.32	$38.61	$40.04	$40.04	559,235
2019-01-17	$38.31	$38.75	$37.34	$38.73	$38.73	489,737
2019-01-16	$37.33	$39.04	$37.21	$38.34	$38.34	491,538
2019-01-15	$37.60	$37.95	$37.05	$37.36	$37.36	533,876
2019-01-14	$37.93	$38.98	$37.27	$37.59	$37.59	333,144
2019-01-11	$37.90	$38.93	$37.27	$38.36	$38.36	344,778
2019-01-10	$38.12	$39.02	$37.21	$38.17	$38.17	407,208
2019-01-09	$39.54	$39.80	$38.24	$38.29	$38.29	396,341
2019-01-08	$38.01	$39.44	$37.02	$39.42	$39.42	502,909
2019-01-07	$38.22	$39.46	$37.36	$37.83	$37.83	898,704
2019-01-04	$38.16	$39.20	$35.58	$38.06	$38.06	1,725,436
2019-01-03	$42.16	$42.56	$37.71	$37.81	$37.81	1,308,883
2019-01-02	$42.23	$43.52	$41.07	$41.79	$41.79	787,888
2018-12-31	$42.73	$43.18	$40.83	$43.02	$43.02	1,041,851
2018-12-28	$41.63	$43.03	$41.48	$42.51	$42.51	434,041
2018-12-27	$43.26	$43.98	$40.47	$41.60	$41.60	406,360
2018-12-26	$41.48	$43.95	$41.23	$43.92	$43.92	419,781
2018-12-24	$40.97	$42.08	$40.49	$41.31	$41.31	274,306
2018-12-21	$43.05	$43.29	$41.28	$41.56	$41.56	1,013,366
2018-12-20	$44.23	$44.60	$41.58	$42.70	$42.70	504,391
2018-12-19	$43.92	$45.65	$43.62	$44.21	$44.21	480,013
2018-12-18	$45.51	$46.00	$42.87	$43.79	$43.79	415,432
2018-12-17	$45.10	$45.38	$43.79	$45.00	$45.00	611,711
2018-12-14	$45.50	$45.73	$44.79	$45.26	$45.26	365,687
2018-12-13	$47.25	$47.49	$45.26	$45.80	$45.80	395,871
2018-12-12	$47.30	$48.53	$46.65	$47.25	$47.25	349,529
2018-12-11	$46.66	$47.55	$45.89	$47.00	$47.00	423,710
2018-12-10	$46.12	$46.97	$44.66	$46.31	$46.31	417,985
2018-12-07	$47.88	$48.50	$46.07	$46.23	$46.23	441,501
2018-12-06	$48.00	$48.66	$47.36	$48.14	$48.14	404,654
2018-12-04	$48.53	$50.30	$48.06	$48.32	$48.32	431,107
2018-12-03	$48.33	$48.90	$47.02	$48.62	$48.62	311,718
2018-11-30	$48.11	$48.80	$47.12	$48.33	$48.33	344,109
2018-11-29	$47.82	$49.09	$47.65	$48.01	$48.01	235,212
2018-11-28	$47.37	$48.09	$46.84	$48.09	$48.09	490,954
2018-11-27	$48.22	$49.97	$47.01	$47.40	$47.40	347,868
2018-11-26	$47.16	$49.66	$46.62	$48.71	$48.71	597,816
2018-11-23	$46.33	$47.86	$45.65	$46.67	$46.67	227,343
2018-11-21	$46.10	$47.58	$45.64	$46.73	$46.73	480,958
2018-11-20	$45.59	$46.59	$44.73	$45.91	$45.91	542,389
2018-11-19	$46.78	$47.52	$45.25	$46.08	$46.08	591,794
2018-11-16	$46.91	$47.21	$46.29	$46.80	$46.80	461,953
2018-11-15	$47.50	$48.49	$46.54	$47.27	$47.27	639,014
2018-11-14	$48.03	$48.46	$46.28	$47.54	$47.54	585,137
2018-11-13	$48.74	$49.29	$47.33	$47.87	$47.87	317,644
2018-11-12	$49.74	$49.99	$46.97	$48.34	$48.34	543,183
2018-11-09	$50.90	$50.90	$48.21	$49.52	$49.52	389,378
2018-11-08	$51.05	$51.47	$50.33	$50.95	$50.95	530,891
2018-11-07	$49.71	$51.75	$49.60	$51.13	$51.13	471,004
2018-11-06	$48.72	$50.19	$47.86	$49.65	$49.65	487,382
2018-11-05	$50.83	$50.83	$47.56	$48.66	$48.66	668,597
2018-11-02	$52.95	$55.00	$47.76	$50.32	$50.32	1,074,966
2018-11-01	$50.45	$52.67	$47.98	$52.16	$52.16	1,401,558
2018-10-31	$49.24	$49.40	$47.58	$48.89	$48.89	605,441
2018-10-30	$47.06	$49.79	$46.50	$49.00	$49.00	937,569
2018-10-29	$46.50	$48.10	$45.87	$47.10	$47.10	490,151
2018-10-26	$45.76	$47.32	$45.29	$45.97	$45.97	321,261
2018-10-25	$46.88	$47.14	$45.01	$46.18	$46.18	414,988
2018-10-24	$46.60	$48.60	$46.50	$46.77	$46.77	686,120
2018-10-23	$46.06	$47.15	$45.40	$46.56	$46.56	416,954
2018-10-22	$47.04	$47.15	$45.27	$46.59	$46.59	424,651
2018-10-19	$48.20	$48.36	$46.71	$47.00	$47.00	227,587
2018-10-18	$48.07	$49.74	$47.83	$48.21	$48.21	386,185
2018-10-17	$46.79	$48.49	$46.71	$48.04	$48.04	506,520
2018-10-16	$45.41	$47.51	$44.88	$47.01	$47.01	390,303
2018-10-15	$44.02	$45.91	$43.71	$45.32	$45.32	363,950
2018-10-12	$44.95	$45.38	$43.58	$44.14	$44.14	450,389
2018-10-11	$45.25	$46.41	$44.04	$44.05	$44.05	382,357
2018-10-10	$47.31	$47.57	$45.47	$45.57	$45.57	714,806
2018-10-09	$45.80	$47.61	$45.52	$47.40	$47.40	482,115
2018-10-08	$45.27	$46.26	$45.06	$45.16	$45.16	416,078
2018-10-05	$45.79	$46.53	$44.80	$45.34	$45.34	670,060
2018-10-04	$47.26	$47.43	$44.18	$45.41	$45.41	702,879
2018-10-03	$47.29	$48.08	$47.17	$47.36	$47.36	275,587
2018-10-02	$47.85	$48.55	$46.57	$47.16	$47.16	379,281
2018-10-01	$49.05	$49.95	$47.62	$47.73	$47.73	438,054
2018-09-28	$48.50	$49.70	$47.75	$49.15	$49.15	319,104
2018-09-27	$48.85	$49.70	$47.95	$48.40	$48.40	388,672
2018-09-26	$48.50	$49.40	$45.55	$48.95	$48.95	1,177,620
2018-09-25	$50.40	$50.45	$48.58	$48.70	$48.70	732,726
2018-09-24	$50.70	$51.75	$50.25	$50.45	$50.45	334,237
2018-09-21	$52.10	$52.20	$50.25	$50.50	$50.50	816,123
2018-09-20	$51.70	$52.10	$49.85	$52.00	$52.00	918,622
2018-09-19	$48.35	$52.60	$47.90	$51.35	$51.35	1,526,013
2018-09-18	$46.00	$48.45	$46.00	$47.85	$47.85	469,319
2018-09-17	$46.50	$46.50	$45.28	$46.25	$46.25	477,569
2018-09-14	$45.10	$47.10	$45.05	$46.55	$46.55	455,970
2018-09-13	$46.70	$47.65	$46.25	$47.35	$47.35	517,507
2018-09-12	$45.50	$46.75	$45.05	$46.45	$46.45	374,278
2018-09-11	$44.25	$45.55	$44.25	$45.40	$45.40	343,302
2018-09-10	$45.05	$45.95	$44.30	$44.50	$44.50	313,934
2018-09-07	$45.10	$45.90	$44.90	$44.95	$44.95	548,195
2018-09-06	$46.55	$46.60	$45.00	$45.20	$45.20	468,991
2018-09-05	$46.75	$47.43	$46.00	$46.55	$46.55	1,018,904
2018-09-04	$43.35	$47.50	$43.35	$46.70	$46.70	566,000
2018-08-31	$46.10	$47.55	$45.45	$47.15	$47.15	619,896
2018-08-30	$44.60	$46.50	$44.60	$45.90	$45.90	310,460
2018-08-29	$45.35	$46.50	$44.96	$46.25	$46.25	393,858
2018-08-28	$45.00	$45.35	$44.28	$45.30	$45.30	503,020
2018-08-27	$46.40	$46.65	$44.90	$45.05	$45.05	490,152
2018-08-24	$46.50	$46.60	$45.05	$46.20	$46.20	369,748
2018-08-23	$45.35	$46.90	$44.75	$46.35	$46.35	686,664
2018-08-22	$45.05	$45.90	$44.35	$45.25	$45.25	568,522
2018-08-21	$45.00	$45.53	$44.60	$45.15	$45.15	975,802
2018-08-20	$46.65	$46.65	$44.80	$45.00	$45.00	557,420
2018-08-17	$46.15	$46.95	$45.35	$46.35	$46.35	905,372
2018-08-16	$47.95	$48.40	$45.90	$46.20	$46.20	999,858
2018-08-15	$46.60	$48.00	$46.40	$47.95	$47.95	407,876
2018-08-14	$46.80	$47.66	$46.75	$46.80	$46.80	369,880
2018-08-13	$46.10	$47.20	$45.95	$46.95	$46.95	449,848
