PDC Energy Inc (PDCE) Stock

Data as of May 2, 2025

$73.85 ($0.00) 0.00%

PDC Energy Inc - Daily Information

Click for more stock information on PDC Energy Inc.

Daily Information	Data
Date	May 2, 2025
Open	$73.85
Previous Close	$73.85
High	$73.85
Low	$73.85
Adjusted Open	$73.85
Previous Adjusted Close	$73.85
Adjusted High	$73.85
Adjusted Low	$73.85

About PDC Energy Inc (PDCE)

PDC Energy Inc. is an independent exploration and production (E&P) company with operations primarily in the Denver Julesberg (DJ) Basin and holdings in the Marcellus Shale, Haynesville Shale, and Niobrara (Scout) play in the Rocky Mountain, Mid-Continent, and Appalachian regions. Established in 1969, PDC Energy started as a small, local Colorado company but has grown to become an industry leader owning sizable acreage in numerous basins across the United States. In December 2014, the company acquired 32,000 net undeveloped acres and additional producing properties in the DJ Basin from the Ute Tribe. This acquisition helped to strengthen PDC Energyâs foothold in the area and dramatically improved their cost structure and economics. The companyâs capital plan went into further action in 2017 when they made a successful $275 million senior notes offering. The initial offering increased their capital intensity which then allowed them to pursue a more aggressive development of their DJ Basin acreage. Throughout the last decade, PDC Energy has continued to experience success through their operations as they have achieved more than 65% average year over year growth in production, maintained a strong liquidity position, and developed a premier portfolio of leasehold and producing assets.

Invest in PDC Energy Inc (PDCE)

Get up to $250 in Bitcoin for funding an account.

Invest with as little as $5.

