Quidel Corp (QDEL) Stock

Data as of May 2, 2025

$29.12 ($1.24) 4.45%

Quidel Corp - Daily Information

Click for more stock information on Quidel Corp.

Daily Information	Data
Date	May 2, 2025
Open	$28.49
Previous Close	$29.12
High	$29.45
Low	$28.06
Adjusted Open	$28.49
Previous Adjusted Close	$29.12
Adjusted High	$29.45
Adjusted Low	$28.06

About Quidel Corp (QDEL)

Quidel Corporation, founded in 1979 as an iterant business and incorporated as a California corporation in 1981, is a provider of rapid diagnostic testing solutions and molecular diagnostic systems. Quidel's solutions are used in the detection and diagnosis of various conditions, such as infectious diseases, various types of cancer, fertility, thyroid and cardiac markers, autoimmune diseases, and other diseases and disorders. It offers a range of lateral flow immunoassays, such as Sofia, Sofia 2, and Tapestry, as well as Sofia Lyme, Alethia, and QuickVue. Quidel also provides laboratory-based immunoassay, cell culture-based multi-assays, real-time polymerase chain reaction (PCR)-based solutions, Transcription Mediated Amplification, cell systems, and automation solutions. The company has expanded its footprint over the years by acquiring a variety of businesses and introducing innovative solutions such as Sofia, its automated CAR-T cell recognition technology for the treatment of certain cancers, and other products in the pipeline. Along with this, it has seen strong revenue growth from its VitriPoint Connect telehealth business and is looking to expand into other areas. It is also actively researching various new platforms and approaches that could be applied to the rapid diagnostic testing sector. Quidel Corporation has grown its presence over the years and is now present in more than 50 countries worldwide.

Invest in Quidel Corp (QDEL)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Quidel Corp (QDEL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$28.49	$29.45	$28.06	$29.12	$29.12	1,332,813
2025-05-01	$28.05	$28.32	$27.49	$27.88	$27.88	1,302,124
2025-04-30	$28.34	$28.34	$27.35	$27.79	$27.79	1,406,704
2025-04-29	$29.04	$29.10	$28.03	$28.58	$28.58	1,395,174
2025-04-28	$28.30	$29.02	$27.97	$28.96	$28.96	1,588,381
2025-04-25	$27.65	$28.48	$27.35	$28.09	$28.09	1,191,000
2025-04-24	$26.01	$28.19	$25.66	$27.78	$27.78	1,535,381
2025-04-23	$25.78	$26.99	$25.40	$25.73	$25.73	1,694,434
2025-04-22	$24.91	$25.39	$24.38	$24.46	$24.46	1,449,938
2025-04-21	$24.74	$24.86	$23.77	$24.56	$24.56	1,460,115
2025-04-17	$24.83	$25.45	$24.44	$25.17	$25.17	938,612
2025-04-16	$26.50	$26.50	$24.85	$25.27	$25.27	1,748,233
2025-04-15	$27.08	$27.38	$26.34	$26.56	$26.56	1,552,347
2025-04-14	$27.56	$27.74	$26.68	$27.28	$27.28	1,418,762
2025-04-11	$26.34	$27.24	$25.89	$26.91	$26.91	1,573,750
2025-04-10	$28.38	$28.38	$25.17	$26.42	$26.42	2,555,115
2025-04-09	$25.49	$29.15	$25.13	$28.85	$28.85	2,219,047
2025-04-08	$29.94	$29.94	$26.00	$26.20	$26.20	1,863,388
2025-04-07	$27.08	$29.05	$26.34	$28.36	$28.36	2,196,834
2025-04-04	$31.36	$31.36	$26.84	$28.13	$28.13	2,719,964
2025-04-03	$33.25	$34.40	$32.43	$32.49	$32.49	1,519,731
2025-04-02	$34.58	$34.88	$33.65	$34.63	$34.63	433,999
2025-04-01	$34.91	$35.24	$33.47	$34.11	$34.11	615,948
2025-03-31	$34.56	$35.33	$33.85	$34.97	$34.97	636,074
2025-03-28	$35.13	$35.90	$34.45	$34.89	$34.89	614,620
2025-03-27	$34.96	$36.04	$34.58	$35.87	$35.87	684,533
2025-03-26	$36.17	$36.17	$34.26	$35.02	$35.02	957,075
2025-03-25	$35.21	$37.24	$35.18	$35.35	$35.35	808,434
2025-03-24	$36.29	$36.98	$35.94	$36.51	$36.51	677,173
2025-03-21	$34.84	$36.13	$34.66	$35.93	$35.93	1,330,332
2025-03-20	$34.64	$35.45	$34.49	$35.16	$35.16	1,202,261
2025-03-19	$34.70	$35.04	$33.59	$34.78	$34.78	1,497,098
2025-03-18	$36.19	$36.39	$34.75	$34.89	$34.89	924,212
2025-03-17	$36.13	$36.64	$35.60	$36.20	$36.20	1,071,425
2025-03-14	$35.82	$36.66	$35.82	$36.12	$36.12	855,971
2025-03-13	$36.74	$36.74	$35.28	$35.60	$35.60	605,099
2025-03-12	$38.38	$38.38	$36.31	$36.87	$36.87	726,448
2025-03-11	$38.46	$38.46	$36.55	$37.29	$37.29	671,956
2025-03-10	$40.46	$41.40	$38.65	$38.68	$38.68	830,821
2025-03-07	$39.83	$41.22	$38.49	$40.80	$40.80	640,520
2025-03-06	$39.36	$40.38	$39.32	$39.96	$39.96	480,886
2025-03-05	$38.82	$40.15	$38.77	$39.67	$39.67	627,712
2025-03-04	$38.45	$39.57	$38.18	$38.97	$38.97	661,457
2025-03-03	$40.19	$40.99	$39.04	$39.05	$39.05	1,171,366
2025-02-28	$39.53	$40.10	$39.00	$39.99	$39.99	821,199
2025-02-27	$40.85	$40.85	$39.67	$39.78	$39.78	751,845
2025-02-26	$41.00	$41.77	$40.55	$40.88	$40.88	414,700
2025-02-25	$41.75	$42.21	$41.02	$41.19	$41.19	701,797
2025-02-24	$40.38	$42.06	$40.38	$41.96	$41.96	981,219
2025-02-21	$40.98	$41.46	$39.90	$40.46	$40.46	998,613
2025-02-20	$41.70	$42.03	$40.40	$41.03	$41.03	620,168
2025-02-19	$41.32	$42.50	$40.85	$41.89	$41.89	844,051
2025-02-18	$40.36	$41.53	$40.24	$41.49	$41.49	977,120
2025-02-14	$42.05	$42.24	$38.77	$40.57	$40.57	1,445,807
2025-02-13	$43.80	$43.92	$41.03	$41.65	$41.65	1,911,558
2025-02-12	$40.96	$41.64	$39.56	$39.94	$39.94	1,309,994
2025-02-11	$42.66	$43.62	$40.85	$41.47	$41.47	1,107,586
2025-02-10	$43.00	$43.00	$41.75	$42.89	$42.89	1,189,885
2025-02-07	$42.11	$43.07	$41.51	$42.89	$42.89	767,486
2025-02-06	$43.98	$44.01	$41.67	$42.10	$42.10	667,459
2025-02-05	$43.25	$44.68	$43.17	$43.97	$43.97	566,015
2025-02-04	$42.14	$43.58	$42.14	$42.74	$42.74	759,032
2025-02-03	$42.44	$43.44	$42.00	$42.53	$42.53	670,911
2025-01-31	$43.09	$44.09	$42.14	$43.46	$43.46	553,472
2025-01-30	$43.80	$44.99	$42.89	$43.16	$43.16	696,605
2025-01-29	$45.80	$45.80	$42.87	$43.52	$43.52	604,682
2025-01-28	$45.45	$46.11	$44.78	$45.71	$45.71	491,088
2025-01-27	$44.23	$46.24	$43.83	$45.12	$45.12	974,154
2025-01-24	$44.16	$45.10	$43.83	$44.24	$44.24	1,101,999
2025-01-23	$44.60	$44.98	$43.01	$44.33	$44.33	760,560
2025-01-22	$43.98	$45.42	$43.51	$44.48	$44.48	911,784
2025-01-21	$42.14	$43.75	$42.14	$43.72	$43.72	855,080
2025-01-17	$42.02	$42.50	$41.43	$41.74	$41.74	560,471
2025-01-16	$40.21	$41.91	$39.18	$41.88	$41.88	933,931
2025-01-15	$41.14	$42.58	$40.26	$40.27	$40.27	1,179,131
2025-01-14	$45.11	$45.11	$40.10	$41.10	$41.10	1,809,541
2025-01-13	$45.85	$46.33	$42.78	$44.61	$44.61	1,444,404
2025-01-10	$45.57	$46.09	$44.74	$45.75	$45.75	1,038,313
2025-01-08	$46.48	$46.56	$45.20	$46.03	$46.03	668,114
2025-01-07	$47.57	$49.45	$46.69	$46.91	$46.91	1,053,955
2025-01-06	$46.87	$48.53	$46.87	$47.61	$47.61	938,741
2025-01-03	$45.08	$46.73	$44.27	$46.66	$46.66	708,823
2025-01-02	$44.86	$45.91	$44.68	$45.04	$45.04	594,230
2024-12-31	$44.36	$45.57	$44.28	$44.55	$44.55	470,714
2024-12-30	$43.98	$44.27	$42.80	$44.00	$44.00	606,854
2024-12-27	$44.29	$44.54	$43.63	$44.25	$44.25	452,483
2024-12-26	$43.75	$44.70	$42.93	$44.60	$44.60	560,246
2024-12-24	$44.67	$44.67	$43.78	$44.58	$44.58	207,784
2024-12-23	$44.72	$45.30	$44.09	$44.66	$44.66	753,837
2024-12-20	$43.08	$45.98	$42.69	$44.84	$44.84	1,870,864
2024-12-19	$42.46	$43.32	$41.64	$43.03	$43.03	1,298,615
2024-12-18	$43.04	$44.47	$42.27	$42.46	$42.46	1,084,378
2024-12-17	$43.92	$45.44	$43.00	$43.03	$43.03	1,263,651
2024-12-16	$42.24	$44.01	$41.45	$43.84	$43.84	1,450,470
2024-12-13	$42.00	$42.19	$40.69	$41.35	$41.35	570,652
2024-12-12	$41.57	$41.70	$40.71	$41.60	$41.60	544,487
2024-12-11	$39.65	$41.62	$39.18	$41.52	$41.52	1,770,230
2024-12-10	$39.86	$40.06	$38.32	$38.50	$38.50	837,371
2024-12-09	$38.50	$40.68	$38.35	$40.53	$40.53	878,808
2024-12-06	$37.95	$38.70	$37.66	$38.20	$38.20	606,146
2024-12-05	$39.63	$39.95	$37.31	$37.60	$37.60	1,142,270
2024-12-04	$40.17	$40.74	$39.30	$39.84	$39.84	676,661
2024-12-03	$40.76	$40.92	$39.57	$40.06	$40.06	667,508
2024-12-02	$40.70	$41.05	$39.74	$40.95	$40.95	841,979
2024-11-29	$41.38	$41.38	$40.32	$41.00	$41.00	320,515
2024-11-27	$41.35	$42.58	$40.84	$41.12	$41.12	795,415
2024-11-26	$41.02	$41.28	$40.36	$40.98	$40.98	962,118
2024-11-25	$40.90	$41.51	$40.51	$41.16	$41.16	1,491,070
2024-11-22	$37.89	$40.81	$37.49	$40.14	$40.14	4,300,219
2024-11-21	$37.82	$38.35	$37.47	$37.89	$37.89	1,219,286
2024-11-20	$36.98	$38.06	$36.30	$37.48	$37.48	4,010,301
2024-11-19	$37.21	$38.67	$37.20	$38.58	$38.58	520,894
2024-11-18	$35.87	$37.88	$35.60	$37.39	$37.39	829,011
2024-11-15	$38.68	$39.00	$35.66	$36.18	$36.18	1,152,633
2024-11-14	$39.82	$39.82	$38.36	$38.96	$38.96	768,516
2024-11-13	$40.96	$41.29	$39.32	$40.02	$40.02	620,353
2024-11-12	$42.70	$43.30	$41.12	$41.14	$41.14	711,126
2024-11-11	$43.18	$43.65	$42.27	$42.98	$42.98	1,653,728
2024-11-08	$41.77	$46.00	$41.51	$43.75	$43.75	2,488,807
2024-11-07	$40.09	$40.22	$38.71	$38.85	$38.85	710,924
2024-11-06	$40.73	$40.96	$39.23	$39.96	$39.96	430,472
2024-11-05	$39.21	$39.70	$38.19	$39.53	$39.53	388,537
2024-11-04	$39.25	$40.07	$38.97	$39.09	$39.09	390,404
2024-11-01	$38.51	$39.66	$38.45	$39.10	$39.10	418,992
2024-10-31	$39.03	$39.13	$38.02	$38.05	$38.05	338,938
2024-10-30	$38.18	$39.63	$38.18	$38.99	$38.99	459,643
2024-10-29	$38.47	$38.71	$38.11	$38.37	$38.37	417,370
2024-10-28	$39.12	$39.51	$38.51	$38.73	$38.73	442,749
2024-10-25	$38.88	$39.50	$38.29	$38.68	$38.68	460,462
2024-10-24	$39.08	$39.85	$38.68	$38.79	$38.79	306,146
2024-10-23	$39.36	$39.54	$38.50	$38.89	$38.89	448,565
2024-10-22	$39.83	$40.12	$39.46	$39.65	$39.65	365,875
2024-10-21	$40.83	$40.91	$39.24	$39.84	$39.84	576,771
2024-10-18	$40.06	$41.00	$39.08	$40.83	$40.83	601,371
2024-10-17	$40.04	$40.54	$39.39	$40.07	$40.07	601,628
2024-10-16	$40.38	$40.38	$38.64	$39.98	$39.98	953,994
2024-10-15	$40.20	$40.72	$39.88	$40.20	$40.20	716,550
2024-10-14	$41.23	$41.34	$40.32	$40.49	$40.49	714,504
2024-10-11	$41.92	$42.39	$40.96	$41.05	$41.05	903,043
2024-10-10	$42.46	$42.79	$41.84	$41.97	$41.97	405,121
2024-10-09	$42.34	$43.19	$42.04	$42.74	$42.74	613,436
2024-10-08	$43.65	$43.70	$42.10	$42.16	$42.16	446,674
2024-10-07	$43.93	$43.93	$43.00	$43.58	$43.58	333,767
2024-10-04	$43.78	$43.91	$42.92	$43.77	$43.77	427,839
2024-10-03	$44.03	$44.08	$43.20	$43.45	$43.45	304,567
2024-10-02	$44.16	$44.77	$43.76	$44.45	$44.45	359,548
2024-10-01	$45.77	$45.77	$44.09	$44.21	$44.21	414,385
2024-09-30	$45.52	$45.90	$44.80	$45.60	$45.60	476,902
2024-09-27	$44.87	$45.98	$44.76	$45.55	$45.55	525,837
2024-09-26	$44.07	$44.43	$43.56	$44.18	$44.18	595,817
2024-09-25	$45.38	$45.38	$42.92	$43.36	$43.36	618,910
2024-09-24	$45.23	$45.94	$44.88	$45.39	$45.39	639,249
2024-09-23	$45.33	$45.66	$44.55	$44.74	$44.74	650,083
2024-09-20	$45.94	$46.06	$44.96	$45.40	$45.40	2,514,826
2024-09-19	$46.35	$46.81	$45.77	$46.23	$46.23	868,165
2024-09-18	$46.85	$47.62	$45.97	$46.23	$46.23	774,008
2024-09-17	$45.88	$47.09	$45.88	$46.35	$46.35	793,295
2024-09-16	$45.51	$46.26	$45.01	$45.99	$45.99	772,663
2024-09-13	$45.20	$45.93	$44.89	$45.47	$45.47	599,145
2024-09-12	$45.13	$45.20	$43.71	$44.80	$44.80	613,846
2024-09-11	$43.80	$45.17	$43.33	$44.85	$44.85	958,383
2024-09-10	$44.78	$45.51	$43.58	$44.12	$44.12	747,558
2024-09-09	$43.80	$46.07	$43.29	$44.68	$44.68	1,075,873
2024-09-06	$44.60	$45.07	$42.92	$43.45	$43.45	651,086
2024-09-05	$41.94	$44.65	$41.55	$44.50	$44.50	1,300,354
2024-09-04	$40.67	$41.26	$40.08	$40.36	$40.36	510,344
2024-09-03	$41.83	$42.63	$40.94	$40.99	$40.99	644,307
2024-08-30	$43.77	$44.21	$42.16	$42.25	$42.25	592,699
2024-08-29	$44.00	$44.33	$43.33	$43.58	$43.58	569,595
2024-08-28	$44.25	$44.46	$43.06	$43.79	$43.79	583,036
2024-08-27	$44.76	$44.98	$43.69	$44.33	$44.33	651,214
2024-08-26	$45.05	$45.32	$44.22	$44.62	$44.62	573,128
2024-08-23	$43.61	$45.06	$43.39	$45.01	$45.01	616,121
2024-08-22	$43.67	$43.70	$42.65	$43.36	$43.36	575,141
2024-08-21	$43.70	$44.19	$43.10	$43.36	$43.36	492,555
2024-08-20	$44.72	$44.90	$43.62	$43.76	$43.76	586,751
2024-08-19	$44.13	$45.13	$44.12	$44.95	$44.95	691,243
2024-08-16	$44.46	$44.75	$43.93	$43.94	$43.94	769,571
2024-08-15	$43.92	$45.17	$43.92	$44.65	$44.65	912,387
2024-08-14	$43.32	$43.72	$41.90	$43.52	$43.52	1,281,462
2024-08-13	$41.33	$43.31	$40.97	$43.28	$43.28	694,666
2024-08-12	$41.67	$41.90	$40.93	$41.23	$41.23	724,759
2024-08-09	$41.38	$41.92	$40.50	$41.62	$41.62	931,348
2024-08-08	$39.20	$41.61	$38.98	$41.40	$41.40	976,026
2024-08-07	$40.15	$40.76	$39.44	$39.59	$39.59	1,124,141
2024-08-06	$40.27	$41.04	$39.40	$40.07	$40.07	933,810
2024-08-05	$40.05	$41.36	$38.97	$40.60	$40.60	1,209,063
2024-08-02	$40.78	$43.01	$39.83	$42.01	$42.01	1,681,699
2024-08-01	$41.84	$42.53	$39.50	$42.00	$42.00	2,308,239
2024-07-31	$39.47	$39.83	$38.25	$39.29	$39.29	1,944,432
2024-07-30	$38.88	$40.09	$38.73	$39.78	$39.78	1,431,713
2024-07-29	$38.36	$39.12	$38.10	$38.93	$38.93	1,408,066
2024-07-26	$38.52	$39.76	$38.04	$38.91	$38.91	1,159,802
2024-07-25	$38.04	$39.47	$38.04	$38.24	$38.24	11,009,345
2024-07-24	$37.89	$39.82	$37.77	$38.40	$38.40	2,421,605
2024-07-23	$35.50	$37.09	$35.13	$36.94	$36.94	1,124,155
2024-07-22	$34.96	$35.75	$34.84	$35.38	$35.38	1,655,862
2024-07-19	$32.93	$34.83	$32.93	$34.69	$34.69	914,950
2024-07-18	$34.85	$35.25	$33.14	$33.20	$33.20	1,267,633
2024-07-17	$34.03	$35.10	$33.89	$34.85	$34.85	854,596
2024-07-16	$31.99	$34.18	$31.35	$34.15	$34.15	1,162,041
2024-07-15	$32.15	$32.36	$31.32	$31.78	$31.78	1,259,590
2024-07-12	$31.86	$32.69	$31.36	$32.38	$32.38	909,822
2024-07-11	$30.26	$32.05	$30.10	$31.48	$31.48	1,324,906
2024-07-10	$30.01	$30.24	$29.74	$29.96	$29.96	592,912
2024-07-09	$30.33	$30.41	$29.83	$30.01	$30.01	625,681
2024-07-08	$31.62	$31.75	$30.07	$30.36	$30.36	980,118
2024-07-05	$30.96	$31.37	$30.61	$31.26	$31.26	1,108,897
2024-07-03	$31.40	$31.40	$30.62	$31.01	$31.01	1,100,096
2024-07-02	$31.68	$31.68	$30.87	$31.36	$31.36	1,161,653
2024-07-01	$33.22	$34.23	$31.61	$31.63	$31.63	1,034,607
2024-06-28	$33.56	$33.57	$32.71	$33.22	$33.22	948,090
2024-06-27	$33.64	$33.83	$33.01	$33.53	$33.53	637,766
2024-06-26	$32.67	$33.78	$32.47	$33.76	$33.76	995,978
2024-06-25	$33.41	$33.77	$32.68	$32.90	$32.90	862,566
2024-06-24	$35.33	$35.39	$33.86	$33.91	$33.91	1,153,870
2024-06-21	$34.87	$35.47	$34.65	$35.21	$35.21	1,257,871
2024-06-20	$35.26	$35.41	$34.28	$34.84	$34.84	877,420
2024-06-18	$36.17	$36.97	$35.50	$35.61	$35.61	663,256
2024-06-17	$36.11	$36.59	$35.40	$36.31	$36.31	1,075,875
2024-06-14	$37.08	$37.21	$35.47	$36.45	$36.45	1,589,269
2024-06-13	$39.54	$39.95	$36.68	$37.32	$37.32	1,883,804
2024-06-12	$40.63	$41.24	$39.76	$39.97	$39.97	811,256
2024-06-11	$41.07	$41.12	$39.89	$40.01	$40.01	843,900
2024-06-10	$41.28	$41.94	$40.66	$41.12	$41.12	883,866
2024-06-07	$42.11	$42.43	$41.62	$41.67	$41.67	590,200
2024-06-06	$43.09	$43.61	$42.44	$42.58	$42.58	685,772
2024-06-05	$43.25	$43.72	$42.93	$43.54	$43.54	412,478
2024-06-04	$44.77	$44.77	$43.22	$43.26	$43.26	568,330
2024-06-03	$44.20	$45.47	$43.88	$44.96	$44.96	533,128
2024-05-31	$44.31	$44.90	$43.77	$44.19	$44.19	648,432
2024-05-30	$43.74	$44.80	$43.74	$44.20	$44.20	701,296
2024-05-29	$43.65	$43.97	$42.84	$43.71	$43.71	637,003
2024-05-28	$42.40	$44.17	$41.56	$44.05	$44.05	720,527
2024-05-24	$41.84	$42.50	$41.26	$42.40	$42.40	796,819
2024-05-23	$42.61	$42.61	$41.45	$41.85	$41.85	763,975
2024-05-22	$41.28	$42.92	$40.77	$42.60	$42.60	1,212,666
2024-05-21	$42.03	$42.27	$41.08	$41.35	$41.35	1,186,445
2024-05-20	$42.59	$42.89	$42.00	$42.39	$42.39	650,521
2024-05-17	$43.94	$44.10	$42.24	$42.82	$42.82	672,309
2024-05-16	$44.63	$45.28	$43.76	$43.99	$43.99	791,593
2024-05-15	$45.15	$46.38	$44.85	$44.96	$44.96	929,065
2024-05-14	$43.00	$47.76	$42.30	$44.18	$44.18	2,637,287
2024-05-13	$42.72	$43.13	$42.07	$42.11	$42.11	675,321
2024-05-10	$43.59	$43.72	$41.52	$42.61	$42.61	1,081,202
2024-05-09	$42.65	$44.86	$41.23	$43.62	$43.62	1,230,351
2024-05-08	$43.40	$43.77	$42.64	$42.68	$42.68	982,478
2024-05-07	$43.43	$44.29	$42.90	$43.88	$43.88	888,092
2024-05-06	$42.88	$43.70	$42.38	$43.41	$43.41	778,603
2024-05-03	$42.92	$43.29	$41.87	$42.50	$42.50	902,037
2024-05-02	$41.57	$43.07	$39.10	$42.22	$42.22	1,715,416
2024-05-01	$40.34	$40.62	$39.45	$39.68	$39.68	844,842
2024-04-30	$38.51	$40.72	$38.51	$40.55	$40.55	942,361
2024-04-29	$39.82	$41.27	$39.17	$39.36	$39.36	795,960
2024-04-26	$39.49	$40.41	$39.30	$39.64	$39.64	546,985
2024-04-25	$40.75	$40.75	$38.91	$39.69	$39.69	913,664
2024-04-24	$39.73	$40.84	$39.18	$40.82	$40.82	950,453
2024-04-23	$38.98	$40.82	$38.98	$40.40	$40.40	1,192,796
2024-04-22	$39.07	$39.61	$38.33	$39.08	$39.08	907,832
2024-04-19	$38.19	$39.47	$37.78	$39.12	$39.12	1,106,265
2024-04-18	$38.63	$39.12	$38.10	$38.26	$38.26	1,039,115
2024-04-17	$40.35	$40.35	$38.67	$38.71	$38.71	754,606
2024-04-16	$41.07	$41.18	$39.86	$40.30	$40.30	807,334
2024-04-15	$42.20	$42.49	$41.23	$41.45	$41.45	551,123
2024-04-12	$42.62	$43.11	$42.00	$42.17	$42.17	597,956
2024-04-11	$44.85	$44.85	$42.65	$42.98	$42.98	641,462
2024-04-10	$43.45	$44.45	$43.00	$43.99	$43.99	711,905
2024-04-09	$43.67	$44.95	$43.46	$44.63	$44.63	851,993
2024-04-08	$42.83	$43.63	$42.64	$43.35	$43.35	583,084
2024-04-05	$42.68	$43.30	$41.97	$42.70	$42.70	805,115
2024-04-04	$42.72	$44.22	$42.46	$42.68	$42.68	1,343,897
2024-04-03	$42.08	$42.74	$41.92	$42.53	$42.53	1,499,023
2024-04-02	$47.12	$47.17	$41.75	$42.15	$42.15	2,391,761
2024-04-01	$47.94	$47.94	$46.53	$47.00	$47.00	728,178
2024-03-28	$48.35	$49.08	$47.87	$47.94	$47.94	522,613