2018-08-10	$45.10	$46.30	$45.10	$45.95	$45.95	426,519
2018-08-09	$45.10	$45.70	$44.65	$45.23	$45.23	778,837
2018-08-08	$44.60	$45.55	$44.45	$45.10	$45.10	637,384
2018-08-07	$45.55	$45.85	$44.25	$44.75	$44.75	599,575
2018-08-06	$43.65	$45.90	$42.00	$45.20	$45.20	794,991
2018-08-03	$45.05	$46.40	$43.70	$45.20	$45.20	1,159,333
2018-08-02	$41.65	$43.63	$40.85	$43.00	$43.00	1,370,100
2018-08-01	$40.05	$41.40	$40.00	$40.60	$40.60	476,403
2018-07-31	$40.05	$40.66	$39.80	$40.20	$40.20	494,916
2018-07-30	$41.20	$41.40	$39.95	$40.05	$40.05	490,632
2018-07-27	$40.55	$41.65	$40.48	$41.00	$41.00	810,217
2018-07-26	$38.25	$40.80	$37.75	$40.80	$40.80	1,677,832
2018-07-25	$36.90	$37.65	$35.95	$36.25	$36.25	411,413
2018-07-24	$37.85	$38.25	$36.40	$36.85	$36.85	383,691
2018-07-23	$37.25	$38.00	$37.15	$37.65	$37.65	583,075
2018-07-20	$37.00	$37.55	$36.75	$37.25	$37.25	316,108
2018-07-19	$37.15	$37.35	$36.80	$37.00	$37.00	473,092
2018-07-18	$37.00	$37.05	$36.55	$37.05	$37.05	359,869
2018-07-17	$36.70	$37.45	$36.30	$36.90	$36.90	424,076
2018-07-16	$36.75	$36.90	$35.70	$36.65	$36.65	311,687
2018-07-13	$36.25	$37.10	$36.15	$36.40	$36.40	374,806
2018-07-12	$36.25	$37.10	$35.95	$36.50	$36.50	479,719
2018-07-11	$34.55	$36.75	$33.95	$35.90	$35.90	946,769
2018-07-10	$35.60	$35.60	$33.70	$34.50	$34.50	985,654
2018-07-09	$34.05	$34.55	$33.75	$34.35	$34.35	643,102
2018-07-06	$34.00	$34.57	$33.60	$34.00	$34.00	441,177
2018-07-05	$33.55	$34.08	$32.85	$33.90	$33.90	461,882
2018-07-03	$32.90	$33.50	$31.51	$33.10	$33.10	206,290
2018-07-02	$31.75	$32.90	$31.75	$32.85	$32.85	540,875
2018-06-29	$31.35	$32.35	$30.95	$32.05	$32.05	525,367
2018-06-28	$30.55	$31.75	$30.00	$31.05	$31.05	602,495
2018-06-27	$32.15	$32.45	$30.45	$30.55	$30.55	570,827
2018-06-26	$32.30	$32.80	$31.65	$32.25	$32.25	386,450
2018-06-25	$33.50	$33.50	$31.43	$32.10	$32.10	960,333
2018-06-22	$34.35	$34.35	$32.91	$33.75	$33.75	1,152,148
2018-06-21	$36.00	$36.41	$33.60	$34.25	$34.25	3,314,434
2018-06-20	$38.25	$40.10	$38.25	$39.80	$39.80	694,544
2018-06-19	$37.05	$38.15	$36.55	$38.05	$38.05	507,702
2018-06-18	$37.40	$37.83	$36.90	$37.20	$37.20	302,404
2018-06-15	$38.40	$38.40	$37.55	$37.65	$37.65	603,670
2018-06-14	$38.60	$39.15	$38.15	$38.45	$38.45	528,413
2018-06-13	$38.35	$38.98	$37.70	$38.35	$38.35	635,033
2018-06-12	$37.90	$39.20	$37.53	$38.50	$38.50	812,653
2018-06-11	$37.05	$37.85	$36.60	$37.75	$37.75	644,135
2018-06-08	$36.25	$37.70	$35.56	$37.20	$37.20	601,929
2018-06-07	$37.70	$38.40	$36.25	$36.45	$36.45	816,532
2018-06-06	$35.55	$37.55	$35.15	$37.50	$37.50	1,051,615
2018-06-05	$34.15	$36.40	$34.10	$35.25	$35.25	894,929
2018-06-04	$33.90	$34.10	$32.50	$34.00	$34.00	440,915
2018-06-01	$34.50	$34.75	$33.65	$34.00	$34.00	487,112
2018-05-31	$35.25	$35.30	$34.20	$34.25	$34.25	298,889
2018-05-30	$35.40	$36.05	$35.05	$35.20	$35.20	262,958
2018-05-29	$35.50	$35.85	$34.95	$35.20	$35.20	307,837
2018-05-25	$35.35	$36.15	$35.20	$35.55	$35.55	308,013
2018-05-24	$34.90	$35.68	$34.65	$35.35	$35.35	310,855
2018-05-23	$33.90	$36.00	$33.90	$34.95	$34.95	500,564
2018-05-22	$34.20	$34.55	$33.80	$34.05	$34.05	237,448
2018-05-21	$35.05	$35.05	$33.75	$34.15	$34.15	575,401
2018-05-18	$35.05	$35.20	$34.45	$34.90	$34.90	471,734
2018-05-17	$34.60	$35.40	$34.40	$34.90	$34.90	484,324
2018-05-16	$33.70	$35.60	$33.70	$34.60	$34.60	797,261
2018-05-15	$34.65	$34.95	$33.10	$33.60	$33.60	497,706
2018-05-14	$34.75	$35.85	$34.50	$34.80	$34.80	512,528
2018-05-11	$34.45	$34.75	$33.60	$34.50	$34.50	440,306
2018-05-10	$34.60	$35.10	$34.05	$34.35	$34.35	509,978
2018-05-09	$32.85	$34.45	$31.70	$34.30	$34.30	839,834
2018-05-08	$33.50	$34.00	$32.50	$32.80	$32.80	887,684
2018-05-07	$34.15	$35.00	$33.17	$33.60	$33.60	344,248
2018-05-04	$32.35	$34.70	$31.70	$33.95	$33.95	879,420
2018-05-03	$33.05	$34.90	$31.90	$33.10	$33.10	1,118,714
2018-05-02	$34.00	$35.30	$33.75	$34.38	$34.38	803,690
2018-05-01	$33.15	$34.55	$32.60	$34.00	$34.00	645,422
2018-04-30	$33.95	$34.10	$32.75	$33.10	$33.10	480,129
2018-04-27	$34.50	$34.75	$33.15	$33.65	$33.65	807,620
2018-04-26	$34.75	$35.35	$34.12	$34.45	$34.45	441,929
2018-04-25	$35.45	$36.35	$32.56	$34.50	$34.50	1,273,759
2018-04-24	$35.25	$36.80	$34.95	$35.30	$35.30	520,125
2018-04-23	$36.05	$36.25	$35.33	$35.40	$35.40	457,615
2018-04-20	$35.30	$36.65	$35.15	$36.00	$36.00	757,408
2018-04-19	$35.75	$35.85	$35.05	$35.45	$35.45	492,028
2018-04-18	$35.55	$36.20	$35.45	$35.70	$35.70	605,245
2018-04-17	$35.75	$36.55	$35.40	$35.60	$35.60	698,529
2018-04-16	$33.85	$35.75	$33.40	$35.75	$35.75	1,127,506
2018-04-13	$34.65	$34.85	$32.45	$33.45	$33.45	1,628,688
2018-04-12	$35.75	$36.03	$32.95	$34.55	$34.55	1,935,782
2018-04-11	$36.65	$37.35	$35.15	$35.65	$35.65	1,069,656
2018-04-10	$35.15	$37.80	$34.70	$36.70	$36.70	1,673,043
2018-04-09	$34.25	$35.40	$33.15	$34.50	$34.50	3,037,611
2018-04-06	$29.40	$38.40	$28.55	$33.30	$33.30	8,861,755
2018-04-05	$29.10	$30.10	$28.90	$29.50	$29.50	1,006,103
2018-04-04	$27.80	$29.20	$27.35	$28.85	$28.85	734,374
2018-04-03	$27.50	$28.60	$27.10	$28.00	$28.00	1,376,597
2018-04-02	$30.75	$31.10	$26.95	$27.50	$27.50	2,208,757
2018-03-29	$30.95	$31.50	$30.40	$31.15	$31.15	789,811
2018-03-28	$31.60	$32.05	$30.70	$30.95	$30.95	626,569
2018-03-27	$31.95	$32.25	$31.05	$31.40	$31.40	605,710
2018-03-26	$32.75	$32.75	$31.48	$31.80	$31.80	790,826
2018-03-23	$32.05	$32.65	$31.55	$32.30	$32.30	813,887
2018-03-22	$32.20	$32.75	$31.15	$32.00	$32.00	908,752
2018-03-21	$29.90	$32.40	$29.35	$32.25	$32.25	1,464,917
2018-03-20	$30.65	$31.25	$29.05	$29.98	$29.98	957,933
2018-03-19	$29.40	$30.75	$27.80	$30.68	$30.68	2,303,983
2018-03-16	$30.15	$31.05	$30.15	$30.90	$30.90	962,676
2018-03-15	$30.45	$30.60	$29.65	$30.15	$30.15	824,577
2018-03-14	$31.90	$32.15	$29.70	$30.55	$30.55	847,207
2018-03-13	$32.25	$33.15	$31.65	$31.85	$31.85	1,242,406
2018-03-12	$31.95	$32.75	$31.25	$32.25	$32.25	805,148
2018-03-09	$31.75	$32.25	$31.30	$31.90	$31.90	407,323