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

Historical Stock Data for PDC Energy Inc (PDCE)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-05	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-09-01	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-31	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-30	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-29	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-28	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-25	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-24	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-23	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-22	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-21	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-18	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-17	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-16	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-15	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-14	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-11	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-10	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-09	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-08	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-07	$73.85	$73.85	$73.85	$73.85	$73.85	0
2023-08-04	$74.35	$75.56	$73.66	$73.85	$73.85	15,498,053
2023-08-03	$74.01	$74.96	$73.62	$74.05	$74.05	4,589,330
2023-08-02	$74.61	$74.76	$73.30	$74.04	$74.04	2,054,013
2023-08-01	$75.52	$75.70	$74.43	$75.28	$75.28	1,569,364
2023-07-31	$74.61	$76.00	$74.45	$75.89	$75.89	1,716,526
2023-07-28	$73.99	$73.99	$72.55	$73.64	$73.64	1,306,824
2023-07-27	$75.50	$75.50	$73.81	$74.01	$74.01	856,828
2023-07-26	$74.45	$75.13	$74.43	$74.82	$74.82	612,014
2023-07-25	$75.02	$75.78	$74.50	$75.33	$75.33	798,112
2023-07-24	$74.28	$76.04	$74.20	$75.01	$75.01	1,192,297
2023-07-21	$72.76	$73.60	$72.76	$73.55	$73.55	702,133
2023-07-20	$72.34	$72.82	$72.16	$72.47	$72.47	1,101,855
2023-07-19	$71.32	$72.20	$71.06	$71.70	$71.70	793,493
2023-07-18	$70.96	$72.34	$70.63	$71.26	$71.26	854,047
2023-07-17	$70.87	$71.44	$70.73	$71.11	$71.11	593,378
2023-07-14	$72.60	$72.73	$71.06	$71.14	$71.14	1,027,690
2023-07-13	$73.78	$74.42	$72.59	$72.97	$72.97	1,088,113
2023-07-12	$73.79	$74.29	$73.37	$73.98	$73.98	2,324,508
2023-07-11	$72.15	$73.38	$72.12	$73.24	$73.24	932,632
2023-07-10	$71.44	$72.19	$71.34	$71.91	$71.91	1,044,390
2023-07-07	$70.39	$72.26	$70.38	$71.50	$71.50	2,039,555
2023-07-06	$71.74	$72.13	$70.19	$70.80	$70.80	6,775,702
2023-07-05	$71.46	$71.46	$70.20	$70.71	$70.71	1,161,457
2023-07-03	$71.14	$71.48	$70.82	$71.10	$71.10	740,342
2023-06-30	$71.42	$71.44	$70.81	$71.14	$71.14	1,459,153
2023-06-29	$70.00	$70.67	$69.76	$70.66	$70.66	1,282,017
2023-06-28	$69.22	$69.93	$68.64	$69.83	$69.83	1,186,202
2023-06-27	$69.10	$69.78	$68.89	$69.21	$69.21	1,733,557
2023-06-26	$68.67	$69.97	$68.51	$69.44	$69.44	1,309,639
2023-06-23	$68.25	$68.67	$67.76	$68.34	$68.34	2,757,099
2023-06-22	$69.19	$69.35	$68.62	$68.84	$68.84	1,727,333
2023-06-21	$69.10	$70.52	$69.01	$69.90	$69.90	2,517,720
2023-06-20	$70.91	$70.99	$68.74	$69.43	$69.43	1,429,307
2023-06-16	$71.71	$72.00	$70.99	$71.20	$71.20	4,102,352
2023-06-15	$70.94	$72.28	$70.94	$71.64	$71.64	1,245,965
2023-06-14	$72.00	$72.72	$70.62	$70.94	$70.94	1,796,253
2023-06-13	$72.05	$72.68	$71.55	$71.70	$71.70	1,541,580
2023-06-12	$71.02	$72.13	$70.70	$71.11	$71.11	1,970,175
2023-06-09	$72.01	$72.83	$71.88	$71.98	$71.98	1,631,346
2023-06-08	$72.33	$72.70	$71.12	$72.44	$72.44	2,170,357
2023-06-07	$70.91	$72.57	$70.91	$72.35	$72.35	3,252,552
2023-06-06	$69.41	$71.01	$69.41	$70.85	$70.46	1,773,243
2023-06-05	$71.72	$71.98	$70.29	$70.62	$70.62	2,150,013
2023-06-02	$70.36	$71.16	$69.96	$70.95	$70.95	3,045,677
2023-06-01	$68.83	$70.09	$68.31	$69.33	$69.33	2,353,703
2023-05-31	$68.94	$69.58	$68.49	$68.62	$68.62	2,489,372
2023-05-30	$69.47	$69.95	$69.10	$69.87	$69.87	1,895,268
2023-05-26	$71.00	$71.11	$70.00	$70.34	$70.34	1,245,618
2023-05-25	$70.85	$71.14	$70.20	$70.63	$70.63	2,115,881
2023-05-24	$71.61	$72.57	$71.49	$71.98	$71.98	1,696,069
2023-05-23	$70.47	$72.30	$70.41	$71.72	$71.72	4,683,755
2023-05-22	$70.50	$71.16	$69.68	$69.82	$69.82	13,513,294
2023-05-19	$65.58	$66.08	$64.81	$65.12	$65.12	566,663
2023-05-18	$63.42	$65.06	$62.62	$64.96	$64.96	430,745
2023-05-17	$63.37	$64.07	$62.14	$63.87	$63.87	468,373
2023-05-16	$63.41	$64.00	$62.25	$62.27	$62.27	404,917
2023-05-15	$63.05	$64.38	$62.33	$63.66	$63.66	528,291
2023-05-12	$61.82	$62.49	$61.48	$62.47	$62.47	702,999
2023-05-11	$61.76	$62.29	$60.94	$61.28	$61.28	475,761
2023-05-10	$63.20	$63.21	$61.58	$62.76	$62.76	737,091
2023-05-09	$64.00	$64.78	$62.87	$62.95	$62.95	791,490
2023-05-08	$66.17	$66.70	$64.49	$64.53	$64.53	837,185
2023-05-05	$64.75	$65.48	$63.23	$64.39	$64.39	1,034,814
2023-05-04	$62.04	$63.22	$60.63	$62.22	$62.22	1,394,071
2023-05-03	$60.37	$61.85	$59.98	$60.50	$60.50	1,093,662
2023-05-02	$63.43	$63.55	$60.97	$61.89	$61.89	694,992
2023-05-01	$64.07	$65.46	$63.53	$64.73	$64.73	471,680
2023-04-28	$62.89	$65.83	$62.31	$65.05	$65.05	515,136
2023-04-27	$62.65	$63.27	$61.34	$62.95	$62.95	482,810
2023-04-26	$63.57	$64.36	$62.27	$62.67	$62.67	483,584
2023-04-25	$65.34	$65.34	$63.38	$63.93	$63.93	518,162
2023-04-24	$64.77	$66.72	$64.71	$66.45	$66.45	410,885
2023-04-21	$66.37	$66.37	$64.65	$65.21	$65.21	450,394
2023-04-20	$65.67	$66.20	$64.79	$66.16	$66.16	672,822
2023-04-19	$66.64	$66.92	$65.59	$66.62	$66.62	487,126
2023-04-18	$67.95	$67.98	$66.91	$67.76	$67.76	480,753
2023-04-17	$69.70	$69.88	$67.81	$67.85	$67.85	433,525
2023-04-14	$69.58	$69.90	$68.29	$69.56	$69.56	760,190
2023-04-13	$68.00	$69.74	$68.00	$68.93	$68.93	560,938
2023-04-12	$68.75	$69.02	$67.96	$67.99	$67.99	455,060
2023-04-11	$68.39	$68.59	$67.54	$68.26	$68.26	392,739
2023-04-10	$66.40	$68.30	$66.40	$67.80	$67.80	540,422
2023-04-06	$66.52	$66.89	$65.53	$65.75	$65.75	776,923
2023-04-05	$67.56	$67.88	$66.12	$66.85	$66.85	835,163
2023-04-04	$69.46	$69.46	$66.72	$67.65	$67.65	550,205
2023-04-03	$67.75	$69.12	$67.03	$68.76	$68.76	747,012
2023-03-31	$63.42	$64.68	$63.29	$64.18	$64.18	621,143
2023-03-30	$64.22	$64.34	$62.39	$62.97	$62.97	645,847
2023-03-29	$62.87	$63.60	$62.29	$63.59	$63.59	763,437
2023-03-28	$61.00	$62.87	$60.25	$61.86	$61.86	554,670
2023-03-27	$60.27	$62.32	$59.69	$61.54	$61.54	1,230,051
2023-03-24	$57.99	$59.78	$57.68	$59.56	$59.56	810,484
2023-03-23	$60.95	$61.77	$58.56	$59.23	$59.23	940,774
2023-03-22	$63.33	$63.33	$60.41	$60.43	$60.43	732,771
2023-03-21	$62.43	$63.15	$61.88	$62.83	$62.83	634,327
2023-03-20	$58.52	$61.11	$58.35	$60.37	$60.37	930,127
2023-03-17	$59.87	$60.02	$57.43	$57.94	$57.94	4,426,712
2023-03-16	$56.22	$60.15	$55.96	$60.08	$60.08	1,554,677
2023-03-15	$60.00	$60.13	$56.29	$58.30	$58.30	1,686,530
2023-03-14	$63.08	$66.13	$62.67	$63.43	$63.43	915,534
2023-03-13	$63.07	$65.74	$62.03	$62.98	$62.98	1,072,560
2023-03-10	$66.57	$68.38	$65.15	$65.55	$65.55	721,676
2023-03-09	$68.60	$70.05	$66.88	$66.94	$66.94	988,576
2023-03-08	$68.18	$69.70	$67.21	$68.20	$68.20	767,084
2023-03-07	$69.86	$70.00	$68.12	$68.71	$68.71	871,772
2023-03-06	$70.43	$70.88	$69.07	$69.99	$69.99	1,115,768
2023-03-03	$67.87	$71.51	$67.61	$71.38	$71.38	860,455
2023-03-02	$67.79	$69.40	$67.09	$69.23	$69.23	597,908
2023-03-01	$66.51	$68.48	$65.78	$67.96	$67.96	873,310
2023-02-28	$68.47	$69.55	$67.06	$67.11	$67.11	1,148,099
2023-02-27	$67.62	$68.79	$66.81	$68.51	$68.51	792,521
2023-02-24	$64.15	$67.28	$64.03	$67.12	$67.12	891,716
2023-02-23	$64.00	$66.06	$63.57	$65.52	$65.52	1,215,434
2023-02-22	$61.83	$63.01	$60.78	$61.93	$61.93	1,195,140
2023-02-21	$62.34	$63.56	$61.68	$61.70	$61.70	1,240,066
2023-02-17	$65.55	$66.41	$62.85	$62.94	$62.94	1,101,086
2023-02-16	$66.44	$67.70	$65.64	$65.68	$65.68	584,065
2023-02-15	$66.77	$67.76	$64.92	$66.63	$66.63	444,451
2023-02-14	$66.34	$68.53	$65.66	$68.10	$68.10	612,649
2023-02-13	$66.78	$67.70	$65.87	$66.95	$66.95	797,746
2023-02-10	$64.65	$67.45	$64.65	$67.35	$67.35	1,160,106
2023-02-09	$64.59	$64.78	$62.63	$63.26	$63.26	1,189,950
2023-02-08	$65.89	$66.10	$63.75	$64.68	$64.68	745,492
2023-02-07	$63.11	$65.66	$62.23	$65.52	$65.52	854,401
2023-02-06	$63.56	$64.30	$61.14	$62.23	$62.23	1,224,067
2023-02-03	$63.66	$65.66	$63.32	$63.75	$63.75	1,234,442
2023-02-02	$65.85	$66.69	$63.41	$63.59	$63.59	939,722
2023-02-01	$67.50	$67.50	$63.55	$65.71	$65.71	905,838
2023-01-31	$65.70	$67.74	$65.23	$67.73	$67.73	919,734
2023-01-30	$68.47	$68.64	$65.87	$65.92	$65.92	534,309
2023-01-27	$70.94	$71.00	$69.24	$69.61	$69.61	619,185
2023-01-26	$69.65	$70.76	$68.39	$70.60	$70.60	783,016
2023-01-25	$68.50	$69.12	$66.89	$68.78	$68.78	685,655
2023-01-24	$68.66	$68.91	$67.79	$68.67	$68.67	772,152
2023-01-23	$68.33	$69.41	$67.62	$68.55	$68.55	418,076
2023-01-20	$67.51	$67.73	$66.36	$67.63	$67.63	363,408
2023-01-19	$65.27	$67.56	$65.05	$67.06	$67.06	481,417
2023-01-18	$67.37	$68.43	$65.61	$65.73	$65.73	521,749
2023-01-17	$67.45	$67.93	$66.35	$66.58	$66.58	565,995
2023-01-13	$66.15	$67.00	$65.30	$66.61	$66.61	787,878
2023-01-12	$63.73	$67.21	$63.73	$66.15	$66.15	682,046
2023-01-11	$64.09	$64.33	$62.71	$63.40	$63.40	925,415
2023-01-10	$62.83	$63.43	$61.58	$62.89	$62.89	1,132,087
2023-01-09	$62.54	$63.26	$61.11	$61.89	$61.89	798,845
2023-01-06	$60.85	$61.78	$60.22	$61.11	$61.11	757,305
2023-01-05	$58.95	$60.40	$57.61	$59.58	$59.58	1,098,870
2023-01-04	$57.41	$59.58	$57.04	$58.90	$58.90	812,614
2023-01-03	$62.69	$63.05	$58.45	$58.87	$58.87	840,890
2022-12-30	$62.55	$63.55	$62.14	$63.48	$63.48	997,795
2022-12-29	$61.25	$63.31	$61.24	$63.09	$63.09	477,092
2022-12-28	$64.84	$64.84	$61.85	$61.95	$61.95	496,798
2022-12-27	$66.00	$66.14	$64.50	$64.99	$64.99	474,363
2022-12-23	$63.69	$65.44	$63.20	$65.37	$65.37	430,460
2022-12-22	$65.20	$65.20	$61.37	$62.60	$62.60	660,063
2022-12-21	$64.81	$65.17	$63.63	$64.89	$64.89	744,266
2022-12-20	$62.07	$63.40	$61.17	$63.02	$63.02	578,621
2022-12-19	$63.28	$63.28	$60.95	$61.92	$61.92	631,594
2022-12-16	$61.49	$62.44	$60.57	$62.23	$62.23	2,715,150
2022-12-15	$63.98	$64.69	$63.30	$64.54	$63.52	812,176
2022-12-14	$65.04	$65.69	$62.83	$64.51	$63.49	1,049,969
2022-12-13	$64.44	$65.13	$63.46	$64.17	$63.16	1,148,795
2022-12-12	$60.85	$63.09	$60.65	$62.55	$61.56	1,403,525
2022-12-09	$64.03	$64.84	$61.73	$61.82	$60.84	1,261,288
2022-12-08	$68.30	$68.47	$63.42	$64.13	$63.12	1,513,935
2022-12-07	$67.86	$68.32	$65.68	$66.43	$65.38	739,026
2022-12-06	$68.39	$70.04	$66.00	$66.96	$65.90	1,203,077
2022-12-05	$73.82	$74.24	$68.08	$68.72	$67.63	901,710
2022-12-02	$71.05	$73.16	$71.05	$72.56	$71.41	716,150
2022-12-01	$75.07	$75.30	$71.17	$71.46	$70.33	1,115,209
2022-11-30	$75.00	$75.17	$73.19	$74.32	$73.14	1,162,262
2022-11-29	$74.21	$75.46	$72.81	$73.98	$72.81	849,035
2022-11-28	$72.17	$73.96	$71.34	$72.70	$71.55	933,181
2022-11-25	$75.79	$76.93	$75.24	$75.41	$74.22	260,733
2022-11-23	$75.32	$76.63	$74.75	$75.21	$74.02	507,590
2022-11-22	$75.01	$77.55	$74.85	$77.06	$75.84	676,239
2022-11-21	$73.98	$74.00	$70.49	$73.62	$72.46	940,921
2022-11-18	$74.66	$76.50	$72.77	$76.17	$74.97	897,640
2022-11-17	$76.28	$77.85	$75.70	$77.36	$76.14	638,282
2022-11-16	$78.88	$80.18	$78.12	$78.34	$77.10	522,552
2022-11-15	$79.00	$81.24	$78.37	$80.48	$79.21	825,144
2022-11-14	$79.90	$81.28	$78.66	$78.70	$77.46	611,287
2022-11-11	$78.71	$82.07	$78.51	$80.36	$79.09	752,936
2022-11-10	$76.05	$76.98	$74.85	$76.64	$75.43	1,179,015
2022-11-09	$78.78	$79.30	$74.48	$75.03	$73.84	1,089,704
2022-11-08	$80.95	$81.83	$79.78	$81.06	$79.78	934,712
2022-11-07	$77.63	$82.24	$77.63	$81.38	$80.09	890,158
2022-11-04	$77.43	$79.74	$75.70	$77.22	$76.00	952,525
2022-11-03	$75.70	$77.08	$70.40	$75.73	$74.53	1,394,130
2022-11-02	$72.44	$72.95	$69.91	$70.21	$69.10	758,680
2022-11-01	$73.81	$73.89	$72.09	$72.49	$71.34	549,782
2022-10-31	$70.58	$72.87	$70.58	$72.14	$71.00	636,646
2022-10-28	$72.72	$72.72	$69.28	$71.14	$70.01	504,635
2022-10-27	$73.04	$74.33	$71.27	$71.43	$70.30	1,167,022
2022-10-26	$70.77	$72.55	$70.16	$71.67	$70.54	538,682
2022-10-25	$69.92	$70.90	$69.31	$70.10	$68.99	475,889
2022-10-24	$69.23	$71.01	$68.97	$70.16	$69.05	450,826
2022-10-21	$68.57	$70.27	$67.60	$69.86	$68.76	556,583
2022-10-20	$70.20	$70.86	$67.20	$67.89	$66.82	744,763
2022-10-19	$67.17	$70.03	$66.82	$69.24	$68.14	573,249
2022-10-18	$66.37	$68.11	$65.75	$66.75	$65.69	934,693
2022-10-17	$67.77	$69.29	$66.76	$67.21	$66.15	576,278
2022-10-14	$69.11	$70.17	$66.28	$66.31	$66.31	583,173
2022-10-13	$65.76	$70.92	$65.00	$70.49	$70.49	819,736
2022-10-12	$65.39	$67.01	$63.98	$66.39	$66.39	554,306
2022-10-11	$64.67	$68.17	$64.45	$66.15	$66.15	852,905
2022-10-10	$67.69	$68.94	$66.18	$66.61	$66.61	751,533
2022-10-07	$67.90	$69.90	$67.08	$67.93	$67.93	921,962
2022-10-06	$64.12	$68.80	$64.06	$67.42	$67.42	1,362,078
2022-10-05	$63.54	$65.63	$61.20	$64.89	$64.89	1,044,726
2022-10-04	$63.71	$64.55	$62.32	$63.58	$63.58	1,627,703
2022-10-03	$60.15	$62.67	$60.15	$61.50	$61.50	1,335,979
2022-09-30	$57.05	$59.26	$56.30	$57.79	$57.79	1,046,707
2022-09-29	$56.18	$57.94	$54.84	$57.84	$57.84	748,064
2022-09-28	$52.52	$57.03	$52.31	$56.71	$56.71	950,000
2022-09-27	$52.83	$53.93	$51.90	$52.20	$52.20	924,150
2022-09-26	$53.52	$54.40	$51.85	$52.19	$52.19	1,089,170
2022-09-23	$56.73	$56.73	$53.58	$53.94	$53.94	809,282
2022-09-22	$62.58	$62.99	$59.87	$59.90	$59.90	535,562
2022-09-21	$64.38	$64.61	$61.07	$61.09	$61.09	585,531
2022-09-20	$61.95	$63.18	$61.09	$62.79	$62.79	1,076,611
2022-09-19	$59.92	$62.75	$59.88	$62.63	$62.63	804,342
2022-09-16	$63.91	$64.32	$60.88	$62.40	$62.40	2,515,405
2022-09-15	$66.04	$66.92	$64.45	$64.49	$64.49	734,482
2022-09-14	$66.59	$68.63	$66.46	$68.26	$68.26	873,963
2022-09-13	$66.09	$67.54	$64.91	$65.24	$65.24	812,242
2022-09-12	$67.17	$67.60	$66.28	$66.77	$66.77	655,516
2022-09-09	$65.60	$66.47	$65.26	$66.04	$66.04	372,458
2022-09-08	$62.73	$63.97	$62.23	$63.85	$63.85	576,744
2022-09-07	$63.19	$63.30	$61.61	$62.56	$62.56	1,001,091
2022-09-06	$67.59	$67.88	$64.80	$65.18	$64.82	692,536
2022-09-02	$68.62	$69.03	$65.94	$66.83	$66.46	771,392
2022-09-01	$66.42	$66.74	$64.20	$65.23	$64.87	1,019,638
2022-08-31	$63.56	$68.47	$63.09	$67.91	$67.53	1,337,941
2022-08-30	$67.46	$67.65	$64.94	$65.60	$65.24	1,068,684
2022-08-29	$66.77	$70.60	$66.77	$69.38	$68.99	777,105
2022-08-26	$68.13	$68.88	$66.54	$67.32	$66.95	764,127
2022-08-25	$68.18	$68.92	$67.41	$68.49	$68.11	942,402
2022-08-24	$67.22	$68.09	$66.50	$67.80	$67.42	896,139
2022-08-23	$65.30	$67.81	$65.30	$66.25	$66.25	1,153,119
2022-08-22	$62.66	$63.97	$60.95	$63.80	$63.80	950,575
2022-08-19	$64.83	$65.49	$63.56	$63.75	$63.75	1,326,168
2022-08-18	$63.19	$65.89	$63.10	$65.54	$65.54	1,151,825
2022-08-17	$61.54	$62.70	$60.35	$62.17	$62.17	1,054,832
2022-08-16	$62.25	$63.70	$61.03	$61.32	$61.32	1,119,179
2022-08-15	$60.22	$62.43	$58.87	$61.70	$61.70	1,128,726
2022-08-12	$61.91	$63.67	$61.20	$63.36	$63.36	837,688
2022-08-11	$60.09	$63.32	$59.58	$62.71	$62.71	1,238,685
2022-08-10	$56.46	$58.68	$55.78	$58.55	$58.55	1,297,509
2022-08-09	$56.52	$57.40	$55.29	$56.11	$56.11	1,077,793
2022-08-08	$54.53	$56.32	$54.27	$55.52	$55.52	1,312,865
2022-08-05	$53.64	$56.74	$53.55	$55.11	$55.11	1,664,417
2022-08-04	$58.40	$58.40	$53.99	$54.92	$54.92	2,511,794
2022-08-03	$65.04	$65.23	$61.60	$62.59	$62.59	1,135,953
2022-08-02	$63.62	$64.89	$62.38	$64.50	$64.50	1,015,387
2022-08-01	$64.51	$65.08	$62.78	$64.42	$64.42	773,198
2022-07-29	$65.31	$66.47	$64.63	$65.69	$65.69	1,022,722
2022-07-28	$63.83	$64.62	$62.00	$63.55	$63.55	697,376
2022-07-27	$61.63	$63.52	$60.85	$63.15	$63.15	649,420
2022-07-26	$62.60	$63.24	$60.45	$60.97	$60.97	840,477
2022-07-25	$59.90	$62.22	$59.14	$61.97	$61.97	751,454
2022-07-22	$60.20	$61.34	$58.63	$58.79	$58.79	644,402
2022-07-21	$60.66	$61.08	$59.37	$60.59	$60.59	720,228
2022-07-20	$60.29	$63.49	$59.59	$63.21	$63.21	1,037,291
2022-07-19	$58.50	$60.95	$58.41	$60.64	$60.64	1,237,379
2022-07-18	$58.62	$59.12	$57.73	$57.97	$57.97	1,111,955
2022-07-15	$56.22	$56.50	$54.83	$56.46	$56.46	1,038,237