2024-03-27	$47.44	$48.44	$46.92	$48.26	$48.26	703,274
2024-03-26	$47.71	$47.76	$46.85	$47.00	$47.00	1,019,694
2024-03-25	$47.02	$47.89	$47.02	$47.47	$47.47	810,686
2024-03-22	$47.36	$47.69	$46.62	$46.80	$46.80	541,808
2024-03-21	$47.56	$48.40	$47.01	$47.31	$47.31	624,310
2024-03-20	$48.38	$48.50	$46.72	$47.42	$47.42	855,891
2024-03-19	$48.85	$49.19	$48.20	$48.38	$48.38	801,927
2024-03-18	$48.41	$49.12	$47.15	$49.00	$49.00	938,032
2024-03-15	$47.40	$48.63	$46.96	$48.41	$48.41	1,441,243
2024-03-14	$46.85	$47.49	$45.72	$47.48	$47.48	1,071,695
2024-03-13	$46.87	$47.97	$46.71	$47.26	$47.26	837,232
2024-03-12	$46.59	$48.31	$45.66	$46.82	$46.82	1,271,005
2024-03-11	$46.48	$47.51	$46.32	$46.79	$46.79	986,856
2024-03-08	$44.74	$46.83	$44.69	$46.26	$46.26	1,252,062
2024-03-07	$43.36	$45.25	$43.31	$44.73	$44.73	1,152,621
2024-03-06	$43.00	$43.39	$42.31	$42.87	$42.87	776,467
2024-03-05	$44.41	$44.91	$42.86	$42.94	$42.94	695,048
2024-03-04	$44.13	$44.83	$43.91	$44.33	$44.33	760,248
2024-03-01	$45.51	$46.23	$45.15	$45.53	$45.53	516,931
2024-02-29	$45.60	$46.05	$45.25	$45.60	$45.60	880,656
2024-02-28	$46.20	$46.62	$45.00	$45.10	$45.10	747,583
2024-02-27	$46.50	$48.34	$46.29	$46.80	$46.80	978,971
2024-02-26	$46.56	$46.98	$45.48	$45.87	$45.87	1,271,815
2024-02-23	$46.08	$47.47	$45.62	$46.89	$46.89	1,061,549
2024-02-22	$49.01	$49.43	$46.07	$46.55	$46.55	1,535,245
2024-02-21	$46.28	$49.56	$46.28	$49.48	$49.48	3,751,782
2024-02-20	$42.00	$46.63	$42.00	$46.59	$46.59	3,240,836
2024-02-16	$43.45	$43.96	$41.75	$41.76	$41.76	2,587,094
2024-02-15	$45.85	$45.95	$43.33	$43.98	$43.98	3,363,751
2024-02-14	$46.27	$48.22	$43.12	$45.27	$45.27	10,118,990
2024-02-13	$67.10	$68.85	$66.30	$66.77	$66.77	1,255,490
2024-02-12	$68.06	$69.83	$67.30	$69.54	$69.54	485,193
2024-02-09	$67.09	$68.37	$66.51	$68.15	$68.15	658,755
2024-02-08	$67.50	$68.05	$66.86	$67.02	$67.02	716,073
2024-02-07	$68.84	$68.87	$67.27	$67.64	$67.64	426,143
2024-02-06	$67.77	$69.56	$67.48	$68.82	$68.82	439,986
2024-02-05	$68.10	$68.24	$66.76	$67.81	$67.81	510,203
2024-02-02	$68.57	$69.06	$67.16	$68.34	$68.34	365,032
2024-02-01	$68.66	$70.05	$68.07	$69.45	$69.45	367,528
2024-01-31	$70.47	$70.47	$68.35	$68.51	$68.51	446,898
2024-01-30	$71.41	$71.41	$70.05	$70.39	$70.39	297,230
2024-01-29	$70.27	$71.57	$70.02	$71.53	$71.53	305,269
2024-01-26	$70.17	$71.29	$70.17	$70.36	$70.36	241,451
2024-01-25	$71.00	$71.04	$69.84	$69.99	$69.99	349,332
2024-01-24	$72.56	$73.19	$69.08	$69.99	$69.99	546,111
2024-01-23	$73.14	$73.28	$71.31	$72.16	$72.16	221,478
2024-01-22	$71.46	$73.45	$71.46	$72.25	$72.25	338,407
2024-01-19	$70.84	$71.94	$70.14	$71.34	$71.34	350,290
2024-01-18	$70.79	$71.16	$69.21	$70.80	$70.80	556,799
2024-01-17	$71.77	$72.57	$70.18	$70.70	$70.70	589,254
2024-01-16	$72.40	$74.04	$71.55	$72.97	$72.97	400,602
2024-01-12	$72.89	$73.60	$72.05	$72.95	$72.95	392,150
2024-01-11	$71.86	$72.63	$71.17	$72.14	$72.14	405,640
2024-01-10	$72.45	$72.68	$71.05	$72.55	$72.55	535,701
2024-01-09	$71.23	$72.90	$71.00	$72.46	$72.46	775,721
2024-01-08	$73.41	$75.07	$70.49	$71.88	$71.88	998,006
2024-01-05	$72.11	$75.09	$71.84	$73.75	$73.75	876,385
2024-01-04	$72.57	$73.28	$71.89	$72.66	$72.66	501,189
2024-01-03	$74.01	$74.01	$71.41	$72.60	$72.60	387,900
2024-01-02	$73.01	$75.82	$71.82	$74.73	$74.73	299,476
2023-12-29	$74.62	$75.03	$73.53	$73.70	$73.70	354,914
2023-12-28	$75.21	$75.80	$74.65	$75.03	$75.03	231,295
2023-12-27	$75.50	$75.86	$74.80	$75.44	$75.44	176,075
2023-12-26	$73.98	$75.65	$73.56	$75.32	$75.32	213,636
2023-12-22	$74.03	$75.83	$73.90	$73.98	$73.98	378,941
2023-12-21	$72.26	$75.40	$71.48	$73.78	$73.78	963,185
2023-12-20	$72.83	$73.29	$70.95	$70.96	$70.96	464,236
2023-12-19	$71.00	$72.97	$70.02	$72.95	$72.95	509,703
2023-12-18	$71.10	$71.35	$69.83	$70.50	$70.50	430,044
2023-12-15	$72.27	$72.38	$70.30	$71.06	$71.06	1,063,386
2023-12-14	$71.00	$73.03	$70.72	$72.27	$72.27	827,572
2023-12-13	$65.37	$70.69	$65.29	$70.56	$70.56	662,297
2023-12-12	$65.83	$65.83	$63.88	$65.57	$65.57	375,202
2023-12-11	$65.79	$66.41	$65.24	$65.77	$65.77	409,494
2023-12-08	$66.73	$67.36	$65.82	$66.02	$66.02	710,318
2023-12-07	$66.86	$67.35	$64.73	$66.67	$66.67	416,168
2023-12-06	$66.56	$67.85	$65.72	$66.85	$66.85	428,640
2023-12-05	$68.36	$68.36	$66.40	$66.44	$66.44	393,804
2023-12-04	$68.53	$69.62	$67.58	$68.74	$68.74	453,805
2023-12-01	$68.34	$69.24	$67.73	$69.22	$69.22	659,830
2023-11-30	$70.12	$70.12	$68.44	$68.73	$68.73	537,553
2023-11-29	$69.46	$70.70	$69.09	$70.12	$70.12	502,817
2023-11-28	$68.92	$69.43	$68.17	$69.08	$69.08	459,088
2023-11-27	$68.85	$69.65	$68.13	$69.36	$69.36	397,770
2023-11-24	$68.64	$69.70	$68.38	$69.68	$69.68	130,158
2023-11-22	$69.72	$70.43	$68.50	$69.02	$69.02	334,978
2023-11-21	$68.45	$69.48	$68.01	$69.20	$69.20	661,982
2023-11-20	$65.88	$68.70	$65.35	$68.30	$68.30	716,370
2023-11-17	$66.20	$66.67	$64.19	$66.25	$66.25	692,990
2023-11-16	$63.98	$66.03	$63.42	$65.57	$65.57	815,759
2023-11-15	$60.77	$64.06	$60.77	$63.47	$63.47	424,572
2023-11-14	$60.25	$61.15	$59.83	$61.07	$61.07	573,133
2023-11-13	$59.19	$59.66	$58.22	$58.40	$58.40	425,561
2023-11-10	$58.15	$59.44	$57.54	$59.33	$59.33	642,701
2023-11-09	$60.87	$60.89	$57.82	$58.16	$58.16	475,163
2023-11-08	$61.51	$62.41	$60.02	$60.29	$60.29	657,945
2023-11-07	$62.90	$63.06	$61.31	$61.60	$61.60	580,561
2023-11-06	$64.14	$64.14	$62.14	$62.84	$62.84	622,655
2023-11-03	$64.00	$65.25	$63.04	$64.27	$64.27	747,604
2023-11-02	$62.10	$63.45	$60.84	$62.75	$62.75	1,208,630
2023-11-01	$60.76	$60.83	$59.87	$60.50	$60.50	533,018
2023-10-31	$60.55	$61.97	$60.24	$61.08	$61.08	556,493
2023-10-30	$61.21	$61.94	$59.29	$60.15	$60.15	478,826
2023-10-27	$62.48	$62.75	$60.79	$60.98	$60.98	370,001
2023-10-26	$63.55	$66.72	$62.34	$62.34	$62.34	399,461
2023-10-25	$65.11	$65.89	$63.46	$63.75	$63.75	347,868
2023-10-24	$67.05	$67.27	$65.62	$66.24	$66.24	263,988
2023-10-23	$66.66	$67.89	$66.21	$66.93	$66.93	267,214
2023-10-20	$67.16	$67.51	$66.63	$67.18	$67.18	337,254
2023-10-19	$68.63	$68.97	$66.73	$67.03	$67.03	479,460
2023-10-18	$69.02	$69.98	$68.30	$68.69	$68.69	418,874
2023-10-17	$66.88	$69.83	$66.80	$69.34	$69.34	396,788
2023-10-16	$68.41	$69.97	$67.50	$67.98	$67.98	474,654
2023-10-13	$65.02	$68.36	$65.02	$68.02	$68.02	614,251
2023-10-12	$70.86	$70.86	$63.82	$64.94	$64.94	1,453,089
2023-10-11	$71.31	$71.74	$68.67	$69.21	$69.21	488,665
2023-10-10	$70.89	$71.72	$70.42	$71.46	$71.46	265,892
2023-10-09	$71.00	$71.29	$70.02	$70.64	$70.64	324,282
2023-10-06	$73.08	$73.42	$71.23	$71.27	$71.27	399,897
2023-10-05	$74.02	$74.69	$73.08	$73.76	$73.76	640,705
2023-10-04	$73.34	$74.27	$72.40	$74.03	$74.03	385,805
2023-10-03	$72.26	$73.36	$71.90	$72.98	$72.98	400,653
2023-10-02	$72.64	$72.96	$71.04	$72.71	$72.71	458,781
2023-09-29	$72.42	$73.57	$72.03	$73.04	$73.04	466,306
2023-09-28	$71.18	$72.29	$70.67	$71.87	$71.87	440,590
2023-09-27	$71.11	$72.01	$70.56	$71.19	$71.19	382,714
2023-09-26	$70.84	$71.92	$70.67	$70.90	$70.90	475,121
2023-09-25	$71.14	$72.08	$70.83	$71.56	$71.56	295,611
2023-09-22	$72.19	$72.56	$71.62	$71.63	$71.63	396,990
2023-09-21	$72.68	$72.92	$71.03	$71.82	$71.82	667,437
2023-09-20	$76.13	$76.43	$73.37	$73.45	$73.45	488,369
2023-09-19	$75.11	$76.14	$74.41	$75.78	$75.78	397,817
2023-09-18	$75.82	$75.82	$74.00	$75.04	$75.04	599,615
2023-09-15	$76.06	$76.91	$75.05	$75.74	$75.74	1,718,480
2023-09-14	$77.27	$77.44	$74.45	$76.37	$76.37	385,639
2023-09-13	$73.77	$76.95	$72.67	$76.37	$76.37	571,336
2023-09-12	$74.08	$74.76	$72.49	$73.72	$73.72	478,279
2023-09-11	$75.34	$75.65	$74.37	$74.52	$74.52	488,256
2023-09-08	$75.16	$76.35	$73.53	$74.64	$74.64	616,949
2023-09-07	$77.33	$77.86	$75.03	$75.64	$75.64	886,504
2023-09-06	$79.96	$79.96	$77.75	$77.78	$77.78	555,095
2023-09-05	$83.37	$83.37	$80.21	$80.24	$80.24	392,736
2023-09-01	$82.99	$84.60	$82.66	$83.63	$83.63	450,803
2023-08-31	$82.98	$83.53	$82.31	$82.36	$82.36	430,707
2023-08-30	$82.28	$84.15	$82.07	$82.79	$82.79	583,861
2023-08-29	$78.00	$82.51	$77.79	$82.11	$82.11	823,162
2023-08-28	$77.92	$78.62	$77.20	$77.22	$77.22	293,082
2023-08-25	$78.71	$78.85	$76.66	$77.11	$77.11	341,286
2023-08-24	$81.81	$81.81	$78.19	$78.33	$78.33	385,203
2023-08-23	$81.55	$82.85	$81.08	$81.73	$81.73	480,929
2023-08-22	$76.80	$81.56	$76.59	$81.36	$81.36	905,699
2023-08-21	$74.17	$76.65	$73.98	$76.59	$76.59	518,787
2023-08-18	$73.17	$74.93	$72.42	$74.29	$74.29	751,093
2023-08-17	$72.09	$73.51	$71.30	$73.27	$73.27	574,174
2023-08-16	$74.45	$74.45	$71.92	$71.97	$71.97	675,151
2023-08-15	$75.42	$76.06	$74.05	$74.70	$74.70	913,214
2023-08-14	$77.51	$77.98	$76.28	$76.34	$76.34	471,827
2023-08-11	$77.14	$78.15	$76.27	$77.93	$77.93	639,025
2023-08-10	$76.50	$77.85	$75.97	$77.39	$77.39	604,692
2023-08-09	$79.80	$79.80	$73.81	$76.28	$76.28	1,602,765
2023-08-08	$82.87	$83.17	$81.59	$82.26	$82.26	709,135
2023-08-07	$83.31	$84.28	$83.00	$83.90	$83.90	429,100
2023-08-04	$82.90	$84.79	$82.70	$83.59	$83.59	436,712
2023-08-03	$83.19	$83.54	$82.45	$83.00	$83.00	385,608
2023-08-02	$84.21	$84.32	$83.22	$83.37	$83.37	442,365
2023-08-01	$86.98	$87.56	$85.01	$85.08	$85.08	380,107
2023-07-31	$87.19	$88.14	$86.90	$87.36	$87.36	277,810
2023-07-28	$86.99	$87.63	$85.36	$87.12	$87.12	258,239
2023-07-27	$89.11	$89.11	$86.36	$86.60	$86.60	304,359
2023-07-26	$88.74	$88.74	$87.51	$88.26	$88.26	337,069
2023-07-25	$87.40	$88.93	$87.17	$88.63	$88.63	445,767
2023-07-24	$87.24	$88.78	$87.12	$88.30	$88.30	432,732
2023-07-21	$85.18	$88.18	$84.83	$87.01	$87.01	594,324
2023-07-20	$83.95	$85.55	$83.47	$84.81	$84.81	449,814
2023-07-19	$84.08	$84.80	$82.75	$83.69	$83.69	510,208
2023-07-18	$83.30	$84.62	$83.11	$83.58	$83.58	551,089
2023-07-17	$85.03	$85.15	$82.40	$83.13	$83.13	486,748
2023-07-14	$87.75	$87.92	$85.29	$85.43	$85.43	325,733
2023-07-13	$87.40	$87.85	$87.03	$87.52	$87.52	190,872
2023-07-12	$87.22	$87.59	$86.69	$87.27	$87.27	261,157
2023-07-11	$85.32	$86.67	$85.32	$86.38	$86.38	270,471
2023-07-10	$84.29	$85.41	$84.07	$85.05	$85.05	451,317
2023-07-07	$82.73	$84.42	$82.17	$84.05	$84.05	491,264
2023-07-06	$83.09	$83.09	$81.62	$82.52	$82.52	497,323
2023-07-05	$82.86	$83.89	$82.72	$83.72	$83.72	465,587
2023-07-03	$82.83	$83.73	$82.61	$83.25	$83.25	198,390
2023-06-30	$82.33	$83.84	$82.25	$82.86	$82.86	291,291
2023-06-29	$80.92	$82.44	$80.54	$81.45	$81.45	526,125
2023-06-28	$81.31	$81.33	$80.29	$81.30	$81.30	494,946
2023-06-27	$83.56	$83.71	$80.38	$81.09	$81.09	608,848
2023-06-26	$84.37	$85.56	$83.81	$83.81	$83.81	207,302
2023-06-23	$85.20	$86.46	$83.63	$84.37	$84.37	633,279
2023-06-22	$85.58	$86.63	$84.99	$85.56	$85.56	227,520
2023-06-21	$86.79	$86.79	$85.02	$85.58	$85.58	235,012
2023-06-20	$87.00	$87.87	$86.19	$87.33	$87.33	467,274
2023-06-16	$86.84	$88.05	$86.11	$87.62	$87.62	1,289,116
2023-06-15	$84.90	$86.38	$84.59	$86.36	$86.36	425,806
2023-06-14	$85.79	$86.50	$83.74	$84.64	$84.64	298,864
2023-06-13	$84.32	$86.04	$84.32	$85.82	$85.82	337,567
2023-06-12	$84.67	$84.83	$83.24	$84.20	$84.20	300,845
2023-06-09	$84.75	$85.37	$84.01	$84.74	$84.74	255,299
2023-06-08	$86.14	$86.14	$84.58	$84.62	$84.62	211,185
2023-06-07	$86.22	$87.34	$85.45	$86.44	$86.44	218,904
2023-06-06	$85.38	$87.10	$85.12	$85.74	$85.74	290,920
2023-06-05	$85.64	$86.24	$84.85	$85.05	$85.05	269,258
2023-06-02	$86.12	$87.01	$85.92	$86.16	$86.16	217,417
2023-06-01	$85.59	$86.83	$84.91	$85.65	$85.65	251,717
2023-05-31	$86.10	$86.64	$84.55	$85.14	$85.14	362,587
2023-05-30	$85.35	$86.84	$85.20	$86.49	$86.49	192,735
2023-05-26	$85.00	$86.04	$84.46	$85.54	$85.54	174,725
2023-05-25	$86.40	$87.81	$84.48	$84.72	$84.72	403,862
2023-05-24	$88.07	$88.28	$85.85	$86.91	$86.91	361,606
2023-05-23	$88.95	$89.79	$87.37	$88.78	$88.78	494,293
2023-05-22	$87.87	$90.45	$87.87	$89.25	$89.25	293,863
2023-05-19	$87.50	$88.85	$87.26	$87.44	$87.44	349,008
2023-05-18	$87.47	$88.10	$86.10	$86.98	$86.98	328,897
2023-05-17	$86.46	$87.83	$85.18	$87.65	$87.65	355,264
2023-05-16	$86.28	$87.09	$85.13	$86.21	$86.21	263,687
2023-05-15	$87.16	$87.86	$86.77	$87.09	$87.09	294,474
2023-05-12	$86.13	$87.50	$85.63	$87.32	$87.32	306,837
2023-05-11	$86.55	$87.49	$85.95	$86.30	$86.30	198,306
2023-05-10	$86.98	$87.94	$86.53	$87.17	$87.17	355,380
2023-05-09	$87.41	$87.74	$86.05	$86.09	$86.09	367,015
2023-05-08	$88.50	$89.22	$87.12	$88.25	$88.25	308,022
2023-05-05	$87.99	$89.31	$87.75	$88.61	$88.61	441,428
2023-05-04	$92.70	$94.86	$86.99	$87.14	$87.14	670,154
2023-05-03	$91.65	$95.02	$91.65	$93.23	$93.23	693,836
2023-05-02	$91.86	$91.86	$89.52	$91.45	$91.45	296,459
2023-05-01	$89.80	$92.00	$89.40	$91.97	$91.97	215,342
2023-04-28	$89.08	$90.56	$88.77	$89.95	$89.95	271,408
2023-04-27	$89.07	$89.72	$88.48	$89.27	$89.27	206,208
2023-04-26	$88.81	$89.21	$87.71	$88.67	$88.67	258,867
2023-04-25	$92.10	$92.10	$89.21	$89.55	$89.55	343,286
2023-04-24	$91.26	$93.43	$90.82	$92.60	$92.60	259,021
2023-04-21	$89.96	$91.67	$89.64	$91.00	$91.00	186,458
2023-04-20	$89.98	$90.27	$88.52	$89.57	$89.57	307,170
2023-04-19	$90.49	$91.37	$89.29	$90.64	$90.64	328,768
2023-04-18	$92.82	$92.94	$89.85	$90.49	$90.49	451,320
2023-04-17	$94.16	$94.29	$91.58	$92.18	$92.18	408,702
2023-04-14	$96.00	$98.67	$93.27	$94.16	$94.16	1,377,700
2023-04-13	$89.25	$90.10	$88.85	$89.67	$89.67	236,142
2023-04-12	$92.00	$92.24	$88.84	$89.16	$89.16	425,549
2023-04-11	$90.89	$91.99	$90.57	$91.74	$91.74	270,915
2023-04-10	$89.52	$90.80	$88.84	$90.55	$90.55	367,500
2023-04-06	$89.39	$91.41	$89.32	$90.09	$90.09	394,291
2023-04-05	$89.05	$90.45	$88.70	$89.47	$89.47	332,366
2023-04-04	$89.94	$89.94	$88.50	$88.84	$88.84	290,237
2023-04-03	$89.23	$89.79	$87.98	$89.70	$89.70	267,962
2023-03-31	$88.58	$90.23	$88.58	$89.09	$89.09	285,266
2023-03-30	$88.64	$89.56	$87.35	$88.08	$88.08	313,785
2023-03-29	$88.25	$88.48	$86.89	$87.86	$87.86	234,879
2023-03-28	$87.83	$88.43	$86.89	$87.46	$87.46	231,811
2023-03-27	$87.14	$88.51	$86.52	$87.97	$87.97	230,202
2023-03-24	$84.97	$87.10	$84.13	$87.08	$87.08	307,003
2023-03-23	$86.69	$87.59	$84.57	$85.17	$85.17	356,240
2023-03-22	$85.55	$88.86	$85.17	$85.97	$85.97	424,447
2023-03-21	$86.41	$87.40	$85.10	$85.90	$85.90	334,306
2023-03-20	$85.06	$85.94	$83.95	$85.83	$85.83	319,054
2023-03-17	$86.98	$86.98	$84.64	$85.03	$85.03	672,265
2023-03-16	$84.29	$87.34	$84.14	$86.71	$86.71	433,429
2023-03-15	$84.33	$85.41	$83.25	$84.79	$84.79	385,497
2023-03-14	$84.40	$86.43	$84.09	$85.41	$85.41	382,968
2023-03-13	$82.37	$84.87	$81.38	$82.98	$82.98	373,446
2023-03-10	$86.09	$86.12	$80.82	$83.26	$83.26	638,295
2023-03-09	$86.15	$87.55	$85.59	$86.36	$86.36	439,459
2023-03-08	$87.58	$88.38	$85.54	$85.55	$85.55	341,069
2023-03-07	$86.61	$87.90	$86.00	$87.56	$87.56	385,887
2023-03-06	$87.94	$88.17	$86.83	$86.92	$86.92	467,143
2023-03-03	$88.47	$89.73	$88.25	$88.33	$88.33	297,269
2023-03-02	$84.88	$88.89	$84.32	$88.25	$88.25	533,854
2023-03-01	$86.82	$87.99	$85.18	$85.46	$85.46	349,211
2023-02-28	$87.59	$88.52	$86.90	$86.94	$86.94	378,599
2023-02-27	$88.30	$88.96	$87.61	$87.65	$87.65	300,791
2023-02-24	$87.30	$88.63	$85.98	$87.51	$87.51	647,522
2023-02-23	$89.90	$90.99	$88.02	$88.71	$88.71	476,714
2023-02-22	$89.88	$90.45	$88.68	$89.82	$89.82	450,509
2023-02-21	$90.36	$90.60	$89.11	$89.70	$89.70	714,153
2023-02-17	$90.00	$91.45	$89.82	$91.39	$91.39	855,163
2023-02-16	$87.00	$92.45	$85.65	$91.11	$91.11	1,527,128
2023-02-15	$85.16	$87.00	$84.75	$86.23	$86.23	918,631
2023-02-14	$85.63	$87.54	$84.90	$85.81	$85.81	482,632
2023-02-13	$86.22	$87.18	$85.56	$86.22	$86.22	409,881
2023-02-10	$85.25	$87.99	$85.15	$86.50	$86.50	520,679
2023-02-09	$88.21	$89.30	$85.58	$85.77	$85.77	651,950
2023-02-08	$89.96	$90.16	$87.36	$87.50	$87.50	309,861
2023-02-07	$88.96	$90.55	$87.68	$89.99	$89.99	621,952
2023-02-06	$89.41	$91.56	$88.82	$89.25	$89.25	326,102
2023-02-03	$90.27	$92.00	$89.44	$89.70	$89.70	394,125
2023-02-02	$89.38	$91.87	$88.82	$91.46	$91.46	793,615
2023-02-01	$85.61	$88.86	$85.17	$88.51	$88.51	625,259
2023-01-31	$84.97	$86.38	$84.20	$85.61	$85.61	414,550
2023-01-30	$86.03	$87.08	$84.97	$85.12	$85.12	226,916
2023-01-27	$86.09	$87.35	$85.14	$86.31	$86.31	309,162
2023-01-26	$86.70	$87.50	$85.42	$86.17	$86.17	227,166
2023-01-25	$86.15	$86.44	$85.13	$85.82	$85.82	286,631
2023-01-24	$90.54	$91.08	$86.66	$86.70	$86.70	310,714
2023-01-23	$88.25	$90.99	$87.89	$90.98	$90.98	416,221
2023-01-20	$86.78	$88.73	$86.43	$88.13	$88.13	385,519
2023-01-19	$84.86	$86.32	$83.79	$86.28	$86.28	357,645
2023-01-18	$84.31	$86.81	$84.31	$85.10	$85.10	268,989
2023-01-17	$84.00	$85.67	$84.00	$84.05	$84.05	353,833
2023-01-13	$83.63	$86.80	$83.63	$84.58	$84.58	422,734
2023-01-12	$84.49	$86.24	$83.69	$84.26	$84.26	534,978
2023-01-11	$85.96	$86.39	$84.55	$84.90	$84.90	607,641
2023-01-10	$85.54	$88.03	$83.72	$84.74	$84.74	1,191,455
2023-01-09	$92.33	$93.11	$85.52	$86.16	$86.16	1,786,903
2023-01-06	$88.53	$90.92	$88.23	$90.77	$90.77	679,242
2023-01-05	$87.83	$88.91	$86.34	$88.74	$88.74	485,008
2023-01-04	$86.50	$88.31	$85.27	$88.31	$88.31	587,925
2023-01-03	$86.40	$87.03	$83.03	$85.00	$85.00	581,009
2022-12-30	$84.32	$86.26	$83.52	$85.67	$85.67	514,316
2022-12-29	$83.98	$86.73	$83.87	$85.14	$85.14	464,803
2022-12-28	$83.73	$85.72	$82.58	$82.89	$82.89	422,106