2018-03-08	$31.60	$32.05	$31.25	$31.70	$31.70	434,578
2018-03-07	$31.25	$32.10	$30.75	$31.65	$31.65	529,058
2018-03-06	$31.85	$32.25	$31.05	$31.38	$31.38	1,022,480
2018-03-05	$33.25	$33.55	$31.35	$31.88	$31.88	961,921
2018-03-02	$32.35	$33.65	$32.00	$33.25	$33.25	723,872
2018-03-01	$31.00	$33.45	$30.90	$32.70	$32.70	1,143,616
2018-02-28	$31.80	$32.65	$30.55	$31.30	$31.30	1,239,356
2018-02-27	$31.95	$32.40	$30.80	$31.20	$31.20	950,456
2018-02-26	$31.45	$32.25	$31.00	$31.80	$31.80	637,547
2018-02-23	$30.90	$31.35	$30.30	$31.25	$31.25	681,491
2018-02-22	$30.30	$30.85	$29.65	$30.55	$30.55	839,393
2018-02-21	$30.85	$31.65	$30.00	$30.15	$30.15	832,217
2018-02-20	$29.70	$31.95	$29.65	$31.25	$31.25	1,098,868
2018-02-16	$31.45	$32.00	$29.35	$30.15	$30.15	3,912,295
2018-02-15	$36.10	$36.10	$36.10	$36.10	$36.10	401,013
2018-02-14	$35.45	$36.50	$34.75	$36.10	$36.10	645,579
2018-02-13	$37.10	$37.20	$35.60	$35.90	$35.90	1,075,406
2018-02-12	$37.55	$40.25	$35.05	$36.35	$36.35	3,057,903
2018-02-09	$36.35	$38.45	$35.90	$37.40	$37.40	1,452,607
2018-02-08	$38.15	$39.10	$35.40	$35.80	$35.80	1,548,330
2018-02-07	$37.60	$39.20	$37.60	$38.00	$38.00	806,612
2018-02-06	$36.40	$38.35	$36.40	$37.60	$37.60	568,518
2018-02-05	$38.15	$39.65	$36.90	$37.20	$37.20	1,157,696
2018-02-02	$38.35	$39.80	$37.80	$38.50	$38.50	1,913,184
2018-02-01	$36.20	$39.65	$36.00	$38.95	$38.95	1,435,838
2018-01-31	$36.60	$36.95	$35.35	$36.40	$36.40	1,129,327
2018-01-30	$37.45	$37.75	$36.40	$36.45	$36.45	616,540
2018-01-29	$39.70	$40.00	$37.85	$38.05	$38.05	1,037,039
2018-01-26	$38.90	$40.40	$38.40	$40.20	$40.20	786,063
2018-01-25	$39.10	$39.10	$38.05	$38.65	$38.65	573,430
2018-01-24	$39.00	$39.20	$38.00	$38.95	$38.95	620,603
2018-01-23	$39.30	$39.60	$38.85	$39.05	$39.05	482,845
2018-01-22	$38.85	$39.70	$38.55	$39.35	$39.35	781,588
2018-01-19	$39.40	$39.40	$37.50	$38.75	$38.75	1,003,952
2018-01-18	$40.10	$40.65	$39.00	$39.10	$39.10	705,102
2018-01-17	$40.45	$40.90	$39.80	$40.30	$40.30	512,131
2018-01-16	$41.45	$41.85	$40.25	$40.30	$40.30	442,524
2018-01-12	$42.65	$43.15	$41.05	$41.50	$41.50	1,027,965
2018-01-11	$41.75	$42.50	$41.50	$42.23	$42.23	739,353
2018-01-10	$42.35	$42.35	$37.95	$41.50	$41.50	1,645,597
2018-01-09	$42.70	$43.80	$42.65	$42.75	$42.75	485,958
2018-01-08	$42.50	$43.20	$41.70	$42.70	$42.70	518,660
2018-01-05	$42.80	$42.80	$41.25	$42.45	$42.45	752,253
2018-01-04	$47.45	$47.45	$41.95	$42.90	$42.90	1,917,622
2018-01-03	$46.30	$47.00	$45.80	$46.35	$46.35	997,024
2018-01-02	$45.65	$46.70	$45.55	$46.30	$46.30	793,095
2017-12-29	$45.45	$46.20	$45.40	$45.65	$45.65	586,509
2017-12-28	$45.35	$45.90	$44.15	$45.45	$45.45	275,615
2017-12-27	$45.30	$45.85	$44.85	$45.10	$45.10	315,280
2017-12-26	$44.00	$45.50	$43.45	$45.40	$45.40	341,377
2017-12-22	$43.40	$44.85	$43.25	$44.15	$44.15	370,919
2017-12-21	$43.05	$44.50	$43.05	$43.55	$43.55	382,226
2017-12-20	$42.35	$43.85	$41.65	$42.85	$42.85	944,650
2017-12-19	$42.65	$43.35	$40.95	$41.65	$41.65	749,015
2017-12-18	$44.00	$44.40	$41.70	$42.55	$42.55	865,877
2017-12-15	$44.85	$45.40	$43.55	$43.85	$43.85	1,461,855
2017-12-14	$45.75	$46.25	$44.25	$44.70	$44.70	295,371
2017-12-13	$45.50	$46.20	$44.95	$45.80	$45.80	399,843
2017-12-12	$44.30	$45.75	$43.85	$45.35	$45.35	402,169
2017-12-11	$44.95	$45.40	$44.08	$44.20	$44.20	443,656
2017-12-08	$44.50	$45.15	$43.80	$44.80	$44.80	744,557
2017-12-07	$43.30	$44.60	$42.93	$44.20	$44.20	357,280
2017-12-06	$42.50	$43.45	$41.30	$43.30	$43.30	617,490
2017-12-05	$43.85	$43.85	$42.65	$42.70	$42.70	657,440
2017-12-04	$45.80	$46.30	$43.35	$43.95	$43.95	784,806
2017-12-01	$46.15	$46.40	$43.80	$45.25	$45.25	711,636
2017-11-30	$46.35	$46.95	$45.65	$46.20	$46.20	456,039
2017-11-29	$44.95	$46.50	$44.45	$46.10	$46.10	724,275
2017-11-28	$45.40	$47.55	$45.05	$46.95	$46.95	588,273
2017-11-27	$45.75	$45.75	$43.65	$44.95	$44.95	779,849
2017-11-24	$44.70	$46.15	$44.60	$45.95	$45.95	532,656
2017-11-22	$43.25	$45.45	$43.00	$44.50	$44.50	1,009,750
2017-11-21	$42.20	$42.95	$41.15	$42.65	$42.65	728,970
2017-11-20	$40.50	$42.35	$38.92	$42.20	$42.20	1,238,241
2017-11-17	$39.40	$40.80	$39.25	$40.25	$40.25	710,957
2017-11-16	$39.15	$40.05	$38.70	$39.50	$39.50	643,258
2017-11-15	$39.25	$39.25	$37.80	$38.73	$38.73	857,679
2017-11-14	$42.40	$42.40	$38.33	$39.92	$39.92	1,638,876
2017-11-13	$41.65	$43.30	$41.20	$42.75	$42.75	1,172,485
2017-11-10	$39.85	$42.15	$39.68	$42.05	$42.05	778,727
2017-11-09	$41.15	$41.30	$39.40	$40.15	$40.15	971,532
2017-11-08	$39.50	$43.60	$37.65	$41.00	$41.00	2,743,889
2017-11-07	$36.20	$36.20	$34.95	$35.05	$35.05	968,086
2017-11-06	$35.90	$37.00	$35.80	$36.30	$36.30	561,264
2017-11-03	$33.80	$36.56	$33.75	$36.10	$36.10	1,256,783
2017-11-02	$32.70	$33.75	$32.33	$33.05	$33.05	823,435
2017-11-01	$32.40	$33.30	$32.20	$32.60	$32.60	795,075
2017-10-31	$33.00	$33.28	$31.85	$32.05	$32.05	1,054,887
2017-10-30	$31.85	$33.50	$31.50	$33.15	$33.15	1,021,180
2017-10-27	$32.65	$33.45	$32.35	$33.20	$33.20	1,062,936
2017-10-26	$30.25	$32.75	$29.81	$32.55	$32.55	1,384,383
2017-10-25	$32.95	$33.15	$31.71	$31.85	$31.85	860,579
2017-10-24	$33.10	$33.90	$32.75	$33.40	$33.40	756,623
2017-10-23	$33.45	$33.70	$32.90	$32.95	$32.95	505,962
2017-10-20	$33.45	$33.90	$33.15	$33.50	$33.50	481,224
2017-10-19	$33.00	$33.40	$32.65	$33.10	$33.10	448,827
2017-10-18	$34.25	$34.80	$33.00	$33.05	$33.05	797,251
2017-10-17	$34.30	$34.60	$33.85	$34.20	$34.20	694,724
2017-10-16	$34.20	$35.45	$34.20	$34.55	$34.55	486,901
2017-10-13	$34.05	$34.45	$33.75	$34.25	$34.25	745,681
2017-10-12	$34.20	$34.54	$33.45	$34.20	$34.20	690,725
2017-10-11	$34.80	$34.95	$33.95	$34.40	$34.40	603,984
2017-10-10	$35.15	$35.60	$34.25	$34.95	$34.95	507,050
2017-10-09	$36.70	$36.85	$35.00	$35.05	$35.05	625,652
2017-10-06	$36.70	$37.15	$35.75	$36.55	$36.55	828,803
2017-10-05	$36.30	$37.55	$35.70	$36.95	$36.95	957,685
2017-10-04	$37.35	$37.90	$36.05	$36.30	$36.30	623,245
2017-10-03	$37.95	$38.45	$37.35	$37.45	$37.45	485,172
2017-10-02	$37.50	$38.65	$37.20	$37.80	$37.80	584,994