2022-07-14	$52.55	$55.21	$52.24	$55.14	$55.14	1,549,712
2022-07-13	$53.32	$55.88	$53.32	$54.85	$54.85	1,468,009
2022-07-12	$55.00	$55.16	$51.72	$53.85	$53.85	2,648,504
2022-07-11	$58.21	$58.85	$56.84	$56.89	$56.89	1,701,064
2022-07-08	$59.38	$59.91	$57.12	$59.15	$59.15	926,725
2022-07-07	$57.00	$59.15	$56.62	$58.33	$58.33	1,601,566
2022-07-06	$55.94	$56.98	$52.35	$54.96	$54.96	3,094,021
2022-07-05	$57.60	$59.03	$55.40	$56.96	$56.96	1,658,046
2022-07-01	$61.87	$62.50	$59.08	$61.27	$61.27	1,035,745
2022-06-30	$61.12	$63.00	$60.76	$61.61	$61.61	1,514,327
2022-06-29	$67.07	$67.79	$62.51	$62.95	$62.95	1,166,581
2022-06-28	$64.83	$66.24	$64.01	$66.08	$66.08	2,172,776
2022-06-27	$61.61	$64.74	$60.88	$63.72	$63.72	1,981,579
2022-06-24	$60.45	$61.74	$57.65	$59.86	$59.86	15,419,384
2022-06-23	$61.73	$62.42	$57.42	$59.07	$59.07	2,267,644
2022-06-22	$63.79	$64.84	$60.62	$61.16	$61.16	2,283,643
2022-06-21	$66.45	$68.23	$65.35	$67.92	$67.92	1,966,745
2022-06-17	$72.95	$73.59	$63.29	$64.78	$64.78	3,978,228
2022-06-16	$76.40	$77.70	$72.29	$72.65	$72.65	1,578,381
2022-06-15	$81.87	$82.99	$77.48	$79.25	$79.25	1,234,214
2022-06-14	$81.46	$83.42	$79.17	$81.65	$81.65	1,485,194
2022-06-13	$80.97	$82.34	$78.02	$79.86	$79.86	1,430,146
2022-06-10	$85.13	$85.73	$82.26	$84.13	$84.13	1,391,334
2022-06-09	$83.36	$89.22	$82.72	$86.18	$86.18	1,599,965
2022-06-08	$86.12	$86.32	$83.23	$83.49	$83.49	1,275,700
2022-06-07	$83.60	$86.78	$83.24	$85.36	$85.00	1,822,911
2022-06-06	$84.50	$85.91	$83.20	$84.45	$84.10	1,252,244
2022-06-03	$82.84	$84.84	$82.17	$83.98	$83.63	1,255,811
2022-06-02	$81.58	$83.97	$81.04	$82.94	$82.59	1,187,448
2022-06-01	$80.51	$83.37	$80.00	$82.44	$82.10	1,779,512
2022-05-31	$80.01	$81.88	$77.88	$79.14	$78.81	2,229,904
2022-05-27	$71.71	$78.59	$71.14	$77.99	$77.66	1,672,003
2022-05-26	$71.98	$73.59	$70.99	$71.75	$71.45	998,556
2022-05-25	$68.19	$71.32	$68.19	$70.81	$70.51	1,491,278
2022-05-24	$69.79	$70.43	$66.82	$67.72	$67.44	1,163,098
2022-05-23	$69.94	$70.76	$66.93	$70.71	$70.41	1,354,561
2022-05-20	$68.13	$69.08	$65.84	$67.83	$67.55	1,136,253
2022-05-19	$62.98	$67.63	$62.61	$66.72	$66.44	1,292,996
2022-05-18	$67.22	$68.44	$63.52	$64.36	$64.09	1,166,853
2022-05-17	$67.75	$68.51	$66.75	$67.11	$66.83	1,522,034
2022-05-16	$66.39	$67.98	$65.94	$66.61	$66.33	1,293,054
2022-05-13	$65.80	$67.38	$64.48	$66.02	$65.74	1,445,902
2022-05-12	$64.62	$66.69	$63.30	$64.59	$64.32	1,276,452
2022-05-11	$67.09	$70.35	$65.37	$65.50	$65.23	1,189,589
2022-05-10	$66.08	$68.36	$63.11	$65.20	$64.93	1,316,375
2022-05-09	$70.96	$70.96	$64.68	$65.79	$65.52	1,372,306
2022-05-06	$74.05	$76.01	$71.84	$73.20	$72.89	1,183,451
2022-05-05	$76.00	$77.66	$71.70	$73.09	$72.78	1,551,055
2022-05-04	$75.63	$77.00	$73.09	$76.76	$76.44	977,794
2022-05-03	$69.05	$74.78	$69.05	$73.46	$73.15	1,037,881
2022-05-02	$68.47	$69.69	$66.42	$68.93	$68.64	1,086,221
2022-04-29	$71.43	$73.31	$69.20	$69.74	$69.45	904,181
2022-04-28	$70.54	$72.62	$68.34	$71.56	$71.26	684,094
2022-04-27	$69.95	$70.80	$67.59	$69.86	$69.57	700,317
2022-04-26	$70.82	$72.59	$69.38	$69.41	$69.12	1,121,617
2022-04-25	$69.01	$71.98	$66.31	$71.22	$70.92	1,204,808
2022-04-22	$74.50	$75.44	$71.91	$72.22	$71.92	888,009
2022-04-21	$78.22	$78.42	$74.13	$74.78	$74.47	948,565
2022-04-20	$76.95	$78.02	$75.64	$77.24	$76.92	982,032
2022-04-19	$77.44	$78.56	$75.23	$75.87	$75.55	1,151,138
2022-04-18	$78.72	$79.39	$77.49	$77.88	$77.55	932,804
2022-04-14	$77.37	$79.16	$77.24	$77.87	$77.54	808,927
2022-04-13	$75.67	$77.54	$75.00	$77.49	$77.17	908,895
2022-04-12	$74.48	$76.79	$73.94	$74.49	$74.18	958,517
2022-04-11	$71.53	$74.08	$70.13	$72.72	$72.42	1,132,666
2022-04-08	$73.93	$74.65	$73.17	$73.23	$72.92	719,592
2022-04-07	$73.54	$74.62	$71.30	$73.07	$72.76	681,616
2022-04-06	$73.16	$74.51	$71.82	$72.39	$72.09	737,784
2022-04-05	$76.29	$77.70	$73.07	$73.16	$72.85	552,498
2022-04-04	$76.31	$77.19	$74.36	$75.97	$75.65	680,042
2022-04-01	$73.14	$75.91	$73.00	$75.66	$75.34	742,670
2022-03-31	$74.23	$76.19	$72.41	$72.68	$72.38	1,286,314
2022-03-30	$75.93	$76.99	$74.43	$75.27	$74.96	889,046
2022-03-29	$72.59	$74.62	$71.96	$74.45	$74.14	814,116
2022-03-28	$75.51	$75.57	$73.21	$73.99	$73.68	866,111
2022-03-25	$73.01	$78.13	$72.32	$77.81	$77.49	991,416
2022-03-24	$72.73	$74.08	$72.22	$73.72	$73.41	997,053
2022-03-23	$70.66	$72.60	$70.00	$72.32	$72.02	965,377
2022-03-22	$69.69	$70.20	$67.92	$69.56	$69.27	641,396
2022-03-21	$70.39	$71.09	$69.18	$69.69	$69.40	1,200,043
2022-03-18	$68.80	$69.10	$67.85	$68.47	$68.18	2,485,263
2022-03-17	$68.63	$70.07	$68.01	$69.18	$68.89	885,881
2022-03-16	$65.12	$66.41	$64.38	$66.28	$66.00	1,411,853
2022-03-15	$63.62	$65.22	$62.36	$64.62	$64.35	1,078,920
2022-03-14	$65.99	$67.14	$63.72	$66.05	$65.77	1,332,722
2022-03-11	$69.45	$70.27	$66.77	$66.85	$66.57	1,053,116
2022-03-10	$69.49	$70.64	$68.39	$70.04	$69.75	1,185,046
2022-03-09	$66.16	$69.56	$63.93	$69.20	$68.67	1,626,845
2022-03-08	$72.63	$72.63	$66.29	$67.68	$67.16	1,622,152
2022-03-07	$71.70	$72.90	$67.89	$69.93	$69.39	1,661,204
2022-03-04	$67.04	$71.13	$67.04	$70.63	$70.08	1,479,682
2022-03-03	$66.34	$68.50	$65.72	$66.59	$66.08	1,558,277
2022-03-02	$68.65	$70.26	$66.75	$67.34	$66.82	1,422,450
2022-03-01	$65.72	$69.05	$65.43	$66.83	$66.31	2,108,502
2022-02-28	$58.00	$65.87	$57.65	$64.52	$64.02	2,767,831
2022-02-25	$56.22	$57.02	$54.73	$56.91	$56.47	1,106,020
2022-02-24	$56.40	$56.90	$54.20	$56.10	$55.67	1,495,331
2022-02-23	$53.38	$55.25	$53.19	$54.97	$54.55	1,140,149
2022-02-22	$57.06	$57.72	$52.40	$52.98	$52.57	1,171,787
2022-02-18	$56.39	$57.55	$55.03	$55.53	$55.10	1,282,599
2022-02-17	$58.17	$59.05	$56.91	$57.23	$56.79	1,328,796
2022-02-16	$59.28	$60.72	$57.73	$58.05	$57.60	1,549,174
2022-02-15	$57.19	$59.07	$56.22	$58.72	$58.27	1,562,091
2022-02-14	$58.96	$58.96	$55.95	$58.33	$57.88	22,074,747
2022-02-11	$57.20	$59.49	$55.65	$58.47	$58.02	6,163,798
2022-02-10	$59.25	$62.30	$59.17	$60.53	$60.06	929,916
2022-02-09	$57.39	$59.68	$57.23	$59.67	$59.21	754,404
2022-02-08	$59.58	$59.61	$56.19	$57.04	$56.60	1,094,030
2022-02-07	$60.80	$61.01	$59.03	$60.08	$59.62	967,388
2022-02-04	$62.07	$63.42	$60.79	$61.44	$60.97	880,354
2022-02-03	$60.49	$61.59	$59.67	$61.05	$60.58	698,931
2022-02-02	$62.51	$63.00	$59.89	$61.59	$61.11	946,193
2022-02-01	$58.84	$62.63	$57.69	$62.52	$62.04	918,902
2022-01-31	$59.50	$59.96	$57.97	$59.27	$58.81	1,107,756
2022-01-28	$58.62	$60.69	$57.90	$59.36	$58.90	1,384,691
2022-01-27	$58.92	$60.71	$57.69	$58.82	$58.37	1,463,897
2022-01-26	$58.65	$60.84	$56.74	$57.68	$57.23	1,894,408
2022-01-25	$55.48	$58.58	$54.00	$57.14	$56.70	1,263,499
2022-01-24	$51.92	$56.25	$51.18	$55.99	$55.56	1,322,199
2022-01-21	$54.89	$56.27	$53.84	$54.01	$53.59	1,831,597
2022-01-20	$54.44	$57.96	$53.93	$56.04	$55.61	1,301,649
2022-01-19	$55.58	$55.76	$53.48	$54.88	$54.46	775,480
2022-01-18	$57.64	$58.49	$54.03	$54.56	$54.14	876,779
2022-01-14	$55.34	$56.82	$55.11	$56.48	$56.04	681,879
2022-01-13	$54.94	$56.42	$54.54	$55.09	$54.66	721,998
2022-01-12	$56.43	$57.42	$55.18	$55.23	$54.80	749,051
2022-01-11	$53.08	$56.34	$52.36	$55.51	$55.08	822,756
2022-01-10	$52.74	$53.07	$51.00	$52.49	$52.08	743,817
2022-01-07	$54.29	$54.80	$52.78	$52.81	$52.40	696,636
2022-01-06	$54.93	$55.69	$53.87	$53.97	$53.55	902,543
2022-01-05	$56.41	$57.08	$52.87	$53.13	$52.72	800,549
2022-01-04	$52.90	$56.04	$52.73	$55.40	$54.97	963,147
2022-01-03	$48.76	$52.16	$48.52	$52.10	$51.70	1,030,768
2021-12-31	$48.57	$49.63	$48.28	$48.78	$48.40	521,204
2021-12-30	$50.27	$50.97	$48.89	$49.03	$48.65	365,938
2021-12-29	$50.33	$51.14	$49.68	$50.33	$49.94	384,315
2021-12-28	$51.22	$51.77	$50.03	$50.41	$50.02	456,939
2021-12-27	$48.94	$50.99	$47.84	$50.89	$50.50	520,949
2021-12-23	$49.13	$49.42	$48.61	$48.61	$48.23	805,149
2021-12-22	$48.50	$49.20	$47.70	$48.96	$48.58	712,558
2021-12-21	$46.82	$48.54	$46.36	$48.50	$48.13	1,145,751
2021-12-20	$44.84	$45.68	$44.00	$45.57	$45.22	1,000,712
2021-12-17	$45.73	$47.10	$45.01	$46.54	$46.18	4,703,006
2021-12-16	$48.24	$49.10	$46.16	$46.36	$46.00	1,026,734
2021-12-15	$47.22	$48.39	$45.04	$47.93	$46.93	2,161,516
2021-12-14	$48.13	$48.71	$47.24	$47.79	$46.80	1,152,480
2021-12-13	$50.51	$50.79	$48.55	$48.76	$47.75	984,156
2021-12-10	$52.78	$52.78	$49.81	$51.37	$50.30	1,247,025
2021-12-09	$52.08	$52.24	$50.62	$51.56	$50.49	1,066,278
2021-12-08	$53.48	$53.89	$52.75	$53.01	$51.91	801,329
2021-12-07	$51.65	$53.76	$51.65	$53.02	$51.92	657,064
2021-12-06	$49.34	$51.60	$47.16	$50.74	$49.68	854,737
2021-12-03	$49.33	$49.82	$46.56	$48.03	$47.03	788,120
2021-12-02	$46.01	$49.00	$45.70	$48.51	$47.50	1,218,907
2021-12-01	$52.75	$53.01	$47.42	$47.46	$46.47	1,164,127
2021-11-30	$51.52	$52.90	$49.91	$50.43	$49.38	1,500,503
2021-11-29	$55.50	$56.36	$53.05	$53.51	$52.40	710,775
2021-11-26	$50.96	$53.17	$50.44	$52.79	$51.69	881,268
2021-11-24	$53.38	$55.85	$52.87	$55.70	$54.54	499,598
2021-11-23	$53.45	$55.13	$52.98	$53.95	$52.83	1,102,239
2021-11-22	$52.04	$54.09	$52.03	$52.33	$51.24	856,461
2021-11-19	$53.80	$54.35	$51.45	$51.81	$50.73	988,177
2021-11-18	$55.91	$56.98	$54.92	$55.87	$54.71	605,465
2021-11-17	$57.06	$58.26	$55.01	$55.40	$54.25	640,367
2021-11-16	$57.42	$58.49	$56.90	$57.79	$56.59	696,012
2021-11-15	$56.30	$57.78	$55.26	$57.42	$56.22	479,346
2021-11-12	$56.08	$56.40	$55.19	$56.31	$55.14	441,013
2021-11-11	$56.78	$58.08	$56.59	$56.71	$55.53	550,674
2021-11-10	$58.35	$58.44	$55.28	$56.51	$55.33	643,202
2021-11-09	$57.58	$58.46	$55.89	$58.31	$57.10	553,256
2021-11-08	$58.00	$59.00	$57.35	$57.88	$56.68	500,261
2021-11-05	$56.25	$58.16	$55.53	$57.30	$56.11	745,417
2021-11-04	$53.88	$56.96	$53.05	$54.74	$53.60	964,637
2021-11-03	$52.27	$54.21	$52.26	$52.88	$51.78	771,997
2021-11-02	$54.08	$55.40	$53.21	$53.27	$52.16	658,034
2021-11-01	$53.52	$54.47	$53.31	$54.20	$53.07	616,107
2021-10-29	$52.27	$52.95	$50.87	$52.31	$51.22	505,869
2021-10-28	$51.66	$52.67	$51.21	$52.42	$51.33	395,135
2021-10-27	$52.19	$53.43	$51.41	$51.50	$50.43	461,157
2021-10-26	$53.92	$54.31	$52.78	$53.42	$52.31	419,923
2021-10-25	$53.85	$54.20	$52.90	$53.69	$52.57	485,542
2021-10-22	$51.37	$52.71	$50.84	$52.60	$51.51	603,720
2021-10-21	$51.00	$51.16	$49.76	$50.89	$49.83	668,164
2021-10-20	$49.45	$51.43	$49.04	$51.24	$50.17	574,239
2021-10-19	$50.76	$50.82	$49.07	$50.27	$49.22	859,704
2021-10-18	$51.85	$53.30	$49.91	$50.66	$49.61	732,396
2021-10-15	$51.60	$51.60	$50.68	$50.83	$49.77	654,196
2021-10-14	$50.88	$50.96	$49.61	$50.53	$49.48	797,827
2021-10-13	$48.95	$49.72	$48.22	$49.44	$48.41	671,664
2021-10-12	$49.48	$50.74	$48.92	$49.80	$48.76	669,605
2021-10-11	$49.64	$50.91	$49.19	$49.61	$48.58	912,072
2021-10-08	$48.44	$49.89	$48.20	$48.53	$47.52	859,326
2021-10-07	$45.83	$47.63	$45.35	$47.56	$46.57	1,475,001
2021-10-06	$45.38	$45.89	$43.90	$44.98	$44.04	838,091
2021-10-05	$46.91	$47.71	$45.45	$46.75	$45.78	1,247,979
2021-10-04	$44.47	$46.54	$44.00	$46.28	$45.32	2,022,648
2021-10-01	$45.76	$46.40	$43.22	$43.38	$42.48	1,868,129
2021-09-30	$47.69	$48.14	$46.32	$47.39	$46.40	1,259,377
2021-09-29	$49.01	$49.27	$47.88	$47.93	$46.93	984,733
2021-09-28	$51.38	$51.81	$49.12	$49.16	$48.14	888,229
2021-09-27	$48.33	$50.50	$48.33	$50.45	$49.40	832,546
2021-09-24	$46.54	$47.46	$46.21	$46.99	$46.01	525,109
2021-09-23	$44.89	$47.07	$44.57	$46.97	$45.99	1,022,936
2021-09-22	$43.01	$45.20	$43.01	$44.56	$43.63	995,371
2021-09-21	$42.96	$43.43	$41.27	$41.66	$40.79	611,045
2021-09-20	$42.11	$43.38	$41.61	$42.40	$41.52	866,377
2021-09-17	$45.54	$45.98	$43.79	$44.05	$43.13	2,090,027
2021-09-16	$44.75	$45.19	$43.37	$44.93	$43.99	871,340
2021-09-15	$42.31	$44.59	$42.31	$44.48	$43.55	824,518
2021-09-14	$43.57	$43.60	$40.87	$41.13	$40.27	593,789
2021-09-13	$42.59	$43.76	$42.24	$42.88	$41.99	723,064
2021-09-10	$43.13	$43.26	$41.82	$41.89	$41.02	672,617
2021-09-09	$40.66	$42.60	$40.41	$42.08	$41.20	701,659
2021-09-08	$42.65	$43.36	$41.01	$41.15	$40.29	786,026
2021-09-07	$42.51	$43.51	$41.91	$42.25	$41.37	530,245
2021-09-03	$43.16	$43.53	$42.21	$43.08	$42.06	528,311
2021-09-02	$42.77	$44.46	$42.75	$43.49	$42.46	765,172
2021-09-01	$41.34	$42.48	$41.26	$42.09	$41.10	924,614
2021-08-31	$40.20	$42.42	$40.03	$41.75	$40.77	781,501
2021-08-30	$42.03	$42.20	$40.38	$40.40	$39.45	647,357
2021-08-27	$40.08	$41.68	$40.08	$41.61	$40.63	956,291
2021-08-26	$40.30	$40.45	$39.09	$39.27	$38.34	580,126
2021-08-25	$39.41	$41.00	$38.79	$40.62	$39.66	606,642
2021-08-24	$39.02	$39.76	$38.55	$39.52	$38.59	692,118
2021-08-23	$37.30	$38.89	$37.30	$38.71	$37.80	786,021
2021-08-20	$35.95	$36.23	$34.52	$36.00	$35.15	1,542,801
2021-08-19	$36.33	$37.61	$35.73	$36.59	$35.73	909,918
2021-08-18	$39.02	$40.22	$37.29	$37.35	$36.47	813,147
2021-08-17	$38.75	$40.14	$38.56	$39.08	$38.16	569,625
2021-08-16	$39.20	$39.71	$38.15	$39.00	$38.08	741,236
2021-08-13	$41.40	$41.52	$39.81	$39.82	$38.88	590,344
2021-08-12	$40.76	$41.44	$40.09	$41.27	$40.30	634,601
2021-08-11	$39.57	$40.79	$38.81	$40.67	$39.71	625,887
2021-08-10	$37.99	$40.14	$37.71	$39.98	$39.04	913,028
2021-08-09	$37.91	$38.23	$37.16	$37.52	$36.64	498,448
2021-08-06	$38.65	$39.25	$37.92	$38.56	$37.65	518,767
2021-08-05	$36.76	$39.04	$36.76	$37.92	$37.03	1,213,732
2021-08-04	$39.13	$39.59	$37.84	$38.50	$37.59	797,669
2021-08-03	$38.30	$40.53	$38.16	$40.12	$39.17	900,170
2021-08-02	$39.59	$41.13	$38.29	$38.73	$37.82	920,078
2021-07-30	$39.48	$39.59	$38.34	$39.55	$38.62	648,481
2021-07-29	$40.72	$41.00	$39.64	$39.71	$38.77	668,471
2021-07-28	$39.72	$40.58	$38.87	$40.02	$39.08	411,844
2021-07-27	$40.15	$40.15	$38.75	$39.42	$38.49	573,963
2021-07-26	$38.93	$40.95	$38.93	$40.75	$39.79	648,691
2021-07-23	$39.06	$39.37	$38.03	$38.76	$37.85	507,526
2021-07-22	$39.01	$39.38	$37.81	$38.72	$37.81	709,757
2021-07-21	$38.66	$39.31	$38.24	$38.89	$37.97	757,028
2021-07-20	$35.92	$37.61	$35.22	$37.29	$36.41	1,107,143
2021-07-19	$37.09	$38.20	$35.76	$36.02	$35.17	1,503,760
2021-07-16	$41.99	$42.41	$38.90	$39.05	$38.13	838,757
2021-07-15	$41.82	$42.65	$40.92	$41.63	$40.65	1,070,979
2021-07-14	$44.66	$45.26	$42.20	$42.36	$41.36	933,700
2021-07-13	$44.37	$44.67	$43.60	$43.97	$42.93	710,705
2021-07-12	$44.26	$45.14	$43.57	$44.50	$43.45	553,254
2021-07-09	$44.75	$45.25	$43.99	$44.89	$43.83	417,208
2021-07-08	$42.48	$44.77	$42.24	$43.92	$42.88	929,098
2021-07-07	$45.17	$46.12	$43.37	$43.61	$42.58	1,111,981
2021-07-06	$46.56	$46.61	$44.87	$45.36	$44.29	848,811
2021-07-02	$47.55	$47.82	$46.61	$46.67	$45.57	513,592
2021-07-01	$47.20	$47.95	$46.75	$47.33	$46.21	995,026
2021-06-30	$44.96	$46.60	$44.67	$45.79	$44.71	1,100,373
2021-06-29	$45.56	$46.61	$44.27	$44.32	$43.27	1,328,135
2021-06-28	$49.47	$49.47	$45.21	$45.49	$44.42	984,856
2021-06-25	$47.84	$49.70	$47.08	$49.35	$48.19	2,055,859
2021-06-24	$46.15	$47.52	$45.58	$47.49	$46.37	798,726
2021-06-23	$46.81	$48.29	$46.28	$46.32	$45.23	665,295
2021-06-22	$46.24	$46.88	$45.15	$46.34	$45.25	802,431
2021-06-21	$45.80	$46.29	$44.09	$46.22	$45.13	1,378,566
2021-06-18	$44.04	$45.94	$43.54	$45.21	$44.14	2,187,209
2021-06-17	$49.04	$49.69	$45.24	$45.56	$44.49	1,157,358
2021-06-16	$48.78	$49.47	$48.08	$48.91	$47.76	738,451
2021-06-15	$47.46	$48.97	$47.34	$48.96	$47.81	581,017
2021-06-14	$48.70	$49.92	$47.31	$47.49	$46.37	763,760
2021-06-11	$47.57	$47.96	$46.96	$47.83	$46.70	804,447
2021-06-10	$47.27	$47.48	$45.38	$47.18	$46.07	1,092,971
2021-06-09	$47.16	$47.25	$46.03	$46.35	$45.26	593,981
2021-06-08	$46.89	$47.47	$45.28	$46.98	$45.75	641,204
2021-06-07	$47.47	$47.99	$46.72	$47.66	$46.42	738,329
2021-06-04	$47.06	$47.38	$45.27	$47.19	$45.96	727,482
2021-06-03	$44.78	$46.71	$44.03	$46.33	$45.12	1,094,974
2021-06-02	$45.41	$46.43	$43.62	$44.99	$43.82	891,560
2021-06-01	$43.70	$45.88	$43.67	$45.41	$44.22	1,523,001
2021-05-28	$41.84	$42.51	$41.28	$42.22	$41.12	745,262
2021-05-27	$41.86	$42.31	$41.36	$41.37	$40.29	846,904
2021-05-26	$39.55	$41.44	$39.35	$41.35	$40.27	948,494
2021-05-25	$40.46	$40.80	$39.39	$39.55	$38.52	716,553
2021-05-24	$41.09	$41.09	$39.93	$40.38	$39.33	513,666
2021-05-21	$41.56	$41.62	$40.28	$40.34	$39.29	542,116
2021-05-20	$40.94	$41.23	$39.87	$40.61	$39.55	572,488
2021-05-19	$39.36	$41.21	$39.21	$41.03	$39.96	528,198