2022-12-27	$84.50	$84.50	$83.06	$83.70	$83.70	336,229
2022-12-23	$85.84	$86.97	$83.70	$84.70	$84.70	506,065
2022-12-22	$84.95	$86.63	$84.23	$86.50	$86.50	502,478
2022-12-21	$82.72	$85.84	$82.15	$85.65	$85.65	625,343
2022-12-20	$81.16	$83.10	$80.10	$81.70	$81.70	636,494
2022-12-19	$81.87	$82.15	$80.50	$81.53	$81.53	720,934
2022-12-16	$85.38	$85.77	$79.47	$82.59	$82.59	1,535,311
2022-12-15	$82.98	$87.45	$81.33	$86.13	$86.13	1,110,170
2022-12-14	$84.86	$87.88	$83.69	$84.42	$84.42	1,769,042
2022-12-13	$99.88	$102.00	$78.50	$82.08	$82.08	2,221,899
2022-12-12	$95.00	$98.15	$93.96	$97.50	$97.50	687,939
2022-12-09	$95.35	$98.65	$92.29	$92.30	$92.30	662,592
2022-12-08	$92.98	$95.79	$91.46	$95.67	$95.67	485,451
2022-12-07	$93.04	$94.20	$92.18	$92.61	$92.61	468,913
2022-12-06	$93.40	$94.47	$90.38	$92.19	$92.19	465,627
2022-12-05	$93.69	$93.97	$91.12	$93.60	$93.60	320,657
2022-12-02	$92.90	$96.99	$91.78	$94.26	$94.26	846,500
2022-12-01	$88.11	$93.97	$87.94	$93.65	$93.65	931,881
2022-11-30	$83.00	$87.82	$83.00	$87.61	$87.61	558,200
2022-11-29	$84.85	$85.17	$82.20	$83.32	$83.32	508,602
2022-11-28	$87.35	$88.34	$84.17	$84.85	$84.85	509,655
2022-11-25	$87.30	$88.60	$86.25	$88.20	$88.20	285,253
2022-11-23	$89.07	$89.37	$87.53	$88.15	$88.15	384,710
2022-11-22	$88.47	$89.35	$86.46	$88.55	$88.55	816,921
2022-11-21	$88.03	$90.07	$87.28	$88.45	$88.45	329,813
2022-11-18	$91.56	$92.96	$86.11	$88.40	$88.40	981,685
2022-11-17	$87.95	$90.44	$87.58	$90.43	$90.43	327,498
2022-11-16	$90.72	$90.91	$88.48	$89.23	$89.23	388,987
2022-11-15	$92.06	$94.02	$90.67	$91.45	$91.45	770,989
2022-11-14	$92.59	$92.72	$90.63	$90.87	$90.87	522,373
2022-11-11	$91.42	$96.16	$91.13	$93.35	$93.35	868,868
2022-11-10	$90.36	$92.21	$89.54	$91.01	$91.01	771,006
2022-11-09	$87.70	$89.40	$87.04	$87.65	$87.65	545,110
2022-11-08	$88.95	$91.02	$87.41	$87.69	$87.69	493,360
2022-11-07	$91.18	$91.72	$87.95	$88.55	$88.55	546,306
2022-11-04	$87.89	$90.88	$84.77	$90.81	$90.81	704,476
2022-11-03	$85.51	$88.98	$82.26	$87.52	$87.52	680,683
2022-11-02	$92.61	$92.63	$88.73	$88.73	$88.73	565,213
2022-11-01	$90.14	$92.02	$89.69	$91.52	$91.52	443,168
2022-10-31	$87.92	$91.23	$87.92	$89.82	$89.82	587,817
2022-10-28	$87.15	$89.57	$86.72	$88.77	$88.77	522,348
2022-10-27	$86.59	$87.92	$85.91	$86.75	$86.75	512,851
2022-10-26	$82.00	$86.81	$81.30	$86.51	$86.51	798,028
2022-10-25	$79.84	$83.37	$79.84	$82.50	$82.50	450,413
2022-10-24	$79.42	$80.92	$78.81	$79.67	$79.67	350,237
2022-10-21	$79.06	$79.22	$76.93	$78.75	$78.75	344,533
2022-10-20	$77.80	$79.92	$76.58	$78.72	$78.72	565,828
2022-10-19	$80.59	$80.59	$77.26	$77.89	$77.89	587,774
2022-10-18	$78.15	$82.03	$78.15	$81.34	$81.34	951,820
2022-10-17	$77.09	$79.50	$77.04	$77.31	$77.31	541,730
2022-10-14	$75.87	$77.11	$74.79	$76.29	$76.29	744,596
2022-10-13	$69.80	$75.10	$68.58	$74.60	$74.60	1,333,194
2022-10-12	$67.90	$68.21	$66.88	$67.49	$67.49	416,332
2022-10-11	$69.59	$69.88	$67.37	$68.06	$68.06	632,967
2022-10-10	$71.24	$71.24	$68.45	$69.38	$69.38	761,905
2022-10-07	$71.91	$72.39	$70.08	$71.03	$71.03	491,244
2022-10-06	$71.51	$72.48	$70.72	$72.40	$72.40	592,179
2022-10-05	$72.65	$72.65	$68.94	$71.92	$71.92	651,471
2022-10-04	$74.25	$75.25	$73.11	$73.52	$73.52	620,602
2022-10-03	$72.80	$73.14	$70.83	$72.86	$72.86	833,362
2022-09-30	$71.86	$72.50	$70.85	$71.48	$71.48	783,496
2022-09-29	$72.52	$73.46	$71.57	$71.98	$71.98	572,607
2022-09-28	$70.49	$73.74	$70.21	$73.34	$73.34	471,897
2022-09-27	$72.05	$72.50	$68.43	$69.86	$69.86	768,928
2022-09-26	$72.29	$74.14	$71.98	$72.20	$72.20	851,200
2022-09-23	$72.82	$72.82	$70.91	$72.58	$72.58	696,788
2022-09-22	$75.07	$75.20	$73.29	$73.56	$73.56	574,185
2022-09-21	$79.09	$79.09	$75.45	$75.50	$75.50	453,649
2022-09-20	$78.04	$79.38	$76.93	$78.96	$78.96	607,422
2022-09-19	$80.48	$80.69	$77.52	$79.15	$79.15	697,292
2022-09-16	$82.32	$82.92	$80.20	$81.78	$81.78	1,680,711
2022-09-15	$83.12	$83.92	$82.02	$83.30	$83.30	637,840
2022-09-14	$84.07	$85.37	$82.39	$83.25	$83.25	619,989
2022-09-13	$83.13	$85.07	$82.56	$83.80	$83.80	568,023
2022-09-12	$86.51	$88.44	$85.09	$85.48	$85.48	903,884
2022-09-09	$82.48	$86.08	$82.32	$85.97	$85.97	1,109,329
2022-09-08	$80.54	$82.68	$80.46	$81.94	$81.94	503,503
2022-09-07	$81.00	$81.36	$79.49	$81.31	$81.31	549,843
2022-09-06	$79.87	$82.55	$79.31	$81.05	$81.05	763,133
2022-09-02	$80.50	$80.50	$78.26	$78.53	$78.53	483,096
2022-09-01	$78.63	$80.17	$77.67	$79.73	$79.73	476,995
2022-08-31	$78.00	$81.27	$77.50	$79.26	$79.26	900,384
2022-08-30	$80.12	$80.12	$77.32	$77.36	$77.36	656,794
2022-08-29	$81.60	$81.60	$79.92	$80.09	$80.09	568,349
2022-08-26	$84.79	$84.83	$81.13	$82.06	$82.06	591,748
2022-08-25	$85.66	$86.14	$83.50	$84.64	$84.64	519,271
2022-08-24	$84.33	$87.44	$84.30	$85.80	$85.80	690,560
2022-08-23	$85.05	$85.66	$83.07	$84.48	$84.48	823,862
2022-08-22	$85.00	$86.03	$84.33	$85.67	$85.67	688,043
2022-08-19	$86.08	$87.46	$85.50	$86.13	$86.13	601,211
2022-08-18	$87.61	$87.79	$85.71	$87.74	$87.74	585,518
2022-08-17	$88.06	$88.27	$85.46	$85.66	$85.66	680,536
2022-08-16	$88.63	$89.02	$86.02	$88.74	$88.74	963,248
2022-08-15	$83.99	$89.26	$83.75	$89.19	$89.19	1,026,919
2022-08-12	$87.10	$87.89	$83.39	$84.09	$84.09	979,069
2022-08-11	$91.58	$91.78	$87.11	$87.20	$87.20	675,016
2022-08-10	$87.33	$91.59	$87.01	$91.00	$91.00	1,022,989
2022-08-09	$89.27	$90.03	$85.44	$86.47	$86.47	1,561,618
2022-08-08	$91.38	$94.44	$90.15	$90.30	$90.30	1,191,124
2022-08-05	$93.19	$94.11	$88.12	$92.20	$92.20	1,642,193
2022-08-04	$102.36	$102.66	$96.96	$97.17	$97.17	940,274
2022-08-03	$101.79	$104.30	$100.83	$101.58	$101.58	640,050
2022-08-02	$101.70	$103.14	$99.71	$100.83	$100.83	611,293
2022-08-01	$102.06	$102.55	$99.55	$101.91	$101.91	771,216
2022-07-29	$101.94	$102.45	$100.94	$102.04	$102.04	401,178
2022-07-28	$101.03	$102.61	$99.62	$102.37	$102.37	369,780
2022-07-27	$101.84	$102.23	$99.83	$101.64	$101.64	467,555
2022-07-26	$102.40	$102.74	$100.75	$101.68	$101.68	484,276
2022-07-25	$104.04	$104.19	$101.97	$102.36	$102.36	493,264
2022-07-22	$104.47	$104.71	$101.87	$103.26	$103.26	271,681
2022-07-21	$102.58	$106.28	$102.58	$104.72	$104.72	475,769
2022-07-20	$103.38	$104.30	$99.36	$102.08	$102.08	615,388
2022-07-19	$101.50	$105.71	$101.17	$105.20	$105.20	680,914
2022-07-18	$102.61	$103.92	$99.83	$99.98	$99.98	736,625
2022-07-15	$100.37	$101.50	$98.76	$101.45	$101.45	573,630
2022-07-14	$102.06	$102.06	$98.42	$99.11	$99.11	417,431
2022-07-13	$100.80	$103.65	$100.80	$102.18	$102.18	424,072
2022-07-12	$104.08	$105.07	$101.88	$102.72	$102.72	534,770
2022-07-11	$105.94	$106.78	$103.56	$104.08	$104.08	274,763
2022-07-08	$107.33	$108.35	$105.79	$106.53	$106.53	426,226
2022-07-07	$105.00	$108.23	$105.00	$107.63	$107.63	692,857
2022-07-06	$100.83	$106.74	$100.68	$105.06	$105.06	1,207,887
2022-07-05	$95.79	$100.56	$95.62	$100.41	$100.41	527,645
2022-07-01	$97.14	$97.71	$95.02	$97.11	$97.11	469,344
2022-06-30	$99.32	$100.03	$96.95	$97.18	$97.18	511,000
2022-06-29	$100.28	$100.79	$98.20	$100.03	$100.03	702,551
2022-06-28	$101.87	$102.00	$99.25	$100.81	$100.81	645,400
2022-06-27	$100.73	$101.98	$98.34	$101.38	$101.38	699,062
2022-06-24	$99.23	$100.62	$96.32	$100.18	$100.18	876,277
2022-06-23	$96.26	$99.00	$95.37	$98.00	$98.00	932,223
2022-06-22	$99.25	$99.96	$95.43	$96.10	$96.10	831,013
2022-06-21	$101.46	$102.15	$99.56	$99.92	$99.92	581,790
2022-06-17	$98.95	$103.29	$98.89	$101.06	$101.06	1,327,426
2022-06-16	$98.13	$100.50	$96.90	$97.25	$97.25	660,493
2022-06-15	$99.37	$102.72	$98.97	$100.32	$100.32	859,487
2022-06-14	$94.33	$98.55	$93.88	$98.40	$98.40	838,412
2022-06-13	$95.00	$97.00	$93.70	$94.38	$94.38	1,053,821
2022-06-10	$94.80	$97.64	$94.45	$97.49	$97.49	695,682
2022-06-09	$96.33	$96.55	$93.67	$96.23	$96.23	593,932
2022-06-08	$98.79	$99.54	$96.45	$97.52	$97.52	654,602
2022-06-07	$92.20	$100.00	$92.00	$99.54	$99.54	745,579
2022-06-06	$91.12	$94.18	$90.18	$93.39	$93.39	715,672
2022-06-03	$91.56	$93.79	$89.30	$89.94	$89.94	831,440
2022-06-02	$92.16	$94.48	$91.39	$92.59	$92.59	879,892
2022-06-01	$95.49	$96.75	$92.59	$92.74	$92.74	801,564
2022-05-31	$104.30	$105.29	$93.18	$95.03	$95.03	3,148,289
2022-05-27	$101.69	$103.82	$97.95	$103.45	$103.45	1,844,355
2022-05-26	$100.20	$101.10	$97.89	$99.60	$99.60	1,212,779
2022-05-25	$99.52	$100.55	$98.02	$98.99	$98.99	553,483
2022-05-24	$99.90	$101.10	$99.17	$100.40	$100.40	466,517
2022-05-23	$99.57	$101.78	$98.83	$101.25	$101.25	620,302
2022-05-20	$99.84	$100.46	$97.24	$99.91	$99.91	405,144
2022-05-19	$100.20	$100.87	$98.14	$98.33	$98.33	703,808
2022-05-18	$101.66	$104.74	$99.50	$100.04	$100.04	742,302
2022-05-17	$101.55	$103.37	$99.61	$103.37	$103.37	600,881
2022-05-16	$100.60	$101.76	$97.81	$98.06	$98.06	425,133
2022-05-13	$94.30	$100.85	$94.11	$100.60	$100.60	570,485
2022-05-12	$88.79	$92.58	$88.05	$92.49	$92.49	585,694
2022-05-11	$90.78	$92.91	$88.72	$89.06	$89.06	866,655
2022-05-10	$93.63	$95.53	$91.43	$91.50	$91.50	650,270
2022-05-09	$96.97	$98.16	$91.81	$92.18	$92.18	803,268
2022-05-06	$103.64	$103.74	$95.59	$98.29	$98.29	854,179
2022-05-05	$103.21	$104.73	$99.93	$102.66	$102.66	735,162
2022-05-04	$100.54	$105.80	$98.96	$104.82	$104.82	720,342
2022-05-03	$101.30	$104.24	$100.00	$100.97	$100.97	619,919
2022-05-02	$100.11	$103.68	$99.71	$101.20	$101.20	632,989
2022-04-29	$100.66	$104.35	$100.25	$100.62	$100.62	530,581
2022-04-28	$102.56	$103.25	$99.69	$100.98	$100.98	523,234
2022-04-27	$100.81	$102.81	$100.05	$101.62	$101.62	345,031
2022-04-26	$103.57	$104.46	$98.60	$100.12	$100.12	857,031
2022-04-25	$105.07	$106.37	$103.50	$104.52	$104.52	492,373
2022-04-22	$109.52	$110.55	$105.71	$105.92	$105.92	285,973
2022-04-21	$116.38	$116.77	$109.98	$110.18	$110.18	400,180
2022-04-20	$112.72	$116.89	$112.33	$116.03	$116.03	405,250
2022-04-19	$109.64	$113.61	$109.64	$112.63	$112.63	293,101
2022-04-18	$110.86	$111.10	$108.69	$109.67	$109.67	331,293
2022-04-14	$113.62	$113.62	$110.41	$110.94	$110.94	212,009
2022-04-13	$112.69	$115.57	$111.87	$113.95	$113.95	289,059
2022-04-12	$114.39	$115.31	$112.42	$112.50	$112.50	345,135
2022-04-11	$114.93	$115.85	$112.75	$113.08	$113.08	419,812
2022-04-08	$118.51	$120.61	$116.04	$116.20	$116.20	557,874
2022-04-07	$113.77	$117.76	$113.24	$117.64	$117.64	493,615
2022-04-06	$114.54	$115.13	$112.77	$114.15	$114.15	536,026
2022-04-05	$113.06	$116.04	$112.08	$115.50	$115.50	606,147
2022-04-04	$113.31	$114.12	$111.92	$113.73	$113.73	387,927
2022-04-01	$113.50	$115.18	$111.49	$113.93	$113.93	392,222
2022-03-31	$112.84	$114.32	$111.47	$112.46	$112.46	323,971
2022-03-30	$112.89	$113.55	$111.72	$112.80	$112.80	294,036
2022-03-29	$112.13	$114.42	$111.67	$113.33	$113.33	346,509
2022-03-28	$109.70	$112.41	$108.77	$110.83	$110.83	272,262
2022-03-25	$110.99	$111.55	$108.00	$109.20	$109.20	430,354
2022-03-24	$112.86	$113.95	$109.03	$110.45	$110.45	361,253
2022-03-23	$112.95	$114.13	$111.40	$112.17	$112.17	243,690
2022-03-22	$111.34	$115.04	$111.34	$114.12	$114.12	431,649
2022-03-21	$114.50	$114.96	$110.37	$111.31	$111.31	375,248
2022-03-18	$109.70	$115.27	$109.43	$114.60	$114.60	655,741
2022-03-17	$106.58	$110.29	$106.09	$109.72	$109.72	380,593
2022-03-16	$105.60	$107.68	$102.38	$107.47	$107.47	530,203
2022-03-15	$102.34	$104.31	$100.22	$103.68	$103.68	525,976
2022-03-14	$98.35	$107.65	$98.35	$101.99	$101.99	749,105
2022-03-11	$100.67	$101.83	$98.45	$99.20	$99.20	441,956
2022-03-10	$100.58	$101.48	$98.38	$99.49	$99.49	313,124
2022-03-09	$99.13	$104.64	$98.06	$102.06	$102.06	547,826
2022-03-08	$98.31	$100.55	$96.96	$98.15	$98.15	474,199
2022-03-07	$99.74	$101.88	$97.83	$99.01	$99.01	475,691
2022-03-04	$100.14	$102.16	$98.53	$99.57	$99.57	517,645
2022-03-03	$104.63	$104.63	$100.65	$101.20	$101.20	386,285
2022-03-02	$103.35	$105.35	$101.00	$103.83	$103.83	709,123
2022-03-01	$106.00	$107.75	$102.64	$103.55	$103.55	591,872
2022-02-28	$107.10	$108.68	$104.37	$105.79	$105.79	696,837
2022-02-25	$104.09	$108.01	$102.56	$107.74	$107.74	764,751
2022-02-24	$99.98	$105.16	$99.21	$104.40	$104.40	1,120,949
2022-02-23	$102.47	$106.30	$102.29	$103.09	$103.09	940,464
2022-02-22	$99.30	$105.47	$99.20	$103.09	$103.09	964,134
2022-02-18	$92.93	$103.73	$91.64	$97.84	$97.84	2,066,802
2022-02-17	$93.01	$93.13	$88.37	$88.44	$88.44	746,723
2022-02-16	$94.55	$94.55	$91.32	$92.53	$92.53	435,058
2022-02-15	$93.89	$95.99	$93.25	$95.39	$95.39	630,161
2022-02-14	$95.95	$96.10	$92.22	$92.40	$92.40	612,432
2022-02-11	$96.61	$97.95	$95.17	$96.03	$96.03	648,152
2022-02-10	$96.11	$99.32	$95.00	$95.34	$95.34	398,404
2022-02-09	$96.06	$98.95	$95.76	$97.64	$97.64	391,018
2022-02-08	$96.04	$96.16	$93.18	$95.02	$95.02	611,341
2022-02-07	$99.43	$99.45	$95.85	$96.40	$96.40	450,912
2022-02-04	$100.78	$101.11	$97.39	$98.87	$98.87	869,371
2022-02-03	$100.11	$102.99	$99.50	$99.68	$99.68	480,398
2022-02-02	$101.64	$103.22	$100.56	$102.19	$102.19	527,738
2022-02-01	$103.50	$104.96	$100.00	$102.32	$102.32	540,624
2022-01-31	$102.53	$104.81	$100.26	$103.36	$103.36	601,713
2022-01-28	$92.00	$101.77	$91.55	$101.74	$101.74	1,856,270
2022-01-27	$96.10	$97.36	$91.14	$91.50	$91.50	666,102
2022-01-26	$99.62	$100.99	$94.76	$95.18	$95.18	581,796
2022-01-25	$102.13	$102.75	$96.81	$99.11	$99.11	1,250,649
2022-01-24	$100.93	$103.15	$96.18	$102.61	$102.61	1,105,331
2022-01-21	$108.83	$109.31	$104.84	$105.01	$105.01	579,992
2022-01-20	$113.80	$115.82	$109.30	$109.40	$109.40	501,518
2022-01-19	$110.57	$113.61	$108.88	$112.32	$112.32	653,351
2022-01-18	$114.66	$115.43	$109.65	$110.06	$110.06	749,371
2022-01-14	$117.00	$119.82	$113.02	$114.88	$114.88	911,940
2022-01-13	$125.67	$125.67	$117.19	$117.50	$117.50	1,136,055
2022-01-12	$127.62	$129.00	$124.49	$124.76	$124.76	699,006
2022-01-11	$130.20	$131.88	$125.98	$127.62	$127.62	816,403
2022-01-10	$123.00	$130.68	$122.22	$130.29	$130.29	887,551
2022-01-07	$130.16	$130.25	$122.74	$124.10	$124.10	1,161,869
2022-01-06	$125.18	$130.11	$122.47	$126.89	$126.89	662,243
2022-01-05	$125.55	$130.44	$123.72	$126.80	$126.80	813,649
2022-01-04	$132.47	$134.16	$123.50	$126.16	$126.16	1,232,689
2022-01-03	$135.48	$135.90	$130.92	$134.29	$134.29	810,040
2021-12-31	$132.81	$136.96	$132.50	$134.99	$134.99	683,589
2021-12-30	$128.99	$133.79	$128.00	$133.10	$133.10	849,081
2021-12-29	$127.75	$128.40	$124.59	$128.00	$128.00	944,775
2021-12-28	$131.99	$133.00	$125.38	$126.97	$126.97	1,509,302
2021-12-27	$137.36	$138.46	$131.10	$131.94	$131.94	1,595,073
2021-12-23	$140.30	$144.40	$135.15	$137.39	$137.39	5,418,973
2021-12-22	$168.01	$170.78	$162.05	$166.24	$166.24	594,307
2021-12-21	$180.00	$180.06	$160.97	$166.94	$166.94	1,287,316
2021-12-20	$167.95	$179.49	$167.56	$174.59	$174.59	2,400,494
2021-12-17	$152.15	$164.52	$150.15	$161.75	$161.75	1,023,129
2021-12-16	$151.00	$157.00	$147.44	$152.39	$152.39	799,298
2021-12-15	$139.98	$150.30	$139.51	$150.11	$150.11	491,593
2021-12-14	$140.51	$142.29	$137.81	$141.11	$141.11	320,084
2021-12-13	$134.01	$143.87	$133.54	$141.40	$141.40	457,948
2021-12-10	$137.74	$138.98	$133.74	$134.06	$134.06	338,516
2021-12-09	$142.50	$144.76	$137.81	$138.48	$138.48	310,949
2021-12-08	$142.80	$144.51	$140.07	$142.65	$142.65	286,241
2021-12-07	$141.90	$145.00	$141.02	$143.21	$143.21	355,612
2021-12-06	$145.15	$146.00	$137.29	$139.70	$139.70	548,790
2021-12-03	$147.00	$150.19	$143.01	$147.95	$147.95	474,770
2021-12-02	$144.69	$151.73	$143.63	$146.50	$146.50	491,177
2021-12-01	$145.87	$147.73	$139.57	$144.69	$144.69	488,577
2021-11-30	$150.91	$153.99	$146.61	$147.56	$147.56	645,167
2021-11-29	$143.80	$150.19	$138.52	$149.80	$149.80	724,188
2021-11-26	$144.23	$152.58	$140.40	$144.81	$144.81	765,220
2021-11-24	$133.67	$135.24	$130.00	$131.66	$131.66	414,010
2021-11-23	$142.61	$142.61	$130.91	$135.16	$135.16	780,580
2021-11-22	$152.50	$152.50	$142.53	$144.76	$144.76	446,848
2021-11-19	$146.49	$152.69	$145.94	$152.50	$152.50	697,351
2021-11-18	$148.34	$148.55	$140.19	$144.71	$144.71	632,583
2021-11-17	$149.21	$149.86	$146.95	$149.02	$149.02	543,274
2021-11-16	$146.74	$150.73	$145.34	$149.26	$149.26	622,963
2021-11-15	$143.89	$146.66	$142.31	$146.33	$146.33	571,851
2021-11-12	$134.46	$144.67	$134.30	$143.68	$143.68	990,188
2021-11-11	$126.01	$134.47	$126.01	$134.06	$134.06	725,536
2021-11-10	$121.53	$126.85	$121.35	$125.77	$125.77	317,068
2021-11-09	$126.58	$127.89	$121.36	$122.19	$122.19	410,646
2021-11-08	$122.01	$126.33	$120.89	$125.94	$125.94	464,972
2021-11-05	$133.75	$133.99	$120.10	$121.10	$121.10	1,107,842
2021-11-04	$138.50	$138.64	$133.93	$136.14	$136.14	495,616
2021-11-03	$133.36	$139.01	$132.76	$138.39	$138.39	376,000
2021-11-02	$138.04	$138.68	$132.25	$133.10	$133.10	271,610
2021-11-01	$132.77	$137.99	$132.15	$137.50	$137.50	453,675
2021-10-29	$131.92	$134.67	$131.72	$132.77	$132.77	260,080
2021-10-28	$132.90	$136.00	$131.70	$132.66	$132.66	273,513
2021-10-27	$134.03	$134.41	$128.70	$132.29	$132.29	254,495
2021-10-26	$134.62	$134.62	$131.76	$133.89	$133.89	199,810
2021-10-25	$134.87	$135.72	$132.31	$134.16	$134.16	227,027
2021-10-22	$133.82	$135.98	$133.02	$134.88	$134.88	178,620
2021-10-21	$131.83	$134.97	$131.62	$133.98	$133.98	242,669
2021-10-20	$132.59	$132.70	$128.55	$131.10	$131.10	600,014
2021-10-19	$129.06	$132.91	$127.80	$130.02	$130.02	1,021,095