2017-09-29	$38.85	$38.85	$37.45	$37.55	$37.55	383,724
2017-09-28	$39.20	$39.70	$38.30	$38.70	$38.70	607,893
2017-09-27	$38.20	$39.50	$38.20	$39.35	$39.35	843,583
2017-09-26	$37.45	$38.30	$37.40	$38.15	$38.15	435,597
2017-09-25	$37.10	$38.65	$37.10	$37.50	$37.50	417,525
2017-09-22	$36.45	$37.60	$36.35	$37.20	$37.20	373,304
2017-09-21	$35.95	$36.80	$35.55	$36.45	$36.45	244,567
2017-09-20	$35.60	$36.65	$35.15	$35.90	$35.90	641,965
2017-09-19	$36.50	$36.50	$35.35	$35.70	$35.70	601,407
2017-09-18	$36.95	$37.95	$35.45	$36.30	$36.30	948,065
2017-09-15	$37.80	$37.80	$36.56	$37.05	$37.05	699,859
2017-09-14	$37.70	$38.25	$37.35	$37.85	$37.85	392,643
2017-09-13	$37.85	$38.05	$36.50	$37.80	$37.80	1,552,735
2017-09-12	$37.60	$38.10	$36.87	$38.00	$38.00	442,234
2017-09-11	$37.45	$38.03	$37.10	$37.50	$37.50	452,509
2017-09-08	$36.40	$37.15	$36.35	$37.10	$37.10	324,784
2017-09-07	$37.15	$37.30	$36.15	$36.40	$36.40	343,560
2017-09-06	$37.00	$37.35	$36.75	$37.15	$37.15	430,284
2017-09-05	$37.85	$37.90	$36.75	$36.90	$36.90	534,458
2017-09-01	$38.15	$38.25	$37.30	$38.00	$38.00	351,672
2017-08-31	$36.95	$38.15	$36.90	$38.10	$38.10	483,905
2017-08-30	$36.60	$37.00	$36.40	$36.70	$36.70	244,306
2017-08-29	$36.10	$36.90	$35.45	$36.65	$36.65	404,832
2017-08-28	$36.00	$36.30	$35.33	$36.30	$36.30	340,658
2017-08-25	$37.05	$37.20	$35.73	$35.75	$35.75	353,542
2017-08-24	$36.05	$37.45	$36.05	$37.00	$37.00	425,792
2017-08-23	$34.75	$36.15	$34.35	$36.00	$36.00	762,441
2017-08-22	$36.15	$36.55	$35.45	$35.85	$35.85	524,413
2017-08-21	$36.55	$36.70	$35.24	$35.75	$35.75	502,209
2017-08-18	$35.85	$36.65	$35.20	$35.80	$35.80	738,425
2017-08-17	$37.20	$38.15	$36.00	$36.05	$36.05	625,245
2017-08-16	$37.25	$38.10	$37.05	$37.15	$37.15	626,119
2017-08-15	$36.75	$37.20	$36.10	$37.05	$37.05	622,879
2017-08-14	$36.70	$37.24	$36.40	$36.80	$36.80	469,760
2017-08-11	$36.40	$36.75	$35.40	$36.40	$36.40	669,391
2017-08-10	$36.40	$36.90	$35.75	$36.20	$36.20	799,280
2017-08-09	$36.55	$36.80	$35.90	$36.65	$36.65	510,076
2017-08-08	$36.80	$37.38	$35.90	$36.70	$36.70	1,355,055
2017-08-07	$37.00	$37.25	$36.20	$36.55	$36.55	795,771
2017-08-04	$38.00	$38.00	$36.90	$37.23	$37.23	921,046
2017-08-03	$38.30	$38.60	$37.50	$37.80	$37.80	1,230,348
2017-08-02	$37.90	$40.30	$37.35	$38.40	$38.40	1,505,030
2017-08-01	$39.65	$39.85	$37.90	$39.15	$39.15	1,080,188
2017-07-31	$40.15	$40.25	$39.15	$39.50	$39.50	752,598
2017-07-28	$39.35	$40.80	$39.30	$40.00	$40.00	955,118
2017-07-27	$41.20	$41.95	$39.25	$39.55	$39.55	2,013,041
2017-07-26	$42.45	$43.00	$41.48	$41.63	$41.63	1,516,406
2017-07-25	$44.35	$45.00	$40.35	$42.65	$42.65	5,371,733
2017-07-24	$47.70	$48.80	$47.70	$48.70	$48.70	633,510
2017-07-21	$49.65	$49.80	$47.50	$47.65	$47.65	383,470
2017-07-20	$49.10	$49.80	$48.85	$49.15	$49.15	412,204
2017-07-19	$49.50	$50.00	$48.65	$49.00	$49.00	436,855
2017-07-18	$49.05	$49.45	$48.65	$49.20	$49.20	269,746
2017-07-17	$49.25	$50.08	$49.00	$49.15	$49.15	488,098
2017-07-14	$50.00	$50.60	$49.20	$49.30	$49.30	328,687
2017-07-13	$50.65	$51.10	$49.60	$50.00	$50.00	446,679
2017-07-12	$50.00	$51.00	$49.70	$50.45	$50.45	334,345
2017-07-11	$49.25	$50.70	$49.25	$49.70	$49.70	330,010
2017-07-10	$50.35	$50.35	$48.75	$49.35	$49.35	268,339
2017-07-07	$49.90	$50.80	$49.60	$50.40	$50.40	599,860
2017-07-06	$48.55	$50.08	$48.10	$49.75	$49.75	691,411
2017-07-05	$48.25	$49.40	$47.65	$49.10	$49.10	430,607
2017-07-03	$48.00	$48.43	$47.65	$48.30	$48.30	148,716
2017-06-30	$48.30	$48.40	$47.60	$47.70	$47.70	326,847
2017-06-29	$48.05	$48.45	$47.00	$48.20	$48.20	520,707
2017-06-28	$46.60	$47.78	$46.60	$47.20	$47.20	269,792
2017-06-27	$47.40	$47.55	$46.25	$46.45	$46.45	372,958
2017-06-26	$47.60	$48.90	$47.20	$47.45	$47.45	288,173
2017-06-23	$47.85	$48.20	$47.05	$47.45	$47.45	526,024
2017-06-22	$46.95	$48.80	$46.85	$47.85	$47.85	626,622
2017-06-21	$43.70	$46.90	$43.65	$46.90	$46.90	774,767
2017-06-20	$44.25	$46.20	$43.55	$43.58	$43.58	599,398
2017-06-19	$42.45	$44.80	$41.70	$44.65	$44.65	409,122
2017-06-16	$43.50	$44.10	$41.90	$42.30	$42.30	849,961
2017-06-15	$43.70	$45.40	$43.30	$43.75	$43.75	586,120
2017-06-14	$43.70	$45.40	$43.25	$44.20	$44.20	394,780
2017-06-13	$42.45	$43.65	$42.00	$43.45	$43.45	396,031
2017-06-12	$43.95	$44.00	$42.05	$42.20	$42.20	672,870
2017-06-09	$44.70	$45.45	$44.10	$44.20	$44.20	618,722
2017-06-08	$43.40	$44.85	$42.71	$44.50	$44.50	394,834
2017-06-07	$44.20	$44.90	$43.50	$43.50	$43.50	382,410
2017-06-06	$43.95	$44.90	$43.20	$44.20	$44.20	625,689
2017-06-05	$44.00	$44.40	$42.50	$44.25	$44.25	745,780
2017-06-02	$44.95	$45.45	$44.00	$44.10	$44.10	633,708
2017-06-01	$44.45	$45.35	$44.10	$44.70	$44.70	490,420
2017-05-31	$45.60	$45.95	$43.96	$44.40	$44.40	475,682
2017-05-30	$45.15	$45.90	$45.05	$45.40	$45.40	405,879
2017-05-26	$45.45	$45.75	$44.65	$45.15	$45.15	475,346
2017-05-25	$46.50	$46.60	$45.10	$45.45	$45.45	564,488
2017-05-24	$47.20	$47.45	$45.85	$46.30	$46.30	551,358
2017-05-23	$47.20	$47.40	$45.60	$47.20	$47.20	694,067
2017-05-22	$48.35	$48.73	$47.00	$47.00	$47.00	555,218
2017-05-19	$48.20	$49.38	$47.50	$48.30	$48.30	586,669
2017-05-18	$48.25	$48.40	$47.00	$48.05	$48.05	444,749
2017-05-17	$49.75	$50.25	$48.10	$48.20	$48.20	553,817
2017-05-16	$51.50	$51.60	$50.30	$50.45	$50.45	344,190
2017-05-15	$50.75	$51.85	$50.40	$51.20	$51.20	781,964
2017-05-12	$50.90	$52.15	$50.75	$51.70	$51.70	582,256
2017-05-11	$48.95	$52.48	$48.60	$51.15	$51.15	1,461,421
2017-05-10	$48.65	$49.45	$48.35	$49.15	$49.15	680,795
2017-05-09	$47.95	$49.00	$47.95	$48.80	$48.80	906,664
2017-05-08	$47.50	$48.35	$46.85	$47.70	$47.70	604,021
2017-05-05	$46.65	$47.90	$45.43	$47.85	$47.85	746,809
2017-05-04	$45.50	$47.65	$45.00	$46.80	$46.80	1,131,451
2017-05-03	$47.80	$47.83	$45.05	$45.80	$45.80	1,517,787
2017-05-02	$49.00	$49.10	$47.25	$48.15	$48.15	560,973
2017-05-01	$48.60	$49.35	$47.95	$48.90	$48.90	688,485
2017-04-28	$48.10	$49.25	$47.30	$48.55	$48.55	900,566
2017-04-27	$47.35	$48.35	$46.25	$48.05	$48.05	667,697