2021-05-18	$42.69	$43.38	$41.21	$41.36	$40.28	524,190
2021-05-17	$40.96	$42.64	$40.72	$42.54	$41.43	742,215
2021-05-14	$39.87	$41.52	$39.87	$41.39	$40.31	664,699
2021-05-13	$39.44	$40.75	$37.90	$39.12	$38.10	816,454
2021-05-12	$41.55	$42.85	$39.73	$40.27	$39.22	976,494
2021-05-11	$39.25	$41.56	$38.31	$41.41	$40.33	1,124,328
2021-05-10	$41.23	$41.86	$40.79	$40.83	$39.76	1,639,821
2021-05-07	$37.46	$41.12	$37.15	$41.08	$40.01	1,462,968
2021-05-06	$38.00	$38.44	$36.08	$38.15	$37.15	1,083,644
2021-05-05	$37.38	$38.37	$37.00	$37.95	$36.96	884,127
2021-05-04	$37.36	$37.98	$36.02	$36.99	$36.02	541,330
2021-05-03	$37.05	$37.47	$36.55	$37.15	$36.18	877,928
2021-04-30	$36.96	$37.32	$36.30	$36.51	$35.56	632,359
2021-04-29	$38.39	$38.80	$36.96	$37.23	$36.26	600,582
2021-04-28	$36.61	$38.16	$36.55	$37.28	$36.31	748,070
2021-04-27	$36.02	$36.50	$35.25	$36.22	$35.27	615,006
2021-04-26	$34.17	$35.95	$34.01	$35.69	$34.76	809,818
2021-04-23	$34.38	$35.08	$33.72	$34.31	$33.41	625,087
2021-04-22	$33.22	$34.42	$32.61	$34.00	$33.11	763,799
2021-04-21	$32.86	$33.62	$32.17	$33.10	$32.24	1,233,832
2021-04-20	$35.31	$35.32	$32.71	$33.22	$32.35	1,109,758
2021-04-19	$34.99	$35.96	$34.83	$35.42	$34.50	457,274
2021-04-16	$35.95	$37.09	$34.75	$34.98	$34.07	588,825
2021-04-15	$36.53	$36.53	$35.32	$35.89	$34.95	503,822
2021-04-14	$35.26	$37.52	$35.26	$36.60	$35.64	826,800
2021-04-13	$34.69	$35.35	$34.44	$34.75	$33.84	476,606
2021-04-12	$35.38	$35.92	$34.56	$34.80	$33.89	651,860
2021-04-09	$35.57	$36.28	$34.46	$34.82	$33.91	920,131
2021-04-08	$34.72	$35.55	$34.12	$35.39	$34.47	750,990
2021-04-07	$34.97	$35.94	$34.65	$35.26	$34.34	647,802
2021-04-06	$35.08	$36.38	$34.87	$35.18	$34.26	912,514
2021-04-05	$35.87	$35.87	$33.78	$34.44	$33.54	684,697
2021-04-01	$34.80	$36.26	$34.56	$35.97	$35.03	657,563
2021-03-31	$34.09	$35.09	$33.85	$34.40	$33.50	1,018,040
2021-03-30	$33.85	$34.68	$33.26	$34.22	$33.33	753,696
2021-03-29	$34.77	$35.46	$33.94	$34.43	$33.53	1,744,327
2021-03-26	$33.64	$35.24	$33.60	$35.16	$34.24	1,363,733
2021-03-25	$31.23	$32.84	$30.25	$32.56	$31.71	1,586,725
2021-03-24	$33.30	$33.92	$32.08	$32.16	$31.32	1,043,624
2021-03-23	$32.55	$33.42	$31.67	$31.98	$31.15	1,262,435
2021-03-22	$35.23	$35.23	$33.47	$33.83	$32.95	907,802
2021-03-19	$33.51	$35.81	$33.51	$35.23	$34.31	2,599,492
2021-03-18	$37.96	$38.14	$33.08	$33.37	$32.50	1,872,010
2021-03-17	$37.53	$38.81	$37.21	$38.29	$37.29	990,018
2021-03-16	$39.15	$39.39	$37.40	$37.76	$36.77	1,291,389
2021-03-15	$40.04	$40.50	$39.12	$40.06	$39.01	841,716
2021-03-12	$42.13	$42.29	$41.00	$41.21	$40.13	914,735
2021-03-11	$39.92	$42.79	$39.17	$42.02	$40.92	1,435,466
2021-03-10	$37.91	$39.97	$37.52	$39.57	$38.54	1,603,116
2021-03-09	$37.26	$38.63	$36.73	$37.85	$36.86	926,993
2021-03-08	$39.14	$39.48	$36.89	$37.85	$36.86	1,045,905
2021-03-05	$40.47	$41.91	$38.41	$38.74	$37.73	2,298,260
2021-03-04	$35.73	$40.62	$35.73	$39.20	$38.18	3,020,275
2021-03-03	$35.84	$37.36	$35.05	$35.43	$34.51	1,522,866
2021-03-02	$36.33	$37.00	$35.05	$35.19	$34.27	1,223,007
2021-03-01	$36.27	$37.48	$35.36	$36.55	$35.59	1,517,184
2021-02-26	$35.00	$36.01	$34.09	$34.95	$34.04	1,650,120
2021-02-25	$35.50	$39.08	$34.66	$35.81	$34.88	2,556,135
2021-02-24	$31.58	$34.18	$31.34	$33.58	$32.70	1,724,266
2021-02-23	$30.84	$31.66	$29.03	$31.32	$30.50	1,170,275
2021-02-22	$28.79	$31.44	$28.79	$30.66	$29.86	1,209,034
2021-02-19	$28.01	$28.80	$27.99	$28.69	$27.94	648,907
2021-02-18	$28.99	$29.24	$27.85	$28.00	$27.27	742,765
2021-02-17	$29.65	$29.78	$28.59	$29.19	$28.43	687,182
2021-02-16	$29.80	$30.25	$29.13	$29.25	$28.49	910,567
2021-02-12	$28.03	$28.61	$27.43	$28.60	$27.85	600,189
2021-02-11	$27.89	$28.29	$26.69	$27.82	$27.09	968,347
2021-02-10	$27.51	$28.22	$26.89	$28.09	$27.36	1,185,464
2021-02-09	$26.72	$27.83	$26.27	$27.16	$26.45	990,626
2021-02-08	$26.14	$27.61	$26.05	$26.95	$26.25	1,450,489
2021-02-05	$24.99	$25.50	$24.85	$25.35	$24.69	619,130
2021-02-04	$24.68	$25.00	$23.69	$24.62	$23.98	498,845
2021-02-03	$23.33	$24.60	$23.29	$24.59	$23.95	821,485
2021-02-02	$24.18	$24.22	$23.00	$23.20	$22.59	779,509
2021-02-01	$22.49	$23.68	$22.03	$23.29	$22.68	921,374
2021-01-29	$22.66	$23.28	$21.53	$21.71	$21.14	903,006
2021-01-28	$23.37	$23.90	$22.42	$22.83	$22.23	1,264,484
2021-01-27	$22.46	$24.60	$22.25	$22.80	$22.20	1,135,351
2021-01-26	$25.54	$25.60	$23.25	$23.34	$22.73	842,958
2021-01-25	$24.65	$25.18	$23.88	$25.09	$24.43	1,073,432
2021-01-22	$23.24	$25.13	$23.13	$25.12	$24.46	707,881
2021-01-21	$25.84	$25.84	$24.16	$24.34	$23.70	1,019,714
2021-01-20	$24.89	$25.66	$24.62	$25.34	$24.68	900,317
2021-01-19	$24.82	$24.85	$24.04	$24.53	$23.89	1,014,905
2021-01-15	$25.21	$25.43	$24.11	$24.23	$23.60	761,234
2021-01-14	$24.52	$25.84	$24.52	$25.69	$25.02	1,332,582
2021-01-13	$25.29	$25.62	$24.30	$24.40	$23.76	604,717
2021-01-12	$25.10	$25.63	$24.79	$25.17	$24.51	1,228,036
2021-01-11	$23.21	$24.65	$23.00	$24.53	$23.89	863,877
2021-01-08	$25.00	$25.15	$23.50	$23.89	$23.27	823,023
2021-01-07	$24.14	$25.07	$23.94	$24.72	$24.07	1,022,563
2021-01-06	$22.90	$24.28	$22.51	$23.76	$23.14	1,738,523
2021-01-05	$20.92	$22.61	$20.55	$22.40	$21.82	1,125,376
2021-01-04	$20.85	$21.06	$20.16	$20.38	$19.85	1,055,754
2020-12-31	$20.50	$20.70	$20.09	$20.53	$19.99	663,372
2020-12-30	$20.00	$21.15	$19.22	$20.57	$20.03	854,433
2020-12-29	$20.31	$20.36	$19.56	$20.20	$19.67	947,355
2020-12-28	$20.06	$20.30	$19.62	$19.78	$19.26	718,673
2020-12-24	$20.07	$20.20	$19.59	$19.99	$19.47	340,755
2020-12-23	$19.07	$20.29	$18.83	$20.03	$19.51	649,743
2020-12-22	$19.08	$19.17	$18.52	$18.72	$18.23	801,931
2020-12-21	$17.83	$19.12	$17.65	$19.12	$18.62	1,316,927
2020-12-18	$19.51	$19.72	$18.57	$18.90	$18.41	3,396,323
2020-12-17	$19.52	$19.73	$19.25	$19.62	$19.11	852,900
2020-12-16	$20.06	$20.06	$18.93	$19.37	$18.86	1,232,988
2020-12-15	$19.84	$20.05	$19.05	$19.61	$19.10	706,643
2020-12-14	$20.40	$20.40	$19.20	$19.62	$19.11	1,425,657
2020-12-11	$19.78	$19.81	$19.05	$19.63	$19.12	1,012,071
2020-12-10	$18.62	$19.87	$18.57	$19.69	$19.18	909,444
2020-12-09	$19.19	$19.46	$17.99	$18.41	$17.93	1,245,094
2020-12-08	$18.63	$19.29	$18.59	$18.84	$18.34	836,961
2020-12-07	$19.11	$19.24	$18.48	$18.82	$18.33	918,777
2020-12-04	$18.26	$19.57	$18.26	$19.47	$18.96	1,024,854
2020-12-03	$17.50	$18.03	$17.18	$17.74	$17.28	730,375
2020-12-02	$16.50	$17.68	$16.50	$17.32	$16.87	647,971
2020-12-01	$17.29	$17.95	$16.54	$16.69	$16.25	662,722
2020-11-30	$17.33	$18.02	$16.68	$16.72	$16.28	1,095,751
2020-11-27	$18.32	$18.48	$17.73	$18.06	$17.59	413,303
2020-11-25	$18.30	$18.84	$17.76	$18.45	$17.97	982,545
2020-11-24	$18.00	$19.09	$17.83	$18.85	$18.36	1,619,792
2020-11-23	$17.21	$17.45	$16.50	$17.35	$16.90	1,327,045
2020-11-20	$16.37	$16.90	$16.21	$16.34	$15.91	781,389
2020-11-19	$15.98	$16.82	$15.75	$16.80	$16.36	737,957
2020-11-18	$16.66	$17.19	$16.05	$16.08	$15.66	923,889
2020-11-17	$15.57	$16.58	$15.26	$16.40	$15.97	948,486
2020-11-16	$16.27	$16.34	$15.41	$15.97	$15.55	1,289,072
2020-11-13	$14.15	$15.62	$14.13	$15.31	$14.91	1,763,999
2020-11-12	$14.75	$15.01	$14.02	$14.13	$13.76	1,177,042
2020-11-11	$15.33	$15.49	$14.73	$15.12	$14.73	1,531,797
2020-11-10	$14.16	$15.14	$13.59	$15.12	$14.73	2,726,112
2020-11-09	$12.63	$14.36	$12.50	$13.69	$13.33	2,727,226
2020-11-06	$11.91	$12.30	$11.13	$11.22	$10.93	1,754,116
2020-11-05	$12.69	$13.17	$11.80	$11.88	$11.57	1,897,616
2020-11-04	$12.17	$12.58	$11.85	$12.28	$11.96	1,079,368
2020-11-03	$12.72	$12.83	$12.14	$12.26	$11.94	1,061,074
2020-11-02	$12.24	$12.48	$11.64	$12.33	$12.01	1,398,271
2020-10-30	$11.76	$12.03	$11.45	$11.92	$11.61	1,350,275
2020-10-29	$10.80	$11.84	$10.61	$11.77	$11.46	1,466,028
2020-10-28	$11.88	$12.07	$11.25	$11.27	$10.98	1,177,102
2020-10-27	$12.24	$12.49	$12.05	$12.24	$11.92	901,283
2020-10-26	$12.91	$12.91	$11.93	$12.31	$11.99	1,106,537
2020-10-23	$13.54	$13.64	$13.09	$13.16	$12.82	639,351
2020-10-22	$12.82	$13.44	$12.72	$13.44	$13.08	1,222,702
2020-10-21	$12.58	$12.81	$12.35	$12.71	$12.38	1,249,334
2020-10-20	$13.03	$13.27	$12.31	$12.76	$12.43	1,497,152
2020-10-19	$12.95	$13.43	$12.67	$12.90	$12.56	1,173,127
2020-10-16	$12.57	$13.01	$12.43	$12.77	$12.44	1,245,249
2020-10-15	$12.31	$12.92	$12.11	$12.70	$12.36	1,284,292
2020-10-14	$12.45	$13.04	$12.41	$12.58	$12.25	1,038,713
2020-10-13	$12.59	$12.82	$12.32	$12.39	$12.07	752,267
2020-10-12	$12.49	$12.73	$12.02	$12.61	$12.28	840,504
2020-10-09	$13.08	$13.18	$12.49	$12.50	$12.17	1,303,979
2020-10-08	$12.54	$13.06	$12.27	$12.90	$12.56	1,511,855
2020-10-07	$12.27	$12.64	$11.99	$12.40	$12.07	992,379
2020-10-06	$12.70	$13.21	$12.11	$12.18	$11.86	1,554,236
2020-10-05	$12.00	$12.46	$11.87	$12.43	$12.11	938,786
2020-10-02	$11.03	$11.84	$10.86	$11.70	$11.39	1,189,043
2020-10-01	$12.23	$12.25	$11.37	$11.51	$11.21	1,880,530
2020-09-30	$12.45	$12.75	$12.24	$12.40	$12.07	2,161,441
2020-09-29	$12.00	$12.34	$11.70	$12.32	$12.00	1,531,623
2020-09-28	$12.10	$12.48	$11.71	$12.10	$11.78	1,851,008
2020-09-25	$10.78	$11.91	$10.71	$11.75	$11.44	1,757,852
2020-09-24	$10.91	$11.40	$10.60	$10.97	$10.68	1,621,680
2020-09-23	$11.99	$12.03	$10.97	$10.98	$10.69	1,571,231
2020-09-22	$12.23	$12.47	$11.62	$11.69	$11.38	1,337,434
2020-09-21	$12.09	$12.28	$11.76	$12.09	$11.77	1,186,564
2020-09-18	$12.13	$12.71	$11.56	$12.56	$12.23	3,165,882
2020-09-17	$12.41	$12.75	$11.94	$12.04	$11.72	1,975,482
2020-09-16	$11.97	$13.30	$11.84	$12.89	$12.55	1,813,099
2020-09-15	$12.50	$12.59	$11.71	$11.80	$11.49	1,754,386
2020-09-14	$12.43	$12.50	$11.94	$12.26	$11.94	1,840,579
2020-09-11	$11.69	$12.40	$11.50	$12.31	$11.99	3,248,301
2020-09-10	$14.47	$14.71	$11.63	$11.66	$11.36	6,444,051
2020-09-09	$14.38	$14.85	$14.01	$14.81	$14.42	824,361
2020-09-08	$15.04	$15.04	$13.91	$14.15	$13.78	1,045,326
2020-09-04	$15.48	$15.77	$15.01	$15.43	$15.03	679,621
2020-09-03	$14.88	$15.56	$14.88	$15.28	$14.88	959,740
2020-09-02	$15.25	$15.58	$14.93	$15.01	$14.62	847,880
2020-09-01	$15.01	$15.44	$14.76	$15.34	$14.94	610,607
2020-08-31	$15.81	$15.81	$15.14	$15.14	$14.74	743,131
2020-08-28	$15.79	$16.01	$15.51	$15.83	$15.42	1,086,765
2020-08-27	$15.66	$15.79	$15.16	$15.64	$15.23	1,294,800
2020-08-26	$16.08	$16.13	$15.35	$15.53	$15.12	1,335,542
2020-08-25	$15.81	$15.94	$15.53	$15.92	$15.50	580,605
2020-08-24	$14.98	$15.63	$14.71	$15.56	$15.15	848,086
2020-08-21	$14.90	$15.08	$14.51	$14.75	$14.36	907,677
2020-08-20	$15.47	$15.68	$15.00	$15.04	$14.65	829,318
2020-08-19	$15.98	$16.14	$15.61	$15.74	$15.33	708,079
2020-08-18	$15.99	$16.16	$15.63	$15.84	$15.43	683,092
2020-08-17	$16.58	$16.77	$15.81	$16.05	$15.63	781,638
2020-08-14	$15.76	$16.66	$15.76	$16.66	$16.23	764,112
2020-08-13	$16.30	$16.55	$15.95	$16.11	$15.69	701,624
2020-08-12	$16.54	$16.69	$16.06	$16.28	$15.85	1,009,111
2020-08-11	$17.03	$17.40	$16.07	$16.16	$15.74	1,208,125
2020-08-10	$16.09	$17.23	$15.97	$16.64	$16.21	1,085,555
2020-08-07	$16.03	$16.17	$15.75	$15.98	$15.56	1,289,081
2020-08-06	$15.87	$16.71	$15.27	$16.20	$15.78	2,558,058
2020-08-05	$15.43	$15.96	$14.63	$15.76	$15.35	1,632,290
2020-08-04	$14.50	$15.12	$14.25	$14.92	$14.53	823,445
2020-08-03	$14.40	$14.70	$13.94	$14.48	$14.10	1,145,136
2020-07-31	$14.21	$14.42	$13.97	$14.26	$13.89	1,242,072
2020-07-30	$14.18	$14.54	$13.80	$14.27	$13.90	1,647,518
2020-07-29	$14.27	$14.56	$14.10	$14.56	$14.18	899,876
2020-07-28	$14.54	$14.87	$14.20	$14.23	$13.86	654,649
2020-07-27	$15.14	$15.20	$14.45	$14.69	$14.31	828,292
2020-07-24	$15.68	$16.00	$15.15	$15.22	$14.82	1,119,903
2020-07-23	$15.26	$15.84	$15.15	$15.59	$15.18	982,646
2020-07-22	$15.21	$15.57	$14.55	$15.47	$15.07	1,480,367
2020-07-21	$14.76	$15.71	$14.25	$15.47	$15.07	1,528,883
2020-07-20	$14.25	$14.74	$13.93	$13.96	$13.60	1,481,376
2020-07-17	$13.95	$14.47	$13.82	$13.92	$13.56	650,409
2020-07-16	$14.08	$14.45	$13.73	$14.11	$13.74	868,501
2020-07-15	$14.26	$14.72	$13.95	$14.20	$13.83	1,520,780
2020-07-14	$13.27	$13.94	$13.01	$13.89	$13.53	1,266,411
2020-07-13	$13.90	$14.17	$13.06	$13.11	$12.77	1,212,786
2020-07-10	$12.90	$13.72	$12.80	$13.69	$13.33	1,691,247
2020-07-09	$13.17	$13.48	$12.95	$13.01	$12.67	1,548,567
2020-07-08	$13.39	$13.68	$12.81	$13.03	$12.69	1,727,105
2020-07-07	$13.70	$13.78	$13.26	$13.28	$12.93	1,219,333
2020-07-06	$14.47	$14.62	$13.31	$13.82	$13.46	1,960,453
2020-07-02	$13.85	$14.46	$13.60	$14.23	$13.86	1,529,430
2020-07-01	$12.43	$13.60	$12.37	$13.40	$13.05	3,065,784
2020-06-30	$11.82	$12.52	$11.58	$12.44	$12.12	1,629,001
2020-06-29	$11.61	$12.24	$11.21	$12.00	$11.69	2,203,431
2020-06-26	$13.20	$13.20	$11.40	$11.48	$11.18	3,665,274
2020-06-25	$12.90	$13.74	$12.72	$13.46	$13.11	2,132,562
2020-06-24	$13.82	$14.15	$13.15	$13.22	$12.87	1,661,491
2020-06-23	$13.88	$14.34	$13.84	$14.32	$13.95	2,443,096
2020-06-22	$13.81	$14.02	$13.42	$13.63	$13.27	1,913,848
2020-06-19	$14.68	$14.80	$13.59	$13.67	$13.31	6,819,225
2020-06-18	$14.02	$14.62	$13.57	$14.21	$13.84	3,667,038
2020-06-17	$15.28	$15.29	$14.36	$14.37	$13.99	1,714,239
2020-06-16	$16.31	$16.36	$15.07	$15.56	$15.15	1,520,073
2020-06-15	$14.52	$15.40	$14.06	$15.20	$14.80	1,947,249
2020-06-12	$15.61	$16.02	$14.61	$15.37	$14.97	1,494,539
2020-06-11	$13.75	$15.52	$13.70	$14.82	$14.43	2,197,963
2020-06-10	$16.10	$16.49	$15.40	$15.43	$15.03	1,285,468
2020-06-09	$18.00	$18.04	$16.61	$16.74	$16.30	1,553,054
2020-06-08	$17.33	$18.89	$16.93	$18.76	$18.27	3,224,201
2020-06-05	$15.66	$16.72	$15.62	$16.09	$15.67	2,003,138
2020-06-04	$14.08	$14.76	$13.68	$14.35	$13.98	950,457
2020-06-03	$14.47	$14.62	$13.86	$14.11	$13.74	1,296,562
2020-06-02	$13.49	$14.26	$13.44	$14.05	$13.68	1,331,422
2020-06-01	$12.08	$13.47	$11.86	$13.25	$12.90	1,593,252
2020-05-29	$12.21	$12.45	$11.87	$12.18	$11.86	1,531,807
2020-05-28	$12.83	$13.08	$12.37	$12.40	$12.08	1,354,849
2020-05-27	$13.18	$13.22	$12.42	$12.96	$12.62	1,283,651
2020-05-26	$13.20	$13.40	$12.48	$12.92	$12.58	1,471,577
2020-05-22	$12.43	$12.70	$12.04	$12.49	$12.16	1,737,579
2020-05-21	$13.15	$13.23	$12.46	$12.52	$12.19	1,277,905
2020-05-20	$12.60	$13.14	$12.50	$12.66	$12.33	1,072,017
2020-05-19	$13.03	$13.18	$12.18	$12.22	$11.90	1,172,792
2020-05-18	$12.14	$13.09	$11.76	$13.03	$12.69	1,730,065
2020-05-15	$10.65	$11.40	$10.42	$11.13	$10.84	2,383,289
2020-05-14	$10.32	$11.03	$9.82	$10.57	$10.29	2,040,958
2020-05-13	$11.55	$11.55	$10.25	$10.49	$10.22	1,333,032
2020-05-12	$11.70	$12.20	$11.43	$11.45	$11.15	1,499,385
2020-05-11	$12.27	$12.65	$11.46	$11.50	$11.20	1,755,959
2020-05-08	$11.40	$12.66	$11.40	$12.27	$11.95	1,935,595
2020-05-07	$11.98	$12.51	$11.71	$11.84	$11.53	1,410,918
2020-05-06	$11.78	$12.59	$11.62	$11.67	$11.37	1,647,207
2020-05-05	$12.60	$12.77	$11.66	$11.84	$11.53	1,663,704
2020-05-04	$10.82	$11.75	$10.63	$11.74	$11.43	1,516,009
2020-05-01	$12.73	$12.92	$11.21	$11.28	$10.99	1,492,444
2020-04-30	$12.59	$13.10	$11.68	$12.99	$12.65	3,294,853
2020-04-29	$11.30	$12.38	$10.66	$12.28	$11.96	3,560,995
2020-04-28	$10.90	$11.01	$10.30	$10.73	$10.45	1,819,118
2020-04-27	$10.58	$10.70	$9.79	$10.56	$10.28	2,979,170
2020-04-24	$10.97	$11.42	$10.36	$10.85	$10.57	1,819,960
2020-04-23	$10.16	$11.20	$10.06	$10.78	$10.50	2,568,053
2020-04-22	$9.57	$9.95	$9.27	$9.74	$9.49	1,540,796
2020-04-21	$8.14	$9.12	$8.00	$9.00	$8.77	1,694,382
2020-04-20	$7.99	$9.18	$7.93	$8.51	$8.29	1,913,599
2020-04-17	$8.98	$9.44	$8.80	$9.11	$8.87	1,907,744
2020-04-16	$9.00	$9.00	$8.27	$8.83	$8.60	1,666,438
2020-04-15	$8.25	$9.10	$7.87	$9.02	$8.78	1,750,121
2020-04-14	$9.00	$9.12	$8.50	$8.78	$8.55	1,863,055
2020-04-13	$9.50	$9.50	$8.61	$9.04	$8.80	1,465,865
2020-04-09	$10.05	$10.69	$8.39	$9.05	$8.81	2,441,905
2020-04-08	$8.83	$9.44	$8.55	$9.40	$9.15	1,327,247
2020-04-07	$8.69	$9.17	$8.41	$8.55	$8.33	2,255,920
2020-04-06	$8.15	$8.18	$7.47	$8.14	$7.93	2,179,366
2020-04-03	$8.20	$8.34	$7.24	$8.02	$7.81	3,531,088
2020-04-02	$6.75	$8.62	$6.42	$7.88	$7.67	3,809,922
2020-04-01	$6.03	$6.38	$5.59	$6.29	$6.13	2,734,708
2020-03-31	$6.06	$6.75	$6.00	$6.21	$6.05	2,813,704
2020-03-30	$5.99	$6.00	$5.11	$5.73	$5.58	3,643,387
2020-03-27	$7.33	$7.49	$6.28	$6.29	$6.13	2,942,142
2020-03-26	$7.83	$8.21	$7.46	$7.79	$7.59	2,426,836
2020-03-25	$7.36	$8.12	$6.54	$7.82	$7.62	3,025,916