2021-10-18	$128.41	$130.60	$126.54	$127.22	$127.22	621,465
2021-10-15	$134.57	$135.84	$128.07	$128.24	$128.24	698,628
2021-10-14	$138.88	$140.30	$134.52	$135.01	$135.01	282,921
2021-10-13	$134.85	$138.64	$134.65	$138.30	$138.30	204,120
2021-10-12	$136.00	$138.81	$134.31	$134.78	$134.78	365,962
2021-10-11	$137.88	$139.46	$135.62	$135.85	$135.85	288,843
2021-10-08	$144.55	$148.00	$136.74	$138.04	$138.04	863,342
2021-10-07	$135.64	$137.45	$134.80	$136.21	$136.21	411,972
2021-10-06	$133.07	$135.67	$130.67	$135.24	$135.24	430,383
2021-10-05	$137.45	$137.51	$131.94	$133.79	$133.79	371,988
2021-10-04	$134.01	$137.48	$131.58	$137.36	$137.36	332,071
2021-10-01	$136.99	$137.00	$127.11	$134.33	$134.33	597,582
2021-09-30	$140.42	$143.91	$139.41	$141.15	$141.15	226,910
2021-09-29	$139.26	$143.68	$138.91	$140.01	$140.01	295,225
2021-09-28	$140.33	$141.50	$136.13	$138.77	$138.77	334,331
2021-09-27	$144.11	$144.67	$139.22	$141.60	$141.60	486,433
2021-09-24	$153.80	$153.93	$146.94	$146.94	$146.94	406,026
2021-09-23	$154.25	$157.97	$152.19	$153.47	$153.47	390,710
2021-09-22	$157.22	$157.38	$153.15	$154.77	$154.77	455,148
2021-09-21	$153.64	$158.10	$151.60	$157.32	$157.32	556,794
2021-09-20	$150.17	$153.57	$147.87	$152.73	$152.73	612,919
2021-09-17	$145.18	$154.88	$144.98	$153.48	$153.48	1,323,698
2021-09-16	$147.36	$147.36	$141.36	$144.44	$144.44	333,411
2021-09-15	$147.42	$148.89	$145.59	$147.11	$147.11	662,218
2021-09-14	$142.62	$147.03	$141.81	$146.35	$146.35	493,927
2021-09-13	$148.92	$149.48	$141.47	$142.71	$142.71	598,278
2021-09-10	$143.13	$152.51	$143.00	$149.43	$149.43	1,054,775
2021-09-09	$139.11	$142.32	$138.55	$141.08	$141.08	542,737
2021-09-08	$139.67	$141.98	$138.66	$140.19	$140.19	452,939
2021-09-07	$140.63	$141.78	$138.00	$139.50	$139.50	590,921
2021-09-03	$138.65	$142.95	$137.00	$141.89	$141.89	333,322
2021-09-02	$136.31	$142.83	$135.98	$140.44	$140.44	671,232
2021-09-01	$129.90	$136.11	$128.53	$135.54	$135.54	473,108
2021-08-31	$129.80	$131.25	$127.28	$128.95	$128.95	587,255
2021-08-30	$128.30	$132.13	$127.71	$129.99	$129.99	410,988
2021-08-27	$124.75	$130.00	$124.04	$127.64	$127.64	645,316
2021-08-26	$121.34	$124.91	$120.02	$124.73	$124.73	404,383
2021-08-25	$121.20	$122.60	$120.51	$121.33	$121.33	305,422
2021-08-24	$120.88	$122.74	$118.43	$121.80	$121.80	752,417
2021-08-23	$118.85	$121.35	$116.47	$120.33	$120.33	909,748
2021-08-20	$113.47	$119.63	$112.43	$118.75	$118.75	722,111
2021-08-19	$117.10	$118.00	$114.00	$114.31	$114.31	571,687
2021-08-18	$121.37	$121.68	$117.87	$118.05	$118.05	429,971
2021-08-17	$119.76	$123.15	$118.87	$120.73	$120.73	495,223
2021-08-16	$121.80	$122.20	$118.30	$120.10	$120.10	478,294
2021-08-13	$125.51	$126.42	$121.50	$122.02	$122.02	484,773
2021-08-12	$126.50	$127.47	$123.84	$124.73	$124.73	543,125
2021-08-11	$130.47	$130.47	$125.60	$126.85	$126.85	318,939
2021-08-10	$131.07	$132.86	$128.42	$130.17	$130.17	481,065
2021-08-09	$125.11	$133.52	$124.59	$129.87	$129.87	810,408
2021-08-06	$129.16	$131.95	$119.80	$125.01	$125.01	1,950,838
2021-08-05	$144.76	$146.32	$140.57	$144.00	$144.00	465,468
2021-08-04	$141.47	$146.11	$140.67	$145.87	$145.87	577,642
2021-08-03	$139.78	$142.93	$139.54	$141.44	$141.44	556,600
2021-08-02	$141.73	$142.56	$136.78	$140.16	$140.16	583,497
2021-07-30	$143.24	$144.67	$141.19	$141.47	$141.47	477,071
2021-07-29	$142.99	$145.53	$142.37	$142.95	$142.95	332,568
2021-07-28	$137.55	$142.97	$137.09	$142.45	$142.45	555,350
2021-07-27	$139.41	$139.89	$132.89	$137.20	$137.20	778,158
2021-07-26	$149.37	$150.79	$139.10	$139.73	$139.73	833,548
2021-07-23	$148.58	$150.75	$146.27	$150.21	$150.21	1,293,763
2021-07-22	$138.88	$150.68	$138.35	$149.52	$149.52	1,808,540
2021-07-21	$136.50	$139.74	$131.15	$138.89	$138.89	940,205
2021-07-20	$136.13	$137.15	$131.57	$136.94	$136.94	1,029,779
2021-07-19	$122.14	$135.36	$121.98	$135.03	$135.03	1,084,575
2021-07-16	$117.34	$126.84	$116.58	$125.12	$125.12	574,710
2021-07-15	$117.49	$117.50	$115.94	$116.77	$116.77	432,443
2021-07-14	$118.27	$118.31	$115.27	$116.09	$116.09	364,619
2021-07-13	$122.01	$122.80	$116.30	$117.81	$117.81	683,203
2021-07-12	$122.69	$126.84	$122.07	$122.44	$122.44	555,290
2021-07-09	$122.34	$123.23	$118.92	$123.00	$123.00	591,320
2021-07-08	$118.00	$122.42	$116.30	$121.25	$121.25	657,453
2021-07-07	$126.80	$127.43	$115.51	$120.26	$120.26	1,515,892
2021-07-06	$126.24	$129.85	$125.68	$126.80	$126.80	804,519
2021-07-02	$128.19	$128.95	$124.17	$125.29	$125.29	540,053
2021-07-01	$127.74	$130.86	$126.65	$128.60	$128.60	643,008
2021-06-30	$132.50	$133.13	$125.75	$128.12	$128.12	1,400,372
2021-06-29	$127.56	$135.60	$126.50	$132.12	$132.12	1,986,364
2021-06-28	$119.08	$127.29	$119.00	$127.07	$127.07	892,584
2021-06-25	$115.23	$119.70	$114.80	$119.09	$119.09	1,523,566
2021-06-24	$112.90	$115.70	$112.85	$114.96	$114.96	319,146
2021-06-23	$111.50	$115.00	$111.30	$112.85	$112.85	385,085
2021-06-22	$111.54	$111.80	$109.75	$111.18	$111.18	274,589
2021-06-21	$113.00	$113.13	$110.05	$111.82	$111.82	455,704
2021-06-18	$112.72	$114.11	$112.42	$113.80	$113.80	622,764
2021-06-17	$111.13	$114.50	$110.68	$112.76	$112.76	348,761
2021-06-16	$110.87	$113.07	$109.89	$112.03	$112.03	354,638
2021-06-15	$115.51	$115.51	$110.82	$111.00	$111.00	293,823
2021-06-14	$115.03	$118.24	$114.10	$115.38	$115.38	389,268
2021-06-11	$115.18	$117.80	$114.48	$114.77	$114.77	384,321
2021-06-10	$111.37	$116.67	$110.73	$115.68	$115.68	725,438
2021-06-09	$112.30	$113.80	$111.05	$112.42	$112.42	401,930
2021-06-08	$109.59	$111.97	$108.77	$111.70	$111.70	695,340
2021-06-07	$104.00	$110.29	$103.96	$109.28	$109.28	1,210,656
2021-06-04	$106.50	$107.75	$103.31	$104.07	$104.07	2,005,627
2021-06-03	$108.00	$111.52	$107.04	$107.84	$107.84	1,928,331
2021-06-02	$110.43	$112.19	$107.94	$108.28	$108.28	1,899,138
2021-06-01	$115.58	$115.93	$108.41	$109.33	$109.33	1,897,485
2021-05-28	$122.30	$125.87	$118.01	$118.11	$118.11	414,589
2021-05-27	$120.00	$121.97	$118.52	$121.50	$121.50	432,393
2021-05-26	$119.62	$121.60	$118.21	$120.04	$120.04	367,838
2021-05-25	$115.35	$120.02	$115.35	$119.04	$119.04	485,642
2021-05-24	$116.67	$118.58	$114.70	$115.32	$115.32	432,445
2021-05-21	$121.00	$123.08	$115.85	$115.98	$115.98	744,391
2021-05-20	$117.20	$121.77	$116.68	$120.56	$120.56	495,225
2021-05-19	$115.74	$117.39	$114.00	$117.03	$117.03	465,957
2021-05-18	$116.65	$117.95	$115.78	$116.99	$116.99	461,477
2021-05-17	$117.75	$120.70	$115.54	$116.17	$116.17	472,305
2021-05-14	$117.89	$118.70	$114.72	$118.21	$118.21	561,452
2021-05-13	$120.00	$120.00	$112.62	$116.50	$116.50	733,603
2021-05-12	$113.02	$121.21	$112.15	$119.94	$119.94	1,034,137
2021-05-11	$113.11	$117.12	$111.34	$114.72	$114.72	626,759
2021-05-10	$121.10	$121.10	$115.20	$116.39	$116.39	926,640
2021-05-07	$108.34	$125.90	$107.10	$120.93	$120.93	2,347,987
2021-05-06	$112.22	$113.73	$107.66	$108.54	$108.54	994,192
2021-05-05	$109.43	$112.55	$108.21	$112.50	$112.50	1,083,166
2021-05-04	$107.42	$110.24	$104.42	$110.01	$110.01	971,836
2021-05-03	$105.74	$110.99	$104.40	$108.56	$108.56	1,000,427
2021-04-30	$107.00	$108.88	$104.66	$104.79	$104.79	1,003,939
2021-04-29	$111.38	$111.40	$107.02	$107.68	$107.68	982,520
2021-04-28	$115.00	$115.00	$110.94	$111.00	$111.00	693,010
2021-04-27	$120.64	$122.46	$114.94	$115.02	$115.02	805,654
2021-04-26	$115.41	$123.24	$114.85	$120.33	$120.33	1,268,865
2021-04-23	$105.93	$116.15	$105.93	$116.01	$116.01	3,500,260
2021-04-22	$119.95	$124.83	$119.55	$122.22	$122.22	767,651
2021-04-21	$118.72	$120.92	$115.83	$119.01	$119.01	558,813
2021-04-20	$122.30	$122.82	$117.75	$119.51	$119.51	530,599
2021-04-19	$128.00	$128.46	$120.41	$122.32	$122.32	804,258
2021-04-16	$126.21	$129.32	$123.71	$128.83	$128.83	560,729
2021-04-15	$130.11	$131.20	$124.32	$125.98	$125.98	995,362
2021-04-14	$128.38	$131.21	$128.07	$129.24	$129.24	524,429
2021-04-13	$128.26	$132.26	$125.39	$129.60	$129.60	663,512
2021-04-12	$123.67	$128.36	$122.34	$127.30	$127.30	582,428
2021-04-09	$128.25	$128.52	$121.50	$123.20	$123.20	792,350
2021-04-08	$130.80	$133.48	$128.33	$128.33	$128.33	656,475
2021-04-07	$130.09	$131.78	$128.12	$130.24	$130.24	468,664
2021-04-06	$132.82	$133.52	$128.80	$130.21	$130.21	629,310
2021-04-05	$134.57	$136.69	$131.00	$132.21	$132.21	963,641
2021-04-01	$132.63	$139.42	$129.15	$130.31	$130.31	1,006,182
2021-03-31	$127.70	$130.58	$125.48	$127.93	$127.93	608,842
2021-03-30	$121.96	$126.90	$119.45	$126.39	$126.39	651,326
2021-03-29	$125.31	$126.00	$121.57	$123.19	$123.19	787,388
2021-03-26	$126.92	$127.20	$121.35	$126.30	$126.30	786,885
2021-03-25	$126.10	$127.00	$122.75	$126.13	$126.13	1,136,253
2021-03-24	$137.10	$137.10	$128.63	$128.79	$128.79	676,994
2021-03-23	$140.16	$140.42	$136.17	$136.86	$136.86	565,604
2021-03-22	$137.00	$141.25	$135.41	$139.88	$139.88	609,047
2021-03-19	$137.97	$139.40	$134.75	$137.13	$137.13	1,071,609
2021-03-18	$140.44	$141.85	$133.93	$134.68	$134.68	736,282
2021-03-17	$136.99	$144.26	$134.10	$142.80	$142.80	831,809
2021-03-16	$142.39	$143.57	$136.83	$138.90	$138.90	881,214
2021-03-15	$137.74	$144.00	$136.91	$141.06	$141.06	647,262
2021-03-12	$132.08	$136.80	$127.62	$136.19	$136.19	912,772
2021-03-11	$134.07	$136.88	$130.48	$134.33	$134.33	1,604,529
2021-03-10	$158.04	$161.21	$127.20	$130.01	$130.01	3,299,255
2021-03-09	$157.00	$162.60	$154.38	$155.88	$155.88	777,521
2021-03-08	$152.10	$156.00	$147.78	$152.48	$152.48	816,373
2021-03-05	$148.60	$152.76	$138.29	$151.30	$151.30	874,697
2021-03-04	$150.55	$151.34	$140.63	$147.99	$147.99	1,123,003
2021-03-03	$162.37	$162.37	$149.50	$151.60	$151.60	1,036,591
2021-03-02	$168.17	$170.00	$161.00	$161.29	$161.29	916,820
2021-03-01	$170.15	$173.50	$165.40	$166.84	$166.84	812,058
2021-02-26	$167.65	$170.48	$162.83	$164.26	$164.26	823,018
2021-02-25	$172.28	$175.50	$164.50	$166.15	$166.15	837,749
2021-02-24	$169.43	$176.68	$166.05	$172.13	$172.13	931,705
2021-02-23	$162.50	$171.76	$157.78	$167.42	$167.42	1,433,108
2021-02-22	$180.30	$184.00	$163.01	$163.55	$163.55	2,061,039
2021-02-19	$193.07	$193.07	$181.50	$182.59	$182.59	2,510,049
2021-02-18	$217.21	$218.40	$208.19	$210.10	$210.10	788,998
2021-02-17	$219.00	$224.36	$212.65	$217.79	$217.79	389,880
2021-02-16	$232.00	$232.00	$217.70	$221.94	$221.94	618,797
2021-02-12	$231.12	$232.22	$225.67	$227.97	$227.97	466,909
2021-02-11	$240.00	$240.42	$227.40	$229.44	$229.44	449,557
2021-02-10	$237.40	$242.50	$229.20	$237.25	$237.25	403,259
2021-02-09	$233.00	$241.29	$232.19	$236.38	$236.38	456,243
2021-02-08	$239.27	$254.82	$225.27	$232.88	$232.88	1,306,097
2021-02-05	$230.57	$238.09	$225.21	$237.00	$237.00	444,704
2021-02-04	$235.55	$235.55	$222.47	$228.68	$228.68	673,336
2021-02-03	$236.00	$238.19	$230.84	$236.85	$236.85	373,565
2021-02-02	$254.90	$255.40	$233.76	$233.83	$233.83	754,069
2021-02-01	$251.84	$258.49	$249.00	$254.00	$254.00	564,979
2021-01-29	$241.39	$265.00	$240.00	$250.97	$250.97	1,424,381
2021-01-28	$222.55	$230.00	$221.72	$227.30	$227.30	450,669
2021-01-27	$224.02	$233.98	$216.65	$224.21	$224.21	645,797
2021-01-26	$241.00	$242.64	$226.09	$226.18	$226.18	720,866
2021-01-25	$241.42	$255.25	$235.34	$238.49	$238.49	1,305,177
2021-01-22	$222.59	$236.33	$216.67	$233.61	$233.61	1,249,797
2021-01-21	$214.59	$222.74	$210.17	$218.49	$218.49	886,714
2021-01-20	$202.00	$213.86	$201.42	$212.58	$212.58	935,425
2021-01-19	$207.51	$208.14	$198.40	$201.24	$201.24	1,014,015
2021-01-15	$199.93	$204.91	$195.95	$204.49	$204.49	975,531
2021-01-14	$200.72	$201.63	$187.29	$198.03	$198.03	1,346,588
2021-01-13	$203.19	$209.98	$197.00	$197.94	$197.94	929,402
2021-01-12	$198.82	$205.34	$198.82	$203.19	$203.19	674,510
2021-01-11	$195.01	$202.00	$194.00	$200.00	$200.00	1,011,200
2021-01-08	$197.21	$206.57	$187.08	$198.55	$198.55	1,666,124
2021-01-07	$205.50	$212.00	$175.00	$194.95	$194.95	3,204,831
2021-01-06	$195.95	$205.83	$195.02	$204.07	$204.07	889,177
2021-01-05	$188.05	$200.40	$185.50	$199.86	$199.86	833,599
2021-01-04	$181.88	$190.63	$177.38	$190.28	$190.28	690,144
2020-12-31	$185.25	$185.48	$179.36	$179.65	$179.65	435,449
2020-12-30	$182.00	$185.33	$180.31	$184.91	$184.91	450,226
2020-12-29	$185.00	$186.95	$176.86	$181.18	$181.18	670,129
2020-12-28	$198.99	$200.59	$182.69	$183.24	$183.24	790,300
2020-12-24	$201.00	$205.99	$196.22	$197.49	$197.49	256,489
2020-12-23	$201.74	$202.60	$195.38	$200.01	$200.01	739,450
2020-12-22	$207.05	$210.54	$199.15	$203.60	$203.60	614,640
2020-12-21	$195.50	$207.99	$194.01	$205.45	$205.45	1,258,557
2020-12-18	$197.44	$198.51	$186.07	$189.50	$189.50	1,022,185
2020-12-17	$194.59	$197.35	$191.00	$196.43	$196.43	415,947
2020-12-16	$201.82	$203.58	$190.60	$193.14	$193.14	672,937
2020-12-15	$207.48	$208.00	$196.04	$200.86	$200.86	671,573
2020-12-14	$204.00	$212.79	$204.00	$206.93	$206.93	648,859
2020-12-11	$197.15	$203.99	$195.18	$202.56	$202.56	723,371
2020-12-10	$189.00	$199.25	$187.01	$197.09	$197.09	456,177
2020-12-09	$193.91	$197.92	$189.17	$189.97	$189.97	459,010
2020-12-08	$194.85	$196.58	$189.71	$195.37	$195.37	435,778
2020-12-07	$194.63	$202.32	$192.29	$193.92	$193.92	533,850
2020-12-04	$198.46	$199.15	$192.66	$193.57	$193.57	608,945
2020-12-03	$199.51	$202.49	$195.27	$200.99	$200.99	830,490
2020-12-02	$187.86	$199.92	$186.00	$198.98	$198.98	899,954
2020-12-01	$195.00	$195.00	$187.00	$188.95	$188.95	707,114
2020-11-30	$191.00	$196.65	$186.55	$195.05	$195.05	1,030,223
2020-11-27	$183.00	$189.88	$179.02	$188.00	$188.00	533,837
2020-11-25	$175.77	$182.15	$175.01	$180.76	$180.76	995,693
2020-11-24	$175.00	$175.00	$166.48	$174.44	$174.44	1,408,493
2020-11-23	$186.52	$187.67	$175.83	$176.11	$176.11	1,418,979
2020-11-20	$191.41	$191.74	$185.50	$187.19	$187.19	862,053
2020-11-19	$189.48	$193.72	$185.07	$190.99	$190.99	1,149,241
2020-11-18	$193.30	$194.15	$184.26	$187.28	$187.28	1,097,304
2020-11-17	$193.50	$200.85	$191.60	$194.60	$194.60	850,976
2020-11-16	$192.05	$196.00	$187.53	$190.74	$190.74	1,401,442
2020-11-13	$212.21	$218.50	$198.25	$198.65	$198.65	1,268,716
2020-11-12	$217.50	$221.55	$209.00	$210.50	$210.50	1,065,159
2020-11-11	$199.50	$217.37	$195.59	$214.42	$214.42	1,317,311
2020-11-10	$210.95	$211.50	$187.85	$197.04	$197.04	1,424,377
2020-11-09	$202.41	$213.66	$175.51	$203.66	$203.66	4,637,975
2020-11-06	$281.81	$288.70	$273.02	$283.45	$283.45	578,846
2020-11-05	$272.10	$284.66	$265.70	$281.80	$281.80	1,099,719
2020-11-04	$263.99	$272.74	$261.47	$266.43	$266.43	571,803
2020-11-03	$248.00	$259.37	$244.03	$257.25	$257.25	530,518
2020-11-02	$271.30	$272.10	$245.00	$248.41	$248.41	783,314
2020-10-30	$255.01	$275.55	$255.00	$268.29	$268.29	1,006,808
2020-10-29	$269.00	$274.75	$263.50	$268.78	$268.78	746,425
2020-10-28	$268.15	$274.91	$261.02	$263.79	$263.79	669,215
2020-10-27	$267.45	$273.94	$264.55	$273.60	$273.60	717,423
2020-10-26	$245.31	$266.57	$245.23	$263.42	$263.42	976,566
2020-10-23	$245.26	$249.39	$235.84	$248.21	$248.21	347,932
2020-10-22	$241.00	$249.88	$240.00	$245.74	$245.74	448,343
2020-10-21	$251.06	$254.50	$238.44	$241.98	$241.98	575,496
2020-10-20	$256.23	$260.64	$248.59	$249.49	$249.49	484,149
2020-10-19	$257.29	$262.50	$255.01	$257.69	$257.69	657,052
2020-10-16	$269.80	$271.47	$255.12	$255.25	$255.25	707,522
2020-10-15	$265.70	$268.15	$258.61	$266.09	$266.09	562,445
2020-10-14	$276.00	$279.88	$267.61	$270.61	$270.61	620,028
2020-10-13	$272.50	$279.74	$268.82	$274.70	$274.70	884,391
2020-10-12	$282.00	$287.30	$267.03	$270.75	$270.75	1,185,867
2020-10-09	$278.65	$283.52	$275.80	$278.05	$278.05	694,926
2020-10-08	$282.51	$282.51	$269.28	$276.78	$276.78	950,873
2020-10-07	$255.26	$281.43	$254.32	$277.82	$277.82	1,288,034
2020-10-06	$250.33	$255.80	$240.06	$250.00	$250.00	876,107
2020-10-05	$242.41	$253.93	$241.93	$251.68	$251.68	1,267,203
2020-10-02	$221.85	$238.91	$221.07	$235.34	$235.34	1,131,861
2020-10-01	$239.00	$244.90	$219.61	$225.54	$225.54	2,268,071
2020-09-30	$213.06	$220.94	$211.48	$219.38	$219.38	1,045,541
2020-09-29	$200.33	$219.19	$199.37	$215.00	$215.00	1,404,144
2020-09-28	$198.79	$200.90	$194.33	$198.64	$198.64	698,544
2020-09-25	$191.81	$197.81	$187.75	$196.77	$196.77	575,907
2020-09-24	$195.10	$197.98	$189.74	$191.96	$191.96	728,622
2020-09-23	$196.94	$203.70	$188.14	$196.21	$196.21	865,213
2020-09-22	$204.01	$204.48	$192.61	$198.98	$198.98	1,290,182
2020-09-21	$186.00	$203.25	$185.43	$200.00	$200.00	2,019,338
2020-09-18	$174.48	$191.58	$169.58	$189.31	$189.31	2,384,712
2020-09-17	$161.33	$172.71	$157.26	$170.75	$170.75	1,053,694
2020-09-16	$161.01	$168.50	$161.01	$164.72	$164.72	787,371
2020-09-15	$162.07	$163.93	$158.25	$162.42	$162.42	940,156
2020-09-14	$162.93	$166.00	$155.50	$159.39	$159.39	1,216,037
2020-09-11	$156.37	$166.22	$155.70	$161.19	$161.19	1,492,066
2020-09-10	$154.41	$156.60	$150.78	$152.23	$152.23	632,724
2020-09-09	$154.21	$156.71	$151.58	$152.70	$152.70	944,357
2020-09-08	$153.39	$159.68	$150.00	$151.99	$151.99	1,041,500
2020-09-04	$155.98	$158.50	$143.28	$154.41	$154.41	1,312,841
2020-09-03	$163.82	$168.27	$154.63	$158.15	$158.15	1,593,285
2020-09-02	$162.45	$172.18	$158.72	$167.80	$167.80	2,284,288
2020-09-01	$177.30	$181.43	$156.02	$158.37	$158.37	2,484,818