2017-04-26	$46.40	$47.60	$46.15	$47.30	$47.30	794,241
2017-04-25	$46.70	$47.50	$46.20	$46.30	$46.30	466,914
2017-04-24	$46.05	$46.45	$45.25	$46.40	$46.40	474,108
2017-04-21	$45.60	$45.95	$44.88	$45.20	$45.20	392,230
2017-04-20	$45.15	$45.93	$45.00	$45.80	$45.80	347,185
2017-04-19	$44.15	$45.50	$44.00	$45.00	$45.00	739,054
2017-04-18	$45.35	$45.35	$43.75	$43.85	$43.85	801,920
2017-04-17	$45.95	$46.25	$45.30	$45.70	$45.70	596,928
2017-04-13	$46.05	$46.85	$44.91	$45.90	$45.90	974,546
2017-04-12	$46.40	$46.65	$44.85	$45.50	$45.50	743,487
2017-04-11	$46.85	$47.70	$46.05	$46.45	$46.45	431,423
2017-04-10	$46.40	$47.70	$45.70	$47.00	$47.00	560,657
2017-04-07	$46.00	$47.00	$45.55	$46.15	$46.15	887,559
2017-04-06	$45.80	$46.45	$45.25	$46.00	$46.00	721,027
2017-04-05	$46.25	$46.85	$45.30	$45.70	$45.70	485,346
2017-04-04	$46.20	$46.75	$45.35	$46.15	$46.15	527,357
2017-04-03	$45.60	$46.65	$45.50	$46.25	$46.25	871,217
2017-03-31	$45.85	$46.10	$45.15	$45.60	$45.60	583,544
2017-03-30	$47.60	$47.65	$45.68	$45.85	$45.85	666,647
2017-03-29	$47.40	$48.35	$47.25	$47.60	$47.60	549,911
2017-03-28	$47.50	$48.10	$46.25	$47.40	$47.40	674,525
2017-03-27	$46.55	$47.85	$46.10	$47.55	$47.55	575,867
2017-03-24	$46.95	$47.65	$46.35	$46.90	$46.90	545,097
2017-03-23	$48.00	$48.45	$46.40	$46.95	$46.95	996,974
2017-03-22	$46.75	$48.25	$46.25	$48.15	$48.15	901,444
2017-03-21	$48.75	$49.35	$46.10	$46.75	$46.75	1,266,916
2017-03-20	$47.50	$49.23	$47.50	$48.65	$48.65	590,403
2017-03-17	$48.75	$48.75	$46.65	$47.40	$47.40	1,528,589
2017-03-16	$48.05	$49.55	$47.80	$48.95	$48.95	933,106
2017-03-15	$46.85	$48.45	$46.30	$48.00	$48.00	869,121
2017-03-14	$48.15	$48.15	$46.05	$46.70	$46.70	1,021,390
2017-03-13	$46.60	$46.85	$45.50	$46.40	$46.40	593,335
2017-03-10	$47.45	$47.50	$45.95	$46.65	$46.65	693,956
2017-03-09	$48.30	$48.65	$45.93	$47.00	$47.00	1,321,476
2017-03-08	$49.40	$50.75	$48.05	$48.40	$48.40	3,329,793
2017-03-07	$47.80	$48.80	$47.00	$48.65	$48.65	1,653,930
2017-03-06	$49.95	$49.95	$48.40	$48.45	$48.45	863,080
2017-03-03	$49.40	$50.90	$48.70	$50.45	$50.45	1,077,799
2017-03-02	$48.90	$53.80	$48.70	$49.40	$49.40	1,905,011
2017-03-01	$56.50	$58.95	$47.75	$49.55	$49.55	5,990,836
2017-02-28	$45.45	$45.45	$43.10	$43.70	$43.70	1,318,108
2017-02-27	$43.35	$45.70	$43.25	$45.60	$45.60	1,287,823
2017-02-24	$44.00	$44.35	$42.95	$43.45	$43.45	447,935
2017-02-23	$43.15	$44.60	$42.75	$43.90	$43.90	645,318
2017-02-22	$44.95	$44.95	$42.65	$43.15	$43.15	547,139
2017-02-21	$43.75	$45.10	$43.50	$44.15	$44.15	553,515
2017-02-17	$43.45	$44.05	$42.95	$43.70	$43.70	439,678
2017-02-16	$44.15	$44.43	$42.80	$43.40	$43.40	833,860
2017-02-15	$42.35	$44.65	$42.35	$44.15	$44.15	659,289
2017-02-14	$41.40	$42.78	$41.15	$42.65	$42.65	528,225
2017-02-13	$42.45	$42.45	$41.10	$41.60	$41.60	863,318
2017-02-10	$42.40	$42.80	$41.30	$42.05	$42.05	412,008
2017-02-09	$42.05	$43.45	$42.05	$42.40	$42.40	664,941
2017-02-08	$41.50	$42.40	$40.85	$42.05	$42.05	383,748
2017-02-07	$42.00	$42.15	$41.25	$41.75	$41.75	934,316
2017-02-06	$42.45	$42.95	$41.50	$41.80	$41.80	767,456
2017-02-03	$42.15	$42.65	$41.10	$42.50	$42.50	575,622
2017-02-02	$40.15	$42.30	$39.85	$41.90	$41.90	925,097
2017-02-01	$38.50	$41.50	$38.25	$40.35	$40.35	1,466,782
2017-01-31	$36.35	$38.63	$35.75	$38.45	$38.45	852,393
2017-01-30	$37.20	$37.20	$35.90	$36.45	$36.45	823,013
2017-01-27	$37.40	$38.25	$36.00	$37.25	$37.25	1,172,729
2017-01-26	$38.70	$39.10	$37.25	$37.45	$37.45	1,099,011
2017-01-25	$41.75	$41.80	$38.50	$38.85	$38.85	2,724,822
2017-01-24	$39.30	$39.80	$38.78	$38.95	$38.95	424,219
2017-01-23	$40.25	$40.45	$38.70	$39.20	$39.20	847,630
2017-01-20	$40.80	$41.10	$39.60	$40.10	$40.10	1,028,938
2017-01-19	$39.55	$41.20	$38.85	$40.95	$40.95	1,065,258
2017-01-18	$39.75	$39.80	$38.45	$39.60	$39.60	937,987
2017-01-17	$39.05	$39.73	$37.75	$39.50	$39.50	1,302,662
2017-01-13	$39.40	$40.70	$38.95	$39.70	$39.70	725,243
2017-01-12	$37.60	$40.05	$37.60	$39.45	$39.45	1,199,769
2017-01-11	$38.75	$40.45	$37.05	$38.05	$38.05	1,785,978
2017-01-10	$39.80	$40.30	$38.25	$38.95	$38.95	1,064,585
2017-01-09	$40.45	$41.75	$39.45	$39.55	$39.55	1,666,586
2017-01-06	$35.50	$40.45	$35.30	$40.05	$40.05	5,222,910
2017-01-05	$36.70	$37.00	$32.94	$34.15	$34.15	3,215,342
2017-01-04	$34.90	$37.25	$34.80	$36.75	$36.75	2,277,275
2017-01-03	$32.85	$34.80	$31.70	$34.75	$34.75	1,414,246
2016-12-30	$31.55	$32.70	$31.55	$32.30	$32.30	895,044
2016-12-29	$30.80	$31.40	$30.70	$31.25	$31.25	570,108
2016-12-28	$32.15	$32.25	$30.65	$30.90	$30.90	565,480
2016-12-27	$33.40	$33.65	$32.15	$32.15	$32.15	478,139
2016-12-23	$31.60	$33.70	$31.55	$33.30	$33.30	1,065,250
2016-12-22	$30.90	$31.85	$30.60	$31.60	$31.60	745,624
2016-12-21	$31.55	$32.45	$30.70	$30.80	$30.80	681,060
2016-12-20	$32.65	$33.10	$31.60	$31.90	$31.90	765,876
2016-12-19	$32.25	$32.85	$31.90	$32.80	$32.80	969,466
2016-12-16	$31.25	$32.80	$31.25	$32.40	$32.40	1,176,428
2016-12-15	$30.80	$31.38	$30.75	$31.25	$31.25	450,006
2016-12-14	$31.30	$31.85	$30.25	$30.80	$30.80	633,186
2016-12-13	$31.55	$32.35	$31.48	$31.68	$31.68	533,068
2016-12-12	$32.95	$33.20	$31.35	$31.60	$31.60	1,028,520
2016-12-09	$33.35	$34.40	$33.05	$33.35	$33.35	1,202,888
2016-12-08	$32.15	$33.40	$31.15	$33.20	$33.20	876,356
2016-12-07	$31.30	$33.05	$30.45	$32.35	$32.35	1,033,436
2016-12-06	$31.05	$32.13	$30.05	$32.00	$32.00	963,464
2016-12-05	$30.60	$31.15	$30.05	$30.85	$30.85	617,619
2016-12-02	$30.45	$31.40	$29.95	$30.25	$30.25	880,332
2016-12-01	$31.70	$31.85	$30.00	$30.55	$30.55	1,037,143
2016-11-30	$32.20	$32.25	$31.55	$31.85	$31.85	1,016,190
2016-11-29	$31.50	$32.45	$31.45	$32.15	$32.15	812,975
2016-11-28	$32.65	$33.00	$31.25	$31.40	$31.40	930,624
2016-11-25	$32.75	$33.20	$32.15	$32.85	$32.85	477,441
2016-11-23	$33.50	$33.65	$31.25	$32.45	$32.45	2,438,515
2016-11-22	$35.00	$35.35	$33.80	$34.35	$34.35	950,121
2016-11-21	$35.85	$36.10	$34.55	$35.05	$35.05	738,630
2016-11-18	$36.75	$36.75	$35.78	$36.00	$36.00	933,663