2020-03-24	$6.95	$7.27	$6.31	$7.21	$7.02	2,677,188
2020-03-23	$6.37	$6.67	$6.01	$6.46	$6.29	1,952,002
2020-03-20	$6.65	$6.97	$6.13	$6.42	$6.25	3,552,187
2020-03-19	$5.14	$6.72	$4.89	$6.44	$6.27	3,155,128
2020-03-18	$6.33	$6.93	$4.51	$5.01	$4.88	4,928,234
2020-03-17	$8.56	$8.91	$6.67	$6.69	$6.52	5,031,222
2020-03-16	$7.60	$10.61	$6.85	$8.52	$8.30	5,644,659
2020-03-13	$7.84	$9.50	$6.20	$9.50	$9.25	3,770,083
2020-03-12	$6.29	$7.75	$5.41	$7.21	$7.02	6,153,090
2020-03-11	$7.96	$8.24	$6.68	$7.17	$6.98	3,983,879
2020-03-10	$8.11	$8.73	$6.93	$8.55	$8.33	5,188,803
2020-03-09	$7.17	$8.67	$6.89	$7.30	$7.11	7,483,817
2020-03-06	$16.44	$16.57	$14.00	$14.10	$13.73	2,970,282
2020-03-05	$17.88	$18.46	$17.09	$17.42	$16.97	1,910,633
2020-03-04	$18.27	$18.92	$17.80	$18.49	$18.01	2,213,617
2020-03-03	$18.56	$19.06	$17.18	$17.53	$17.07	1,974,496
2020-03-02	$19.34	$19.42	$17.94	$18.53	$18.05	2,391,161
2020-02-28	$16.70	$19.10	$16.37	$19.03	$18.53	2,482,749
2020-02-27	$18.40	$19.46	$16.49	$17.54	$17.08	3,203,085
2020-02-26	$19.64	$20.01	$18.14	$18.44	$17.96	1,832,989
2020-02-25	$21.35	$21.42	$19.18	$19.46	$18.95	1,737,535
2020-02-24	$21.17	$21.55	$20.47	$21.23	$20.68	1,526,887
2020-02-21	$22.39	$22.50	$21.81	$22.39	$21.81	1,151,871
2020-02-20	$22.53	$23.31	$22.35	$22.73	$22.14	1,126,073
2020-02-19	$21.88	$22.71	$21.59	$22.42	$21.83	1,300,395
2020-02-18	$22.04	$22.16	$21.25	$21.56	$21.00	1,309,794
2020-02-14	$22.27	$22.50	$21.94	$22.31	$21.73	1,171,006
2020-02-13	$22.11	$22.37	$21.57	$22.03	$21.45	951,581
2020-02-12	$22.30	$23.43	$21.87	$22.20	$21.62	1,683,826
2020-02-11	$22.01	$22.22	$21.51	$21.82	$21.25	1,163,616
2020-02-10	$21.86	$21.90	$21.06	$21.54	$20.98	1,314,432
2020-02-07	$22.57	$22.70	$21.47	$22.17	$21.59	1,220,400
2020-02-06	$23.43	$23.76	$22.84	$22.99	$22.39	1,707,895
2020-02-05	$22.92	$23.84	$22.80	$23.42	$22.81	1,623,810
2020-02-04	$22.43	$22.79	$22.05	$22.36	$21.78	1,389,862
2020-02-03	$21.47	$22.36	$21.39	$21.87	$21.30	1,885,971
2020-01-31	$21.37	$21.84	$20.82	$21.59	$21.03	1,584,082
2020-01-30	$21.00	$21.85	$20.78	$21.84	$21.27	1,253,692
2020-01-29	$21.73	$22.09	$21.01	$21.31	$20.75	1,663,643
2020-01-28	$20.60	$21.52	$20.22	$21.37	$20.81	1,953,402
2020-01-27	$20.32	$20.94	$20.24	$20.34	$19.81	2,425,709
2020-01-24	$21.37	$21.38	$20.23	$21.06	$20.51	2,411,535
2020-01-23	$21.28	$21.80	$20.32	$21.58	$21.02	2,605,277
2020-01-22	$22.69	$22.71	$21.42	$21.49	$20.93	2,095,632
2020-01-21	$24.03	$24.05	$22.88	$22.90	$22.30	1,955,204
2020-01-17	$24.19	$24.43	$23.47	$24.16	$23.53	3,422,974
2020-01-16	$24.29	$24.76	$23.83	$23.92	$23.30	2,031,058
2020-01-15	$24.83	$25.23	$23.72	$24.10	$23.47	2,106,743
2020-01-14	$25.83	$25.83	$24.96	$25.16	$24.50	4,579,029
2020-01-13	$25.15	$25.82	$24.51	$25.78	$25.11	1,375,617
2020-01-10	$25.37	$25.38	$24.60	$25.27	$24.61	1,509,394
2020-01-09	$26.28	$26.29	$25.17	$25.46	$24.80	2,325,599
2020-01-08	$27.75	$27.84	$25.87	$26.40	$25.71	1,518,741
2020-01-07	$27.51	$27.69	$26.93	$27.65	$26.93	1,920,885
2020-01-06	$27.68	$27.75	$27.11	$27.54	$26.82	1,289,206
2020-01-03	$27.15	$27.72	$26.93	$27.49	$26.77	1,579,118
2020-01-02	$26.23	$26.53	$25.87	$26.36	$25.67	789,145
2019-12-31	$25.54	$26.46	$25.42	$26.17	$25.49	808,546
2019-12-30	$25.67	$26.21	$25.52	$25.86	$25.18	865,731
2019-12-27	$26.36	$26.44	$25.45	$25.53	$24.86	736,752
2019-12-26	$26.61	$26.66	$26.04	$26.11	$25.43	352,751
2019-12-24	$26.51	$26.74	$26.11	$26.28	$25.59	296,689
2019-12-23	$26.26	$26.68	$25.90	$26.52	$25.83	815,929
2019-12-20	$25.81	$26.14	$25.35	$26.13	$25.45	3,540,711
2019-12-19	$24.98	$26.24	$24.95	$25.79	$25.12	1,259,136
2019-12-18	$24.87	$25.24	$24.46	$24.78	$24.13	1,588,922
2019-12-17	$24.80	$25.32	$24.70	$25.09	$24.43	1,025,884
2019-12-16	$24.18	$25.17	$24.13	$24.70	$24.06	1,896,573
2019-12-13	$23.63	$24.33	$23.37	$23.87	$23.25	1,416,769
2019-12-12	$23.22	$23.91	$23.05	$23.54	$22.93	1,265,696
2019-12-11	$23.48	$23.96	$23.08	$23.16	$22.56	811,428
2019-12-10	$23.12	$23.86	$23.10	$23.48	$22.87	624,750
2019-12-09	$22.93	$23.48	$22.76	$23.28	$22.67	1,140,559
2019-12-06	$22.51	$23.31	$22.30	$23.21	$22.60	1,299,779
2019-12-05	$23.16	$23.40	$22.28	$22.40	$21.82	1,149,694
2019-12-04	$22.86	$23.42	$22.72	$22.98	$22.38	2,077,502
2019-12-03	$22.44	$22.95	$22.13	$22.42	$21.83	1,081,372
2019-12-02	$22.84	$23.46	$22.58	$22.72	$22.13	1,074,923
2019-11-29	$23.39	$23.54	$22.66	$22.73	$22.14	615,825
2019-11-27	$23.87	$24.21	$23.44	$23.79	$23.17	751,100
2019-11-26	$24.01	$24.01	$23.53	$23.78	$23.16	1,239,034
2019-11-25	$23.36	$24.27	$22.94	$24.21	$23.58	859,411
2019-11-22	$24.38	$24.70	$23.29	$23.43	$22.82	983,955
2019-11-21	$24.04	$24.45	$23.46	$24.37	$23.73	1,033,515
2019-11-20	$23.46	$24.36	$23.06	$23.69	$23.07	1,527,371
2019-11-19	$24.31	$24.46	$23.33	$23.45	$22.84	1,631,324
2019-11-18	$25.41	$25.41	$24.27	$24.45	$23.81	1,124,109
2019-11-15	$25.45	$26.06	$25.16	$25.65	$24.98	720,493
2019-11-14	$25.13	$26.03	$25.03	$25.24	$24.58	1,357,305
2019-11-13	$25.97	$26.41	$24.90	$25.11	$24.45	1,561,668
2019-11-12	$25.56	$26.39	$25.10	$26.02	$25.34	1,831,482
2019-11-11	$25.13	$25.48	$24.43	$25.44	$24.78	1,658,488
2019-11-08	$25.25	$25.88	$24.96	$25.54	$24.87	1,517,438
2019-11-07	$23.09	$25.70	$22.88	$25.59	$24.92	3,019,060
2019-11-06	$23.38	$24.30	$22.81	$22.91	$22.31	2,169,656
2019-11-05	$23.13	$24.02	$22.95	$23.54	$22.93	1,991,411
2019-11-04	$21.28	$23.38	$21.28	$22.79	$22.20	2,268,243
2019-11-01	$20.22	$21.19	$19.98	$20.94	$20.39	1,257,917
2019-10-31	$20.36	$20.61	$19.57	$19.95	$19.43	1,628,101
2019-10-30	$21.67	$21.83	$20.16	$20.42	$19.89	2,184,296
2019-10-29	$21.43	$21.86	$20.35	$21.69	$21.12	1,923,562
2019-10-28	$22.22	$22.49	$21.65	$21.66	$21.09	1,066,676
2019-10-25	$21.88	$22.36	$21.56	$22.09	$21.51	1,300,828
2019-10-24	$22.41	$22.60	$21.69	$21.96	$21.39	1,374,334
2019-10-23	$21.05	$22.45	$20.75	$22.38	$21.80	1,884,421
2019-10-22	$21.02	$21.62	$20.46	$21.08	$20.53	1,794,819
2019-10-21	$21.21	$21.64	$20.75	$20.97	$20.42	1,482,967
2019-10-18	$22.83	$23.08	$21.17	$21.20	$20.65	2,195,251
2019-10-17	$24.10	$24.35	$22.87	$22.95	$22.35	1,931,999
2019-10-16	$24.22	$24.92	$24.09	$24.14	$23.51	1,417,012
2019-10-15	$24.08	$24.94	$23.75	$24.17	$23.54	979,629
2019-10-14	$24.58	$24.68	$23.48	$24.25	$23.62	1,075,457
2019-10-11	$25.24	$25.95	$25.01	$25.17	$24.51	931,993
2019-10-10	$24.94	$25.15	$24.32	$24.84	$24.19	899,942
2019-10-09	$25.16	$25.45	$24.63	$24.88	$24.23	779,984
2019-10-08	$25.14	$25.51	$24.79	$24.81	$24.16	907,575
2019-10-07	$25.92	$26.03	$25.31	$25.46	$24.80	1,176,804
2019-10-04	$26.25	$26.52	$25.70	$26.04	$25.36	1,087,831
2019-10-03	$25.56	$26.55	$25.42	$26.31	$25.62	1,019,831
2019-10-02	$26.59	$27.17	$25.76	$25.85	$25.18	1,275,956
2019-10-01	$28.03	$28.68	$26.58	$26.74	$26.04	1,872,863
2019-09-30	$27.89	$28.13	$27.39	$27.75	$27.03	2,510,644
2019-09-27	$28.92	$29.39	$28.15	$28.18	$27.44	1,387,148
2019-09-26	$29.97	$29.97	$29.16	$29.39	$28.62	1,000,962
2019-09-25	$29.91	$30.31	$29.23	$30.16	$29.37	1,030,571
2019-09-24	$30.33	$30.69	$29.65	$30.09	$29.30	1,540,574
2019-09-23	$30.37	$31.08	$30.15	$30.40	$29.61	1,085,614
2019-09-20	$31.51	$31.93	$30.09	$30.40	$29.61	3,118,392
2019-09-19	$33.09	$33.35	$31.09	$31.53	$30.71	1,673,408
2019-09-18	$33.65	$33.83	$32.58	$32.69	$31.84	1,275,441
2019-09-17	$35.75	$36.05	$33.74	$34.20	$33.31	2,463,138
2019-09-16	$35.09	$36.49	$33.70	$36.16	$35.22	2,939,624
2019-09-13	$31.97	$32.86	$31.40	$32.68	$31.83	1,575,469
2019-09-12	$30.67	$31.85	$30.02	$31.48	$30.66	1,449,535
2019-09-11	$32.53	$33.31	$31.25	$31.39	$30.57	1,897,837
2019-09-10	$32.84	$34.17	$32.00	$32.41	$31.56	2,177,619
2019-09-09	$31.16	$32.10	$31.11	$32.09	$31.25	1,706,625
2019-09-06	$31.52	$31.53	$30.66	$30.72	$29.92	1,604,659
2019-09-05	$31.81	$32.00	$31.17	$31.65	$30.82	1,555,610
2019-09-04	$31.83	$32.33	$31.13	$31.15	$30.34	1,469,327
2019-09-03	$30.97	$31.57	$29.41	$31.21	$30.40	1,760,944
2019-08-30	$32.46	$32.69	$31.20	$31.85	$31.02	1,215,091
2019-08-29	$30.99	$32.46	$30.99	$32.23	$31.39	1,527,780
2019-08-28	$30.38	$30.97	$30.06	$30.59	$29.79	2,118,156
2019-08-27	$30.63	$30.82	$29.51	$29.89	$29.11	2,590,328
2019-08-26	$26.70	$30.93	$26.70	$29.65	$28.88	5,978,607
2019-08-23	$26.42	$26.52	$25.15	$25.25	$24.59	1,538,854
2019-08-22	$28.01	$28.15	$26.89	$27.06	$26.35	1,118,221
2019-08-21	$28.08	$28.39	$27.72	$27.81	$27.08	892,476
2019-08-20	$28.08	$28.24	$27.53	$27.61	$26.89	744,289
2019-08-19	$27.86	$28.41	$27.59	$28.29	$27.55	1,505,550
2019-08-16	$26.73	$27.78	$26.39	$27.30	$26.59	1,009,096
2019-08-15	$26.17	$26.55	$25.53	$26.40	$25.71	825,115
2019-08-14	$27.33	$27.33	$25.99	$26.09	$25.41	1,012,285
2019-08-13	$28.21	$28.69	$27.29	$27.88	$27.15	1,365,497
2019-08-12	$28.22	$28.77	$26.85	$28.43	$27.69	1,362,342
2019-08-09	$28.92	$30.29	$28.30	$28.41	$27.67	1,507,634
2019-08-08	$24.18	$29.08	$24.13	$28.87	$28.12	2,296,087
2019-08-07	$25.46	$27.70	$24.28	$27.21	$26.50	2,294,391
2019-08-06	$26.28	$26.83	$25.35	$26.16	$25.48	1,367,598
2019-08-05	$26.22	$26.41	$25.73	$26.14	$25.46	1,765,270
2019-08-02	$27.61	$28.50	$26.65	$26.83	$26.13	1,407,307
2019-08-01	$28.40	$28.40	$26.47	$27.36	$26.65	2,082,634
2019-07-31	$28.50	$29.50	$28.39	$28.73	$27.98	1,461,177
2019-07-30	$27.02	$28.68	$26.56	$28.44	$27.70	1,512,571
2019-07-29	$27.77	$28.06	$26.45	$27.06	$26.35	1,471,944
2019-07-26	$28.43	$28.60	$27.67	$27.82	$27.09	788,690
2019-07-25	$29.95	$30.15	$28.38	$28.49	$27.75	713,257
2019-07-24	$29.53	$30.20	$29.35	$29.74	$28.96	1,458,088
2019-07-23	$29.30	$29.77	$28.98	$29.77	$28.99	1,129,448
2019-07-22	$29.43	$29.81	$28.83	$29.23	$28.47	1,009,643
2019-07-19	$29.31	$29.60	$28.99	$29.44	$28.67	943,605
2019-07-18	$29.78	$30.01	$28.99	$29.34	$28.57	1,376,934
2019-07-17	$29.85	$30.23	$29.48	$30.02	$29.24	1,947,648
2019-07-16	$30.07	$30.64	$29.66	$29.96	$29.18	1,694,121
2019-07-15	$30.74	$31.00	$29.71	$30.14	$29.35	1,184,059
2019-07-12	$30.99	$31.33	$29.92	$30.55	$29.75	1,559,043
2019-07-11	$32.81	$33.03	$30.95	$31.10	$30.29	1,720,389
2019-07-10	$32.65	$33.16	$31.95	$33.04	$32.18	1,253,869
2019-07-09	$32.57	$32.57	$31.77	$32.15	$31.31	1,080,366
2019-07-08	$33.74	$34.18	$32.69	$32.75	$31.90	1,090,469
2019-07-05	$34.16	$34.83	$33.53	$34.09	$33.20	852,308
2019-07-03	$34.61	$34.83	$34.13	$34.34	$33.44	841,055
2019-07-02	$35.52	$35.63	$34.05	$34.46	$33.56	1,495,367
2019-07-01	$37.06	$37.10	$35.36	$35.64	$34.71	1,646,245
2019-06-28	$35.33	$36.26	$35.05	$36.06	$35.12	2,531,937
2019-06-27	$34.91	$35.48	$34.72	$35.15	$34.23	1,488,993
2019-06-26	$34.86	$35.52	$34.49	$34.88	$33.97	1,221,696
2019-06-25	$34.36	$34.80	$33.82	$34.16	$33.27	1,680,395
2019-06-24	$34.91	$35.55	$34.01	$34.58	$33.68	1,235,582
2019-06-21	$35.15	$35.81	$34.53	$34.98	$34.07	1,745,813
2019-06-20	$34.67	$36.71	$34.66	$35.21	$34.29	2,113,817
2019-06-19	$33.99	$34.13	$33.02	$33.73	$32.85	1,501,673
2019-06-18	$32.83	$34.50	$32.83	$34.09	$33.20	1,488,255
2019-06-17	$31.82	$32.90	$31.82	$32.62	$31.77	1,242,694
2019-06-14	$32.94	$33.69	$31.66	$32.09	$31.25	1,130,130
2019-06-13	$33.14	$33.78	$32.66	$33.05	$32.19	896,911
2019-06-12	$32.75	$33.17	$31.84	$32.04	$31.20	1,169,071
2019-06-11	$33.21	$34.03	$33.15	$33.23	$32.36	1,282,406
2019-06-10	$32.51	$33.86	$32.50	$32.98	$32.12	1,223,214
2019-06-07	$31.70	$32.88	$31.39	$32.43	$31.58	1,157,160
2019-06-06	$30.56	$32.05	$30.56	$31.81	$30.98	1,366,445
2019-06-05	$31.63	$31.79	$30.17	$30.48	$29.68	1,380,546
2019-06-04	$31.69	$32.19	$31.35	$31.64	$30.81	1,183,060
2019-06-03	$30.69	$31.60	$30.18	$31.23	$30.41	1,286,968
2019-05-31	$29.67	$30.75	$29.31	$30.52	$29.72	975,547
2019-05-30	$30.55	$31.65	$30.01	$30.53	$29.73	1,533,285
2019-05-29	$31.68	$31.84	$29.91	$30.55	$29.75	2,833,989
2019-05-28	$32.06	$32.48	$31.81	$32.36	$31.52	786,146
2019-05-24	$32.55	$32.88	$31.62	$31.79	$30.96	650,567
2019-05-23	$34.17	$34.17	$31.64	$32.07	$31.23	1,117,241
2019-05-22	$35.72	$36.06	$34.86	$35.09	$34.17	640,271
2019-05-21	$35.97	$36.36	$35.84	$36.28	$35.33	715,325
2019-05-20	$36.68	$37.02	$35.52	$35.69	$34.76	559,643
2019-05-17	$36.77	$37.38	$36.35	$36.67	$35.71	815,784
2019-05-16	$37.95	$38.25	$36.87	$37.21	$36.24	673,057
2019-05-15	$37.30	$38.18	$36.92	$37.82	$36.83	644,152
2019-05-14	$37.45	$38.61	$37.27	$37.98	$36.99	881,418
2019-05-13	$37.32	$38.00	$36.69	$36.77	$35.81	935,331
2019-05-10	$36.82	$37.88	$36.35	$37.59	$36.61	1,361,439
2019-05-09	$36.61	$37.31	$36.00	$36.91	$35.95	1,022,747
2019-05-08	$37.09	$37.59	$36.82	$36.96	$36.00	1,589,646
2019-05-07	$37.46	$37.94	$36.96	$37.30	$36.33	738,143
2019-05-06	$38.19	$38.62	$37.52	$38.22	$37.22	990,940
2019-05-03	$38.24	$38.90	$37.86	$38.79	$37.78	1,083,280
2019-05-02	$39.96	$40.71	$37.47	$38.09	$37.10	2,277,697
2019-05-01	$43.63	$43.74	$41.67	$41.69	$40.60	1,467,101
2019-04-30	$44.01	$44.21	$43.19	$43.49	$42.35	923,759
2019-04-29	$44.27	$45.03	$43.57	$43.67	$42.53	866,829
2019-04-26	$45.32	$45.49	$44.05	$44.59	$43.43	585,901
2019-04-25	$45.98	$46.89	$45.26	$45.88	$44.68	674,760
2019-04-24	$46.88	$46.89	$45.68	$45.95	$44.75	717,679
2019-04-23	$46.75	$47.29	$45.58	$46.60	$45.38	881,633
2019-04-22	$45.15	$46.74	$44.56	$46.66	$45.44	1,077,071
2019-04-18	$44.53	$44.69	$43.92	$44.25	$43.09	503,591
2019-04-17	$45.24	$45.34	$43.84	$44.24	$43.09	984,637
2019-04-16	$43.90	$45.00	$43.53	$44.85	$43.68	980,975
2019-04-15	$44.01	$44.51	$43.45	$43.55	$42.41	943,264
2019-04-12	$44.75	$45.83	$43.99	$44.24	$43.09	1,024,043
2019-04-11	$43.94	$44.49	$43.03	$43.40	$42.27	498,067
2019-04-10	$43.83	$44.44	$43.57	$44.18	$43.03	520,952
2019-04-09	$43.85	$44.86	$43.15	$43.54	$42.40	970,549
2019-04-08	$43.46	$43.98	$42.87	$43.87	$42.72	933,789
2019-04-05	$43.03	$43.90	$42.69	$43.15	$42.02	1,161,888
2019-04-04	$41.14	$43.60	$40.67	$42.82	$41.70	1,337,161
2019-04-03	$41.25	$41.54	$39.99	$41.01	$39.94	1,129,281
2019-04-02	$41.64	$41.73	$40.85	$41.09	$40.02	676,219
2019-04-01	$41.20	$41.98	$41.02	$41.63	$40.54	984,325
2019-03-29	$42.00	$42.28	$40.63	$40.68	$39.62	1,455,294
2019-03-28	$41.67	$42.47	$40.98	$41.54	$40.46	863,651
2019-03-27	$42.45	$42.98	$41.41	$42.05	$40.95	1,240,314
2019-03-26	$42.98	$43.53	$42.30	$42.65	$41.54	535,273
2019-03-25	$42.30	$42.76	$41.63	$42.29	$41.19	769,273
2019-03-22	$44.39	$44.49	$42.20	$42.57	$41.46	1,073,691
2019-03-21	$44.44	$45.34	$44.20	$44.97	$43.80	1,135,746
2019-03-20	$42.66	$45.43	$42.16	$44.50	$43.34	1,003,125
2019-03-19	$42.82	$43.44	$42.36	$42.71	$41.59	1,309,371
2019-03-18	$40.72	$43.05	$40.61	$42.62	$41.51	1,410,734
2019-03-15	$40.55	$41.15	$40.24	$40.38	$39.33	1,638,648
2019-03-14	$40.40	$40.89	$39.96	$40.55	$39.49	946,825
2019-03-13	$39.45	$41.20	$39.45	$40.40	$39.35	1,341,802
2019-03-12	$38.97	$39.42	$38.55	$38.92	$37.90	936,856
2019-03-11	$37.61	$38.78	$37.10	$38.77	$37.76	803,979
2019-03-08	$37.33	$37.53	$36.24	$37.08	$36.11	1,019,221
2019-03-07	$38.10	$38.54	$37.32	$38.12	$37.12	965,175
2019-03-06	$39.03	$39.03	$37.69	$37.82	$36.83	901,516
2019-03-05	$39.59	$39.66	$38.34	$39.16	$38.14	611,964
2019-03-04	$39.18	$39.50	$38.31	$39.23	$38.21	944,733
2019-03-01	$37.42	$39.02	$37.17	$39.01	$37.99	1,173,788
2019-02-28	$38.63	$38.92	$36.17	$37.07	$36.10	2,139,782
2019-02-27	$37.39	$37.75	$36.20	$37.14	$36.17	791,358
2019-02-26	$37.55	$38.10	$36.98	$37.04	$36.07	930,588
2019-02-25	$38.97	$39.24	$36.83	$37.57	$36.59	1,050,538
2019-02-22	$39.23	$39.63	$38.88	$39.08	$38.06	1,512,068
2019-02-21	$39.11	$39.62	$38.35	$38.75	$37.74	1,354,623
2019-02-20	$38.05	$39.70	$37.98	$39.26	$38.24	1,160,877
2019-02-19	$38.19	$39.08	$37.96	$38.09	$37.10	1,278,652
2019-02-15	$36.87	$38.37	$36.81	$38.24	$37.24	1,539,929
2019-02-14	$35.10	$36.94	$34.79	$36.53	$35.58	1,326,359
2019-02-13	$33.81	$35.64	$33.57	$35.36	$34.44	1,525,677
2019-02-12	$31.72	$33.92	$31.53	$33.64	$32.76	2,241,766
2019-02-11	$30.59	$31.25	$30.00	$31.09	$30.28	1,610,483
2019-02-08	$31.80	$31.92	$30.12	$30.82	$30.02	1,842,665
2019-02-07	$32.62	$32.62	$31.46	$31.91	$31.08	1,287,677
2019-02-06	$32.95	$33.47	$32.51	$32.99	$32.13	807,374
2019-02-05	$33.54	$33.97	$32.84	$33.20	$32.33	665,560
2019-02-04	$32.79	$33.62	$32.61	$33.60	$32.72	830,300
2019-02-01	$32.83	$33.96	$32.70	$33.14	$32.27	1,203,579