2020-08-31	$164.27	$177.76	$162.74	$175.96	$175.96	1,968,008
2020-08-28	$172.33	$178.00	$160.66	$162.97	$162.97	3,148,144
2020-08-27	$168.01	$182.00	$135.02	$174.56	$174.56	13,439,065
2020-08-26	$232.00	$233.10	$220.05	$222.94	$222.94	685,709
2020-08-25	$225.61	$233.63	$222.32	$232.90	$232.90	740,565
2020-08-24	$245.89	$245.99	$224.39	$228.21	$228.21	945,071
2020-08-21	$246.50	$246.52	$238.17	$241.52	$241.52	559,918
2020-08-20	$240.57	$251.42	$238.07	$247.60	$247.60	616,271
2020-08-19	$248.87	$250.00	$239.09	$241.08	$241.08	637,157
2020-08-18	$249.38	$249.55	$237.60	$248.83	$248.83	762,892
2020-08-17	$243.96	$248.50	$232.51	$247.24	$247.24	708,341
2020-08-14	$252.00	$253.33	$243.01	$245.93	$245.93	418,758
2020-08-13	$242.51	$253.83	$241.14	$249.37	$249.37	682,683
2020-08-12	$237.20	$247.32	$230.16	$239.59	$239.59	1,035,794
2020-08-11	$225.69	$243.29	$217.97	$229.59	$229.59	1,244,118
2020-08-10	$272.76	$272.94	$227.60	$229.69	$229.69	1,906,143
2020-08-07	$288.00	$292.95	$269.24	$272.76	$272.76	713,417
2020-08-06	$305.72	$306.72	$275.16	$285.35	$285.35	899,066
2020-08-05	$302.00	$303.95	$296.02	$301.96	$301.96	630,393
2020-08-04	$293.91	$300.85	$289.62	$298.56	$298.56	642,156
2020-08-03	$288.00	$298.36	$284.15	$293.82	$293.82	829,551
2020-07-31	$277.19	$287.88	$267.12	$282.47	$282.47	936,109
2020-07-30	$257.88	$272.99	$256.36	$270.50	$270.50	623,161
2020-07-29	$255.26	$261.89	$253.77	$259.47	$259.47	438,338
2020-07-28	$259.10	$260.22	$253.29	$254.95	$254.95	566,582
2020-07-27	$261.35	$266.91	$258.50	$259.68	$259.68	669,938
2020-07-24	$252.34	$259.59	$243.06	$255.51	$255.51	581,543
2020-07-23	$263.75	$272.68	$255.31	$257.24	$257.24	578,876
2020-07-22	$259.97	$271.02	$257.87	$263.75	$263.75	745,795
2020-07-21	$263.01	$264.45	$257.32	$258.48	$258.48	735,935
2020-07-20	$272.70	$277.67	$259.41	$261.39	$261.39	1,357,352
2020-07-17	$244.29	$268.21	$243.56	$267.00	$267.00	1,102,430
2020-07-16	$245.93	$246.89	$238.01	$242.73	$242.73	335,254
2020-07-15	$242.45	$247.81	$236.43	$246.18	$246.18	577,695
2020-07-14	$234.02	$241.24	$224.15	$239.82	$239.82	803,569
2020-07-13	$250.26	$254.31	$233.33	$234.51	$234.51	908,178
2020-07-10	$245.39	$247.22	$242.02	$246.64	$246.64	523,307
2020-07-09	$240.00	$248.00	$232.62	$244.96	$244.96	653,745
2020-07-08	$228.97	$243.68	$228.97	$237.48	$237.48	1,250,128
2020-07-07	$228.18	$228.50	$218.16	$224.98	$224.98	1,249,719
2020-07-06	$227.50	$236.76	$226.80	$235.57	$235.57	1,145,150
2020-07-02	$219.91	$229.26	$218.75	$227.04	$227.04	923,706
2020-07-01	$224.00	$225.82	$213.35	$220.76	$220.76	1,041,878
2020-06-30	$211.38	$226.39	$211.38	$223.74	$223.74	1,097,244
2020-06-29	$227.45	$228.00	$208.22	$210.43	$210.43	1,388,065
2020-06-26	$210.38	$222.28	$206.85	$221.00	$221.00	5,672,279
2020-06-25	$201.18	$207.88	$198.01	$207.88	$207.88	801,718
2020-06-24	$205.34	$210.00	$197.63	$200.50	$200.50	971,175
2020-06-23	$211.51	$216.75	$205.60	$207.27	$207.27	945,614
2020-06-22	$211.52	$212.99	$202.29	$209.87	$209.87	1,234,290
2020-06-19	$209.20	$217.49	$207.04	$210.38	$210.38	6,873,376
2020-06-18	$208.48	$217.77	$207.13	$208.04	$208.04	1,555,106
2020-06-17	$206.90	$217.99	$206.14	$207.17	$207.17	1,350,594
2020-06-16	$208.55	$209.00	$193.33	$207.24	$207.24	1,467,704
2020-06-15	$179.53	$204.95	$178.48	$203.44	$203.44	2,809,495
2020-06-12	$162.00	$175.40	$159.46	$171.80	$171.80	1,370,079
2020-06-11	$165.21	$170.99	$158.34	$158.37	$158.37	1,122,786
2020-06-10	$158.00	$167.75	$157.95	$166.76	$166.76	974,732
2020-06-09	$155.26	$160.01	$154.39	$155.80	$155.80	683,291
2020-06-08	$151.82	$157.73	$148.18	$156.32	$156.32	756,222
2020-06-05	$154.34	$154.91	$147.28	$153.64	$153.64	1,172,491
2020-06-04	$157.80	$164.44	$156.15	$156.89	$156.89	634,808
2020-06-03	$167.35	$168.19	$158.20	$159.88	$159.88	783,999
2020-06-02	$173.31	$174.34	$166.30	$168.60	$168.60	682,719
2020-06-01	$174.71	$176.83	$172.16	$174.92	$174.92	687,576
2020-05-29	$170.11	$175.41	$169.50	$175.00	$175.00	1,038,808
2020-05-28	$155.47	$172.40	$155.43	$167.22	$167.22	1,048,023
2020-05-27	$157.05	$158.70	$147.70	$157.49	$157.49	1,434,481
2020-05-26	$174.01	$174.78	$156.77	$160.80	$160.80	1,378,938
2020-05-22	$180.50	$180.70	$171.64	$173.49	$173.49	912,136
2020-05-21	$187.00	$189.41	$179.07	$180.70	$180.70	745,502
2020-05-20	$189.03	$191.83	$185.26	$186.79	$186.79	663,245
2020-05-19	$186.12	$187.95	$179.01	$186.05	$186.05	688,824
2020-05-18	$201.10	$201.97	$177.60	$182.80	$182.80	1,560,359
2020-05-15	$191.71	$199.72	$188.62	$197.27	$197.27	1,796,476
2020-05-14	$173.80	$192.00	$173.80	$185.73	$185.73	2,131,451
2020-05-13	$187.00	$191.04	$164.00	$178.60	$178.60	2,295,030
2020-05-12	$207.89	$208.00	$182.49	$182.52	$182.52	2,493,574
2020-05-11	$189.25	$210.81	$187.50	$208.95	$208.95	4,026,542
2020-05-08	$155.00	$159.14	$152.38	$158.60	$158.60	519,071
2020-05-07	$155.12	$163.48	$148.02	$153.48	$153.48	1,122,421
2020-05-06	$141.74	$146.05	$139.22	$142.31	$142.31	573,215
2020-05-05	$140.19	$141.72	$138.02	$141.19	$141.19	478,906
2020-05-04	$138.90	$143.45	$136.56	$138.99	$138.99	420,101
2020-05-01	$136.29	$139.44	$134.31	$139.24	$139.24	491,555
2020-04-30	$138.18	$142.17	$136.26	$139.00	$139.00	403,750
2020-04-29	$135.53	$140.69	$132.84	$139.70	$139.70	532,407
2020-04-28	$139.97	$140.07	$130.28	$134.19	$134.19	775,304
2020-04-27	$139.64	$143.97	$135.16	$138.09	$138.09	1,109,990
2020-04-24	$125.25	$136.52	$124.71	$134.60	$134.60	926,005
2020-04-23	$125.00	$130.50	$123.66	$125.07	$125.07	841,779
2020-04-22	$115.21	$124.17	$114.18	$123.71	$123.71	903,413
2020-04-21	$109.00	$113.94	$106.13	$112.94	$112.94	374,348
2020-04-20	$108.00	$110.87	$107.07	$109.14	$109.14	727,044
2020-04-17	$113.37	$113.75	$107.01	$107.87	$107.87	883,656
2020-04-16	$102.62	$110.52	$101.70	$109.83	$109.83	665,849
2020-04-15	$98.29	$102.24	$96.05	$101.70	$101.70	717,424
2020-04-14	$100.12	$102.56	$96.02	$98.73	$98.73	468,592
2020-04-13	$95.78	$99.51	$94.20	$98.89	$98.89	405,878
2020-04-09	$94.34	$96.00	$90.20	$95.94	$95.94	533,817
2020-04-08	$87.50	$95.23	$86.30	$93.69	$93.69	703,400
2020-04-07	$97.63	$98.00	$86.35	$87.56	$87.56	784,947
2020-04-06	$98.10	$98.22	$94.35	$96.32	$96.32	746,781
2020-04-03	$94.32	$95.59	$92.52	$95.00	$95.00	556,376
2020-04-02	$97.99	$98.38	$90.53	$95.07	$95.07	1,019,396
2020-04-01	$95.64	$103.00	$92.76	$97.81	$97.81	596,920
2020-03-31	$104.00	$106.56	$95.01	$97.81	$97.81	796,613
2020-03-30	$96.03	$105.63	$93.41	$103.64	$103.64	994,829
2020-03-27	$96.52	$98.49	$91.16	$94.31	$94.31	1,172,708
2020-03-26	$79.97	$92.99	$78.16	$88.97	$88.97	1,893,960
2020-03-25	$84.94	$84.97	$79.18	$80.69	$80.69	629,167
2020-03-24	$93.22	$95.20	$81.74	$85.71	$85.71	990,056
2020-03-23	$90.05	$93.00	$85.13	$88.30	$88.30	782,173
2020-03-20	$92.15	$94.62	$86.18	$88.89	$88.89	1,143,084
2020-03-19	$93.00	$100.42	$89.10	$91.84	$91.84	714,142
2020-03-18	$90.49	$96.13	$83.30	$91.63	$91.63	799,081
2020-03-17	$77.46	$97.89	$74.66	$93.64	$93.64	1,241,968
2020-03-16	$76.80	$85.00	$73.01	$74.20	$74.20	905,621
2020-03-13	$83.38	$84.81	$76.55	$79.17	$79.17	547,864
2020-03-12	$88.87	$88.87	$76.03	$81.33	$81.33	756,883
2020-03-11	$79.60	$91.73	$79.04	$89.68	$89.68	747,640
2020-03-10	$81.77	$83.20	$76.33	$80.93	$80.93	245,989
2020-03-09	$79.34	$82.50	$78.44	$80.22	$80.22	341,743
2020-03-06	$79.06	$83.64	$78.79	$83.27	$83.27	350,147
2020-03-05	$81.48	$83.81	$79.22	$81.06	$81.06	310,770
2020-03-04	$80.90	$83.99	$80.59	$82.64	$82.64	269,410
2020-03-03	$80.96	$81.83	$78.29	$79.79	$79.79	210,411
2020-03-02	$78.00	$81.08	$76.17	$80.73	$80.73	288,560
2020-02-28	$74.84	$77.24	$72.99	$77.24	$77.24	311,488
2020-02-27	$79.22	$80.93	$77.06	$77.10	$77.10	386,150
2020-02-26	$77.93	$81.16	$77.93	$80.94	$80.94	294,325
2020-02-25	$79.34	$79.34	$76.55	$77.74	$77.74	174,158
2020-02-24	$76.96	$79.89	$76.17	$79.03	$79.03	172,170
2020-02-21	$81.13	$81.24	$79.02	$79.39	$79.39	222,524
2020-02-20	$81.57	$81.91	$78.68	$81.13	$81.13	142,178
2020-02-19	$80.12	$82.72	$80.12	$82.24	$82.24	132,194
2020-02-18	$79.91	$80.21	$78.56	$79.86	$79.86	182,435
2020-02-14	$80.46	$81.37	$79.66	$80.40	$80.40	150,863
2020-02-13	$81.99	$81.99	$77.70	$80.79	$80.79	313,758
2020-02-12	$78.84	$80.20	$77.85	$79.98	$79.98	298,002
2020-02-11	$77.89	$79.62	$77.25	$78.21	$78.21	154,757
2020-02-10	$75.79	$77.65	$75.76	$77.52	$77.52	146,487
2020-02-07	$77.31	$77.38	$74.85	$75.95	$75.95	317,746
2020-02-06	$78.77	$78.77	$77.39	$77.71	$77.71	218,316
2020-02-05	$78.97	$79.21	$77.80	$78.44	$78.44	209,770
2020-02-04	$78.23	$78.77	$77.45	$78.10	$78.10	344,272
2020-02-03	$77.38	$78.67	$77.03	$77.16	$77.16	200,734
2020-01-31	$79.88	$79.88	$76.51	$76.80	$76.80	150,255
2020-01-30	$79.88	$80.18	$77.97	$80.06	$80.06	131,938
2020-01-29	$79.32	$81.33	$78.63	$80.11	$80.11	225,340
2020-01-28	$79.00	$79.60	$77.86	$79.51	$79.51	209,062
2020-01-27	$76.88	$79.48	$76.02	$78.99	$78.99	313,012
2020-01-24	$77.18	$79.31	$76.12	$78.02	$78.02	310,318
2020-01-23	$75.35	$77.40	$74.66	$76.73	$76.73	256,985
2020-01-22	$74.32	$76.04	$74.27	$75.44	$75.44	207,225
2020-01-21	$72.61	$74.82	$71.90	$73.93	$73.93	335,256
2020-01-17	$74.20	$74.33	$72.39	$72.51	$72.51	602,463
2020-01-16	$77.49	$77.58	$74.10	$74.89	$74.89	547,366
2020-01-15	$80.17	$81.61	$77.02	$77.37	$77.37	390,831
2020-01-14	$80.04	$81.56	$79.32	$80.36	$80.36	263,337
2020-01-13	$79.29	$80.18	$78.36	$79.92	$79.92	320,720
2020-01-10	$78.99	$79.74	$75.28	$78.95	$78.95	437,836
2020-01-09	$78.02	$79.80	$75.67	$76.15	$76.15	212,230
2020-01-08	$76.30	$77.92	$76.15	$77.26	$77.26	408,694
2020-01-07	$75.64	$76.15	$74.81	$76.09	$76.09	337,688
2020-01-06	$74.08	$75.83	$73.17	$75.65	$75.65	130,734
2020-01-03	$73.81	$75.75	$73.74	$74.51	$74.51	210,372
2020-01-02	$75.24	$75.24	$73.34	$74.80	$74.80	124,411
2019-12-31	$73.52	$75.18	$73.52	$75.03	$75.03	294,131
2019-12-30	$74.07	$74.07	$72.71	$73.55	$73.55	157,036
2019-12-27	$73.62	$74.47	$73.31	$74.27	$74.27	146,886
2019-12-26	$73.84	$74.13	$73.12	$73.55	$73.55	89,345
2019-12-24	$73.82	$74.09	$73.27	$73.83	$73.83	42,107
2019-12-23	$73.65	$74.13	$72.53	$73.83	$73.83	130,727
2019-12-20	$73.32	$74.14	$72.54	$73.47	$73.47	310,722
2019-12-19	$72.06	$73.27	$70.83	$73.18	$73.18	131,092
2019-12-18	$71.21	$72.38	$71.06	$72.11	$72.11	160,218
2019-12-17	$71.04	$71.10	$68.66	$71.05	$71.05	211,392
2019-12-16	$71.64	$72.19	$70.76	$71.04	$71.04	136,858
2019-12-13	$71.73	$72.05	$69.90	$70.82	$70.82	215,596
2019-12-12	$71.73	$73.97	$71.47	$71.91	$71.91	200,242
2019-12-11	$71.87	$73.16	$71.08	$71.65	$71.65	289,064
2019-12-10	$71.09	$72.25	$70.52	$72.00	$72.00	228,051
2019-12-09	$70.66	$71.64	$70.27	$71.09	$71.09	218,666
2019-12-06	$69.52	$72.38	$69.52	$70.93	$70.93	221,714
2019-12-05	$68.69	$70.14	$68.41	$69.05	$69.05	180,943
2019-12-04	$68.17	$69.16	$67.43	$68.41	$68.41	141,337
2019-12-03	$67.06	$68.12	$67.06	$67.73	$67.73	132,155
2019-12-02	$68.26	$68.70	$67.07	$67.82	$67.82	120,246
2019-11-29	$68.72	$68.89	$68.09	$68.62	$68.62	71,874
2019-11-27	$68.96	$69.97	$68.28	$68.99	$68.99	152,770
2019-11-26	$68.51	$69.66	$67.89	$69.03	$69.03	206,364
2019-11-25	$66.59	$69.50	$63.78	$68.86	$68.86	201,034
2019-11-22	$66.98	$66.98	$65.10	$66.28	$66.28	103,196
2019-11-21	$65.43	$66.78	$65.43	$66.35	$66.35	133,315
2019-11-20	$64.78	$66.55	$64.78	$65.82	$65.82	219,928
2019-11-19	$64.22	$65.33	$63.35	$65.30	$65.30	216,075
2019-11-18	$64.09	$65.78	$62.91	$64.51	$64.51	223,021
2019-11-15	$62.43	$64.60	$62.38	$64.19	$64.19	166,113
2019-11-14	$60.37	$62.67	$60.27	$61.78	$61.78	391,200
2019-11-13	$59.37	$60.74	$59.09	$60.53	$60.53	101,892
2019-11-12	$59.49	$60.80	$59.05	$59.80	$59.80	134,058
2019-11-11	$59.05	$60.06	$58.87	$59.36	$59.36	138,859
2019-11-08	$58.73	$59.71	$58.24	$59.55	$59.55	132,959
2019-11-07	$59.05	$59.71	$58.11	$58.75	$58.75	88,200
2019-11-06	$61.69	$61.79	$58.62	$58.68	$58.68	113,145
2019-11-05	$59.73	$62.32	$59.55	$61.93	$61.93	184,810
2019-11-04	$59.23	$60.56	$57.81	$59.48	$59.48	269,182
2019-11-01	$57.18	$59.56	$56.90	$58.28	$58.28	196,061
2019-10-31	$58.57	$58.82	$55.42	$56.90	$56.90	428,711
2019-10-30	$61.01	$61.01	$58.02	$58.46	$58.46	220,976
2019-10-29	$62.02	$62.34	$60.37	$60.99	$60.99	122,655
2019-10-28	$60.87	$62.28	$59.92	$62.05	$62.05	181,345
2019-10-25	$60.53	$61.90	$60.36	$60.64	$60.64	85,712
2019-10-24	$60.74	$61.05	$60.12	$60.69	$60.69	84,775
2019-10-23	$60.16	$60.82	$59.66	$60.69	$60.69	146,150
2019-10-22	$61.20	$62.00	$60.05	$60.33	$60.33	111,260
2019-10-21	$62.19	$62.75	$61.18	$61.23	$61.23	108,170
2019-10-18	$60.16	$62.01	$60.16	$61.80	$61.80	114,706
2019-10-17	$59.51	$60.77	$59.51	$60.57	$60.57	157,412
2019-10-16	$58.63	$59.59	$58.00	$59.43	$59.43	84,769
2019-10-15	$58.42	$59.66	$58.40	$58.65	$58.65	95,740
2019-10-14	$57.43	$58.30	$56.78	$58.24	$58.24	96,249
2019-10-11	$57.61	$58.69	$56.70	$57.65	$57.65	170,609
2019-10-10	$55.98	$57.60	$55.25	$56.84	$56.84	288,581
2019-10-09	$56.64	$56.82	$55.43	$55.79	$55.79	301,265
2019-10-08	$57.85	$58.68	$55.90	$55.97	$55.97	152,337
2019-10-07	$59.06	$59.92	$58.39	$58.64	$58.64	102,037
2019-10-04	$59.47	$60.06	$58.56	$59.32	$59.32	137,902
2019-10-03	$57.96	$59.47	$56.22	$59.11	$59.11	149,402
2019-10-02	$58.32	$58.88	$57.00	$58.56	$58.56	144,035
2019-10-01	$61.67	$61.77	$58.20	$58.61	$58.61	191,591
2019-09-30	$60.34	$62.20	$59.66	$61.35	$61.35	219,737
2019-09-27	$61.20	$61.73	$59.15	$60.25	$60.25	167,371
2019-09-26	$62.46	$63.10	$60.97	$61.03	$61.03	153,882
2019-09-25	$62.90	$63.71	$61.68	$62.79	$62.79	134,817
2019-09-24	$63.83	$64.11	$62.63	$63.02	$63.02	227,551
2019-09-23	$63.85	$64.70	$61.78	$63.26	$63.26	152,414
2019-09-20	$63.91	$64.80	$62.90	$64.19	$64.19	341,529
2019-09-19	$64.08	$64.95	$63.46	$63.98	$63.98	206,299
2019-09-18	$64.98	$65.43	$63.65	$63.82	$63.82	188,671
2019-09-17	$64.33	$65.08	$63.77	$64.90	$64.90	142,257
2019-09-16	$66.05	$66.55	$64.44	$64.69	$64.69	180,962
2019-09-13	$68.46	$68.81	$66.70	$67.16	$67.16	340,103
2019-09-12	$68.95	$69.82	$67.66	$68.42	$68.42	363,044
2019-09-11	$67.37	$70.00	$67.17	$68.62	$68.62	843,333
2019-09-10	$63.53	$67.51	$63.11	$67.31	$67.31	545,189
2019-09-09	$60.83	$63.75	$59.57	$63.63	$63.63	307,459
2019-09-06	$61.22	$61.53	$59.84	$60.95	$60.95	182,714
2019-09-05	$61.39	$62.18	$60.54	$60.82	$60.82	155,157
2019-09-04	$61.96	$63.03	$59.39	$60.40	$60.40	166,804
2019-09-03	$63.01	$64.96	$60.19	$61.32	$61.32	200,295
2019-08-30	$65.84	$65.84	$62.81	$63.05	$63.05	245,087
2019-08-29	$58.94	$65.79	$58.89	$65.62	$65.62	812,524
2019-08-28	$57.27	$58.88	$56.75	$58.17	$58.17	139,912
2019-08-27	$58.77	$59.39	$56.71	$57.50	$57.50	192,148
2019-08-26	$58.95	$59.10	$58.30	$58.54	$58.54	90,308
2019-08-23	$60.84	$60.93	$58.08	$58.34	$58.34	137,188
2019-08-22	$61.59	$62.09	$60.37	$60.80	$60.80	141,842
2019-08-21	$62.11	$62.56	$61.04	$61.50	$61.50	99,781
2019-08-20	$61.58	$61.80	$60.58	$61.34	$61.34	184,842
2019-08-19	$62.71	$62.71	$60.88	$61.62	$61.62	128,073
2019-08-16	$60.73	$62.15	$59.76	$61.57	$61.57	193,144
2019-08-15	$63.96	$64.62	$60.10	$60.52	$60.52	385,374
2019-08-14	$64.70	$66.13	$63.88	$64.17	$64.17	397,034
2019-08-13	$58.50	$65.58	$58.50	$65.46	$65.46	568,432
2019-08-12	$57.40	$59.03	$56.72	$58.93	$58.93	233,624
2019-08-09	$56.07	$60.65	$54.13	$58.22	$58.22	365,326
2019-08-08	$55.44	$56.85	$55.03	$55.29	$55.29	327,241
2019-08-07	$54.49	$55.59	$53.61	$54.87	$54.87	203,311
2019-08-06	$54.07	$55.28	$53.89	$55.13	$55.13	169,330
2019-08-05	$54.83	$55.35	$52.49	$53.63	$53.63	206,853
2019-08-02	$57.23	$57.81	$55.15	$55.77	$55.77	157,892
2019-08-01	$58.99	$59.84	$57.11	$57.41	$57.41	137,236
2019-07-31	$58.68	$59.99	$58.39	$59.03	$59.03	173,159
2019-07-30	$57.51	$58.83	$57.31	$58.43	$58.43	143,134
2019-07-29	$58.98	$59.23	$57.13	$57.66	$57.66	128,322
2019-07-26	$58.48	$59.56	$58.44	$58.86	$58.86	115,234
2019-07-25	$58.81	$58.81	$57.71	$58.27	$58.27	147,331
2019-07-24	$56.72	$58.84	$56.57	$58.82	$58.82	124,965
2019-07-23	$56.20	$56.85	$55.63	$56.70	$56.70	106,041
2019-07-22	$57.23	$57.55	$55.53	$56.08	$56.08	99,627
2019-07-19	$57.86	$60.00	$56.92	$56.97	$56.97	100,310
2019-07-18	$56.68	$58.37	$56.68	$57.93	$57.93	146,083
2019-07-17	$56.86	$57.15	$56.63	$56.78	$56.78	155,462
2019-07-16	$57.87	$58.10	$56.86	$56.87	$56.87	89,990
2019-07-15	$57.52	$58.08	$56.80	$57.98	$57.98	105,941
2019-07-12	$57.55	$58.30	$56.56	$57.35	$57.35	129,480
2019-07-11	$57.58	$57.79	$56.98	$57.73	$57.73	91,296
2019-07-10	$57.58	$57.91	$56.84	$57.18	$57.18	102,558
2019-07-09	$56.16	$57.20	$55.64	$57.18	$57.18	107,668
2019-07-08	$58.13	$58.36	$56.21	$56.51	$56.51	197,530
2019-07-05	$58.21	$58.68	$57.61	$58.40	$58.40	68,912
2019-07-03	$58.87	$58.89	$58.00	$58.70	$58.70	42,026
2019-07-02	$59.49	$59.63	$57.87	$58.56	$58.56	130,984
2019-07-01	$60.10	$60.12	$58.50	$59.39	$59.39	148,351
2019-06-28	$58.80	$60.16	$58.19	$59.32	$59.32	453,907
2019-06-27	$57.87	$58.71	$57.82	$58.65	$58.65	187,405
2019-06-26	$59.02	$59.02	$56.76	$57.56	$57.56	198,788
2019-06-25	$59.16	$59.29	$58.46	$58.79	$58.79	314,272
2019-06-24	$59.12	$59.42	$57.90	$58.95	$58.95	281,629
2019-06-21	$59.02	$59.36	$58.01	$59.27	$59.27	330,900
2019-06-20	$59.59	$60.53	$58.88	$59.26	$59.26	179,698
2019-06-19	$57.06	$59.02	$57.06	$58.80	$58.80	177,479