2016-11-17	$36.50	$36.80	$35.60	$36.55	$36.55	592,644
2016-11-16	$37.50	$37.55	$36.40	$36.50	$36.50	588,723
2016-11-15	$36.50	$38.20	$36.50	$37.60	$37.60	760,759
2016-11-14	$36.95	$37.60	$36.78	$37.50	$37.50	760,979
2016-11-11	$37.70	$37.90	$36.30	$36.80	$36.80	799,625
2016-11-10	$34.90	$37.85	$34.48	$37.30	$37.30	1,679,807
2016-11-09	$33.05	$35.25	$32.40	$34.15	$34.15	1,540,282
2016-11-08	$30.85	$32.35	$30.65	$31.65	$31.65	605,935
2016-11-07	$32.80	$32.85	$30.55	$31.20	$31.20	1,626,440
2016-11-04	$30.95	$33.50	$30.95	$32.10	$32.10	978,104
2016-11-03	$33.55	$34.00	$30.25	$30.65	$30.65	1,255,480
2016-11-02	$32.75	$34.00	$31.95	$33.35	$33.35	1,006,845
2016-11-01	$31.95	$33.15	$30.60	$32.15	$32.15	1,514,709
2016-10-31	$33.15	$33.15	$31.80	$31.80	$31.80	651,805
2016-10-28	$34.05	$34.80	$32.60	$33.15	$33.15	733,390
2016-10-27	$36.55	$36.60	$34.35	$34.40	$34.40	614,933
2016-10-26	$36.45	$36.60	$34.70	$35.50	$35.50	674,866
2016-10-25	$34.75	$36.95	$34.25	$36.55	$36.55	1,368,362
2016-10-24	$33.85	$35.00	$33.45	$34.70	$34.70	1,020,870
2016-10-21	$33.25	$34.35	$33.15	$33.60	$33.60	603,263
2016-10-20	$32.80	$33.60	$32.80	$33.30	$33.30	604,350
2016-10-19	$34.50	$34.50	$32.65	$32.80	$32.80	1,210,437
2016-10-18	$33.75	$35.05	$33.40	$34.65	$34.65	621,752
2016-10-17	$33.20	$33.90	$32.30	$33.65	$33.65	587,511
2016-10-14	$33.03	$33.58	$32.74	$33.19	$33.19	536,360
2016-10-13	$33.43	$33.89	$32.84	$33.25	$33.25	428,914
2016-10-12	$34.47	$34.84	$33.23	$33.64	$33.64	683,944
2016-10-11	$35.43	$35.73	$34.29	$34.53	$34.53	469,271
2016-10-10	$35.16	$35.85	$34.70	$35.73	$35.73	893,053
2016-10-07	$34.93	$35.05	$34.05	$34.66	$34.66	687,575
2016-10-06	$35.97	$36.09	$34.10	$34.76	$34.76	546,133
2016-10-05	$35.78	$36.51	$35.76	$36.13	$36.13	544,587
2016-10-04	$35.61	$36.00	$35.13	$35.63	$35.63	394,994
2016-10-03	$34.22	$35.83	$34.22	$35.80	$35.80	952,418
2016-09-30	$34.02	$34.58	$32.72	$34.22	$34.22	1,132,983
2016-09-29	$35.59	$35.65	$34.01	$34.02	$34.02	947,042
2016-09-28	$35.67	$36.03	$34.83	$35.55	$35.55	677,393
2016-09-27	$35.08	$35.70	$34.65	$35.46	$35.46	661,532
2016-09-26	$36.22	$36.62	$34.92	$35.00	$35.00	1,006,790
2016-09-23	$37.60	$38.25	$36.82	$36.86	$36.86	678,282
2016-09-22	$37.25	$37.88	$36.40	$37.52	$37.52	940,474
2016-09-21	$39.00	$39.59	$35.87	$36.81	$36.81	3,097,012
2016-09-20	$41.71	$41.71	$40.34	$40.37	$40.37	553,658
2016-09-19	$42.67	$43.31	$40.74	$41.11	$41.11	766,859
2016-09-16	$40.65	$42.50	$40.17	$42.33	$42.33	1,055,901
2016-09-15	$40.78	$40.78	$39.39	$40.54	$40.54	553,641
2016-09-14	$41.08	$41.92	$40.39	$40.87	$40.87	532,587
2016-09-13	$40.06	$41.26	$39.81	$40.84	$40.84	709,067
2016-09-12	$39.01	$40.37	$38.87	$40.32	$40.32	484,615
2016-09-09	$40.79	$41.18	$38.84	$38.93	$38.93	480,021
2016-09-08	$40.35	$41.25	$40.00	$41.18	$41.18	421,791
2016-09-07	$40.28	$41.07	$39.60	$40.54	$40.54	547,975
2016-09-06	$39.20	$41.24	$39.20	$40.79	$40.79	548,264
2016-09-02	$40.53	$40.53	$38.85	$39.04	$39.04	360,995
2016-09-01	$39.79	$40.48	$39.47	$40.37	$40.37	538,672
2016-08-31	$40.95	$41.13	$39.33	$39.63	$39.63	456,172
2016-08-30	$39.65	$41.60	$39.45	$41.08	$41.08	839,980
2016-08-29	$40.34	$40.34	$39.31	$39.49	$39.49	488,340
2016-08-26	$39.40	$40.77	$39.21	$40.21	$40.21	599,122
2016-08-25	$39.88	$41.34	$39.01	$39.60	$39.60	954,306
2016-08-24	$43.44	$43.83	$39.61	$39.86	$39.86	1,116,377
2016-08-23	$43.02	$44.04	$42.85	$43.40	$43.40	351,286
2016-08-22	$42.45	$43.63	$41.66	$42.95	$42.95	593,134
2016-08-19	$43.12	$43.14	$42.08	$42.34	$42.34	415,543
2016-08-18	$43.03	$43.50	$42.71	$43.14	$43.14	274,695
2016-08-17	$44.09	$44.84	$42.77	$43.15	$43.15	386,998
2016-08-16	$45.26	$46.06	$43.84	$43.87	$43.87	501,095
2016-08-15	$45.40	$45.99	$44.82	$45.27	$45.27	464,568
2016-08-12	$44.71	$45.52	$44.02	$45.51	$45.51	386,521
2016-08-11	$43.87	$45.12	$43.87	$44.96	$44.96	511,933
2016-08-10	$45.10	$46.10	$43.26	$43.72	$43.72	689,941
2016-08-09	$43.61	$46.22	$42.92	$45.40	$45.40	764,282
2016-08-08	$43.38	$44.73	$42.88	$43.11	$43.11	697,737
2016-08-05	$44.74	$44.74	$42.31	$43.54	$43.54	956,014
2016-08-04	$41.99	$45.98	$40.90	$44.63	$44.63	3,628,291
2016-08-03	$37.73	$38.63	$37.17	$37.49	$37.49	835,781
2016-08-02	$37.78	$38.51	$37.22	$38.08	$38.08	640,249
2016-08-01	$36.20	$38.62	$36.06	$37.58	$37.58	1,391,253
2016-07-29	$37.28	$37.80	$36.12	$36.25	$36.25	406,465
2016-07-28	$36.84	$37.67	$36.55	$37.47	$37.47	525,271
2016-07-27	$36.70	$37.18	$36.12	$36.90	$36.90	458,528
2016-07-26	$37.27	$37.63	$36.25	$36.69	$36.69	308,997
2016-07-25	$38.16	$38.45	$37.19	$37.66	$37.66	229,239
2016-07-22	$37.65	$38.41	$36.71	$38.35	$38.35	476,243
2016-07-21	$38.73	$39.24	$37.52	$37.64	$37.64	370,465
2016-07-20	$35.82	$39.74	$35.72	$38.53	$38.53	1,731,096
2016-07-19	$36.21	$36.47	$35.12	$35.69	$35.69	386,919
2016-07-18	$36.65	$36.99	$35.91	$36.27	$36.27	365,080
2016-07-15	$36.06	$37.33	$35.67	$36.79	$36.79	527,607
2016-07-14	$35.23	$36.40	$34.64	$35.83	$35.83	926,488
2016-07-13	$37.34	$37.34	$34.61	$34.78	$34.78	654,568
2016-07-12	$37.02	$37.49	$36.51	$36.95	$36.95	484,022
2016-07-11	$36.44	$37.40	$36.04	$36.49	$36.49	541,566
2016-07-08	$35.94	$36.54	$35.66	$36.39	$36.39	667,386
2016-07-07	$35.15	$36.02	$35.15	$35.86	$35.86	646,985
2016-07-06	$33.12	$35.46	$32.98	$35.21	$35.21	809,194
2016-07-05	$33.32	$35.00	$32.48	$33.49	$33.49	963,755
2016-07-01	$33.82	$35.24	$32.16	$33.48	$33.48	2,689,260
2016-06-30	$38.05	$38.33	$31.08	$33.73	$33.73	3,174,821
2016-06-29	$39.02	$39.90	$36.50	$38.01	$38.01	1,227,878
2016-06-28	$38.56	$40.00	$38.14	$38.88	$38.88	843,690
2016-06-27	$38.75	$39.61	$37.37	$37.98	$37.98	718,868
2016-06-24	$38.14	$39.55	$38.14	$38.85	$38.85	670,203
2016-06-23	$38.41	$40.08	$38.41	$39.99	$39.99	1,321,913
2016-06-22	$37.92	$39.05	$36.65	$37.93	$37.93	875,053
2016-06-21	$38.71	$39.07	$37.43	$37.91	$37.91	563,978
2016-06-20	$38.80	$39.68	$37.61	$38.36	$38.36	1,756,786
2016-06-17	$39.68	$40.24	$38.42	$38.60	$38.60	1,186,979