2019-01-31	$34.21	$34.43	$32.26	$32.57	$31.72	1,294,210
2019-01-30	$32.36	$34.13	$31.84	$34.11	$33.22	1,359,008
2019-01-29	$32.22	$32.26	$31.50	$31.72	$30.89	984,750
2019-01-28	$32.61	$33.13	$31.55	$32.00	$31.16	1,239,585
2019-01-25	$33.66	$34.26	$33.27	$33.43	$32.56	681,839
2019-01-24	$33.77	$34.21	$33.11	$33.54	$32.66	1,214,536
2019-01-23	$34.01	$34.78	$33.17	$33.80	$32.92	1,202,660
2019-01-22	$32.98	$33.85	$32.52	$33.51	$32.64	1,510,227
2019-01-18	$33.16	$33.93	$32.78	$33.55	$32.67	1,086,819
2019-01-17	$32.75	$33.34	$31.80	$32.90	$32.04	1,236,291
2019-01-16	$33.45	$34.65	$33.10	$33.13	$32.27	834,883
2019-01-15	$33.69	$33.79	$32.66	$33.50	$32.63	1,484,119
2019-01-14	$33.13	$33.96	$32.50	$33.57	$32.69	1,564,481
2019-01-11	$33.55	$34.13	$33.00	$33.57	$32.69	1,513,407
2019-01-10	$33.62	$34.70	$33.15	$33.99	$33.10	1,408,201
2019-01-09	$34.76	$34.91	$33.73	$34.04	$33.15	1,690,323
2019-01-08	$34.77	$35.53	$33.74	$34.02	$33.13	1,518,723
2019-01-07	$33.36	$34.87	$32.50	$34.25	$33.36	1,309,288
2019-01-04	$31.57	$33.20	$31.30	$32.71	$31.86	1,151,289
2019-01-03	$30.41	$31.48	$29.32	$30.96	$30.15	1,012,155
2019-01-02	$29.00	$30.81	$28.53	$30.42	$29.63	900,830
2018-12-31	$29.35	$29.80	$28.46	$29.76	$28.98	1,195,076
2018-12-28	$29.85	$29.91	$28.34	$29.00	$28.24	651,575
2018-12-27	$28.37	$29.72	$28.29	$29.71	$28.93	959,423
2018-12-26	$26.95	$29.28	$26.59	$29.24	$28.48	1,483,289
2018-12-24	$27.19	$27.97	$26.59	$26.65	$25.95	643,033
2018-12-21	$28.62	$29.60	$27.50	$27.73	$27.01	1,815,000
2018-12-20	$28.31	$29.51	$27.96	$28.29	$27.55	1,172,800
2018-12-19	$30.22	$30.90	$29.02	$29.26	$28.50	1,264,046
2018-12-18	$30.68	$31.13	$29.49	$30.01	$29.23	1,080,834
2018-12-17	$31.00	$31.54	$30.16	$30.41	$29.62	1,079,852
2018-12-14	$32.79	$32.90	$30.74	$30.92	$30.11	909,382
2018-12-13	$33.36	$33.60	$32.21	$33.02	$32.16	1,120,555
2018-12-12	$34.19	$34.73	$33.49	$33.51	$32.64	990,911
2018-12-11	$34.06	$34.30	$32.79	$33.34	$32.47	991,066
2018-12-10	$33.19	$34.83	$32.92	$33.36	$32.49	1,571,939
2018-12-07	$34.90	$35.87	$33.74	$34.19	$33.30	973,823
2018-12-06	$33.74	$34.23	$32.93	$33.97	$33.08	1,485,094
2018-12-04	$36.76	$37.23	$34.55	$34.69	$33.78	879,640
2018-12-03	$34.68	$37.04	$34.40	$36.73	$35.77	1,511,029
2018-11-30	$34.52	$35.02	$33.27	$33.94	$33.05	1,683,447
2018-11-29	$35.45	$36.41	$35.03	$35.43	$34.51	715,850
2018-11-28	$35.33	$35.33	$34.03	$35.18	$34.26	1,359,015
2018-11-27	$36.11	$36.72	$34.94	$35.10	$34.18	751,538
2018-11-26	$36.42	$37.25	$36.22	$36.46	$35.51	1,085,872
2018-11-23	$36.19	$36.99	$35.82	$35.85	$34.91	282,422
2018-11-21	$37.10	$38.50	$36.55	$37.76	$36.77	642,138
2018-11-20	$37.20	$38.22	$36.15	$36.40	$35.45	978,577
2018-11-19	$38.23	$38.76	$37.00	$38.28	$37.28	820,415
2018-11-16	$39.33	$40.06	$38.04	$38.99	$37.97	1,244,144
2018-11-15	$38.46	$40.07	$37.94	$39.38	$38.35	1,062,499
2018-11-14	$40.64	$41.47	$38.24	$38.70	$37.69	1,428,759
2018-11-13	$40.06	$40.68	$38.13	$39.80	$38.76	1,889,770
2018-11-12	$45.68	$45.82	$39.76	$40.28	$39.23	1,849,070
2018-11-09	$45.56	$46.04	$43.86	$44.99	$43.82	1,494,455
2018-11-08	$49.18	$50.14	$46.13	$46.68	$45.46	1,784,505
2018-11-07	$51.74	$53.50	$49.19	$49.65	$48.35	3,702,110
2018-11-06	$45.50	$47.75	$44.68	$46.85	$45.63	1,869,809
2018-11-05	$44.43	$46.30	$43.90	$46.21	$45.00	1,973,922
2018-11-02	$44.34	$45.07	$42.99	$44.16	$43.01	1,281,931
2018-11-01	$42.58	$44.38	$42.43	$43.93	$42.78	1,070,252
2018-10-31	$42.75	$44.70	$42.11	$42.45	$41.34	1,559,117
2018-10-30	$41.43	$41.94	$40.62	$41.88	$40.79	2,063,686
2018-10-29	$42.97	$43.71	$40.92	$41.66	$40.57	1,083,952
2018-10-26	$43.28	$43.40	$41.51	$42.43	$41.32	1,320,468
2018-10-25	$43.82	$44.88	$42.95	$43.74	$42.60	953,360
2018-10-24	$45.82	$46.63	$43.16	$43.20	$42.07	1,567,162
2018-10-23	$46.18	$46.45	$44.27	$45.77	$44.58	1,064,570
2018-10-22	$46.84	$47.61	$45.67	$47.24	$46.01	1,443,085
2018-10-19	$49.23	$49.68	$45.74	$46.39	$45.18	3,236,601
2018-10-18	$50.20	$50.52	$48.05	$49.11	$47.83	1,155,459
2018-10-17	$50.89	$51.64	$50.07	$51.15	$49.81	608,291
2018-10-16	$50.25	$51.25	$49.15	$51.03	$49.70	1,100,233
2018-10-15	$50.43	$51.85	$49.45	$49.53	$48.24	1,258,462
2018-10-12	$48.90	$50.86	$48.24	$50.61	$49.29	1,051,228
2018-10-11	$49.46	$50.42	$48.18	$48.38	$47.12	1,007,674
2018-10-10	$51.27	$51.76	$49.55	$49.63	$48.33	1,124,817
2018-10-09	$50.61	$52.61	$49.96	$51.49	$50.15	1,182,228
2018-10-08	$49.04	$51.35	$48.56	$50.75	$49.43	1,077,167
2018-10-05	$48.88	$49.95	$48.06	$49.25	$47.96	1,035,033
2018-10-04	$50.01	$50.67	$48.00	$48.89	$47.61	744,372
2018-10-03	$48.59	$50.63	$47.77	$50.45	$49.13	1,300,257
2018-10-02	$48.66	$49.23	$48.08	$48.26	$47.00	757,783
2018-10-01	$49.09	$49.80	$48.42	$48.76	$47.49	1,021,567
2018-09-28	$48.23	$49.69	$48.00	$48.96	$47.68	917,046
2018-09-27	$48.67	$49.62	$48.24	$48.74	$47.47	1,613,164
2018-09-26	$48.18	$49.08	$47.48	$48.05	$46.80	1,129,900
2018-09-25	$50.05	$50.05	$48.51	$48.54	$47.27	665,111
2018-09-24	$49.69	$51.08	$48.60	$49.53	$48.24	1,046,034
2018-09-21	$48.47	$49.00	$47.95	$48.86	$47.58	1,150,223
2018-09-20	$48.53	$49.16	$47.64	$48.45	$47.19	793,638
2018-09-19	$47.50	$49.20	$47.19	$48.15	$46.89	1,227,084
2018-09-18	$48.64	$48.71	$46.96	$47.71	$46.46	816,678
2018-09-17	$48.01	$48.93	$47.65	$47.76	$46.51	663,293
2018-09-14	$47.68	$48.66	$47.50	$48.05	$46.80	819,332
2018-09-13	$47.00	$48.10	$46.56	$47.90	$46.65	966,588
2018-09-12	$49.26	$49.48	$46.15	$47.00	$45.77	2,090,908
2018-09-11	$48.40	$49.33	$48.09	$48.92	$47.64	643,127
2018-09-10	$49.95	$50.23	$48.30	$48.58	$47.31	826,340
2018-09-07	$50.79	$50.79	$49.13	$49.71	$48.41	719,713
2018-09-06	$52.68	$52.68	$50.48	$51.17	$49.83	806,724
2018-09-05	$52.61	$52.71	$51.75	$52.63	$51.26	533,672
2018-09-04	$52.71	$53.83	$51.88	$53.01	$51.63	774,763
2018-08-31	$52.57	$53.31	$51.65	$52.69	$51.31	843,986
2018-08-30	$56.41	$56.73	$51.33	$52.85	$51.47	2,381,560
2018-08-29	$54.97	$57.41	$54.32	$54.78	$53.35	1,747,336
2018-08-28	$53.75	$55.05	$53.60	$54.97	$53.53	794,632
2018-08-27	$54.60	$54.60	$53.21	$53.77	$52.37	692,701
2018-08-24	$55.58	$55.93	$53.99	$54.21	$52.79	507,975
2018-08-23	$54.83	$55.71	$54.41	$54.99	$53.55	644,420
2018-08-22	$53.29	$55.25	$52.91	$55.22	$53.78	1,194,829
2018-08-21	$51.91	$52.74	$51.68	$52.62	$51.25	744,720
2018-08-20	$51.37	$51.92	$50.95	$51.17	$49.83	607,940
2018-08-17	$50.66	$52.00	$50.66	$51.55	$50.20	840,344
2018-08-16	$50.24	$51.17	$49.40	$50.55	$49.23	1,172,812
2018-08-15	$52.36	$52.70	$49.47	$49.87	$48.57	1,349,729
2018-08-14	$54.59	$55.18	$51.99	$53.07	$51.68	1,182,760
2018-08-13	$54.62	$55.35	$53.95	$54.09	$52.68	899,673
2018-08-10	$55.04	$57.53	$51.43	$55.04	$53.60	940,304
2018-08-09	$48.96	$55.79	$48.96	$55.25	$53.81	1,876,365
2018-08-08	$53.84	$55.13	$53.57	$55.04	$53.60	1,430,677
2018-08-07	$60.95	$61.53	$54.07	$54.70	$53.27	2,519,178
2018-08-06	$63.14	$63.96	$61.23	$61.52	$59.91	1,056,355
2018-08-03	$64.07	$64.66	$61.74	$63.14	$61.49	635,090
2018-08-02	$61.95	$64.60	$61.32	$64.09	$62.42	503,326
2018-08-01	$62.57	$63.20	$60.71	$62.14	$60.52	829,104
2018-07-31	$63.51	$63.71	$61.88	$62.98	$61.34	674,672
2018-07-30	$62.37	$63.36	$62.26	$63.15	$61.50	532,755
2018-07-27	$63.26	$63.69	$61.36	$61.83	$60.22	594,857
2018-07-26	$62.16	$63.75	$61.89	$63.54	$61.88	760,415
2018-07-25	$60.22	$62.63	$59.49	$62.20	$60.58	992,897
2018-07-24	$61.25	$61.86	$60.04	$60.23	$58.66	874,568
2018-07-23	$61.25	$62.35	$60.82	$60.95	$59.36	543,743
2018-07-20	$61.01	$61.56	$60.53	$61.06	$59.47	381,456
2018-07-19	$60.67	$61.46	$60.56	$60.77	$59.18	713,220
2018-07-18	$59.31	$61.07	$58.29	$60.99	$59.40	719,368
2018-07-17	$58.96	$60.35	$58.37	$59.71	$58.15	687,984
2018-07-16	$61.39	$62.00	$58.08	$59.21	$57.66	803,166
2018-07-13	$62.72	$63.52	$61.60	$61.93	$60.31	780,912
2018-07-12	$62.23	$63.01	$60.84	$62.83	$61.19	736,745
2018-07-11	$62.21	$63.67	$60.42	$61.69	$60.08	731,124
2018-07-10	$64.63	$65.34	$62.67	$62.98	$61.34	983,647
2018-07-09	$62.65	$64.42	$61.96	$64.38	$62.70	1,102,278
2018-07-06	$59.76	$62.14	$59.76	$62.08	$60.46	657,607
2018-07-05	$61.06	$61.91	$59.45	$60.31	$58.74	681,339
2018-07-03	$59.48	$60.56	$58.32	$60.53	$58.95	602,574
2018-07-02	$59.41	$60.00	$58.39	$58.83	$57.29	812,829
2018-06-29	$61.41	$62.53	$60.31	$60.45	$58.87	636,588
2018-06-28	$61.33	$61.63	$60.27	$61.19	$59.59	776,952
2018-06-27	$62.10	$63.43	$60.90	$61.00	$59.41	1,104,627
2018-06-26	$60.72	$62.40	$59.70	$61.22	$59.62	855,324
2018-06-25	$61.47	$61.67	$59.87	$60.47	$58.89	610,265
2018-06-22	$60.42	$62.56	$60.42	$61.57	$59.96	1,430,999
2018-06-21	$59.62	$60.10	$57.12	$58.67	$57.14	1,187,387
2018-06-20	$59.97	$60.84	$59.38	$60.43	$58.85	494,342
2018-06-19	$58.05	$59.81	$58.05	$59.45	$57.90	697,865
2018-06-18	$57.40	$59.79	$56.46	$59.08	$57.54	520,016
2018-06-15	$58.67	$58.67	$56.76	$57.29	$55.79	922,319
2018-06-14	$60.80	$61.26	$58.85	$59.15	$57.61	772,880
2018-06-13	$60.67	$61.15	$60.13	$60.45	$58.87	874,763
2018-06-12	$60.57	$62.34	$60.01	$61.16	$59.56	1,429,363
2018-06-11	$61.09	$61.55	$59.42	$60.38	$58.80	881,571
2018-06-08	$60.21	$61.08	$59.47	$61.04	$59.45	1,228,572
2018-06-07	$60.02	$61.09	$60.02	$60.41	$58.83	973,428
2018-06-06	$60.60	$60.64	$59.01	$59.59	$58.03	1,110,315
2018-06-05	$59.83	$60.92	$59.24	$60.60	$59.02	698,194
2018-06-04	$61.83	$62.31	$59.26	$60.14	$58.57	828,208
2018-06-01	$60.91	$61.95	$60.34	$61.35	$59.75	1,194,181
2018-05-31	$62.60	$63.70	$60.33	$60.49	$58.91	1,428,167
2018-05-30	$62.78	$63.87	$62.78	$63.18	$61.53	1,389,154
2018-05-29	$61.25	$63.10	$61.25	$62.43	$60.80	928,369
2018-05-25	$61.89	$62.13	$60.48	$61.92	$60.30	810,634
2018-05-24	$63.47	$64.52	$62.98	$63.55	$61.89	642,101
2018-05-23	$63.80	$64.66	$62.38	$64.31	$62.63	721,513
2018-05-22	$65.43	$66.20	$63.60	$63.99	$62.32	1,007,162
2018-05-21	$64.36	$65.44	$63.31	$65.32	$63.61	850,984
2018-05-18	$63.75	$64.01	$62.65	$63.76	$62.10	1,008,542
2018-05-17	$61.24	$63.84	$59.87	$63.58	$61.92	904,034
2018-05-16	$60.05	$61.29	$59.60	$61.22	$59.62	1,163,638
2018-05-15	$59.73	$60.46	$58.64	$60.03	$58.46	1,258,164
2018-05-14	$60.25	$60.64	$59.65	$59.86	$58.30	971,927
2018-05-11	$59.90	$60.63	$59.10	$59.60	$58.04	646,023
2018-05-10	$60.37	$61.09	$59.40	$59.92	$58.36	1,513,622
2018-05-09	$60.51	$61.76	$59.79	$59.99	$58.42	1,937,250
2018-05-08	$58.75	$59.86	$57.50	$59.83	$58.27	1,881,169
2018-05-07	$57.71	$61.05	$57.40	$59.12	$57.58	2,313,003
2018-05-04	$54.72	$57.08	$54.11	$57.07	$55.58	1,316,551
2018-05-03	$53.83	$56.89	$53.83	$54.59	$53.16	1,925,800
2018-05-02	$54.14	$55.59	$53.78	$55.21	$53.77	1,613,041
2018-05-01	$52.97	$54.56	$52.97	$54.13	$52.72	782,948
2018-04-30	$53.47	$54.25	$52.83	$53.54	$52.14	1,040,290
2018-04-27	$55.00	$55.00	$53.53	$53.62	$52.22	620,640
2018-04-26	$54.82	$55.36	$54.00	$55.24	$53.80	620,157
2018-04-25	$54.56	$55.29	$53.99	$54.66	$53.23	1,045,332
2018-04-24	$56.95	$56.95	$54.28	$54.73	$53.30	1,653,635
2018-04-23	$56.23	$56.99	$55.21	$56.81	$55.33	733,048
2018-04-20	$56.64	$57.14	$55.76	$56.41	$54.94	696,241
2018-04-19	$57.04	$57.77	$56.22	$56.91	$55.42	1,338,030
2018-04-18	$55.61	$57.48	$55.41	$56.62	$55.14	1,672,336
2018-04-17	$54.34	$55.87	$53.94	$55.31	$53.87	756,743
2018-04-16	$53.17	$54.74	$52.50	$54.21	$52.79	718,126
2018-04-13	$51.33	$53.52	$50.62	$53.17	$51.78	1,150,925
2018-04-12	$51.06	$51.66	$49.70	$51.25	$49.91	1,480,749
2018-04-11	$47.83	$50.00	$47.43	$49.58	$48.29	862,467
2018-04-10	$46.92	$48.58	$46.76	$47.98	$46.73	825,448
2018-04-09	$46.24	$47.44	$45.65	$45.75	$44.56	1,189,497
2018-04-06	$46.63	$46.81	$43.85	$45.53	$44.34	1,137,195
2018-04-05	$47.63	$48.27	$46.84	$46.96	$45.73	1,371,310
2018-04-04	$46.03	$47.78	$46.03	$47.34	$46.10	685,206
2018-04-03	$46.95	$47.02	$45.43	$46.97	$45.74	970,060
2018-04-02	$48.92	$49.01	$45.80	$46.61	$45.39	909,974
2018-03-29	$49.08	$50.01	$48.92	$49.03	$47.75	1,191,476
2018-03-28	$48.99	$49.77	$47.90	$49.01	$47.73	1,099,195
2018-03-27	$52.23	$52.23	$48.77	$49.00	$47.72	659,413
2018-03-26	$51.87	$52.12	$50.41	$51.90	$50.55	549,130
2018-03-23	$53.16	$53.40	$50.73	$50.95	$49.62	925,237
2018-03-22	$53.34	$54.39	$52.64	$52.68	$51.30	1,089,315
2018-03-21	$51.98	$54.56	$51.58	$54.20	$52.79	777,884
2018-03-20	$51.58	$52.34	$51.36	$51.57	$50.22	502,237
2018-03-19	$52.79	$52.96	$50.52	$51.26	$49.92	854,494
2018-03-16	$52.82	$53.59	$52.13	$53.29	$51.90	1,113,143
2018-03-15	$53.83	$54.24	$52.25	$52.76	$51.38	780,087
2018-03-14	$54.99	$54.99	$53.32	$53.50	$52.10	656,700
2018-03-13	$55.11	$55.90	$54.60	$54.88	$53.45	886,062
2018-03-12	$53.76	$55.28	$53.49	$55.11	$53.67	666,520
2018-03-09	$53.91	$54.31	$53.48	$54.03	$52.62	803,884
2018-03-08	$54.28	$54.77	$52.83	$53.32	$51.93	585,743
2018-03-07	$54.44	$56.11	$53.96	$54.25	$52.83	911,478
2018-03-06	$55.65	$56.20	$53.67	$54.58	$53.16	1,247,769
2018-03-05	$54.32	$56.52	$53.22	$55.60	$54.15	1,191,816
2018-03-02	$53.78	$55.42	$50.45	$54.89	$53.46	1,129,703
2018-03-01	$52.89	$55.00	$52.53	$54.48	$53.06	1,387,973
2018-02-28	$54.43	$54.43	$51.51	$52.53	$51.16	1,228,313
2018-02-27	$59.69	$59.69	$53.85	$53.89	$52.48	3,052,725
2018-02-26	$55.00	$55.89	$54.22	$54.70	$53.27	1,118,601
2018-02-23	$52.59	$54.96	$52.26	$54.83	$53.40	975,881
2018-02-22	$50.68	$52.46	$50.20	$52.26	$50.90	961,564
2018-02-21	$51.84	$52.53	$50.42	$50.50	$49.18	665,891
2018-02-20	$52.11	$53.45	$51.57	$51.95	$50.59	909,621
2018-02-16	$51.53	$53.65	$51.19	$51.86	$50.51	1,338,465
2018-02-15	$51.28	$51.90	$49.86	$51.50	$50.16	815,798
2018-02-14	$47.55	$51.29	$47.30	$51.09	$49.76	924,694
2018-02-13	$48.02	$48.50	$47.43	$48.35	$47.09	524,900
2018-02-12	$47.30	$49.10	$47.14	$48.55	$47.28	767,566
2018-02-09	$46.96	$47.45	$44.55	$46.55	$45.33	1,196,739
2018-02-08	$49.57	$49.97	$46.29	$46.32	$45.11	1,036,769
2018-02-07	$50.29	$51.37	$48.57	$49.13	$47.85	1,006,046
2018-02-06	$47.65	$50.37	$47.38	$50.12	$48.81	857,594
2018-02-05	$49.80	$51.00	$48.59	$48.80	$47.53	685,487
2018-02-02	$51.74	$52.06	$50.05	$50.28	$48.97	616,831
2018-02-01	$51.86	$52.88	$51.63	$52.61	$51.24	550,838
2018-01-31	$52.38	$52.83	$51.24	$51.85	$50.50	543,458
2018-01-30	$54.10	$54.44	$51.86	$52.29	$50.92	917,448
2018-01-29	$54.67	$55.34	$54.17	$54.66	$53.23	942,817
2018-01-26	$55.55	$55.55	$53.81	$54.82	$53.39	677,317
2018-01-25	$56.05	$56.22	$54.73	$55.23	$53.79	460,217
2018-01-24	$56.21	$56.40	$54.54	$55.64	$54.19	507,122
2018-01-23	$56.67	$56.93	$54.84	$55.90	$54.44	668,639
2018-01-22	$55.13	$56.24	$55.01	$56.23	$54.76	618,645
2018-01-19	$53.38	$55.09	$53.06	$54.97	$53.53	646,533
2018-01-18	$53.72	$54.63	$52.66	$53.87	$52.46	1,111,916
2018-01-17	$53.39	$54.72	$52.63	$53.68	$52.28	1,497,431
2018-01-16	$55.83	$56.25	$54.06	$54.17	$52.76	957,212
2018-01-12	$55.23	$56.10	$55.10	$55.65	$54.20	630,864
2018-01-11	$54.29	$56.45	$53.62	$55.48	$54.03	1,122,604
2018-01-10	$53.40	$54.61	$53.39	$53.79	$52.39	712,786
2018-01-09	$53.55	$53.80	$52.90	$53.39	$52.00	724,314
2018-01-08	$53.17	$53.73	$52.51	$53.55	$52.15	633,394
2018-01-05	$52.55	$53.21	$51.80	$53.16	$51.77	642,241
2018-01-04	$52.82	$53.29	$52.00	$52.72	$51.34	526,347
2018-01-03	$53.01	$53.88	$51.99	$52.62	$51.25	671,296
2018-01-02	$52.08	$53.28	$51.81	$52.85	$51.47	701,679
2017-12-29	$52.58	$52.58	$51.50	$51.54	$50.19	663,907
2017-12-28	$51.92	$52.54	$51.74	$52.12	$50.76	608,951
2017-12-27	$51.43	$52.34	$51.12	$51.99	$50.63	989,656
2017-12-26	$50.32	$51.90	$49.85	$51.73	$50.38	758,555
2017-12-22	$48.94	$50.42	$48.41	$50.21	$48.90	651,524
2017-12-21	$47.77	$49.29	$47.56	$48.79	$47.52	903,577
2017-12-20	$46.57	$48.21	$45.74	$47.91	$46.66	598,873
2017-12-19	$45.76	$46.40	$45.16	$46.00	$44.80	642,026
2017-12-18	$44.75	$46.10	$44.45	$45.54	$44.35	536,191
2017-12-15	$44.62	$44.95	$44.13	$44.35	$43.19	956,018
2017-12-14	$44.42	$45.19	$44.08	$44.37	$43.21	538,216
2017-12-13	$45.50	$46.05	$44.21	$44.56	$43.40	801,141
2017-12-12	$45.27	$46.66	$45.02	$45.40	$44.21	1,393,282
2017-12-11	$44.47	$45.35	$44.42	$44.84	$43.67	638,439
2017-12-08	$43.72	$44.98	$43.31	$44.47	$43.31	808,312
2017-12-07	$41.77	$43.10	$41.55	$43.04	$41.92	1,075,548
2017-12-06	$42.79	$42.79	$41.13	$41.57	$40.48	1,050,285
2017-12-05	$43.67	$44.05	$42.83	$43.04	$41.92	1,024,406
2017-12-04	$45.75	$46.20	$43.57	$43.74	$42.60	1,055,418