2019-06-18	$57.58	$58.16	$56.90	$57.14	$57.14	167,363
2019-06-17	$56.32	$57.34	$56.00	$57.22	$57.22	170,264
2019-06-14	$56.18	$56.92	$55.84	$56.09	$56.09	170,204
2019-06-13	$56.76	$56.76	$55.57	$56.14	$56.14	110,259
2019-06-12	$54.68	$56.44	$54.30	$56.38	$56.38	155,260
2019-06-11	$58.01	$58.01	$54.01	$54.72	$54.72	186,681
2019-06-10	$57.10	$58.19	$56.61	$57.26	$57.26	142,479
2019-06-07	$57.60	$58.14	$56.10	$56.31	$56.31	259,739
2019-06-06	$59.61	$59.96	$55.70	$57.36	$57.36	232,101
2019-06-05	$58.32	$59.99	$58.04	$59.63	$59.63	260,566
2019-06-04	$56.77	$58.09	$56.71	$58.00	$58.00	166,444
2019-06-03	$55.20	$56.20	$54.49	$55.95	$55.95	251,212
2019-05-31	$55.09	$55.91	$54.53	$55.30	$55.30	138,630
2019-05-30	$55.01	$56.39	$55.01	$55.80	$55.80	123,169
2019-05-29	$54.95	$55.69	$54.29	$54.80	$54.80	230,067
2019-05-28	$54.94	$56.24	$54.84	$55.23	$55.23	228,190
2019-05-24	$54.89	$55.34	$54.57	$54.84	$54.84	103,802
2019-05-23	$56.80	$56.99	$54.05	$54.42	$54.42	169,231
2019-05-22	$55.72	$57.26	$54.70	$56.80	$56.80	236,821
2019-05-21	$55.91	$56.45	$55.59	$55.88	$55.88	213,916
2019-05-20	$55.50	$56.42	$54.49	$55.63	$55.63	163,774
2019-05-17	$56.45	$57.03	$55.35	$56.07	$56.07	278,127
2019-05-16	$57.83	$58.59	$56.80	$56.97	$56.97	144,051
2019-05-15	$56.70	$57.90	$56.37	$57.63	$57.63	181,447
2019-05-14	$57.37	$58.47	$56.99	$57.12	$57.12	224,745
2019-05-13	$58.94	$60.04	$57.68	$57.95	$57.95	362,128
2019-05-10	$60.12	$60.78	$58.15	$60.54	$60.54	439,589
2019-05-09	$58.24	$62.34	$56.77	$60.52	$60.52	421,501
2019-05-08	$64.54	$65.23	$63.81	$64.61	$64.61	146,623
2019-05-07	$66.74	$66.74	$63.65	$64.64	$64.64	145,339
2019-05-06	$65.57	$67.92	$65.33	$67.20	$67.20	171,894
2019-05-03	$65.07	$66.80	$64.19	$66.74	$66.74	144,550
2019-05-02	$63.95	$65.32	$62.21	$64.50	$64.50	124,861
2019-05-01	$64.19	$64.88	$63.35	$64.07	$64.07	153,975
2019-04-30	$64.37	$64.78	$62.93	$63.94	$63.94	137,128
2019-04-29	$64.12	$64.77	$63.43	$64.30	$64.30	139,901
2019-04-26	$62.68	$64.10	$62.17	$63.94	$63.94	98,802
2019-04-25	$61.93	$62.79	$61.17	$62.61	$62.61	111,498
2019-04-24	$62.57	$62.98	$61.88	$62.28	$62.28	98,740
2019-04-23	$60.24	$62.64	$60.24	$62.53	$62.53	129,345
2019-04-22	$59.37	$60.52	$58.58	$60.22	$60.22	170,417
2019-04-18	$59.68	$60.40	$58.23	$59.48	$59.48	193,774
2019-04-17	$64.00	$64.39	$59.38	$59.84	$59.84	175,006
2019-04-16	$64.99	$65.67	$63.02	$63.60	$63.60	135,444
2019-04-15	$64.27	$64.50	$63.36	$64.34	$64.34	100,412
2019-04-12	$64.43	$64.83	$63.76	$63.94	$63.94	84,535
2019-04-11	$64.42	$64.52	$63.58	$63.95	$63.95	110,418
2019-04-10	$63.56	$64.83	$63.23	$64.57	$64.57	129,347
2019-04-09	$63.33	$64.35	$63.22	$63.37	$63.37	94,311
2019-04-08	$63.56	$64.28	$62.22	$63.63	$63.63	96,186
2019-04-05	$63.66	$64.63	$63.38	$63.80	$63.80	167,500
2019-04-04	$64.13	$64.24	$62.48	$63.40	$63.40	168,473
2019-04-03	$65.37	$66.65	$63.90	$64.18	$64.18	179,524
2019-04-02	$65.89	$65.89	$64.64	$64.73	$64.73	122,431
2019-04-01	$66.21	$66.48	$65.14	$65.74	$65.74	153,122
2019-03-29	$65.55	$66.29	$65.25	$65.47	$65.47	240,422
2019-03-28	$63.90	$65.12	$63.28	$64.90	$64.90	186,900
2019-03-27	$65.11	$65.56	$62.54	$63.78	$63.78	156,639
2019-03-26	$64.66	$65.58	$64.16	$65.11	$65.11	196,541
2019-03-25	$63.71	$64.47	$63.05	$64.07	$64.07	351,220
2019-03-22	$67.63	$68.13	$63.68	$63.72	$63.72	202,745
2019-03-21	$66.94	$68.40	$66.86	$67.74	$67.74	193,324
2019-03-20	$67.29	$67.73	$66.59	$67.29	$67.29	300,451
2019-03-19	$67.99	$68.14	$66.92	$67.39	$67.39	168,338
2019-03-18	$68.53	$68.96	$66.61	$67.63	$67.63	218,886
2019-03-15	$67.57	$69.50	$67.56	$68.14	$68.14	357,915
2019-03-14	$66.80	$68.33	$66.06	$67.34	$67.34	182,864
2019-03-13	$66.92	$67.93	$66.64	$66.84	$66.84	126,190
2019-03-12	$66.50	$67.13	$65.80	$66.60	$66.60	130,812
2019-03-11	$65.20	$66.52	$64.59	$66.40	$66.40	158,335
2019-03-08	$64.63	$65.29	$64.04	$65.05	$65.05	113,547
2019-03-07	$65.07	$65.60	$64.22	$64.86	$64.86	130,860
2019-03-06	$66.75	$66.85	$65.13	$65.21	$65.21	220,677
2019-03-05	$66.17	$66.97	$65.60	$66.74	$66.74	153,984
2019-03-04	$68.00	$68.30	$66.04	$66.34	$66.34	160,469
2019-03-01	$66.16	$68.37	$65.20	$67.80	$67.80	209,579
2019-02-28	$66.39	$66.39	$64.87	$65.56	$65.56	248,341
2019-02-27	$65.30	$66.99	$65.12	$66.48	$66.48	248,945
2019-02-26	$67.34	$67.80	$65.16	$65.42	$65.42	288,396
2019-02-25	$68.50	$68.78	$66.98	$67.57	$67.57	186,798
2019-02-22	$67.76	$68.10	$67.14	$67.74	$67.74	324,976
2019-02-21	$69.70	$69.70	$66.35	$67.17	$67.17	219,631
2019-02-20	$66.96	$70.31	$66.96	$70.00	$70.00	364,767
2019-02-19	$65.01	$67.70	$64.38	$67.68	$67.68	438,077
2019-02-15	$64.59	$66.44	$64.23	$65.43	$65.43	348,734
2019-02-14	$65.00	$67.66	$62.55	$64.30	$64.30	423,117
2019-02-13	$61.34	$61.99	$60.40	$61.13	$61.13	175,396
2019-02-12	$60.81	$61.62	$59.52	$60.74	$60.74	210,869
2019-02-11	$58.64	$60.99	$58.30	$60.75	$60.75	234,415
2019-02-08	$56.43	$58.64	$56.00	$58.37	$58.37	250,110
2019-02-07	$57.73	$58.34	$56.42	$56.54	$56.54	151,489
2019-02-06	$59.02	$59.52	$57.44	$58.06	$58.06	191,963
2019-02-05	$59.20	$59.67	$58.46	$59.00	$59.00	229,692
2019-02-04	$57.86	$59.41	$57.86	$59.12	$59.12	246,022
2019-02-01	$58.04	$58.37	$57.24	$57.87	$57.87	160,410
2019-01-31	$56.03	$58.32	$56.03	$58.03	$58.03	183,169
2019-01-30	$55.28	$56.25	$55.00	$56.00	$56.00	111,248
2019-01-29	$55.20	$55.52	$54.80	$55.11	$55.11	159,115
2019-01-28	$54.98	$55.74	$54.00	$55.21	$55.21	182,136
2019-01-25	$54.47	$55.29	$53.70	$55.08	$55.08	127,504
2019-01-24	$52.68	$54.41	$52.43	$53.93	$53.93	200,667
2019-01-23	$52.26	$53.77	$50.76	$52.61	$52.61	230,735
2019-01-22	$52.74	$53.02	$51.03	$51.92	$51.92	240,488
2019-01-18	$52.62	$54.92	$51.34	$52.99	$52.99	567,004
2019-01-17	$52.81	$53.43	$52.18	$52.24	$52.24	713,717
2019-01-16	$53.34	$54.28	$52.06	$52.99	$52.99	1,231,056
2019-01-15	$51.97	$53.77	$51.97	$53.33	$53.33	185,855
2019-01-14	$52.54	$52.54	$51.73	$51.96	$51.96	235,855
2019-01-11	$52.40	$53.53	$52.31	$52.94	$52.94	213,347
2019-01-10	$50.26	$53.30	$49.66	$52.67	$52.67	302,827
2019-01-09	$49.15	$50.63	$48.62	$50.59	$50.59	354,067
2019-01-08	$50.59	$51.04	$48.84	$48.91	$48.91	206,588
2019-01-07	$49.63	$50.54	$49.46	$50.38	$50.38	210,121
2019-01-04	$48.34	$49.83	$48.30	$49.62	$49.62	208,494
2019-01-03	$48.58	$49.18	$46.82	$47.62	$47.62	205,088
2019-01-02	$48.01	$48.60	$46.71	$48.59	$48.59	216,482
2018-12-31	$48.76	$49.98	$47.99	$48.82	$48.82	250,146
2018-12-28	$47.96	$49.10	$47.06	$48.03	$48.03	130,978
2018-12-27	$46.64	$47.94	$45.59	$47.87	$47.87	174,140
2018-12-26	$44.82	$47.44	$44.57	$47.35	$47.35	164,787
2018-12-24	$45.54	$46.24	$44.27	$44.55	$44.55	85,635
2018-12-21	$47.92	$47.92	$45.30	$46.04	$46.04	308,644
2018-12-20	$49.05	$49.55	$47.26	$47.92	$47.92	184,834
2018-12-19	$49.99	$50.62	$48.53	$49.04	$49.04	282,766
2018-12-18	$49.62	$50.68	$49.34	$50.00	$50.00	211,212
2018-12-17	$49.50	$49.82	$48.03	$49.11	$49.11	349,103
2018-12-14	$50.29	$50.56	$49.22	$49.91	$49.91	251,143
2018-12-13	$51.45	$52.06	$49.90	$50.72	$50.72	294,340
2018-12-12	$52.29	$52.89	$50.61	$51.46	$51.46	631,196
2018-12-11	$47.14	$52.02	$46.22	$51.20	$51.20	624,794
2018-12-10	$48.01	$48.60	$44.66	$47.98	$47.98	1,864,374
2018-12-07	$61.03	$61.79	$45.31	$48.73	$48.73	1,159,541
2018-12-06	$59.05	$61.34	$58.61	$61.32	$61.32	453,723
2018-12-04	$61.59	$62.56	$59.87	$59.95	$59.95	230,507
2018-12-03	$61.71	$62.47	$59.34	$61.65	$61.65	321,292
2018-11-30	$61.72	$63.06	$58.90	$60.82	$60.82	258,693
2018-11-29	$61.57	$62.43	$60.90	$61.74	$61.74	267,903
2018-11-28	$58.56	$62.06	$57.96	$62.04	$62.04	188,330
2018-11-27	$58.75	$59.06	$57.82	$58.06	$58.06	223,866
2018-11-26	$59.38	$60.11	$58.49	$58.93	$58.93	139,795
2018-11-23	$58.13	$60.36	$58.13	$58.83	$58.83	97,697
2018-11-21	$59.21	$60.01	$58.55	$58.79	$58.79	125,149
2018-11-20	$59.56	$60.52	$58.35	$58.78	$58.78	157,664
2018-11-19	$63.25	$64.51	$60.32	$60.44	$60.44	200,215
2018-11-16	$62.25	$64.08	$61.37	$63.73	$63.73	134,220
2018-11-15	$60.53	$63.33	$60.27	$62.97	$62.97	147,454
2018-11-14	$63.54	$64.56	$60.47	$60.76	$60.76	150,141
2018-11-13	$63.38	$64.71	$62.72	$62.99	$62.99	159,601
2018-11-12	$66.48	$66.48	$62.85	$63.01	$63.01	292,908
2018-11-09	$68.00	$68.10	$65.43	$66.06	$66.06	246,241
2018-11-08	$66.62	$69.97	$66.37	$68.40	$68.40	317,108
2018-11-07	$66.84	$67.88	$57.04	$67.03	$67.03	661,223
2018-11-06	$66.37	$67.20	$65.14	$66.69	$66.69	242,960
2018-11-05	$66.69	$67.31	$65.20	$66.47	$66.47	186,222
2018-11-02	$66.44	$67.66	$66.16	$66.68	$66.68	138,578
2018-11-01	$64.57	$67.20	$64.00	$66.44	$66.44	168,461
2018-10-31	$65.37	$65.53	$64.11	$64.36	$64.36	176,409
2018-10-30	$61.75	$64.63	$61.75	$64.48	$64.48	130,976
2018-10-29	$63.36	$64.38	$60.97	$62.03	$62.03	145,084
2018-10-26	$62.48	$63.64	$60.04	$62.38	$62.38	120,811
2018-10-25	$62.96	$64.23	$61.81	$63.61	$63.61	249,236
2018-10-24	$65.10	$66.23	$62.80	$62.93	$62.93	166,420
2018-10-23	$63.79	$65.67	$62.63	$65.10	$65.10	193,115
2018-10-22	$64.82	$65.14	$62.74	$64.44	$64.44	137,809
2018-10-19	$68.20	$68.65	$64.11	$64.66	$64.66	326,958
2018-10-18	$67.73	$68.78	$67.49	$67.50	$67.50	274,876
2018-10-17	$67.72	$68.60	$67.00	$68.03	$68.03	155,854
2018-10-16	$64.32	$67.94	$64.09	$67.78	$67.78	231,664
2018-10-15	$63.91	$64.37	$62.94	$63.74	$63.74	230,470
2018-10-12	$64.32	$65.18	$62.72	$63.70	$63.70	243,891
2018-10-11	$62.85	$64.23	$62.00	$63.07	$63.07	300,293
2018-10-10	$64.23	$64.40	$62.93	$63.42	$63.42	250,654
2018-10-09	$63.55	$65.38	$63.48	$64.37	$64.37	229,476
2018-10-08	$63.63	$64.27	$62.47	$63.91	$63.91	398,491
2018-10-05	$62.80	$64.32	$62.70	$63.85	$63.85	282,845
2018-10-04	$64.72	$65.25	$61.52	$62.75	$62.75	224,159
2018-10-03	$64.60	$65.18	$63.48	$64.82	$64.82	163,662
2018-10-02	$64.17	$65.12	$63.38	$64.38	$64.38	232,967
2018-10-01	$65.61	$66.53	$63.36	$63.88	$63.88	166,398
2018-09-28	$64.12	$65.60	$64.12	$65.17	$65.17	251,776
2018-09-27	$63.31	$64.68	$62.65	$64.58	$64.58	189,075
2018-09-26	$64.52	$64.52	$62.96	$63.10	$63.10	214,480
2018-09-25	$64.40	$65.03	$63.75	$64.30	$64.30	267,437
2018-09-24	$64.79	$65.42	$62.77	$64.17	$64.17	494,958
2018-09-21	$68.39	$68.80	$64.80	$64.84	$64.84	770,322
2018-09-20	$68.60	$69.50	$68.00	$68.39	$68.39	277,168
2018-09-19	$71.99	$71.99	$67.22	$68.46	$68.46	458,330
2018-09-18	$71.59	$72.77	$71.59	$72.36	$72.36	152,443
2018-09-17	$73.38	$73.70	$71.10	$71.58	$71.58	292,627
2018-09-14	$74.00	$74.78	$73.34	$73.38	$73.38	159,191
2018-09-13	$73.56	$74.61	$73.30	$73.86	$73.86	138,856
2018-09-12	$71.50	$73.46	$70.50	$73.19	$73.19	173,385
2018-09-11	$71.44	$72.97	$71.42	$71.50	$71.50	264,101
2018-09-10	$73.01	$74.07	$71.51	$71.74	$71.74	338,279
2018-09-07	$72.12	$74.38	$71.53	$71.85	$71.85	190,761
2018-09-06	$73.52	$74.53	$71.85	$72.35	$72.35	214,811
2018-09-05	$75.00	$75.88	$71.37	$73.66	$73.66	327,608
2018-09-04	$76.80	$77.05	$74.24	$74.97	$74.97	276,911
2018-08-31	$76.25	$77.63	$75.64	$76.88	$76.88	426,580
2018-08-30	$72.76	$76.25	$72.40	$76.00	$76.00	510,197
2018-08-29	$71.50	$73.19	$71.39	$73.07	$73.07	220,610
2018-08-28	$71.45	$72.29	$70.50	$71.34	$71.34	155,896
2018-08-27	$70.49	$72.63	$69.99	$71.59	$71.59	254,738
2018-08-24	$69.93	$70.29	$69.33	$70.00	$70.00	190,641
2018-08-23	$70.56	$70.67	$69.47	$69.94	$69.94	283,624
2018-08-22	$70.71	$71.48	$70.54	$70.55	$70.55	196,715
2018-08-21	$70.91	$71.71	$70.32	$70.90	$70.90	147,203
2018-08-20	$71.13	$71.60	$70.76	$70.84	$70.84	146,104
2018-08-17	$70.28	$71.05	$69.69	$70.92	$70.92	258,771
2018-08-16	$69.93	$70.88	$69.74	$70.29	$70.29	189,503
2018-08-15	$70.60	$71.36	$69.74	$70.18	$70.18	294,460
2018-08-14	$70.10	$72.24	$70.10	$70.96	$70.96	251,420
2018-08-13	$69.82	$70.48	$69.63	$70.00	$70.00	260,206
2018-08-10	$68.48	$70.54	$66.12	$69.70	$69.70	290,662
2018-08-09	$64.51	$68.99	$64.51	$68.75	$68.75	464,005
2018-08-08	$73.36	$73.36	$64.31	$64.51	$64.51	1,270,069
2018-08-07	$73.15	$73.25	$71.31	$71.69	$71.69	524,685
2018-08-06	$70.91	$73.36	$70.76	$72.25	$72.25	215,578
2018-08-03	$70.06	$70.98	$69.14	$70.87	$70.87	299,560
2018-08-02	$69.00	$69.90	$68.46	$69.57	$69.57	260,534
2018-08-01	$67.86	$69.69	$67.86	$69.19	$69.19	130,074
2018-07-31	$65.34	$68.53	$65.34	$67.86	$67.86	198,399
2018-07-30	$66.69	$67.93	$65.24	$65.34	$65.34	228,844
2018-07-27	$69.63	$70.07	$66.66	$66.80	$66.80	210,993
2018-07-26	$70.03	$70.90	$69.33	$69.76	$69.76	110,993
2018-07-25	$69.88	$70.68	$69.20	$69.94	$69.94	156,109
2018-07-24	$71.10	$72.13	$69.64	$69.76	$69.76	245,961
2018-07-23	$69.39	$71.32	$69.08	$71.02	$71.02	135,895
2018-07-20	$69.82	$70.45	$69.21	$69.59	$69.59	177,984
2018-07-19	$70.20	$70.69	$69.70	$69.81	$69.81	128,888
2018-07-18	$70.96	$71.00	$69.26	$70.31	$70.31	231,270
2018-07-17	$69.34	$71.22	$69.15	$70.95	$70.95	227,520
2018-07-16	$69.22	$69.84	$68.04	$69.60	$69.60	298,964
2018-07-13	$69.42	$69.85	$68.67	$69.17	$69.17	107,220
2018-07-12	$68.23	$69.30	$67.52	$69.20	$69.20	188,770
2018-07-11	$69.11	$70.35	$67.36	$67.98	$67.98	222,581
2018-07-10	$69.61	$69.75	$69.11	$69.54	$69.54	268,745
2018-07-09	$70.45	$71.00	$69.09	$69.64	$69.64	224,687
2018-07-06	$69.00	$70.56	$68.65	$69.93	$69.93	218,283
2018-07-05	$67.75	$68.88	$67.31	$68.85	$68.85	157,269
2018-07-03	$67.74	$68.11	$67.14	$67.35	$67.35	88,739
2018-07-02	$65.97	$67.77	$65.61	$67.73	$67.73	132,571
2018-06-29	$66.45	$67.14	$65.83	$66.50	$66.50	256,783
2018-06-28	$65.17	$66.61	$64.23	$66.30	$66.30	318,484
2018-06-27	$67.71	$67.71	$65.18	$65.24	$65.24	222,647
2018-06-26	$66.52	$67.95	$66.49	$67.74	$67.74	216,762
2018-06-25	$68.14	$68.33	$65.20	$66.18	$66.18	241,825
2018-06-22	$68.39	$68.73	$67.63	$68.38	$68.38	787,662
2018-06-21	$69.55	$69.55	$68.02	$68.27	$68.27	185,866
2018-06-20	$69.89	$70.28	$69.00	$69.36	$69.36	284,538
2018-06-19	$69.03	$69.63	$68.64	$69.58	$69.58	435,066
2018-06-18	$68.00	$69.45	$67.75	$69.43	$69.43	244,564
2018-06-15	$67.85	$68.89	$67.75	$68.45	$68.45	511,193
2018-06-14	$65.93	$68.00	$65.46	$67.93	$67.93	346,315
2018-06-13	$65.93	$66.99	$64.86	$65.51	$65.51	379,430
2018-06-12	$64.65	$66.39	$64.39	$66.13	$66.13	474,565
2018-06-11	$64.12	$65.00	$63.50	$64.61	$64.61	308,448
2018-06-08	$63.18	$64.36	$63.18	$64.11	$64.11	273,324
2018-06-07	$64.89	$64.89	$62.55	$63.17	$63.17	264,566
2018-06-06	$64.73	$64.97	$63.60	$64.63	$64.63	299,506
2018-06-05	$65.55	$66.35	$64.61	$64.83	$64.83	540,372
2018-06-04	$64.07	$65.70	$63.71	$65.27	$65.27	529,082
2018-06-01	$62.90	$64.81	$61.09	$64.06	$64.06	572,885
2018-05-31	$62.94	$63.41	$62.26	$62.70	$62.70	272,337
2018-05-30	$61.00	$63.22	$60.75	$62.68	$62.68	199,205
2018-05-29	$60.88	$61.29	$60.51	$60.99	$60.99	197,336
2018-05-25	$61.81	$61.83	$60.63	$61.20	$61.20	285,193
2018-05-24	$62.60	$63.08	$61.71	$61.90	$61.90	175,801
2018-05-23	$62.17	$64.09	$62.09	$62.74	$62.74	299,392
2018-05-22	$63.30	$63.90	$62.17	$62.25	$62.25	231,384
2018-05-21	$64.13	$64.71	$63.29	$63.48	$63.48	261,483
2018-05-18	$63.49	$64.53	$63.09	$63.97	$63.97	303,302
2018-05-17	$61.61	$63.77	$60.88	$63.25	$63.25	334,545
2018-05-16	$60.10	$62.15	$59.42	$61.55	$61.55	331,559
2018-05-15	$59.73	$60.22	$59.38	$60.17	$60.17	315,247
2018-05-14	$58.13	$60.10	$58.13	$60.07	$60.07	259,174
2018-05-11	$57.46	$57.98	$56.68	$57.82	$57.82	256,574
2018-05-10	$60.16	$60.16	$55.90	$57.47	$57.47	824,751
2018-05-09	$56.87	$61.13	$56.87	$60.15	$60.15	1,151,922
2018-05-08	$54.25	$56.13	$53.18	$54.69	$54.69	886,654
2018-05-07	$57.65	$57.92	$56.96	$57.49	$57.49	363,215
2018-05-04	$56.97	$58.00	$56.74	$57.55	$57.55	383,917
2018-05-03	$57.58	$57.98	$56.12	$56.99	$56.99	275,390
2018-05-02	$57.36	$58.08	$57.07	$57.47	$57.47	271,613
2018-05-01	$56.42	$57.39	$56.29	$57.33	$57.33	180,800
2018-04-30	$56.29	$57.43	$55.76	$56.70	$56.70	368,223
2018-04-27	$55.99	$56.45	$55.57	$55.95	$55.95	200,459
2018-04-26	$54.94	$56.30	$54.13	$55.97	$55.97	404,524
2018-04-25	$55.09	$55.17	$54.16	$54.86	$54.86	122,417
2018-04-24	$55.49	$55.49	$53.31	$55.09	$55.09	439,916
2018-04-23	$55.31	$56.21	$54.96	$55.43	$55.43	269,451
2018-04-20	$56.07	$56.19	$55.42	$55.61	$55.61	323,299
2018-04-19	$56.44	$57.10	$55.32	$56.35	$56.35	371,262
2018-04-18	$56.84	$57.30	$56.34	$56.73	$56.73	159,812
2018-04-17	$56.61	$57.05	$56.00	$56.50	$56.50	277,925
2018-04-16	$56.25	$56.43	$55.48	$56.22	$56.22	330,903
2018-04-13	$55.98	$56.08	$55.20	$55.77	$55.77	287,177
2018-04-12	$54.74	$55.77	$54.63	$55.53	$55.53	425,202
2018-04-11	$52.97	$54.68	$52.97	$54.55	$54.55	385,541
2018-04-10	$52.20	$53.49	$52.03	$53.18	$53.18	245,762
2018-04-09	$51.62	$52.77	$51.20	$51.80	$51.80	224,125
2018-04-06	$52.37	$53.00	$50.80	$51.22	$51.22	368,934
2018-04-05	$53.85	$54.16	$52.34	$52.70	$52.70	402,476
2018-04-04	$52.62	$53.50	$52.06	$53.27	$53.27	693,731
2018-04-03	$51.42	$53.54	$50.59	$53.03	$53.03	445,449
2018-04-02	$52.12	$52.97	$50.20	$51.01	$51.01	340,815
2018-03-29	$51.91	$53.09	$51.30	$51.81	$51.81	389,063
2018-03-28	$50.59	$52.14	$50.35	$51.53	$51.53	418,098
2018-03-27	$51.86	$52.86	$50.37	$50.56	$50.56	371,337
2018-03-26	$51.85	$52.66	$51.05	$51.14	$51.14	641,456
2018-03-23	$50.25	$51.87	$49.24	$51.03	$51.03	589,173
2018-03-22	$49.52	$50.68	$49.52	$50.32	$50.32	339,654
2018-03-21	$49.59	$50.22	$49.50	$49.98	$49.98	353,776
2018-03-20	$48.46	$50.24	$48.46	$49.80	$49.80	407,529
2018-03-19	$48.56	$48.98	$47.89	$48.39	$48.39	263,828