2016-06-16	$40.15	$40.46	$39.01	$39.77	$39.77	1,438,370
2016-06-15	$42.23	$42.35	$40.17	$40.34	$40.34	1,083,555
2016-06-14	$43.14	$43.66	$41.51	$42.15	$42.15	506,063
2016-06-13	$43.76	$44.56	$42.97	$43.25	$43.25	669,452
2016-06-10	$44.92	$45.30	$43.14	$44.07	$44.07	609,068
2016-06-09	$46.62	$47.69	$45.22	$45.41	$45.41	404,432
2016-06-08	$48.14	$48.14	$46.78	$47.04	$47.04	441,829
2016-06-07	$47.93	$48.37	$46.91	$48.19	$48.19	464,196
2016-06-06	$46.95	$48.62	$46.47	$48.40	$48.40	451,996
2016-06-03	$48.56	$48.56	$46.23	$47.09	$47.09	389,397
2016-06-02	$47.49	$48.59	$46.81	$48.18	$48.18	351,115
2016-06-01	$46.27	$48.09	$46.01	$47.34	$47.34	611,790
2016-05-31	$45.86	$47.60	$45.61	$46.51	$46.51	882,785
2016-05-27	$44.17	$45.70	$43.85	$45.56	$45.56	719,868
2016-05-26	$43.38	$44.06	$42.70	$43.70	$43.70	757,300
2016-05-25	$45.62	$45.62	$42.14	$43.44	$43.44	2,190,533
2016-05-24	$43.60	$46.75	$43.11	$46.02	$46.02	1,918,493
2016-05-23	$44.19	$44.98	$42.77	$43.46	$43.46	570,245
2016-05-20	$43.36	$44.10	$42.18	$43.90	$43.90	746,641
2016-05-19	$43.42	$44.36	$41.77	$42.97	$42.97	664,372
2016-05-18	$43.77	$45.44	$42.85	$43.70	$43.70	983,127
2016-05-17	$45.10	$45.81	$43.97	$44.12	$44.12	569,141
2016-05-16	$43.56	$45.26	$43.34	$45.16	$45.16	1,494,509
2016-05-13	$43.78	$44.55	$42.82	$43.21	$43.21	909,581
2016-05-12	$47.30	$47.66	$43.40	$43.76	$43.76	1,214,466
2016-05-11	$49.27	$49.66	$46.97	$47.04	$47.04	602,234
2016-05-10	$48.71	$50.00	$47.29	$49.59	$49.59	745,536
2016-05-09	$47.79	$49.99	$47.79	$48.45	$48.45	772,814
2016-05-06	$47.48	$47.85	$45.67	$47.36	$47.36	998,216
2016-05-05	$49.05	$49.17	$46.75	$47.89	$47.89	884,025
2016-05-04	$50.51	$50.76	$47.56	$48.83	$48.83	1,389,116
2016-05-03	$50.43	$53.72	$50.17	$51.54	$51.54	1,394,152
2016-05-02	$54.01	$55.54	$48.51	$50.51	$50.51	2,806,112
2016-04-29	$55.39	$55.82	$52.86	$54.11	$54.11	1,273,380
2016-04-28	$57.16	$57.64	$55.33	$55.55	$55.55	937,268
2016-04-27	$60.18	$60.18	$56.65	$57.19	$57.19	601,441
2016-04-26	$59.95	$60.92	$58.35	$60.09	$60.09	358,809
2016-04-25	$61.91	$62.23	$59.55	$60.06	$60.06	578,907
2016-04-22	$59.78	$62.50	$59.78	$61.91	$61.91	752,429
2016-04-21	$60.91	$62.74	$60.68	$61.74	$61.74	819,702
2016-04-20	$64.36	$64.36	$59.54	$60.70	$60.70	1,191,912
2016-04-19	$64.98	$65.64	$63.53	$64.11	$64.11	476,233
2016-04-18	$64.07	$65.32	$62.91	$63.95	$63.95	483,353
2016-04-15	$63.94	$64.87	$63.22	$64.56	$64.56	365,107
2016-04-14	$64.09	$65.26	$62.63	$64.32	$64.32	781,468
2016-04-13	$60.94	$64.10	$60.42	$64.04	$64.04	1,304,537
2016-04-12	$60.05	$61.84	$59.13	$60.65	$60.65	781,481
2016-04-11	$60.48	$61.35	$58.81	$60.28	$60.28	679,225
2016-04-08	$59.97	$61.86	$59.43	$60.58	$60.58	607,344
2016-04-07	$57.73	$59.64	$57.26	$59.36	$59.36	636,593
2016-04-06	$56.44	$58.50	$55.75	$57.96	$57.96	707,039
2016-04-05	$55.03	$56.82	$54.13	$56.17	$56.17	572,871
2016-04-04	$54.54	$57.50	$54.27	$55.51	$55.51	668,427
2016-04-01	$52.69	$55.05	$51.73	$54.34	$54.34	494,126
2016-03-31	$50.74	$54.22	$50.20	$52.98	$52.98	538,956
2016-03-30	$51.06	$52.87	$50.04	$50.86	$50.86	562,348
2016-03-29	$46.57	$50.49	$46.06	$50.31	$50.31	775,291
2016-03-28	$49.09	$49.50	$46.31	$46.97	$46.97	818,060
2016-03-24	$48.13	$50.00	$46.69	$48.71	$48.71	349,637
2016-03-23	$50.09	$50.94	$48.48	$48.66	$48.66	755,712
2016-03-22	$47.69	$51.16	$47.69	$50.09	$50.09	672,579
2016-03-21	$47.57	$49.00	$47.14	$48.05	$48.05	490,167
2016-03-18	$45.63	$47.93	$45.16	$47.82	$47.82	1,055,709
2016-03-17	$48.34	$48.50	$44.15	$45.36	$45.36	1,395,475
2016-03-16	$50.00	$52.08	$47.64	$48.24	$48.24	680,367
2016-03-15	$53.36	$53.36	$49.91	$50.27	$50.27	816,066
2016-03-14	$52.38	$55.14	$51.66	$54.00	$54.00	683,291
2016-03-11	$51.08	$52.74	$50.49	$52.38	$52.38	433,131
2016-03-10	$51.28	$51.99	$49.70	$50.35	$50.35	483,480
2016-03-09	$50.17	$50.96	$48.01	$50.68	$50.68	927,552
2016-03-08	$53.87	$54.69	$50.00	$50.13	$50.13	571,703
2016-03-07	$53.82	$55.36	$52.92	$54.23	$54.23	518,981
2016-03-04	$54.43	$55.45	$53.16	$54.25	$54.25	518,163
2016-03-03	$54.47	$55.24	$53.63	$54.25	$54.25	491,657
2016-03-02	$50.87	$54.62	$50.06	$54.57	$54.57	747,664
2016-03-01	$51.95	$52.63	$50.05	$51.13	$51.13	1,050,525
2016-02-29	$55.87	$55.89	$49.68	$52.01	$52.01	1,750,817
2016-02-26	$57.43	$58.47	$51.50	$56.02	$56.02	2,323,759
2016-02-25	$55.05	$61.92	$55.00	$57.26	$57.26	1,423,294
2016-02-24	$59.56	$60.64	$57.59	$59.61	$59.61	911,774
2016-02-23	$62.84	$63.20	$59.91	$60.39	$60.39	502,183
2016-02-22	$62.50	$64.18	$61.58	$63.20	$63.20	910,109
2016-02-19	$59.86	$61.78	$59.00	$61.43	$61.43	564,267
2016-02-18	$62.14	$62.38	$58.64	$60.17	$60.17	411,055
2016-02-17	$60.00	$62.75	$58.00	$61.94	$61.94	644,430
2016-02-16	$58.14	$60.00	$57.03	$59.47	$59.47	575,882
2016-02-12	$57.05	$59.90	$55.29	$57.04	$57.04	458,757
2016-02-11	$56.48	$56.76	$53.54	$56.28	$56.28	565,306
2016-02-10	$58.46	$60.80	$57.50	$57.92	$57.92	533,131
2016-02-09	$57.16	$60.76	$56.18	$57.70	$57.70	509,194
2016-02-08	$62.09	$62.20	$56.72	$58.22	$58.22	775,638
2016-02-05	$63.81	$64.96	$61.39	$63.10	$63.10	592,284
2016-02-04	$62.60	$65.06	$61.60	$64.22	$64.22	454,960
2016-02-03	$62.00	$63.19	$60.09	$62.86	$62.86	547,559
2016-02-02	$63.05	$64.79	$60.26	$61.48	$61.48	629,857
2016-02-01	$59.12	$64.30	$58.81	$63.84	$63.84	1,421,256
2016-01-29	$57.65	$60.00	$54.80	$59.42	$59.42	1,774,834
2016-01-28	$63.82	$64.00	$56.75	$57.56	$57.56	1,883,423
2016-01-27	$64.67	$66.32	$63.08	$63.33	$63.33	827,862
2016-01-26	$65.97	$66.68	$63.70	$64.98	$64.98	512,896
2016-01-25	$65.40	$68.32	$64.19	$65.32	$65.32	890,090
2016-01-22	$66.45	$66.63	$63.68	$66.01	$66.01	997,848
2016-01-21	$68.43	$69.41	$64.65	$64.71	$64.71	948,452
2016-01-20	$65.42	$70.86	$64.35	$68.66	$68.66	1,482,756
2016-01-19	$67.73	$69.83	$65.00	$66.62	$66.62	1,619,116
2016-01-15	$62.88	$67.58	$62.02	$67.32	$67.32	1,158,740
2016-01-14	$62.06	$67.76	$58.85	$65.50	$65.50	929,072
2016-01-13	$64.92	$65.85	$61.02	$61.39	$61.39	738,099
2016-01-12	$64.36	$66.76	$62.54	$64.84	$64.84	727,855