2017-12-01	$46.48	$47.47	$45.59	$45.84	$44.64	1,356,981
2017-11-30	$45.17	$46.53	$44.11	$45.95	$44.75	1,447,821
2017-11-29	$44.91	$45.42	$44.04	$44.66	$43.49	741,833
2017-11-28	$44.85	$45.49	$44.53	$44.86	$43.69	1,022,131
2017-11-27	$45.59	$45.93	$44.87	$45.04	$43.86	861,817
2017-11-24	$45.67	$46.87	$45.00	$45.91	$44.71	275,227
2017-11-22	$45.46	$45.95	$44.93	$45.34	$44.16	463,889
2017-11-21	$44.53	$45.38	$44.29	$44.97	$43.80	504,437
2017-11-20	$43.97	$44.48	$43.36	$44.22	$43.07	817,846
2017-11-17	$43.80	$44.38	$43.36	$44.03	$42.88	939,523
2017-11-16	$43.46	$44.41	$42.97	$43.50	$42.36	977,765
2017-11-15	$43.99	$44.19	$42.99	$43.31	$42.18	1,462,631
2017-11-14	$47.89	$48.00	$44.56	$44.62	$43.46	2,382,526
2017-11-13	$49.97	$49.97	$47.91	$48.21	$46.95	1,541,502
2017-11-10	$50.19	$50.70	$49.45	$50.00	$48.69	869,376
2017-11-09	$49.39	$50.65	$49.24	$50.14	$48.83	1,228,038
2017-11-08	$50.69	$51.08	$49.50	$49.66	$48.36	1,655,095
2017-11-07	$51.05	$52.84	$48.11	$51.11	$49.78	1,785,308
2017-11-06	$50.87	$52.94	$49.85	$52.88	$51.50	1,224,210
2017-11-03	$50.42	$51.40	$49.24	$50.42	$49.10	1,034,335
2017-11-02	$52.85	$53.39	$48.89	$50.52	$49.20	1,520,795
2017-11-01	$50.82	$53.41	$50.17	$52.86	$51.48	1,075,573
2017-10-31	$49.85	$51.29	$49.21	$50.93	$49.60	902,852
2017-10-30	$48.38	$50.04	$47.97	$49.80	$48.50	718,053
2017-10-27	$46.01	$48.44	$45.78	$48.23	$46.97	913,369
2017-10-26	$45.83	$46.42	$45.24	$46.25	$45.04	1,001,229
2017-10-25	$45.95	$46.24	$45.38	$45.91	$44.71	754,689
2017-10-24	$45.61	$46.36	$45.27	$45.92	$44.72	780,721
2017-10-23	$47.21	$47.51	$45.37	$45.39	$44.21	1,040,910
2017-10-20	$47.59	$47.59	$46.52	$47.11	$45.88	835,417
2017-10-19	$48.06	$48.75	$47.07	$47.26	$46.03	1,024,388
2017-10-18	$49.93	$50.03	$48.40	$48.54	$47.27	912,827
2017-10-17	$48.89	$49.52	$48.21	$49.38	$48.09	591,652
2017-10-16	$49.64	$50.01	$48.70	$49.05	$47.77	678,698
2017-10-13	$49.98	$50.81	$49.16	$49.21	$47.93	889,260
2017-10-12	$47.92	$48.90	$47.43	$48.72	$47.45	784,745
2017-10-11	$48.77	$49.10	$47.93	$48.58	$47.31	891,460
2017-10-10	$48.63	$49.47	$48.25	$48.47	$47.20	773,964
2017-10-09	$47.88	$48.16	$47.53	$48.04	$46.79	369,556
2017-10-06	$47.84	$48.66	$47.41	$47.54	$46.30	735,754
2017-10-05	$48.52	$49.07	$48.35	$48.99	$47.71	886,833
2017-10-04	$49.38	$49.50	$47.65	$48.12	$46.86	1,208,104
2017-10-03	$49.44	$49.65	$47.86	$49.21	$47.93	715,444
2017-10-02	$48.44	$50.00	$47.66	$49.43	$48.14	791,883
2017-09-29	$49.16	$49.51	$48.05	$49.03	$47.75	892,154
2017-09-28	$50.14	$50.51	$48.13	$49.02	$47.74	935,856
2017-09-27	$49.98	$50.28	$49.28	$50.09	$48.78	1,427,386
2017-09-26	$48.91	$49.95	$48.55	$49.79	$48.49	1,157,339
2017-09-25	$47.26	$49.05	$47.26	$49.01	$47.73	1,167,217
2017-09-22	$46.12	$46.97	$45.80	$46.52	$45.31	836,024
2017-09-21	$45.10	$46.65	$44.61	$46.32	$45.11	831,160
2017-09-20	$44.23	$45.88	$44.05	$45.08	$43.90	916,453
2017-09-19	$44.50	$44.78	$43.57	$44.02	$42.87	572,540
2017-09-18	$43.66	$44.62	$43.50	$44.32	$43.16	689,681
2017-09-15	$43.73	$43.85	$41.86	$43.80	$42.66	2,555,840
2017-09-14	$43.67	$44.61	$42.99	$43.59	$42.45	900,302
2017-09-13	$41.85	$43.48	$41.59	$43.17	$42.04	960,929
2017-09-12	$40.66	$42.18	$40.58	$41.56	$40.48	743,150
2017-09-11	$40.02	$40.89	$40.02	$40.61	$39.55	735,201
2017-09-08	$40.70	$40.92	$39.19	$39.87	$38.83	886,846
2017-09-07	$41.09	$41.13	$39.80	$40.95	$39.88	868,489
2017-09-06	$40.34	$41.95	$40.29	$41.40	$40.32	920,746
2017-09-05	$39.99	$40.99	$39.39	$39.69	$38.65	714,644
2017-09-01	$39.30	$39.92	$38.74	$39.58	$38.55	631,996
2017-08-31	$38.77	$39.58	$38.45	$39.33	$38.30	754,127
2017-08-30	$38.01	$38.59	$37.17	$38.30	$37.30	731,883
2017-08-29	$38.09	$38.62	$37.15	$38.13	$37.13	571,459
2017-08-28	$38.68	$38.99	$37.48	$38.36	$37.36	832,551
2017-08-25	$38.60	$38.99	$38.25	$38.69	$37.68	502,467
2017-08-24	$38.20	$38.52	$37.87	$38.41	$37.41	554,296
2017-08-23	$37.64	$38.98	$37.44	$38.45	$37.45	688,028
2017-08-22	$38.47	$38.99	$37.50	$37.77	$36.78	1,048,334
2017-08-21	$37.74	$38.20	$37.40	$37.98	$36.99	779,771
2017-08-18	$37.02	$38.19	$36.74	$38.04	$37.05	996,566
2017-08-17	$38.55	$39.25	$37.15	$37.20	$36.23	1,216,902
2017-08-16	$39.95	$40.10	$38.60	$38.86	$37.85	903,368
2017-08-15	$39.39	$39.83	$38.98	$39.72	$38.68	736,246
2017-08-14	$40.64	$41.02	$39.47	$39.64	$38.61	944,436
2017-08-11	$40.67	$41.56	$40.40	$40.72	$39.66	1,354,313
2017-08-10	$40.63	$41.38	$40.16	$40.37	$39.32	1,736,102
2017-08-09	$40.48	$41.53	$39.97	$40.21	$39.16	2,826,798
2017-08-08	$38.92	$41.68	$38.54	$39.70	$38.66	4,249,248
2017-08-07	$45.99	$46.10	$44.44	$45.07	$43.89	2,090,137
2017-08-04	$43.44	$46.31	$43.44	$46.26	$45.05	1,096,296
2017-08-03	$45.89	$45.96	$43.20	$43.39	$42.26	1,101,041
2017-08-02	$46.82	$46.82	$44.86	$45.62	$44.43	953,182
2017-08-01	$47.01	$47.68	$46.61	$46.99	$45.76	579,481
2017-07-31	$47.58	$48.31	$46.79	$47.16	$45.93	887,312
2017-07-28	$47.78	$48.73	$47.31	$47.51	$46.27	732,334
2017-07-27	$47.47	$48.91	$47.14	$47.92	$46.67	1,027,088
2017-07-26	$47.18	$49.22	$47.18	$47.40	$46.16	1,027,759
2017-07-25	$45.59	$48.03	$45.59	$47.35	$46.11	1,397,347
2017-07-24	$44.32	$44.93	$43.65	$44.86	$43.69	961,370
2017-07-21	$45.99	$46.01	$43.49	$44.00	$42.85	945,910
2017-07-20	$46.38	$46.74	$45.22	$45.46	$44.27	876,707
2017-07-19	$43.68	$46.30	$43.54	$45.88	$44.68	1,300,840
2017-07-18	$44.68	$45.06	$43.42	$43.82	$42.68	961,415
2017-07-17	$44.03	$44.44	$43.69	$44.22	$43.07	1,144,390
2017-07-14	$44.81	$45.22	$43.77	$44.04	$42.89	783,034
2017-07-13	$44.05	$45.25	$43.94	$44.78	$43.61	1,008,955
2017-07-12	$44.23	$45.64	$43.78	$44.11	$42.96	1,532,008
2017-07-11	$43.00	$44.24	$42.49	$43.43	$42.30	1,177,023
2017-07-10	$41.93	$43.54	$41.66	$42.96	$41.84	1,173,355
2017-07-07	$41.15	$42.37	$40.36	$42.24	$41.14	1,311,791
2017-07-06	$42.82	$43.59	$41.25	$41.40	$40.32	1,102,964
2017-07-05	$43.97	$43.97	$42.03	$42.48	$41.37	1,201,585
2017-07-03	$43.43	$44.54	$43.42	$44.41	$43.25	438,011
2017-06-30	$42.77	$44.05	$42.50	$43.11	$41.98	1,983,731
2017-06-29	$40.77	$42.93	$40.39	$42.37	$41.26	1,982,418
2017-06-28	$41.00	$41.52	$40.12	$40.39	$39.34	2,406,682
2017-06-27	$43.04	$43.13	$41.11	$41.12	$40.05	1,686,461
2017-06-26	$44.91	$45.53	$42.81	$42.88	$41.76	1,420,251
2017-06-23	$42.87	$44.75	$42.41	$44.72	$43.55	2,506,217
2017-06-22	$43.63	$43.85	$42.44	$42.51	$41.40	1,128,458
2017-06-21	$45.54	$46.59	$42.88	$43.01	$41.89	1,481,804
2017-06-20	$45.08	$46.33	$44.32	$46.00	$44.80	848,919
2017-06-19	$45.62	$46.27	$45.29	$45.98	$44.78	754,864
2017-06-16	$44.78	$45.57	$44.50	$45.52	$44.33	1,910,028
2017-06-15	$46.32	$46.98	$44.23	$44.78	$43.61	1,063,253
2017-06-14	$48.66	$48.76	$46.45	$46.59	$45.37	1,354,975
2017-06-13	$47.85	$49.04	$47.57	$49.01	$47.73	926,037
2017-06-12	$47.43	$48.80	$46.55	$47.79	$46.54	1,344,588
2017-06-09	$44.45	$47.15	$44.43	$47.10	$45.87	1,843,717
2017-06-08	$44.49	$45.16	$44.01	$44.27	$43.11	2,193,574
2017-06-07	$47.52	$48.01	$44.55	$44.66	$43.49	1,316,139
2017-06-06	$47.13	$48.04	$46.19	$47.81	$46.56	1,158,336
2017-06-05	$48.37	$48.62	$47.38	$47.45	$46.21	902,195
2017-06-02	$48.47	$48.91	$46.86	$48.51	$47.24	1,328,882
2017-06-01	$49.71	$50.95	$49.48	$50.18	$48.87	890,602
2017-05-31	$49.97	$50.65	$48.71	$49.66	$48.36	891,191
2017-05-30	$51.19	$51.50	$50.45	$50.76	$49.43	783,534
2017-05-26	$51.74	$52.51	$51.07	$52.24	$50.88	710,721
2017-05-25	$53.02	$54.40	$51.60	$51.87	$50.52	862,622
2017-05-24	$54.58	$55.01	$53.10	$53.38	$51.99	699,050
2017-05-23	$54.50	$54.63	$53.52	$54.59	$53.16	1,393,169
2017-05-22	$53.99	$54.48	$53.43	$53.88	$52.47	1,080,415
2017-05-19	$52.91	$54.01	$52.50	$53.83	$52.42	792,880
2017-05-18	$52.13	$52.86	$51.90	$52.50	$51.13	877,073
2017-05-17	$52.35	$53.25	$51.85	$52.50	$51.13	1,792,430
2017-05-16	$52.98	$53.29	$52.29	$52.64	$51.27	1,259,120
2017-05-15	$54.29	$54.60	$52.70	$52.76	$51.38	941,692
2017-05-12	$54.05	$54.44	$52.92	$53.21	$51.82	840,236
2017-05-11	$55.29	$55.67	$53.86	$54.01	$52.60	1,049,874
2017-05-10	$55.04	$55.40	$54.27	$55.01	$53.57	1,139,399
2017-05-09	$54.17	$55.18	$53.66	$54.19	$52.78	1,316,670
2017-05-08	$52.64	$54.64	$52.35	$54.28	$52.86	1,460,065
2017-05-05	$51.39	$53.50	$51.30	$52.71	$51.33	1,872,378
2017-05-04	$51.67	$52.23	$50.85	$51.91	$50.55	2,073,942
2017-05-03	$53.92	$53.92	$51.47	$52.13	$50.77	3,085,307
2017-05-02	$55.21	$55.79	$54.04	$54.77	$53.34	756,285
2017-05-01	$55.06	$55.35	$54.26	$55.15	$53.71	1,083,579
2017-04-28	$56.84	$56.87	$55.12	$55.23	$53.79	1,509,417
2017-04-27	$57.43	$57.43	$54.53	$56.40	$54.93	2,442,036
2017-04-26	$58.20	$59.60	$58.09	$58.23	$56.71	854,915
2017-04-25	$57.78	$58.74	$57.26	$58.65	$57.12	720,649
2017-04-24	$57.55	$58.37	$57.22	$57.61	$56.11	1,023,084
2017-04-21	$57.28	$57.64	$56.16	$57.15	$55.66	1,917,937
2017-04-20	$59.29	$59.80	$55.88	$57.31	$55.81	2,324,149
2017-04-19	$62.09	$62.35	$59.01	$59.18	$57.64	1,423,933
2017-04-18	$62.74	$63.80	$62.05	$62.07	$60.45	809,517
2017-04-17	$63.29	$64.10	$62.61	$63.43	$61.77	813,821
2017-04-13	$64.36	$65.04	$63.26	$63.43	$61.77	1,331,785
2017-04-12	$64.78	$65.99	$64.01	$64.39	$62.71	804,568
2017-04-11	$63.82	$64.80	$63.24	$64.78	$63.09	796,932
2017-04-10	$62.81	$64.25	$62.50	$63.87	$62.20	609,008
2017-04-07	$62.39	$63.19	$61.97	$62.37	$60.74	702,287
2017-04-06	$61.65	$62.49	$61.08	$62.39	$60.76	859,034
2017-04-05	$63.38	$64.08	$60.95	$60.96	$59.37	1,475,300
2017-04-04	$61.52	$63.47	$61.31	$62.94	$61.30	1,448,645
2017-04-03	$62.27	$62.42	$60.40	$61.56	$59.95	1,443,718
2017-03-31	$62.10	$63.67	$62.10	$62.35	$60.72	1,098,660
2017-03-30	$63.41	$63.76	$61.82	$62.10	$60.48	996,494
2017-03-29	$62.55	$63.47	$62.39	$62.89	$61.25	1,231,802
2017-03-28	$61.36	$62.64	$60.92	$62.54	$60.91	1,131,024
2017-03-27	$60.62	$62.02	$60.27	$61.29	$59.69	740,639
2017-03-24	$62.49	$62.80	$61.63	$61.83	$60.22	738,938
2017-03-23	$62.93	$63.52	$62.10	$62.36	$60.73	783,844
2017-03-22	$62.58	$63.51	$61.55	$63.17	$61.52	1,073,063
2017-03-21	$65.06	$65.06	$62.85	$63.04	$61.39	924,693
2017-03-20	$64.23	$64.88	$63.38	$64.77	$63.08	863,726
2017-03-17	$64.51	$65.17	$64.15	$64.65	$62.96	1,090,777
2017-03-16	$65.87	$66.01	$64.20	$64.44	$62.76	1,003,630
2017-03-15	$64.89	$65.81	$64.14	$65.47	$63.76	1,918,905
2017-03-14	$63.03	$64.79	$61.97	$64.41	$62.73	1,176,018
2017-03-13	$63.42	$64.77	$62.92	$64.21	$62.53	946,511
2017-03-10	$64.48	$64.68	$63.06	$63.66	$62.00	1,091,577
2017-03-09	$62.53	$64.40	$61.85	$64.11	$62.44	1,546,271
2017-03-08	$64.73	$64.89	$62.22	$62.69	$61.05	1,342,391
2017-03-07	$66.45	$66.50	$64.66	$65.20	$63.50	808,748
2017-03-06	$65.63	$66.65	$65.39	$66.35	$64.62	1,270,680
2017-03-03	$67.10	$67.58	$65.27	$65.83	$64.11	975,792
2017-03-02	$69.11	$69.76	$66.63	$67.09	$65.34	1,387,652
2017-03-01	$68.51	$70.21	$67.10	$69.86	$68.04	1,517,350
2017-02-28	$71.06	$71.19	$67.29	$67.59	$65.83	1,732,531
2017-02-27	$71.08	$71.81	$70.05	$71.69	$69.82	1,285,985
2017-02-24	$71.29	$72.24	$70.57	$70.88	$69.03	837,629
2017-02-23	$72.08	$72.46	$70.86	$71.83	$69.95	954,881
2017-02-22	$72.62	$73.00	$71.08	$71.52	$69.65	591,303
2017-02-21	$73.26	$73.71	$72.90	$73.25	$71.34	700,961
2017-02-17	$72.45	$72.71	$71.62	$72.56	$70.67	520,299
2017-02-16	$72.61	$73.04	$71.74	$72.45	$70.56	865,645
2017-02-15	$72.69	$73.06	$72.07	$72.35	$70.46	607,625
2017-02-14	$72.96	$73.03	$71.74	$72.83	$70.93	573,726
2017-02-13	$73.21	$74.00	$72.45	$72.59	$70.69	800,130
2017-02-10	$72.59	$73.79	$72.47	$73.45	$71.53	989,777
2017-02-09	$71.39	$72.21	$70.54	$71.90	$70.02	819,503
2017-02-08	$70.19	$71.46	$69.32	$71.07	$69.21	722,228
2017-02-07	$73.50	$73.74	$70.51	$71.00	$69.15	1,171,793
2017-02-06	$75.99	$75.99	$73.13	$73.83	$71.90	575,812
2017-02-03	$73.41	$75.24	$72.97	$75.19	$73.23	701,536
2017-02-02	$73.39	$74.45	$72.01	$73.59	$71.67	970,886
2017-02-01	$74.50	$74.72	$72.50	$73.06	$71.15	755,865
2017-01-31	$73.74	$74.22	$73.08	$73.94	$72.01	672,711
2017-01-30	$75.74	$75.98	$73.01	$73.54	$71.62	712,033
2017-01-27	$76.81	$77.95	$76.17	$76.33	$74.34	450,474
2017-01-26	$78.44	$78.61	$77.26	$77.34	$75.32	673,230
2017-01-25	$76.74	$77.97	$76.74	$77.47	$75.45	716,048
2017-01-24	$76.07	$77.26	$75.72	$76.98	$74.97	636,151
2017-01-23	$74.72	$76.21	$74.54	$75.67	$73.69	620,285
2017-01-20	$75.50	$76.33	$75.00	$75.72	$73.74	642,144
2017-01-19	$74.09	$74.83	$72.53	$74.60	$72.65	577,988
2017-01-18	$74.16	$74.59	$73.27	$73.90	$71.97	761,927
2017-01-17	$73.93	$75.45	$73.52	$74.57	$72.62	581,209
2017-01-13	$73.66	$74.53	$73.03	$73.45	$71.53	560,477
2017-01-12	$75.98	$76.54	$74.12	$74.37	$72.43	534,101
2017-01-11	$76.03	$76.76	$74.68	$75.13	$73.17	739,112
2017-01-10	$75.81	$77.47	$75.18	$75.65	$73.68	1,230,252
2017-01-09	$76.50	$77.48	$75.85	$76.08	$74.09	1,007,512
2017-01-06	$77.13	$77.46	$75.77	$77.03	$75.02	632,222
2017-01-05	$75.66	$76.85	$75.63	$76.42	$74.42	725,868
2017-01-04	$74.29	$75.98	$74.29	$75.52	$73.55	671,663
2017-01-03	$73.53	$75.22	$72.47	$74.31	$72.37	797,708
2016-12-30	$73.85	$74.37	$72.15	$72.58	$70.69	558,427
2016-12-29	$74.10	$74.62	$73.42	$73.70	$71.78	404,248
2016-12-28	$75.17	$75.79	$73.58	$74.22	$72.28	469,831
2016-12-27	$74.36	$75.10	$73.78	$74.96	$73.00	652,209
2016-12-23	$74.90	$75.50	$73.87	$74.02	$72.09	444,323
2016-12-22	$74.31	$75.32	$74.03	$75.09	$73.13	617,212
2016-12-21	$76.95	$77.61	$74.64	$74.68	$72.73	864,211
2016-12-20	$78.83	$78.95	$75.99	$76.63	$74.63	858,738
2016-12-19	$78.69	$79.67	$77.68	$77.99	$75.95	629,734
2016-12-16	$79.95	$80.82	$78.73	$78.89	$76.83	1,373,079
2016-12-15	$77.66	$80.10	$77.24	$79.64	$77.56	861,779
2016-12-14	$80.93	$81.87	$78.30	$78.57	$76.52	1,095,158
2016-12-13	$81.27	$83.05	$79.46	$82.01	$79.87	861,745
2016-12-12	$83.53	$84.88	$80.25	$80.42	$78.32	1,492,336
2016-12-09	$79.73	$80.28	$79.04	$79.53	$77.45	486,117
2016-12-08	$78.92	$79.98	$77.00	$79.31	$77.24	667,845
2016-12-07	$78.71	$79.31	$77.14	$78.37	$76.32	1,085,949
2016-12-06	$76.62	$79.14	$75.18	$78.65	$76.60	1,230,769
2016-12-05	$74.56	$77.28	$74.24	$76.45	$74.45	1,493,589
2016-12-02	$72.94	$75.59	$72.82	$73.85	$71.92	1,335,572
2016-12-01	$76.21	$76.38	$72.44	$73.39	$71.47	1,631,578
2016-11-30	$68.64	$74.66	$68.13	$74.45	$72.51	2,522,133
2016-11-29	$65.38	$66.24	$64.00	$64.37	$62.69	1,203,657
2016-11-28	$69.09	$69.69	$65.83	$66.13	$64.40	724,351
2016-11-25	$69.67	$69.90	$68.52	$68.69	$66.90	362,548
2016-11-23	$68.88	$70.32	$68.88	$70.25	$68.42	604,035
2016-11-22	$69.07	$69.68	$68.17	$69.41	$67.60	760,778
2016-11-21	$66.52	$69.11	$65.61	$69.08	$67.28	834,762
2016-11-18	$66.26	$67.64	$65.41	$65.53	$63.82	856,166
2016-11-17	$66.44	$67.97	$65.31	$65.94	$64.22	1,150,477
2016-11-16	$65.06	$66.10	$64.42	$65.85	$64.13	592,496
2016-11-15	$64.06	$66.47	$64.06	$65.36	$63.65	876,761
2016-11-14	$63.34	$63.55	$61.26	$63.06	$61.41	777,237
2016-11-11	$64.71	$65.00	$62.19	$63.30	$61.65	920,485
2016-11-10	$65.09	$66.05	$64.61	$65.05	$63.35	885,253
2016-11-09	$62.74	$65.85	$62.01	$65.32	$63.61	1,068,633
2016-11-08	$61.95	$62.71	$61.16	$62.10	$60.48	1,061,613
2016-11-07	$63.17	$63.57	$61.37	$62.44	$60.81	1,099,818
2016-11-04	$62.46	$63.37	$60.75	$62.13	$60.51	1,357,547
2016-11-03	$63.95	$63.95	$60.07	$63.09	$61.44	1,941,978
2016-11-02	$60.63	$62.57	$59.82	$61.56	$59.95	2,211,502
2016-11-01	$61.99	$62.42	$60.64	$61.51	$59.90	1,049,526
2016-10-31	$61.23	$61.73	$59.83	$61.33	$59.73	1,223,864
2016-10-28	$63.13	$64.59	$61.55	$61.64	$60.03	698,957
2016-10-27	$63.06	$64.17	$62.65	$63.29	$61.64	610,474
2016-10-26	$61.33	$63.01	$61.17	$62.47	$60.84	1,117,619
2016-10-25	$64.33	$64.68	$62.00	$62.07	$60.45	899,836
2016-10-24	$64.64	$65.00	$63.14	$64.31	$62.63	636,589
2016-10-21	$63.77	$64.94	$63.37	$64.54	$62.86	691,266
2016-10-20	$63.21	$64.67	$62.44	$64.40	$62.72	702,284
2016-10-19	$63.41	$65.04	$63.41	$64.12	$62.45	818,803
2016-10-18	$64.55	$64.55	$62.71	$63.28	$61.63	604,936
2016-10-17	$63.22	$63.91	$62.22	$63.55	$61.89	647,987
2016-10-14	$64.79	$64.96	$63.00	$63.06	$61.41	802,834
2016-10-13	$63.93	$65.00	$63.71	$64.33	$62.65	784,675
2016-10-12	$64.21	$65.55	$63.24	$64.23	$62.55	1,133,686
2016-10-11	$64.74	$65.14	$63.33	$64.35	$62.67	770,054
2016-10-10	$64.76	$66.39	$64.59	$65.20	$63.50	1,041,880