2018-03-16	$47.94	$48.83	$47.74	$48.59	$48.59	303,096
2018-03-15	$47.93	$48.60	$47.57	$48.02	$48.02	184,535
2018-03-14	$48.55	$48.63	$47.39	$47.70	$47.70	359,685
2018-03-13	$49.12	$49.12	$47.86	$48.51	$48.51	529,824
2018-03-12	$49.12	$49.75	$48.61	$48.68	$48.68	571,362
2018-03-09	$49.79	$49.98	$48.02	$48.95	$48.95	534,759
2018-03-08	$48.93	$49.63	$48.40	$49.20	$49.20	494,275
2018-03-07	$44.15	$47.12	$44.15	$46.88	$46.88	370,596
2018-03-06	$43.41	$44.71	$42.89	$44.70	$44.70	334,513
2018-03-05	$43.37	$43.93	$42.87	$43.07	$43.07	159,202
2018-03-02	$42.13	$43.95	$42.13	$43.62	$43.62	197,033
2018-03-01	$43.56	$43.56	$41.97	$42.63	$42.63	249,599
2018-02-28	$43.93	$44.44	$43.56	$43.62	$43.62	200,458
2018-02-27	$44.92	$45.50	$43.87	$43.97	$43.97	193,910
2018-02-26	$44.20	$45.28	$43.65	$45.02	$45.02	314,500
2018-02-23	$43.67	$46.48	$42.00	$43.95	$43.95	628,885
2018-02-22	$47.00	$47.00	$42.74	$43.72	$43.72	1,044,287
2018-02-21	$46.53	$48.06	$46.18	$46.41	$46.41	280,398
2018-02-20	$45.59	$46.62	$45.40	$46.13	$46.13	201,821
2018-02-16	$44.89	$46.27	$44.17	$45.87	$45.87	190,910
2018-02-15	$44.41	$45.29	$43.83	$45.10	$45.10	464,895
2018-02-14	$43.78	$44.61	$43.69	$43.86	$43.86	222,915
2018-02-13	$43.95	$44.47	$43.55	$44.31	$44.31	155,592
2018-02-12	$43.10	$44.83	$43.01	$44.35	$44.35	243,791
2018-02-09	$41.97	$43.22	$41.50	$42.94	$42.94	405,489
2018-02-08	$43.82	$43.82	$41.56	$41.58	$41.58	240,818
2018-02-07	$44.31	$44.31	$43.21	$43.74	$43.74	198,007
2018-02-06	$42.51	$44.55	$42.51	$44.26	$44.26	262,191
2018-02-05	$43.86	$45.01	$43.57	$43.58	$43.58	188,974
2018-02-02	$45.35	$45.70	$44.80	$44.92	$44.92	123,940
2018-02-01	$45.64	$45.84	$44.80	$45.64	$45.64	548,621
2018-01-31	$46.94	$47.13	$45.74	$45.78	$45.78	481,625
2018-01-30	$47.43	$48.00	$46.07	$46.78	$46.78	239,982
2018-01-29	$48.30	$48.66	$47.74	$47.85	$47.85	221,560
2018-01-26	$48.84	$49.32	$48.43	$48.56	$48.56	276,248
2018-01-25	$48.02	$48.66	$47.80	$48.61	$48.61	599,399
2018-01-24	$48.58	$49.17	$47.76	$48.02	$48.02	337,372
2018-01-23	$47.85	$48.07	$46.89	$47.61	$47.61	240,132
2018-01-22	$47.50	$49.47	$47.08	$48.06	$48.06	659,618
2018-01-19	$46.42	$47.44	$46.18	$46.93	$46.93	286,190
2018-01-18	$46.91	$47.09	$46.10	$46.47	$46.47	272,281
2018-01-17	$46.49	$47.23	$46.07	$46.98	$46.98	261,923
2018-01-16	$46.41	$47.32	$44.30	$46.41	$46.41	361,804
2018-01-12	$46.20	$46.50	$45.90	$45.99	$45.99	95,283
2018-01-11	$45.96	$46.25	$45.41	$46.17	$46.17	247,230
2018-01-10	$45.55	$45.93	$44.33	$45.90	$45.90	201,184
2018-01-09	$46.70	$46.95	$45.56	$45.77	$45.77	469,638
2018-01-08	$46.92	$47.22	$46.10	$46.70	$46.70	374,626
2018-01-05	$46.66	$47.60	$46.01	$46.89	$46.89	333,345
2018-01-04	$45.48	$46.50	$45.48	$46.46	$46.46	301,266
2018-01-03	$44.60	$45.02	$44.40	$44.91	$44.91	295,250
2018-01-02	$42.73	$44.76	$42.02	$44.43	$44.43	255,368
2017-12-29	$44.12	$44.49	$43.28	$43.35	$43.35	298,524
2017-12-28	$44.79	$44.79	$43.90	$44.05	$44.05	107,111
2017-12-27	$44.71	$44.96	$44.35	$44.57	$44.57	174,140
2017-12-26	$44.51	$44.90	$44.16	$44.66	$44.66	208,990
2017-12-22	$44.85	$44.96	$43.99	$44.72	$44.72	167,830
2017-12-21	$45.91	$46.14	$44.77	$44.86	$44.86	625,521
2017-12-20	$43.26	$46.02	$42.60	$45.75	$45.75	930,019
2017-12-19	$41.69	$42.86	$41.65	$42.81	$42.81	405,964
2017-12-18	$40.31	$41.67	$40.05	$41.41	$41.41	448,722
2017-12-15	$40.55	$40.55	$39.16	$40.00	$40.00	651,002
2017-12-14	$40.61	$40.85	$39.91	$40.15	$40.15	277,082
2017-12-13	$40.11	$40.27	$39.68	$40.17	$40.17	227,090
2017-12-12	$40.40	$40.81	$39.75	$40.01	$40.01	307,730
2017-12-11	$40.26	$40.62	$40.00	$40.34	$40.34	212,555
2017-12-08	$39.60	$40.62	$39.51	$40.40	$40.40	355,017
2017-12-07	$39.67	$39.90	$39.29	$39.69	$39.69	198,479
2017-12-06	$39.39	$40.16	$39.33	$39.80	$39.80	243,166
2017-12-05	$40.19	$40.77	$39.34	$39.59	$39.59	325,997
2017-12-04	$39.51	$40.60	$38.89	$40.36	$40.36	492,505
2017-12-01	$38.21	$39.20	$37.41	$39.15	$39.15	480,966
2017-11-30	$37.85	$38.12	$37.24	$37.99	$37.99	345,252
2017-11-29	$37.06	$38.00	$36.90	$37.62	$37.62	506,745
2017-11-28	$35.82	$38.10	$34.77	$36.91	$36.91	665,624
2017-11-27	$37.75	$39.46	$33.01	$36.33	$36.33	2,643,896
2017-11-24	$39.11	$39.96	$38.97	$39.91	$39.91	97,651
2017-11-22	$39.01	$39.53	$38.54	$39.08	$39.08	156,705
2017-11-21	$38.67	$39.31	$38.50	$39.00	$39.00	196,155
2017-11-20	$38.02	$38.53	$37.80	$38.38	$38.38	229,793
2017-11-17	$37.80	$38.12	$37.67	$37.94	$37.94	136,684
2017-11-16	$37.61	$38.55	$37.50	$38.00	$38.00	374,296
2017-11-15	$37.92	$38.27	$37.41	$37.54	$37.54	223,652
2017-11-14	$37.91	$38.50	$37.52	$38.01	$38.01	155,518
2017-11-13	$37.71	$38.20	$37.02	$38.18	$38.18	163,783
2017-11-10	$38.88	$38.88	$37.44	$37.72	$37.72	376,157
2017-11-09	$37.32	$39.05	$37.08	$38.92	$38.92	389,988
2017-11-08	$37.49	$37.75	$36.51	$37.71	$37.71	160,816
2017-11-07	$38.56	$38.60	$37.34	$37.66	$37.66	294,318
2017-11-06	$39.21	$39.69	$38.27	$38.70	$38.70	468,990
2017-11-03	$38.70	$39.96	$38.46	$39.05	$39.05	950,431
2017-11-02	$40.84	$40.84	$38.16	$38.60	$38.60	856,283
2017-11-01	$41.11	$42.00	$40.01	$40.44	$40.44	376,377
2017-10-31	$41.08	$41.58	$40.93	$40.95	$40.95	305,834
2017-10-30	$42.43	$43.53	$40.74	$41.06	$41.06	242,634
2017-10-27	$41.75	$42.65	$41.31	$42.61	$42.61	279,123
2017-10-26	$41.78	$42.63	$41.43	$41.59	$41.59	174,781
2017-10-25	$42.09	$42.71	$41.69	$41.80	$41.80	188,653
2017-10-24	$42.33	$42.44	$41.85	$42.34	$42.34	204,246
2017-10-23	$41.82	$42.53	$38.42	$42.16	$42.16	383,143
2017-10-20	$42.15	$42.48	$41.49	$41.77	$41.77	270,933
2017-10-19	$41.47	$42.16	$40.87	$41.95	$41.95	195,634
2017-10-18	$41.36	$42.03	$41.11	$41.71	$41.71	366,617
2017-10-17	$41.67	$42.05	$40.82	$41.36	$41.36	555,593
2017-10-16	$43.00	$43.48	$41.30	$41.36	$41.36	385,161
2017-10-13	$43.61	$43.87	$42.83	$42.86	$42.86	217,932
2017-10-12	$44.35	$44.37	$43.64	$43.65	$43.65	426,473
2017-10-11	$44.06	$44.55	$42.44	$44.30	$44.30	422,632
2017-10-10	$44.16	$44.30	$43.73	$43.86	$43.86	389,203
2017-10-09	$42.96	$44.30	$42.89	$43.74	$43.74	363,089
2017-10-06	$43.16	$43.26	$42.77	$42.96	$42.96	214,716
2017-10-05	$43.10	$43.52	$42.61	$43.01	$43.01	173,755
2017-10-04	$43.55	$43.77	$42.95	$43.15	$43.15	193,420
2017-10-03	$43.82	$43.82	$42.64	$43.63	$43.63	249,122
2017-10-02	$44.08	$44.28	$43.26	$43.60	$43.60	275,986
2017-09-29	$44.06	$44.50	$42.84	$43.86	$43.86	938,614
2017-09-28	$41.97	$44.64	$41.59	$44.10	$44.10	1,508,309
2017-09-27	$42.49	$43.05	$40.52	$41.81	$41.81	971,487
2017-09-26	$43.09	$43.66	$42.07	$42.54	$42.54	366,183
2017-09-25	$43.14	$43.40	$41.77	$43.10	$43.10	341,560
2017-09-22	$43.10	$43.44	$42.60	$43.10	$43.10	422,453
2017-09-21	$43.46	$43.88	$43.03	$43.13	$43.13	339,692
2017-09-20	$43.81	$44.35	$43.45	$43.54	$43.54	399,219
2017-09-19	$43.25	$45.55	$43.25	$43.55	$43.55	2,150,265
2017-09-18	$37.00	$41.09	$37.00	$40.91	$40.91	1,885,564
2017-09-15	$36.28	$36.28	$35.69	$35.81	$35.81	341,188
2017-09-14	$36.56	$36.68	$35.93	$36.16	$36.16	180,293
2017-09-13	$36.94	$37.16	$36.69	$36.77	$36.77	214,288
2017-09-12	$36.39	$36.96	$35.98	$36.89	$36.89	242,453
2017-09-11	$36.49	$36.76	$36.28	$36.30	$36.30	322,659
2017-09-08	$36.43	$36.78	$35.98	$36.24	$36.24	402,939
2017-09-07	$36.29	$37.28	$36.20	$36.60	$36.60	309,019
2017-09-06	$35.74	$36.27	$35.59	$36.18	$36.18	220,519
2017-09-05	$35.54	$36.09	$35.51	$35.73	$35.73	189,278
2017-09-01	$35.07	$35.93	$34.97	$35.70	$35.70	259,387
2017-08-31	$34.73	$35.02	$34.59	$34.94	$34.94	184,283
2017-08-30	$34.63	$34.84	$34.02	$34.60	$34.60	213,052
2017-08-29	$32.90	$35.03	$32.78	$34.68	$34.68	353,228
2017-08-28	$32.87	$33.06	$32.23	$33.00	$33.00	265,990
2017-08-25	$33.60	$33.60	$32.05	$32.64	$32.64	514,346
2017-08-24	$33.52	$34.30	$33.41	$33.55	$33.55	397,456
2017-08-23	$33.18	$33.56	$32.82	$33.46	$33.46	120,453
2017-08-22	$32.97	$33.62	$32.55	$33.48	$33.48	135,602
2017-08-21	$32.53	$32.92	$31.96	$32.77	$32.77	256,811
2017-08-18	$32.24	$32.73	$31.01	$32.61	$32.61	131,573
2017-08-17	$32.66	$33.18	$32.44	$32.47	$32.47	139,305
2017-08-16	$32.92	$33.26	$32.69	$32.84	$32.84	142,717
2017-08-15	$33.28	$33.52	$32.84	$32.93	$32.93	142,501
2017-08-14	$33.61	$33.77	$33.00	$33.15	$33.15	374,582
2017-08-11	$32.79	$33.66	$32.41	$33.40	$33.40	309,518
2017-08-10	$32.92	$33.14	$32.42	$32.60	$32.60	319,011
2017-08-09	$32.21	$33.14	$31.76	$33.11	$33.11	546,222
2017-08-08	$32.14	$32.99	$32.10	$32.24	$32.24	512,015
2017-08-07	$31.74	$32.33	$31.57	$32.25	$32.25	369,675
2017-08-04	$31.53	$32.00	$31.26	$31.83	$31.83	292,433
2017-08-03	$31.55	$31.83	$31.26	$31.52	$31.52	271,909
2017-08-02	$31.79	$31.87	$31.05	$31.74	$31.74	383,848
2017-08-01	$32.28	$32.28	$31.36	$31.93	$31.93	340,624
2017-07-31	$32.84	$33.00	$31.79	$31.99	$31.99	595,179
2017-07-28	$35.65	$35.65	$32.84	$32.85	$32.85	894,550
2017-07-27	$35.10	$36.49	$34.38	$36.04	$36.04	796,548
2017-07-26	$37.51	$37.53	$36.71	$37.30	$37.30	321,123
2017-07-25	$37.87	$38.07	$37.35	$37.55	$37.55	509,577
2017-07-24	$37.62	$37.89	$37.01	$37.82	$37.82	207,622
2017-07-21	$38.24	$38.45	$37.46	$37.71	$37.71	403,763
2017-07-20	$37.90	$38.65	$37.29	$37.73	$37.73	389,811
2017-07-19	$37.73	$38.03	$37.03	$37.69	$37.69	758,608
2017-07-18	$36.00	$38.92	$35.57	$37.36	$37.36	4,023,943
2017-07-17	$28.56	$34.16	$28.45	$34.12	$34.12	1,489,455
2017-07-14	$27.01	$27.38	$26.92	$27.22	$27.22	100,590
2017-07-13	$27.27	$27.52	$26.80	$27.10	$27.10	54,667
2017-07-12	$27.69	$27.95	$27.22	$27.28	$27.28	73,308
2017-07-11	$27.42	$27.78	$27.33	$27.52	$27.52	99,565
2017-07-10	$27.38	$27.61	$27.11	$27.41	$27.41	79,885
2017-07-07	$26.71	$27.56	$26.71	$27.50	$27.50	129,309
2017-07-06	$26.89	$26.93	$26.52	$26.63	$26.63	105,015
2017-07-05	$27.12	$27.53	$26.70	$26.99	$26.99	208,996
2017-07-03	$27.19	$27.37	$26.69	$27.11	$27.11	97,798
2017-06-30	$27.44	$27.50	$27.08	$27.14	$27.14	177,338
2017-06-29	$27.56	$27.56	$27.09	$27.37	$27.37	187,104
2017-06-28	$27.25	$27.94	$26.73	$27.54	$27.54	238,343
2017-06-27	$27.33	$27.68	$27.13	$27.16	$27.16	129,467
2017-06-26	$27.46	$27.70	$27.05	$27.33	$27.33	208,818
2017-06-23	$26.45	$27.75	$26.27	$27.38	$27.38	411,888
2017-06-22	$26.00	$26.60	$25.87	$26.49	$26.49	140,339
2017-06-21	$25.01	$26.19	$25.01	$25.98	$25.98	185,084
2017-06-20	$26.02	$26.15	$25.65	$25.81	$25.81	90,549
2017-06-19	$25.83	$26.09	$25.71	$25.98	$25.98	171,981
2017-06-16	$25.43	$25.90	$24.41	$25.74	$25.74	164,942
2017-06-15	$25.36	$25.71	$24.90	$25.69	$25.69	73,418
2017-06-14	$25.81	$25.88	$25.51	$25.57	$25.57	96,458
2017-06-13	$25.59	$25.82	$25.33	$25.74	$25.74	70,686
2017-06-12	$25.76	$25.90	$25.11	$25.51	$25.51	99,632
2017-06-09	$25.89	$26.15	$25.53	$25.75	$25.75	129,759
2017-06-08	$25.42	$26.00	$24.21	$25.87	$25.87	171,201
2017-06-07	$25.42	$25.65	$25.21	$25.41	$25.41	127,698
2017-06-06	$25.19	$25.60	$24.87	$25.37	$25.37	184,538
2017-06-05	$25.34	$25.58	$25.10	$25.32	$25.32	222,750
2017-06-02	$25.71	$25.88	$25.37	$25.45	$25.45	237,346
2017-06-01	$24.85	$25.66	$23.28	$25.62	$25.62	208,752
2017-05-31	$25.22	$25.31	$24.75	$24.82	$24.82	147,651
2017-05-30	$24.81	$25.44	$24.66	$25.22	$25.22	188,029
2017-05-26	$24.87	$25.18	$24.65	$24.91	$24.91	150,388
2017-05-25	$24.80	$25.06	$24.48	$24.92	$24.92	100,724
2017-05-24	$24.63	$24.90	$24.48	$24.62	$24.62	91,820
2017-05-23	$24.64	$24.74	$24.47	$24.61	$24.61	80,091
2017-05-22	$24.44	$24.74	$24.34	$24.57	$24.57	90,185
2017-05-19	$24.10	$24.58	$23.42	$24.41	$24.41	172,487
2017-05-18	$24.08	$24.37	$23.88	$24.05	$24.05	161,159
2017-05-17	$24.53	$24.98	$24.03	$24.05	$24.05	171,875
2017-05-16	$24.95	$24.95	$24.56	$24.80	$24.80	145,652
2017-05-15	$24.62	$24.89	$24.55	$24.82	$24.82	139,464
2017-05-12	$24.88	$24.96	$24.53	$24.56	$24.56	163,660
2017-05-11	$25.23	$25.69	$24.94	$24.99	$24.99	260,949
2017-05-10	$25.26	$25.56	$24.91	$25.36	$25.36	138,875
2017-05-09	$24.96	$25.40	$24.93	$25.26	$25.26	311,262
2017-05-08	$24.90	$25.22	$24.86	$24.96	$24.96	185,201
2017-05-05	$24.66	$24.95	$24.36	$24.91	$24.91	210,519
2017-05-04	$24.59	$24.73	$24.20	$24.55	$24.55	152,210
2017-05-03	$24.54	$25.00	$24.53	$24.57	$24.57	264,391
2017-05-02	$24.48	$24.90	$24.22	$24.65	$24.65	294,247
2017-05-01	$24.14	$24.47	$23.98	$24.38	$24.38	338,209
2017-04-28	$24.23	$24.47	$23.47	$24.17	$24.17	235,014
2017-04-27	$24.08	$24.37	$23.95	$24.15	$24.15	428,002
2017-04-26	$24.57	$24.78	$23.77	$23.90	$23.90	429,652
2017-04-25	$25.84	$26.98	$24.40	$24.50	$24.50	898,737
2017-04-24	$23.89	$24.29	$23.02	$23.50	$23.50	210,270
2017-04-21	$23.84	$23.87	$23.49	$23.56	$23.56	130,818
2017-04-20	$23.41	$23.90	$23.09	$23.77	$23.77	211,813
2017-04-19	$23.39	$23.51	$23.12	$23.27	$23.27	179,963
2017-04-18	$22.92	$23.30	$22.82	$23.26	$23.26	217,755
2017-04-17	$22.49	$22.92	$22.44	$22.89	$22.89	72,705
2017-04-13	$22.51	$22.66	$22.35	$22.42	$22.42	90,736
2017-04-12	$22.76	$22.88	$22.45	$22.51	$22.51	99,158
2017-04-11	$22.48	$22.96	$22.48	$22.77	$22.77	60,095
2017-04-10	$22.73	$22.73	$22.25	$22.51	$22.51	98,494
2017-04-07	$22.70	$22.94	$22.57	$22.71	$22.71	82,779
2017-04-06	$22.65	$22.85	$22.26	$22.71	$22.71	108,109
2017-04-05	$22.90	$23.15	$22.55	$22.57	$22.57	130,503
2017-04-04	$22.81	$22.93	$22.69	$22.76	$22.76	109,368
2017-04-03	$22.64	$22.95	$22.50	$22.82	$22.82	182,454
2017-03-31	$22.71	$22.76	$22.55	$22.64	$22.64	102,398
2017-03-30	$22.52	$22.66	$22.35	$22.61	$22.61	69,332
2017-03-29	$21.99	$22.51	$21.83	$22.45	$22.45	130,284
2017-03-28	$22.03	$22.96	$21.73	$22.11	$22.11	194,191
2017-03-27	$21.56	$22.80	$21.43	$22.16	$22.16	130,139
2017-03-24	$21.71	$22.08	$21.51	$21.84	$21.84	47,324
2017-03-23	$21.22	$21.79	$21.22	$21.68	$21.68	102,280
2017-03-22	$21.41	$21.59	$21.08	$21.31	$21.31	187,763
2017-03-21	$21.49	$21.69	$21.17	$21.48	$21.48	133,889
2017-03-20	$21.26	$21.70	$21.10	$21.46	$21.46	184,571
2017-03-17	$21.33	$21.60	$21.20	$21.27	$21.27	235,904
2017-03-16	$21.30	$21.51	$20.95	$21.41	$21.41	197,843
2017-03-15	$20.43	$21.24	$20.43	$21.15	$21.15	450,532
2017-03-14	$20.89	$20.89	$20.47	$20.48	$20.48	249,922
2017-03-13	$21.02	$21.30	$20.86	$21.03	$21.03	257,531
2017-03-10	$21.85	$21.92	$20.97	$20.98	$20.98	208,618
2017-03-09	$21.42	$21.89	$21.25	$21.67	$21.67	104,718
2017-03-08	$21.90	$22.01	$21.11	$21.36	$21.36	121,163
2017-03-07	$22.04	$22.16	$21.74	$21.81	$21.81	55,105
2017-03-06	$21.93	$22.33	$21.85	$22.06	$22.06	48,819
2017-03-03	$22.13	$22.35	$21.70	$22.14	$22.14	82,380
2017-03-02	$21.97	$22.38	$21.93	$22.11	$22.11	84,591
2017-03-01	$21.34	$22.05	$21.21	$21.96	$21.96	142,961
2017-02-28	$21.75	$21.85	$20.94	$21.00	$21.00	157,182
2017-02-27	$21.24	$22.18	$21.22	$21.89	$21.89	237,365
2017-02-24	$21.37	$22.99	$20.80	$21.15	$21.15	146,189
2017-02-23	$21.25	$21.65	$21.18	$21.41	$21.41	108,907
2017-02-22	$21.10	$21.40	$21.00	$21.22	$21.22	71,977
2017-02-21	$20.96	$21.26	$20.89	$21.09	$21.09	71,370
2017-02-17	$20.64	$20.90	$20.54	$20.89	$20.89	86,247
2017-02-16	$21.00	$21.15	$20.53	$20.69	$20.69	62,168
2017-02-15	$20.17	$21.10	$20.14	$21.08	$21.08	125,271
2017-02-14	$20.53	$20.85	$19.97	$20.30	$20.30	128,184
2017-02-13	$20.28	$20.79	$20.12	$20.48	$20.48	182,406
2017-02-10	$20.12	$20.54	$20.11	$20.18	$20.18	192,261
2017-02-09	$18.25	$20.19	$18.25	$20.13	$20.13	180,661
2017-02-08	$19.80	$19.80	$19.34	$19.63	$19.63	147,272
2017-02-07	$19.35	$19.91	$19.28	$19.87	$19.87	160,715
2017-02-06	$19.12	$19.37	$19.02	$19.36	$19.36	156,511
2017-02-03	$18.94	$19.20	$18.76	$19.15	$19.15	97,834
2017-02-02	$19.04	$19.18	$18.63	$18.74	$18.74	89,797
2017-02-01	$19.00	$19.29	$18.72	$19.04	$19.04	111,103
2017-01-31	$18.72	$19.00	$18.58	$18.98	$18.98	112,896
2017-01-30	$18.92	$18.92	$18.32	$18.69	$18.69	134,554
2017-01-27	$18.55	$19.08	$18.31	$19.03	$19.03	149,607
2017-01-26	$19.12	$19.33	$18.46	$18.49	$18.49	108,940
2017-01-25	$19.45	$19.60	$19.08	$19.14	$19.14	174,581
2017-01-24	$19.62	$20.00	$18.83	$19.23	$19.23	143,904
2017-01-23	$19.75	$20.00	$19.42	$19.57	$19.57	105,550
2017-01-20	$19.54	$19.91	$19.46	$19.80	$19.80	294,629
2017-01-19	$19.77	$19.77	$19.34	$19.52	$19.52	94,317
2017-01-18	$19.83	$19.91	$19.66	$19.74	$19.74	83,580
2017-01-17	$19.84	$19.95	$19.38	$19.76	$19.76	159,862
2017-01-13	$20.05	$20.38	$19.85	$19.93	$19.93	79,134
2017-01-12	$20.53	$20.54	$19.84	$20.01	$20.01	57,317
2017-01-11	$20.78	$20.86	$20.22	$20.54	$20.54	106,452
2017-01-10	$19.91	$20.75	$19.77	$20.71	$20.71	271,224
2017-01-09	$19.44	$20.25	$18.84	$19.83	$19.83	256,399
2017-01-06	$20.57	$20.60	$20.22	$20.39	$20.39	253,902
2017-01-05	$20.88	$20.92	$20.39	$20.52	$20.52	307,482
2017-01-04	$21.06	$21.15	$20.83	$20.91	$20.91	143,674
2017-01-03	$21.73	$21.73	$20.54	$20.88	$20.88	194,148
2016-12-30	$21.14	$21.44	$20.88	$21.42	$21.42	79,216
2016-12-29	$20.75	$21.32	$20.75	$21.10	$21.10	89,517
2016-12-28	$20.73	$20.77	$20.52	$20.73	$20.73	49,016
2016-12-27	$20.70	$21.34	$20.67	$20.72	$20.72	104,713
2016-12-23	$20.30	$20.71	$20.26	$20.70	$20.70	31,406
2016-12-22	$20.69	$20.69	$20.15	$20.29	$20.29	42,050
2016-12-21	$20.38	$20.84	$20.23	$20.68	$20.68	112,733
2016-12-20	$20.74	$20.99	$20.26	$20.39	$20.39	91,666
2016-12-19	$21.11	$21.25	$20.54	$20.65	$20.65	115,691
2016-12-16	$21.88	$22.24	$20.72	$21.03	$21.03	263,006
2016-12-15	$22.42	$22.52	$22.18	$22.22	$22.22	197,743