2016-01-11	$68.18	$68.47	$61.69	$63.55	$63.55	1,151,606
2016-01-08	$68.40	$69.45	$66.23	$67.56	$67.56	725,413
2016-01-07	$72.47	$72.47	$67.10	$67.54	$67.54	1,904,286
2016-01-06	$72.94	$75.78	$72.43	$75.12	$75.12	804,604
2016-01-05	$75.70	$76.75	$73.65	$74.47	$74.47	659,766
2016-01-04	$75.00	$76.45	$72.42	$75.63	$75.63	847,760
2015-12-31	$76.56	$78.63	$76.27	$76.79	$76.79	395,634
2015-12-30	$79.05	$79.88	$76.79	$77.02	$77.02	633,728
2015-12-29	$77.68	$80.25	$77.50	$79.39	$79.39	614,362
2015-12-28	$76.87	$78.38	$76.70	$76.97	$76.97	324,157
2015-12-24	$78.39	$78.97	$77.32	$77.87	$77.87	249,348
2015-12-23	$76.44	$79.35	$75.37	$78.29	$78.29	413,647
2015-12-22	$73.96	$77.48	$73.51	$75.94	$75.94	522,359
2015-12-21	$77.06	$77.39	$72.36	$75.08	$75.08	828,792
2015-12-18	$73.20	$77.50	$72.87	$76.11	$76.11	1,658,292
2015-12-17	$73.43	$73.74	$71.81	$73.62	$73.62	947,246
2015-12-16	$71.67	$73.60	$70.56	$72.98	$72.98	1,196,659
2015-12-15	$70.95	$75.00	$69.13	$70.89	$70.89	4,063,399
2015-12-14	$61.84	$63.29	$61.28	$62.43	$62.43	392,600
2015-12-11	$62.93	$63.90	$61.83	$62.05	$62.05	388,089
2015-12-10	$63.36	$64.69	$63.36	$63.94	$63.94	426,715
2015-12-09	$62.76	$64.38	$62.01	$63.59	$63.59	286,428
2015-12-08	$61.58	$64.24	$60.70	$63.16	$63.16	387,651
2015-12-07	$64.66	$64.66	$61.72	$62.23	$62.23	490,314
2015-12-04	$63.67	$64.64	$63.02	$64.48	$64.48	489,044
2015-12-03	$63.43	$64.33	$61.82	$63.35	$63.35	677,233
2015-12-02	$66.63	$67.36	$62.67	$63.19	$63.19	972,604
2015-12-01	$65.00	$67.85	$63.63	$66.89	$66.89	945,921
2015-11-30	$65.36	$65.36	$62.83	$64.75	$64.75	583,855
2015-11-27	$65.20	$65.53	$63.89	$65.11	$65.11	219,874
2015-11-25	$61.76	$65.37	$61.50	$64.93	$64.93	956,011
2015-11-24	$60.72	$61.50	$59.48	$61.14	$61.14	550,107
2015-11-23	$60.20	$62.84	$60.02	$61.54	$61.54	842,662
2015-11-20	$59.10	$60.65	$57.69	$60.50	$60.50	1,571,163
2015-11-19	$57.97	$59.49	$57.23	$58.81	$58.81	414,233
2015-11-18	$56.81	$58.73	$56.35	$57.94	$57.94	477,712
2015-11-17	$55.97	$58.00	$55.23	$56.54	$56.54	372,758
2015-11-16	$56.15	$56.80	$54.53	$55.72	$55.72	481,917
2015-11-13	$54.74	$58.70	$54.14	$56.29	$56.29	556,246
2015-11-12	$53.29	$55.98	$53.13	$54.15	$54.15	444,850
2015-11-11	$56.55	$56.56	$54.08	$54.29	$54.29	458,973
2015-11-10	$55.80	$56.36	$54.85	$56.27	$56.27	758,039
2015-11-09	$56.63	$57.31	$55.18	$55.82	$55.82	1,159,129
2015-11-06	$56.04	$57.38	$55.07	$56.88	$56.88	618,234
2015-11-05	$55.06	$57.96	$54.58	$55.95	$55.95	742,681
2015-11-04	$55.64	$56.29	$53.37	$55.49	$55.49	842,579
2015-11-03	$52.24	$55.99	$51.31	$55.34	$55.34	1,415,563
2015-11-02	$50.27	$52.93	$49.44	$52.13	$52.13	752,264
2015-10-30	$50.70	$51.68	$49.60	$49.95	$49.95	782,787
2015-10-29	$50.77	$54.02	$49.84	$50.94	$50.94	1,047,900
2015-10-28	$48.61	$50.99	$47.02	$50.88	$50.88	1,907,670
2015-10-27	$47.15	$51.25	$46.02	$49.12	$49.12	2,873,928
2015-10-26	$43.12	$43.60	$40.86	$41.13	$41.13	1,042,847
2015-10-23	$38.38	$44.08	$37.80	$43.38	$43.38	1,766,759
2015-10-22	$39.51	$39.84	$36.90	$38.00	$38.00	1,017,387
2015-10-21	$41.63	$42.04	$37.61	$39.43	$39.43	1,642,335
2015-10-20	$41.21	$43.14	$40.24	$41.31	$41.31	1,404,556
2015-10-19	$39.51	$44.09	$38.92	$41.13	$41.13	1,937,357
2015-10-16	$39.00	$40.02	$38.50	$39.57	$39.57	812,813
2015-10-15	$36.59	$38.80	$36.53	$38.79	$38.79	1,302,026
2015-10-14	$37.24	$38.39	$36.39	$36.99	$36.99	758,309
2015-10-13	$39.38	$39.62	$36.92	$36.99	$36.99	904,698
2015-10-12	$42.00	$42.26	$39.44	$39.62	$39.62	1,069,178
2015-10-09	$40.44	$42.39	$39.79	$42.18	$42.18	1,258,036
2015-10-08	$38.57	$40.56	$37.36	$40.50	$40.50	1,419,650
2015-10-07	$36.49	$39.49	$35.78	$38.54	$38.54	1,601,039
2015-10-06	$42.08	$42.08	$36.42	$36.62	$36.62	2,323,993
2015-10-05	$41.22	$43.03	$40.93	$42.75	$42.75	824,322
2015-10-02	$38.89	$40.85	$38.46	$40.74	$40.74	908,320
2015-10-01	$41.16	$41.33	$38.00	$39.55	$39.55	1,207,367
2015-09-30	$42.93	$43.80	$39.29	$41.10	$41.10	2,106,518
2015-09-29	$41.78	$45.19	$40.17	$42.36	$42.36	2,357,186
2015-09-28	$46.21	$47.43	$40.11	$40.95	$40.95	2,516,678
2015-09-25	$52.03	$52.68	$45.76	$47.62	$47.62	2,171,533
2015-09-24	$56.10	$56.10	$50.92	$51.47	$51.47	1,559,912
2015-09-23	$58.00	$60.63	$55.13	$55.99	$55.99	2,815,684
2015-09-22	$62.60	$63.28	$60.00	$60.63	$60.63	573,050
2015-09-21	$67.24	$67.50	$63.03	$63.46	$63.46	552,821
2015-09-18	$67.39	$68.26	$66.08	$66.73	$66.73	829,034
2015-09-17	$65.84	$68.76	$65.33	$68.21	$68.21	669,372
2015-09-16	$67.06	$68.39	$65.12	$65.66	$65.66	418,041
2015-09-15	$64.29	$67.37	$63.73	$67.00	$67.00	685,606
2015-09-14	$63.51	$65.72	$62.38	$63.67	$63.67	552,670
2015-09-11	$61.25	$63.65	$60.91	$62.76	$62.76	378,909
2015-09-10	$60.16	$61.53	$59.64	$61.39	$61.39	544,505
2015-09-09	$58.08	$60.40	$57.63	$60.18	$60.18	957,847
2015-09-08	$57.15	$58.38	$57.00	$57.47	$57.47	318,304

Pacira BioSciences Inc (PCRX) News Headlines

Recent Pacira BioSciences Inc (PCRX) News

Similar Companies to Pacira BioSciences Inc (PCRX) in the Drug Manufacturers-Specialty & Generic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Teva- Pharmaceutical Industries Ltd	TEVA	Drug Manufacturers-Specialty & Generic	Healthcare	44,300
Dr. Reddy`s Laboratories Ltd	RDY	Drug Manufacturers-Specialty & Generic	Healthcare	31,500
Takeda Pharmaceutical Company	TAK	Drug Manufacturers-Specialty & Generic	Healthcare	30,000
PPD Inc	PPD	Drug Manufacturers-Specialty & Generic	Healthcare	22,000
Perrigo Company plc	PRGO	Drug Manufacturers-Specialty & Generic	Healthcare	21,000
Bausch Health Companies Inc	BHC	Drug Manufacturers-Specialty & Generic	Healthcare	17,300
Catalent Inc	CTLT	Drug Manufacturers-Specialty & Generic	Healthcare	16,000
Endo International plc	ENDP	Drug Manufacturers-Specialty & Generic	Healthcare	11,000
Qilian International Holding Group ltd	QLI	Drug Manufacturers-Specialty & Generic	Healthcare	10,000
Elanco Animal Health Inc	ELAN	Drug Manufacturers-Specialty & Generic	Healthcare	10,000

Pacira BioSciences Inc (PCRX) Exchange: NASDAQ