2016-10-07	$66.19	$66.19	$64.17	$64.43	$62.75	900,217
2016-10-06	$66.93	$67.91	$65.03	$65.75	$64.03	1,291,020
2016-10-05	$66.75	$68.31	$66.75	$67.09	$65.34	1,071,064
2016-10-04	$66.43	$66.84	$65.19	$66.07	$64.35	852,143
2016-10-03	$66.90	$67.30	$66.00	$66.43	$64.70	1,424,272
2016-09-30	$67.23	$67.88	$65.63	$67.06	$65.31	2,149,369
2016-09-29	$65.49	$67.32	$65.38	$66.63	$64.89	1,602,791
2016-09-28	$62.73	$65.90	$62.25	$65.74	$64.02	1,832,082
2016-09-27	$63.88	$64.00	$61.91	$62.46	$60.83	1,442,636
2016-09-26	$65.05	$65.95	$64.29	$64.65	$62.96	1,763,546
2016-09-23	$66.44	$67.45	$64.47	$65.02	$63.32	2,711,025
2016-09-22	$67.28	$67.96	$66.57	$66.75	$65.01	1,385,244
2016-09-21	$64.78	$66.75	$64.33	$66.58	$64.84	1,261,811
2016-09-20	$64.61	$65.13	$63.52	$64.00	$62.33	889,401
2016-09-19	$64.76	$65.80	$64.50	$64.86	$63.17	1,287,985
2016-09-16	$63.54	$64.33	$62.91	$63.83	$62.16	1,293,439
2016-09-15	$63.40	$64.56	$63.19	$64.50	$62.82	1,012,892
2016-09-14	$63.46	$64.17	$62.75	$63.50	$61.84	1,220,646
2016-09-13	$65.68	$66.63	$63.44	$63.68	$62.02	1,436,351
2016-09-12	$66.20	$67.01	$65.61	$66.79	$65.05	1,430,696
2016-09-09	$65.53	$67.70	$65.40	$66.54	$64.80	7,949,070
2016-09-08	$65.62	$66.48	$63.98	$64.82	$63.13	1,051,021
2016-09-07	$65.13	$66.76	$65.12	$65.25	$63.55	936,784
2016-09-06	$66.01	$66.46	$64.05	$65.04	$63.34	1,117,018
2016-09-02	$67.63	$67.78	$65.20	$65.96	$64.24	1,352,808
2016-09-01	$65.95	$66.80	$64.78	$66.64	$64.90	1,102,517
2016-08-31	$68.80	$69.76	$66.35	$66.40	$64.67	1,272,602
2016-08-30	$69.53	$70.68	$68.86	$69.44	$67.63	1,463,490
2016-08-29	$67.73	$68.99	$66.62	$68.86	$67.06	1,924,050
2016-08-26	$67.85	$68.97	$66.29	$67.49	$65.73	1,372,918
2016-08-25	$66.99	$68.54	$65.81	$67.98	$66.21	2,092,472
2016-08-24	$66.94	$71.00	$65.56	$66.95	$65.20	7,222,752
2016-08-23	$63.72	$64.08	$62.95	$63.62	$61.96	568,708
2016-08-22	$63.12	$63.98	$62.46	$63.63	$61.97	624,084
2016-08-19	$63.27	$64.13	$62.62	$63.98	$62.31	727,342
2016-08-18	$63.02	$63.92	$62.88	$63.39	$61.74	608,515
2016-08-17	$63.32	$63.35	$61.83	$62.82	$61.18	862,724
2016-08-16	$62.85	$63.83	$59.88	$63.10	$61.45	834,153
2016-08-15	$61.84	$63.53	$61.62	$63.22	$61.57	1,001,082
2016-08-12	$61.29	$61.92	$59.96	$61.22	$59.62	1,130,528
2016-08-11	$59.71	$62.23	$59.28	$61.29	$59.69	886,041
2016-08-10	$59.33	$61.25	$58.94	$59.46	$57.91	1,349,024
2016-08-09	$55.49	$59.41	$55.49	$58.87	$57.33	2,000,357
2016-08-08	$55.96	$57.54	$55.33	$55.54	$54.09	1,694,178
2016-08-05	$55.78	$55.82	$54.07	$55.48	$54.03	1,759,380
2016-08-04	$54.83	$56.86	$54.58	$55.09	$53.65	1,043,811
2016-08-03	$53.70	$54.90	$53.18	$54.83	$53.40	1,124,754
2016-08-02	$53.54	$54.00	$52.35	$53.53	$52.13	791,573
2016-08-01	$54.70	$54.79	$52.78	$53.40	$52.01	1,140,224
2016-07-29	$52.41	$55.01	$52.19	$54.77	$53.34	826,085
2016-07-28	$52.04	$53.70	$52.04	$52.74	$51.36	759,139
2016-07-27	$52.20	$53.25	$51.15	$52.27	$50.91	874,961
2016-07-26	$50.94	$52.04	$50.49	$51.95	$50.59	1,076,310
2016-07-25	$51.27	$51.29	$50.12	$51.05	$49.72	1,021,845
2016-07-22	$52.12	$52.60	$51.49	$51.56	$50.21	677,507
2016-07-21	$53.35	$53.66	$51.92	$52.03	$50.67	782,406
2016-07-20	$53.32	$53.64	$51.97	$53.26	$51.87	690,170
2016-07-19	$53.73	$54.03	$53.01	$53.22	$51.83	548,822
2016-07-18	$54.08	$54.21	$53.13	$53.73	$52.33	751,952
2016-07-15	$55.17	$55.19	$53.54	$54.24	$52.82	1,235,761
2016-07-14	$55.91	$56.40	$54.28	$54.55	$53.13	968,635
2016-07-13	$56.44	$56.93	$54.04	$55.37	$53.92	926,484
2016-07-12	$55.85	$57.66	$55.25	$56.54	$55.06	906,659
2016-07-11	$55.98	$55.98	$54.85	$54.87	$53.44	575,035
2016-07-08	$56.14	$56.37	$55.03	$55.38	$53.93	819,191
2016-07-07	$57.47	$58.19	$55.24	$55.48	$54.03	522,232
2016-07-06	$56.53	$57.33	$55.83	$56.88	$55.40	710,075
2016-07-05	$56.52	$56.83	$55.57	$56.63	$55.15	801,338
2016-07-01	$57.79	$58.44	$57.05	$57.52	$56.02	738,514
2016-06-30	$55.54	$57.80	$55.14	$57.61	$56.11	1,189,247
2016-06-29	$55.86	$56.59	$55.61	$55.92	$54.46	729,240
2016-06-28	$55.44	$55.93	$54.56	$55.31	$53.87	837,000
2016-06-27	$54.54	$55.00	$53.54	$54.35	$52.93	1,205,861
2016-06-24	$55.45	$57.03	$54.57	$55.47	$54.02	1,526,209
2016-06-23	$57.68	$58.21	$57.30	$58.01	$56.50	766,000
2016-06-22	$57.14	$57.22	$56.14	$56.94	$55.45	869,999
2016-06-21	$54.78	$57.46	$54.16	$56.97	$55.48	1,765,149
2016-06-20	$54.53	$55.03	$54.00	$54.78	$53.35	1,542,324
2016-06-17	$53.04	$53.57	$52.12	$53.21	$51.82	1,918,866
2016-06-16	$53.15	$54.02	$51.92	$52.72	$51.34	1,268,516
2016-06-15	$54.34	$55.04	$53.93	$54.10	$52.69	1,112,273
2016-06-14	$54.86	$56.03	$54.17	$54.44	$53.02	1,005,398
2016-06-13	$55.81	$56.35	$54.63	$54.99	$53.55	1,372,009
2016-06-10	$57.10	$57.65	$56.21	$56.33	$54.86	1,151,418
2016-06-09	$56.27	$58.47	$56.24	$57.86	$56.35	1,131,424
2016-06-08	$58.97	$59.37	$58.46	$58.66	$57.13	1,103,721
2016-06-07	$59.42	$59.46	$58.48	$58.56	$57.03	1,107,008
2016-06-06	$58.64	$58.99	$58.22	$58.65	$57.12	743,664
2016-06-03	$58.56	$58.93	$57.76	$58.40	$56.88	732,947
2016-06-02	$57.70	$58.71	$57.50	$58.40	$56.88	598,895
2016-06-01	$57.47	$59.85	$57.20	$58.65	$57.12	912,616
2016-05-31	$58.63	$58.79	$57.90	$58.05	$56.53	1,256,177
2016-05-27	$59.44	$59.90	$57.82	$58.28	$56.76	743,833
2016-05-26	$59.09	$60.30	$58.65	$59.57	$58.01	918,122
2016-05-25	$58.94	$60.18	$58.08	$58.54	$57.01	1,122,046
2016-05-24	$59.35	$59.97	$57.80	$58.07	$56.55	1,086,703
2016-05-23	$59.79	$60.10	$57.96	$59.12	$57.58	2,074,342
2016-05-20	$62.26	$62.80	$60.95	$61.48	$59.87	800,153
2016-05-19	$61.13	$62.27	$60.41	$62.05	$60.43	803,341
2016-05-18	$63.79	$63.99	$61.54	$62.24	$60.62	794,083
2016-05-17	$62.17	$64.34	$62.17	$63.75	$62.09	1,032,676
2016-05-16	$61.26	$62.82	$61.26	$62.57	$60.94	773,075
2016-05-13	$61.27	$61.99	$60.00	$60.43	$58.85	738,818
2016-05-12	$61.42	$62.77	$61.26	$61.46	$59.86	1,169,489
2016-05-11	$59.98	$60.83	$59.68	$60.71	$59.13	1,181,904
2016-05-10	$58.63	$60.50	$58.10	$60.47	$58.89	1,384,749
2016-05-09	$57.32	$59.48	$57.05	$58.09	$56.57	1,851,796
2016-05-06	$55.26	$58.37	$54.34	$57.01	$55.52	4,098,227
2016-05-05	$61.20	$61.92	$60.00	$60.04	$58.47	1,784,993
2016-05-04	$61.03	$63.60	$59.62	$59.90	$58.34	1,231,587
2016-05-03	$63.24	$64.36	$60.37	$60.75	$59.16	1,166,831
2016-05-02	$62.62	$64.62	$61.45	$64.24	$62.56	1,593,152
2016-04-29	$63.55	$64.26	$61.57	$62.79	$61.15	1,231,974
2016-04-28	$65.22	$65.78	$62.56	$62.97	$61.33	1,238,461
2016-04-27	$65.15	$65.86	$63.68	$65.40	$63.69	1,248,078
2016-04-26	$64.51	$65.39	$63.69	$64.82	$63.13	876,113
2016-04-25	$64.04	$64.49	$62.03	$63.80	$62.13	965,578
2016-04-22	$63.22	$64.85	$62.65	$64.44	$62.76	927,655
2016-04-21	$64.34	$64.34	$62.73	$63.22	$61.57	1,093,596
2016-04-20	$62.67	$64.42	$61.65	$63.64	$61.98	1,287,510
2016-04-19	$61.14	$63.52	$61.03	$63.26	$61.61	1,235,824
2016-04-18	$56.24	$61.03	$56.01	$60.75	$59.16	1,287,057
2016-04-15	$57.57	$58.59	$57.08	$57.89	$56.38	1,011,055
2016-04-14	$59.19	$59.81	$57.22	$58.07	$56.55	1,973,204
2016-04-13	$62.78	$62.89	$58.90	$59.13	$57.59	1,738,097
2016-04-12	$61.32	$63.98	$61.01	$62.72	$61.08	1,692,450
2016-04-11	$61.56	$61.92	$60.10	$61.10	$59.50	1,214,733
2016-04-08	$60.68	$61.58	$58.99	$61.35	$59.75	2,019,175
2016-04-07	$60.15	$61.29	$57.64	$59.30	$57.75	1,995,990
2016-04-06	$59.21	$61.21	$58.95	$60.76	$59.17	1,301,454
2016-04-05	$57.92	$59.76	$57.55	$58.50	$56.97	1,092,854
2016-04-04	$59.66	$60.68	$57.93	$58.12	$56.60	1,197,406
2016-04-01	$58.44	$60.00	$58.25	$59.62	$58.06	1,287,094
2016-03-31	$58.27	$59.77	$57.79	$59.45	$57.90	1,627,810
2016-03-30	$59.91	$60.56	$57.91	$58.21	$56.69	1,429,490
2016-03-29	$56.00	$59.45	$56.00	$59.29	$57.74	1,572,436
2016-03-28	$56.90	$57.79	$56.17	$57.69	$56.18	1,061,061
2016-03-24	$55.06	$57.17	$54.90	$56.99	$55.50	1,239,201
2016-03-23	$55.94	$57.55	$55.64	$56.26	$54.79	992,984
2016-03-22	$57.02	$58.10	$56.03	$56.40	$54.93	850,794
2016-03-21	$57.08	$57.94	$56.40	$57.59	$56.09	825,530
2016-03-18	$57.54	$58.35	$55.87	$57.14	$55.65	1,615,172
2016-03-17	$57.49	$57.51	$56.12	$56.82	$55.34	1,005,437
2016-03-16	$56.68	$58.10	$55.35	$56.74	$55.26	1,128,272
2016-03-15	$54.91	$56.17	$54.00	$55.93	$54.47	787,651
2016-03-14	$55.48	$56.59	$55.22	$55.67	$54.22	928,036
2016-03-11	$53.34	$57.29	$53.34	$56.48	$55.01	1,923,010
2016-03-10	$53.34	$53.98	$51.90	$52.74	$51.36	1,119,076
2016-03-09	$52.34	$54.99	$51.27	$53.67	$52.27	1,852,062
2016-03-08	$51.35	$52.34	$50.25	$51.81	$50.46	9,146,494
2016-03-07	$52.27	$53.76	$51.42	$52.11	$50.75	1,519,368
2016-03-04	$51.82	$53.11	$50.03	$52.34	$50.97	1,630,923
2016-03-03	$52.00	$52.55	$49.19	$51.13	$49.80	2,012,472
2016-03-02	$51.03	$52.50	$49.75	$51.88	$50.53	833,067
2016-03-01	$50.52	$51.65	$48.15	$51.55	$50.20	1,360,455
2016-02-29	$50.81	$51.94	$49.95	$50.11	$48.80	1,416,343
2016-02-26	$50.82	$51.34	$49.25	$50.31	$49.00	1,007,742
2016-02-25	$49.69	$50.75	$47.86	$49.62	$48.32	989,391
2016-02-24	$50.07	$51.45	$49.70	$49.93	$48.63	1,308,760
2016-02-23	$52.28	$52.82	$50.15	$50.99	$49.66	1,310,599
2016-02-22	$50.40	$52.99	$48.82	$52.57	$51.20	2,055,992
2016-02-19	$46.57	$49.06	$45.75	$48.70	$47.43	1,789,877
2016-02-18	$48.76	$49.24	$46.68	$47.32	$46.08	1,297,376
2016-02-17	$45.89	$48.57	$45.65	$47.94	$46.69	1,139,955
2016-02-16	$47.80	$47.98	$44.44	$45.68	$44.49	1,095,272
2016-02-12	$47.42	$49.25	$45.43	$47.06	$45.83	1,227,017
2016-02-11	$43.88	$47.22	$42.68	$46.43	$45.22	1,188,254
2016-02-10	$45.65	$47.87	$44.70	$45.78	$44.58	1,085,331
2016-02-09	$45.67	$46.88	$43.52	$45.84	$44.64	1,670,219
2016-02-08	$46.64	$47.42	$44.86	$46.66	$45.44	1,832,876
2016-02-05	$50.67	$52.31	$47.41	$47.88	$46.63	1,655,610
2016-02-04	$54.75	$54.75	$50.04	$51.07	$49.74	1,521,762
2016-02-03	$52.29	$54.33	$50.96	$54.25	$52.83	1,146,691
2016-02-02	$52.78	$53.59	$51.03	$51.31	$49.97	876,429
2016-02-01	$55.66	$56.74	$53.07	$54.22	$52.80	981,019
2016-01-29	$56.25	$57.61	$55.34	$56.87	$55.39	1,178,266
2016-01-28	$55.28	$56.62	$53.59	$55.92	$54.46	1,406,042
2016-01-27	$51.65	$54.65	$51.02	$52.89	$51.51	1,139,118
2016-01-26	$48.52	$52.21	$47.49	$52.05	$50.69	1,080,592
2016-01-25	$48.39	$50.54	$47.59	$47.74	$46.49	901,962
2016-01-22	$51.35	$53.68	$49.17	$49.87	$48.57	1,647,285
2016-01-21	$47.49	$50.28	$46.62	$49.17	$47.89	2,107,349
2016-01-20	$46.54	$48.43	$45.35	$47.60	$46.36	1,697,486
2016-01-19	$50.34	$50.41	$46.46	$47.53	$46.29	1,176,493
2016-01-15	$49.25	$50.95	$48.21	$50.04	$48.73	1,531,245
2016-01-14	$51.63	$52.08	$49.35	$51.46	$50.12	1,730,913
2016-01-13	$54.24	$55.05	$50.94	$51.24	$49.90	1,392,109
2016-01-12	$52.62	$54.11	$52.12	$53.36	$51.97	1,889,784
2016-01-11	$51.95	$52.80	$50.44	$51.63	$50.28	899,760
2016-01-08	$52.08	$53.19	$51.23	$52.13	$50.77	1,125,611
2016-01-07	$51.25	$54.25	$51.00	$52.03	$50.67	2,122,417
2016-01-06	$52.39	$53.96	$51.58	$52.03	$50.67	1,360,880
2016-01-05	$53.89	$54.94	$52.92	$53.78	$52.38	669,210
2016-01-04	$53.40	$55.59	$52.52	$54.21	$52.79	919,459
2015-12-31	$54.01	$54.89	$53.37	$53.38	$51.99	729,234
2015-12-30	$55.00	$55.97	$53.14	$54.11	$52.70	795,342
2015-12-29	$56.97	$57.81	$55.03	$55.80	$54.34	775,713
2015-12-28	$57.26	$58.23	$55.36	$56.06	$54.60	668,027
2015-12-24	$59.14	$59.56	$57.43	$58.42	$56.89	273,206
2015-12-23	$56.27	$59.29	$56.16	$59.23	$57.68	934,269
2015-12-22	$53.15	$55.53	$52.65	$55.06	$53.62	805,160
2015-12-21	$55.74	$56.43	$52.50	$53.12	$51.73	1,364,043
2015-12-18	$54.92	$57.36	$54.03	$55.49	$54.04	2,291,797
2015-12-17	$58.72	$58.83	$54.25	$54.92	$53.49	1,152,119
2015-12-16	$59.69	$60.78	$57.50	$58.54	$57.01	1,118,421
2015-12-15	$58.21	$59.97	$57.25	$59.94	$58.38	999,072
2015-12-14	$55.37	$57.42	$55.14	$57.29	$55.79	1,266,719
2015-12-11	$55.25	$56.34	$54.40	$55.82	$54.36	1,189,930
2015-12-10	$56.06	$56.86	$55.33	$55.59	$54.14	1,037,885
2015-12-09	$57.17	$58.08	$55.71	$56.38	$54.91	1,039,476
2015-12-08	$53.16	$58.23	$52.85	$56.19	$54.72	1,886,892
2015-12-07	$53.88	$56.00	$52.74	$54.09	$52.68	1,396,181
2015-12-04	$54.63	$56.90	$53.77	$55.17	$53.73	1,183,954
2015-12-03	$55.79	$56.79	$55.15	$55.53	$54.08	721,941
2015-12-02	$56.11	$56.18	$54.25	$55.52	$54.07	895,781
2015-12-01	$56.63	$57.06	$56.02	$56.65	$55.17	704,241
2015-11-30	$55.59	$57.74	$55.58	$56.49	$55.02	884,602
2015-11-27	$56.23	$57.93	$54.80	$55.42	$53.97	218,864
2015-11-25	$56.60	$57.49	$55.95	$56.76	$55.28	479,722
2015-11-24	$55.99	$58.95	$55.25	$57.26	$55.77	1,546,722
2015-11-23	$55.62	$56.61	$54.26	$54.81	$53.38	1,397,023
2015-11-20	$58.40	$58.40	$54.62	$54.98	$53.54	1,841,472
2015-11-19	$60.48	$61.79	$57.54	$58.44	$56.91	738,402
2015-11-18	$59.30	$61.50	$59.10	$61.48	$59.87	778,164
2015-11-17	$59.92	$60.00	$58.01	$58.89	$57.35	567,875
2015-11-16	$58.97	$60.24	$57.94	$59.97	$58.40	719,619
2015-11-13	$56.69	$59.63	$56.02	$58.61	$57.08	863,261
2015-11-12	$57.34	$58.54	$56.35	$56.68	$55.20	1,524,821
2015-11-11	$60.45	$60.72	$59.03	$59.75	$58.19	855,437
2015-11-10	$59.19	$61.57	$58.23	$60.75	$59.16	1,194,093
2015-11-09	$58.08	$59.43	$57.29	$58.94	$57.40	1,305,920
2015-11-06	$59.56	$61.04	$57.61	$57.78	$56.27	1,163,404
2015-11-05	$61.24	$64.99	$58.65	$59.41	$57.86	1,475,430
2015-11-04	$63.51	$64.30	$61.12	$62.53	$60.90	1,094,951
2015-11-03	$62.89	$64.35	$62.30	$63.13	$61.48	934,686
2015-11-02	$60.27	$63.44	$60.01	$62.48	$60.85	967,187
2015-10-30	$60.42	$61.31	$58.76	$60.34	$58.76	715,921
2015-10-29	$59.23	$61.49	$59.18	$60.43	$58.85	1,213,465
2015-10-28	$56.77	$59.54	$55.79	$59.27	$57.72	874,979
2015-10-27	$56.28	$56.99	$54.73	$56.09	$54.63	803,913
2015-10-26	$59.13	$59.28	$56.70	$57.08	$55.59	416,953
2015-10-23	$59.66	$60.69	$58.05	$59.44	$57.89	471,243
2015-10-22	$59.33	$59.95	$58.15	$59.66	$58.10	674,315
2015-10-21	$58.90	$59.48	$57.24	$58.45	$56.92	1,046,467
2015-10-20	$58.85	$61.05	$58.14	$59.42	$57.87	890,040
2015-10-19	$58.83	$59.78	$57.67	$58.69	$57.16	1,489,695
2015-10-16	$58.87	$60.02	$57.88	$59.76	$58.20	832,363
2015-10-15	$56.69	$58.95	$56.08	$58.91	$57.37	863,316
2015-10-14	$55.84	$57.23	$55.12	$57.12	$55.63	582,950
2015-10-13	$54.89	$57.97	$54.71	$55.90	$54.44	789,953
2015-10-12	$57.53	$57.87	$54.82	$55.50	$54.05	974,778
2015-10-09	$60.32	$61.00	$56.68	$57.65	$56.14	2,047,970
2015-10-08	$58.44	$60.98	$56.98	$60.10	$58.53	1,562,411
2015-10-07	$59.74	$60.36	$56.35	$58.87	$57.33	1,483,659
2015-10-06	$56.19	$60.85	$55.11	$58.14	$56.62	2,015,239
2015-10-05	$56.20	$58.13	$55.73	$55.91	$54.45	1,104,541
2015-10-02	$52.83	$55.00	$52.46	$54.99	$53.55	1,126,544
2015-10-01	$53.92	$55.23	$53.01	$53.59	$52.19	1,298,210
2015-09-30	$53.27	$53.86	$52.00	$53.01	$51.63	786,092
2015-09-29	$51.10	$53.05	$50.60	$52.27	$50.91	682,586
2015-09-28	$52.43	$52.68	$50.26	$50.55	$49.23	980,455
2015-09-25	$55.04	$55.47	$52.01	$53.15	$51.76	691,069
2015-09-24	$52.45	$54.14	$52.10	$53.98	$52.57	1,062,736
2015-09-23	$53.71	$54.59	$52.21	$52.90	$51.52	602,507
2015-09-22	$54.74	$56.09	$53.36	$53.43	$52.04	985,949
2015-09-21	$56.35	$56.76	$54.24	$55.52	$54.07	1,041,485
2015-09-18	$57.50	$57.91	$55.00	$55.36	$53.91	1,485,629
2015-09-17	$60.99	$61.55	$58.64	$58.87	$57.33	895,535
2015-09-16	$57.93	$60.75	$57.31	$60.40	$58.82	1,359,298
2015-09-15	$57.06	$57.96	$56.28	$57.19	$55.70	730,186
2015-09-14	$56.97	$56.97	$54.90	$56.57	$55.09	716,312
2015-09-11	$55.85	$57.08	$54.48	$56.92	$55.43	762,733
2015-09-10	$56.22	$58.15	$54.74	$56.73	$55.25	858,924
2015-09-09	$58.23	$58.79	$55.39	$55.74	$54.28	838,494
2015-09-08	$55.23	$57.84	$54.55	$57.68	$56.17	890,518
2015-09-04	$54.77	$55.73	$54.30	$55.18	$53.74	461,068
2015-09-03	$56.44	$57.61	$55.25	$55.67	$54.22	877,691
2015-09-02	$55.58	$55.90	$52.68	$55.72	$54.27	726,246
2015-09-01	$54.55	$56.09	$53.57	$54.33	$52.91	1,026,732
2015-08-31	$54.10	$56.82	$52.77	$56.18	$54.71	1,125,183
2015-08-28	$51.02	$55.53	$51.02	$54.94	$53.51	1,290,180
2015-08-27	$50.05	$52.91	$49.95	$51.81	$50.46	1,222,796
2015-08-26	$47.55	$49.24	$46.47	$49.19	$47.91	819,965
2015-08-25	$48.61	$48.61	$46.10	$46.75	$45.53	833,611
2015-08-24	$46.93	$49.44	$45.18	$46.46	$45.25	1,526,114

PDC Energy Inc (PDCE) News Headlines

Recent PDC Energy Inc (PDCE) News

Similar Companies to PDC Energy Inc (PDCE) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

PDC Energy Inc (PDCE) Exchange: NASDAQ