2016-12-14	$22.80	$23.10	$22.12	$22.37	$22.37	95,867
2016-12-13	$23.05	$23.19	$22.72	$22.74	$22.74	169,575
2016-12-12	$22.96	$23.36	$22.85	$22.90	$22.90	91,008
2016-12-09	$22.88	$23.18	$22.66	$23.04	$23.04	151,649
2016-12-08	$22.26	$22.92	$21.95	$22.73	$22.73	98,504
2016-12-07	$22.08	$22.23	$21.80	$22.20	$22.20	54,115
2016-12-06	$22.06	$22.31	$21.69	$22.23	$22.23	41,857
2016-12-05	$21.97	$22.39	$21.69	$22.02	$22.02	103,781
2016-12-02	$22.22	$22.44	$21.72	$21.74	$21.74	78,644
2016-12-01	$23.00	$23.24	$22.16	$22.31	$22.31	119,590
2016-11-30	$22.74	$23.00	$22.40	$22.93	$22.93	207,117
2016-11-29	$22.98	$23.15	$22.57	$22.63	$22.63	101,852
2016-11-28	$23.53	$23.63	$22.81	$22.87	$22.87	116,672
2016-11-25	$23.49	$23.72	$23.25	$23.53	$23.53	32,963
2016-11-23	$22.83	$23.40	$22.57	$23.37	$23.37	74,875
2016-11-22	$23.00	$23.08	$22.57	$22.97	$22.97	255,446
2016-11-21	$22.43	$23.00	$22.35	$22.99	$22.99	132,815
2016-11-18	$22.35	$22.43	$22.18	$22.26	$22.26	167,955
2016-11-17	$22.22	$22.56	$22.07	$22.19	$22.19	104,450
2016-11-16	$22.18	$22.69	$21.98	$22.12	$22.12	85,484
2016-11-15	$22.33	$22.49	$22.09	$22.22	$22.22	82,227
2016-11-14	$22.30	$22.78	$21.94	$22.34	$22.34	136,447
2016-11-11	$21.39	$22.13	$21.01	$21.99	$21.99	260,074
2016-11-10	$21.03	$22.06	$20.74	$21.41	$21.41	190,670
2016-11-09	$19.35	$20.63	$18.76	$20.60	$20.60	111,435
2016-11-08	$19.41	$19.70	$19.31	$19.35	$19.35	55,032
2016-11-07	$19.10	$19.70	$19.06	$19.62	$19.62	100,751
2016-11-04	$18.51	$19.07	$18.44	$18.78	$18.78	83,507
2016-11-03	$18.96	$19.10	$18.49	$18.53	$18.53	67,069
2016-11-02	$18.87	$19.24	$18.79	$18.87	$18.87	93,845
2016-11-01	$19.16	$19.16	$18.54	$18.89	$18.89	114,696
2016-10-31	$19.54	$19.67	$18.98	$19.30	$19.30	117,982
2016-10-28	$20.52	$20.69	$19.42	$19.45	$19.45	141,493
2016-10-27	$21.76	$21.76	$20.57	$20.77	$20.77	208,402
2016-10-26	$21.34	$21.51	$20.90	$21.41	$21.41	146,946
2016-10-25	$21.73	$21.81	$21.20	$21.51	$21.51	74,495
2016-10-24	$21.40	$21.87	$21.35	$21.86	$21.86	53,902
2016-10-21	$21.06	$21.45	$20.77	$21.30	$21.30	93,415
2016-10-20	$21.40	$21.65	$21.07	$21.25	$21.25	131,874
2016-10-19	$21.22	$21.48	$21.03	$21.41	$21.41	73,553
2016-10-18	$21.08	$21.53	$21.08	$21.14	$21.14	42,621
2016-10-17	$20.89	$21.10	$20.65	$20.84	$20.84	41,470
2016-10-14	$21.42	$21.45	$20.78	$20.82	$20.82	43,749
2016-10-13	$21.02	$21.60	$20.76	$21.26	$21.26	57,281
2016-10-12	$21.39	$21.89	$21.16	$21.29	$21.29	171,138
2016-10-11	$22.14	$22.15	$21.12	$21.30	$21.30	81,331
2016-10-10	$21.93	$22.54	$21.93	$22.09	$22.09	65,457
2016-10-07	$21.89	$22.07	$20.88	$22.04	$22.04	44,426
2016-10-06	$21.66	$22.12	$21.57	$21.91	$21.91	40,800
2016-10-05	$22.04	$22.04	$21.72	$21.79	$21.79	41,122
2016-10-04	$21.81	$21.93	$21.17	$21.64	$21.64	58,981
2016-10-03	$21.97	$22.07	$21.62	$21.82	$21.82	113,534
2016-09-30	$21.07	$22.20	$20.96	$22.09	$22.09	188,140
2016-09-29	$21.91	$21.92	$20.88	$20.89	$20.89	143,084
2016-09-28	$22.04	$22.14	$21.33	$21.91	$21.91	130,656
2016-09-27	$22.31	$22.31	$21.51	$22.11	$22.11	181,394
2016-09-26	$22.55	$22.64	$22.12	$22.17	$22.17	112,385
2016-09-23	$22.79	$22.92	$22.40	$22.71	$22.71	122,779
2016-09-22	$22.07	$22.80	$21.96	$22.79	$22.79	108,658
2016-09-21	$22.96	$22.97	$21.80	$21.88	$21.88	329,476
2016-09-20	$22.45	$23.00	$22.24	$22.91	$22.91	133,409
2016-09-19	$21.65	$22.57	$21.52	$22.31	$22.31	92,237
2016-09-16	$21.63	$21.88	$21.31	$21.56	$21.56	327,175
2016-09-15	$20.59	$21.62	$20.59	$21.55	$21.55	82,343
2016-09-14	$20.66	$20.73	$20.49	$20.62	$20.62	40,909
2016-09-13	$20.85	$20.85	$20.25	$20.65	$20.65	98,602
2016-09-12	$20.64	$21.10	$20.49	$21.07	$21.07	66,233
2016-09-09	$21.50	$21.50	$20.68	$20.70	$20.70	79,650
2016-09-08	$21.83	$22.05	$21.60	$21.67	$21.67	64,589
2016-09-07	$21.67	$22.00	$21.50	$21.99	$21.99	103,150
2016-09-06	$21.73	$21.86	$21.47	$21.56	$21.56	56,793
2016-09-02	$21.73	$21.95	$21.52	$21.58	$21.58	49,144
2016-09-01	$21.69	$21.98	$21.44	$21.74	$21.74	85,924
2016-08-31	$21.80	$21.98	$21.30	$21.77	$21.77	152,427
2016-08-30	$21.79	$22.00	$21.47	$21.74	$21.74	74,744
2016-08-29	$21.61	$21.90	$21.57	$21.73	$21.73	128,139
2016-08-26	$21.39	$21.76	$21.23	$21.59	$21.59	59,726
2016-08-25	$21.53	$21.77	$21.34	$21.42	$21.42	80,227
2016-08-24	$21.49	$21.93	$19.64	$21.53	$21.53	105,063
2016-08-23	$21.46	$22.04	$21.37	$21.55	$21.55	84,609
2016-08-22	$21.27	$21.40	$20.50	$21.31	$21.31	104,966
2016-08-19	$21.53	$21.58	$21.20	$21.25	$21.25	81,595
2016-08-18	$21.89	$22.11	$21.52	$21.55	$21.55	56,929
2016-08-17	$22.03	$22.25	$21.76	$21.86	$21.86	131,065
2016-08-16	$22.42	$22.42	$21.72	$21.97	$21.97	164,266
2016-08-15	$22.40	$22.72	$22.17	$22.46	$22.46	100,964
2016-08-12	$22.47	$22.87	$22.20	$22.35	$22.35	93,252
2016-08-11	$22.31	$22.77	$22.27	$22.56	$22.56	82,973
2016-08-10	$22.80	$22.80	$22.20	$22.31	$22.31	143,960
2016-08-09	$22.60	$22.89	$22.40	$22.43	$22.43	208,435
2016-08-08	$22.95	$23.07	$22.41	$22.65	$22.65	150,292
2016-08-05	$22.85	$23.50	$22.84	$22.89	$22.89	131,308
2016-08-04	$23.08	$23.15	$22.68	$22.80	$22.80	52,329
2016-08-03	$22.68	$23.04	$22.62	$23.02	$23.02	94,297
2016-08-02	$23.13	$23.50	$22.50	$22.72	$22.72	74,851
2016-08-01	$22.97	$23.33	$22.95	$23.13	$23.13	203,723
2016-07-29	$23.11	$23.94	$22.50	$22.80	$22.80	234,549
2016-07-28	$21.67	$23.45	$21.67	$23.24	$23.24	288,107
2016-07-27	$20.96	$21.47	$20.54	$21.05	$21.05	154,105
2016-07-26	$19.77	$20.86	$19.77	$20.85	$20.85	113,617
2016-07-25	$19.57	$20.42	$19.49	$19.65	$19.65	135,278
2016-07-22	$19.71	$19.86	$19.50	$19.54	$19.54	101,016
2016-07-21	$20.09	$20.19	$19.59	$19.63	$19.63	55,765
2016-07-20	$19.86	$20.39	$19.52	$19.98	$19.98	87,717
2016-07-19	$20.66	$20.74	$19.58	$19.74	$19.74	183,823
2016-07-18	$20.40	$20.74	$19.60	$20.71	$20.71	92,199
2016-07-15	$20.63	$20.63	$20.12	$20.40	$20.40	61,218
2016-07-14	$20.25	$20.50	$20.10	$20.50	$20.50	154,735
2016-07-13	$20.31	$20.50	$19.89	$20.34	$20.34	118,111
2016-07-12	$19.72	$20.28	$19.72	$20.21	$20.21	104,617
2016-07-11	$19.49	$19.83	$19.38	$19.70	$19.70	100,004
2016-07-08	$18.64	$19.51	$18.33	$19.44	$19.44	152,501
2016-07-07	$18.37	$18.70	$18.18	$18.63	$18.63	131,599
2016-07-06	$18.33	$18.42	$18.17	$18.29	$18.29	59,872
2016-07-05	$17.99	$18.54	$17.99	$18.37	$18.37	79,539
2016-07-01	$17.88	$18.38	$17.73	$18.34	$18.34	62,067
2016-06-30	$17.73	$18.00	$17.20	$17.86	$17.86	86,234
2016-06-29	$17.71	$17.88	$17.23	$17.64	$17.64	62,083
2016-06-28	$16.85	$17.58	$16.76	$17.50	$17.50	120,462
2016-06-27	$16.86	$17.13	$16.63	$16.67	$16.67	143,648
2016-06-24	$17.02	$17.53	$16.85	$17.09	$17.09	533,698
2016-06-23	$17.92	$17.99	$17.44	$17.86	$17.86	80,808
2016-06-22	$17.53	$17.75	$17.31	$17.67	$17.67	81,444
2016-06-21	$17.64	$17.70	$17.16	$17.45	$17.45	80,904
2016-06-20	$17.83	$17.99	$17.55	$17.57	$17.57	150,075
2016-06-17	$17.86	$17.92	$17.47	$17.58	$17.58	219,863
2016-06-16	$17.71	$18.09	$17.55	$17.91	$17.91	77,970
2016-06-15	$18.27	$18.27	$17.79	$17.85	$17.85	65,765
2016-06-14	$18.02	$18.30	$17.89	$18.23	$18.23	94,452
2016-06-13	$17.46	$18.48	$17.46	$18.10	$18.10	224,269
2016-06-10	$17.26	$17.26	$15.79	$16.89	$16.89	64,698
2016-06-09	$17.58	$17.72	$17.38	$17.43	$17.43	78,050
2016-06-08	$17.05	$17.98	$16.72	$17.70	$17.70	90,191
2016-06-07	$17.40	$17.45	$16.86	$17.34	$17.34	65,605
2016-06-06	$16.83	$17.48	$16.47	$17.43	$17.43	85,174
2016-06-03	$17.26	$17.26	$16.61	$16.80	$16.80	99,554
2016-06-02	$16.50	$17.25	$16.18	$17.24	$17.24	96,234
2016-06-01	$16.26	$16.93	$16.26	$16.84	$16.84	74,062
2016-05-31	$16.44	$16.76	$16.09	$16.61	$16.61	68,065
2016-05-27	$16.35	$16.81	$16.21	$16.42	$16.42	83,947
2016-05-26	$16.51	$16.62	$16.25	$16.28	$16.28	66,066
2016-05-25	$16.38	$16.68	$16.33	$16.45	$16.45	68,360
2016-05-24	$16.22	$16.67	$15.85	$16.39	$16.39	79,800
2016-05-23	$16.01	$16.49	$15.15	$16.18	$16.18	75,915
2016-05-20	$15.68	$16.16	$15.58	$16.06	$16.06	78,408
2016-05-19	$15.77	$16.11	$15.52	$15.57	$15.57	58,567
2016-05-18	$15.66	$15.92	$15.60	$15.84	$15.84	76,243
2016-05-17	$15.95	$17.02	$15.65	$15.74	$15.74	138,775
2016-05-16	$15.56	$16.06	$15.56	$16.03	$16.03	80,753
2016-05-13	$15.55	$15.94	$15.45	$15.48	$15.48	85,478
2016-05-12	$16.26	$16.26	$15.53	$15.58	$15.58	86,729
2016-05-11	$16.48	$16.73	$16.19	$16.23	$16.23	74,658
2016-05-10	$16.64	$16.87	$16.35	$16.54	$16.54	99,154
2016-05-09	$16.14	$16.71	$16.14	$16.54	$16.54	138,210
2016-05-06	$15.96	$16.39	$15.96	$16.23	$16.23	164,467
2016-05-05	$16.55	$16.55	$16.04	$16.09	$16.09	176,900
2016-05-04	$16.78	$16.93	$16.42	$16.44	$16.44	123,152
2016-05-03	$17.09	$17.62	$16.58	$16.92	$16.92	124,817
2016-05-02	$17.45	$17.45	$16.92	$17.18	$17.18	152,755
2016-04-29	$17.56	$17.76	$17.13	$17.30	$17.30	141,663
2016-04-28	$17.99	$18.75	$17.52	$17.68	$17.68	426,347
2016-04-27	$19.42	$19.83	$19.02	$19.27	$19.27	148,401
2016-04-26	$19.61	$20.02	$19.21	$19.50	$19.50	192,963
2016-04-25	$19.15	$19.64	$18.99	$19.57	$19.57	135,118
2016-04-22	$18.95	$19.25	$18.95	$19.24	$19.24	105,338
2016-04-21	$18.99	$19.15	$18.50	$18.87	$18.87	92,870
2016-04-20	$18.65	$19.03	$18.46	$18.77	$18.77	142,903
2016-04-19	$18.48	$18.78	$18.32	$18.57	$18.57	116,384
2016-04-18	$17.93	$18.37	$17.67	$18.34	$18.34	92,194
2016-04-15	$17.82	$17.99	$17.66	$17.95	$17.95	147,072
2016-04-14	$18.02	$18.19	$17.82	$17.92	$17.92	86,117
2016-04-13	$17.76	$18.08	$17.62	$17.97	$17.97	118,711
2016-04-12	$17.36	$17.95	$17.31	$17.67	$17.67	100,372
2016-04-11	$17.51	$17.87	$17.33	$17.36	$17.36	177,386
2016-04-08	$17.83	$17.83	$17.33	$17.44	$17.44	74,708
2016-04-07	$17.57	$18.27	$17.57	$17.74	$17.74	140,567
2016-04-06	$17.64	$17.96	$17.36	$17.71	$17.71	91,508
2016-04-05	$17.50	$17.96	$17.31	$17.64	$17.64	186,310
2016-04-04	$17.82	$18.26	$17.56	$17.68	$17.68	140,100
2016-04-01	$17.06	$17.81	$16.67	$17.77	$17.77	94,324
2016-03-31	$17.18	$17.48	$16.99	$17.26	$17.26	340,064
2016-03-30	$17.24	$17.51	$17.00	$17.23	$17.23	170,789
2016-03-29	$16.67	$17.30	$16.37	$17.19	$17.19	255,291
2016-03-28	$16.96	$17.23	$16.51	$16.69	$16.69	123,827
2016-03-24	$16.94	$17.01	$16.50	$16.86	$16.86	124,583
2016-03-23	$17.53	$17.53	$16.90	$17.08	$17.08	220,863
2016-03-22	$17.31	$17.95	$16.88	$17.59	$17.59	176,363
2016-03-21	$17.19	$18.03	$17.10	$17.33	$17.33	223,165
2016-03-18	$16.24	$17.09	$15.89	$17.00	$17.00	393,349
2016-03-17	$15.77	$16.20	$15.62	$16.16	$16.16	166,714
2016-03-16	$15.98	$16.01	$15.56	$15.84	$15.84	148,447
2016-03-15	$16.86	$16.86	$15.96	$15.99	$15.99	103,195
2016-03-14	$16.82	$17.13	$16.37	$16.91	$16.91	213,386
2016-03-11	$16.35	$17.07	$16.24	$16.84	$16.84	192,261
2016-03-10	$16.55	$16.63	$15.99	$16.16	$16.16	113,174
2016-03-09	$16.41	$16.62	$16.25	$16.45	$16.45	96,038
2016-03-08	$16.73	$16.97	$16.17	$16.32	$16.32	205,476
2016-03-07	$16.58	$17.19	$16.58	$16.78	$16.78	259,421
2016-03-04	$16.76	$17.22	$16.52	$16.57	$16.57	266,955
2016-03-03	$16.32	$16.68	$16.32	$16.64	$16.64	140,420
2016-03-02	$15.94	$16.62	$15.08	$16.32	$16.32	154,796
2016-03-01	$15.71	$15.94	$15.55	$15.93	$15.93	156,949
2016-02-29	$16.48	$16.63	$15.65	$15.67	$15.67	173,865
2016-02-26	$15.66	$16.60	$15.60	$16.51	$16.51	285,400
2016-02-25	$16.20	$16.43	$14.66	$15.57	$15.57	239,569
2016-02-24	$15.26	$16.29	$15.26	$16.22	$16.22	437,659
2016-02-23	$15.00	$15.46	$14.89	$15.22	$15.22	216,901
2016-02-22	$14.21	$15.07	$14.21	$15.05	$15.05	353,356
2016-02-19	$13.75	$14.30	$13.68	$14.16	$14.16	390,669
2016-02-18	$15.26	$15.69	$13.21	$13.87	$13.87	692,657
2016-02-17	$15.15	$15.69	$14.80	$15.25	$15.25	605,747
2016-02-16	$15.09	$15.49	$14.84	$15.18	$15.18	278,446
2016-02-12	$15.37	$15.65	$14.88	$14.99	$14.99	130,826
2016-02-11	$15.19	$15.60	$15.10	$15.28	$15.28	172,352
2016-02-10	$15.55	$15.83	$15.33	$15.40	$15.40	292,307
2016-02-09	$15.76	$15.99	$15.18	$15.53	$15.53	411,203
2016-02-08	$16.30	$16.48	$15.82	$16.34	$16.34	286,128
2016-02-05	$16.77	$16.77	$16.06	$16.40	$16.40	293,673
2016-02-04	$17.01	$17.39	$16.62	$16.89	$16.89	130,639
2016-02-03	$17.56	$17.56	$16.28	$16.96	$16.96	346,619
2016-02-02	$17.37	$17.84	$17.29	$17.52	$17.52	219,993
2016-02-01	$17.04	$18.02	$16.85	$17.58	$17.58	367,534
2016-01-29	$16.23	$17.04	$16.02	$17.04	$17.04	294,075
2016-01-28	$16.70	$16.70	$15.77	$15.95	$15.95	257,785
2016-01-27	$17.07	$17.18	$16.49	$16.58	$16.58	203,724
2016-01-26	$17.37	$17.45	$17.00	$17.31	$17.31	194,076
2016-01-25	$16.83	$17.81	$16.83	$17.21	$17.21	327,450
2016-01-22	$16.74	$17.00	$16.59	$16.94	$16.94	241,791
2016-01-21	$16.96	$17.06	$16.53	$16.59	$16.59	254,007
2016-01-20	$17.17	$17.17	$16.38	$16.97	$16.97	337,911
2016-01-19	$17.91	$18.30	$17.22	$17.34	$17.34	161,465
2016-01-15	$17.65	$17.90	$17.18	$17.70	$17.70	420,063
2016-01-14	$17.35	$18.20	$17.24	$18.00	$18.00	323,243
2016-01-13	$17.40	$17.83	$17.05	$17.23	$17.23	357,542
2016-01-12	$17.91	$18.08	$16.94	$17.31	$17.31	411,035
2016-01-11	$17.92	$18.05	$17.42	$17.79	$17.79	504,530
2016-01-08	$16.71	$18.41	$16.71	$17.92	$17.92	581,433
2016-01-07	$19.97	$19.97	$18.27	$19.09	$19.09	393,938
2016-01-06	$20.54	$20.96	$20.22	$20.35	$20.35	242,324
2016-01-05	$20.15	$20.92	$19.95	$20.72	$20.72	386,453
2016-01-04	$19.73	$20.68	$19.60	$20.05	$20.05	396,867
2015-12-31	$21.22	$21.41	$21.07	$21.20	$21.20	156,402
2015-12-30	$21.60	$21.68	$21.05	$21.28	$21.28	115,595
2015-12-29	$21.75	$22.23	$21.39	$21.59	$21.59	155,374
2015-12-28	$21.15	$21.99	$21.07	$21.70	$21.70	181,192
2015-12-24	$21.15	$21.55	$21.01	$21.17	$21.17	63,644
2015-12-23	$20.91	$21.89	$20.75	$21.05	$21.05	67,130
2015-12-22	$20.43	$20.88	$20.26	$20.80	$20.80	76,768
2015-12-21	$20.45	$20.64	$20.00	$20.36	$20.36	138,501
2015-12-18	$20.46	$20.84	$20.25	$20.37	$20.37	313,821
2015-12-17	$21.81	$21.90	$20.53	$20.58	$20.58	244,677
2015-12-16	$21.86	$22.19	$21.09	$21.73	$21.73	395,211
2015-12-15	$21.18	$22.36	$21.03	$21.76	$21.76	291,565
2015-12-14	$21.34	$21.59	$20.71	$21.13	$21.13	549,742
2015-12-11	$21.69	$22.14	$21.17	$21.80	$21.80	284,790
2015-12-10	$21.82	$22.34	$21.48	$22.01	$22.01	292,324
2015-12-09	$21.89	$22.21	$21.60	$21.78	$21.78	125,784
2015-12-08	$21.88	$22.14	$21.61	$21.87	$21.87	143,759
2015-12-07	$21.93	$22.09	$21.76	$22.00	$22.00	111,141
2015-12-04	$21.83	$22.02	$21.75	$22.00	$22.00	160,367
2015-12-03	$22.03	$22.10	$21.60	$21.83	$21.83	199,137
2015-12-02	$21.85	$22.10	$21.71	$21.90	$21.90	159,280
2015-12-01	$21.75	$21.88	$21.46	$21.82	$21.82	116,901
2015-11-30	$21.06	$21.71	$21.06	$21.69	$21.69	238,514
2015-11-27	$20.99	$21.26	$20.78	$20.97	$20.97	53,396
2015-11-25	$20.83	$21.00	$20.82	$20.99	$20.99	67,316
2015-11-24	$20.67	$20.99	$20.50	$20.84	$20.84	73,513
2015-11-23	$20.71	$21.05	$20.63	$20.76	$20.76	58,642
2015-11-20	$20.79	$21.05	$20.65	$20.67	$20.67	68,433
2015-11-19	$20.78	$21.01	$20.65	$20.66	$20.66	57,809
2015-11-18	$20.77	$21.12	$20.67	$20.88	$20.88	137,909
2015-11-17	$20.84	$21.56	$20.59	$20.77	$20.77	125,504
2015-11-16	$21.09	$21.36	$20.72	$20.82	$20.82	90,221
2015-11-13	$21.01	$21.82	$20.89	$21.04	$21.04	146,448
2015-11-12	$21.05	$21.61	$20.96	$21.16	$21.16	260,083
2015-11-11	$21.65	$21.65	$21.22	$21.23	$21.23	140,496
2015-11-10	$21.71	$21.96	$21.46	$21.61	$21.61	281,074
2015-11-09	$21.80	$21.84	$21.40	$21.71	$21.71	181,679
2015-11-06	$21.40	$21.92	$21.11	$21.80	$21.80	206,754
2015-11-05	$21.14	$21.48	$20.34	$21.32	$21.32	191,906
2015-11-04	$20.69	$21.23	$20.66	$21.04	$21.04	240,778
2015-11-03	$19.95	$21.98	$19.95	$20.65	$20.65	598,071
2015-11-02	$19.20	$20.14	$19.20	$20.02	$20.02	427,252
2015-10-30	$20.46	$20.65	$19.19	$19.22	$19.22	715,882
2015-10-29	$18.05	$20.55	$17.25	$20.40	$20.40	1,570,438
2015-10-28	$17.32	$17.46	$17.16	$17.34	$17.34	704,929
2015-10-27	$17.40	$17.72	$17.35	$17.38	$17.38	329,655
2015-10-26	$17.88	$17.94	$17.23	$17.36	$17.36	270,714
2015-10-23	$18.21	$18.56	$17.62	$17.97	$17.97	356,210
2015-10-22	$18.46	$18.59	$17.83	$18.35	$18.35	368,350
2015-10-21	$18.63	$18.74	$18.31	$18.37	$18.37	197,523
2015-10-20	$18.45	$18.69	$18.24	$18.64	$18.64	431,728
2015-10-19	$18.23	$18.66	$18.19	$18.46	$18.46	542,603
2015-10-16	$18.57	$18.74	$18.19	$18.31	$18.31	218,220
2015-10-15	$18.04	$18.54	$17.93	$18.50	$18.50	342,721
2015-10-14	$18.20	$18.44	$17.70	$18.05	$18.05	208,494
2015-10-13	$18.25	$19.42	$18.19	$18.23	$18.23	169,429
2015-10-12	$18.38	$18.53	$18.10	$18.32	$18.32	156,043
2015-10-09	$18.45	$18.45	$18.08	$18.36	$18.36	220,607
2015-10-08	$18.96	$19.14	$18.27	$18.36	$18.36	185,103
2015-10-07	$19.07	$19.15	$18.73	$19.04	$19.04	284,444
2015-10-06	$19.38	$19.98	$18.52	$18.90	$18.90	203,504
2015-10-05	$19.48	$19.56	$19.14	$19.41	$19.41	213,771
2015-10-02	$18.79	$19.51	$18.67	$19.40	$19.40	305,090
2015-10-01	$18.94	$19.31	$18.72	$18.94	$18.94	170,825
2015-09-30	$18.97	$19.07	$18.56	$18.88	$18.88	216,038
2015-09-29	$19.20	$19.30	$18.59	$18.82	$18.82	232,744
2015-09-28	$19.65	$19.68	$18.90	$19.22	$19.22	209,068
2015-09-25	$20.25	$20.45	$19.51	$19.75	$19.75	358,707
2015-09-24	$20.15	$20.31	$20.01	$20.11	$20.11	75,973
2015-09-23	$20.03	$20.49	$19.96	$20.24	$20.24	115,225
2015-09-22	$20.11	$20.19	$19.83	$20.08	$20.08	228,055
2015-09-21	$20.63	$20.96	$20.12	$20.26	$20.26	200,304
2015-09-18	$20.34	$20.86	$20.34	$20.58	$20.58	279,565
2015-09-17	$20.24	$20.75	$20.16	$20.59	$20.59	233,959
2015-09-16	$20.82	$21.02	$20.38	$20.45	$20.45	127,660
2015-09-15	$20.48	$20.89	$20.44	$20.78	$20.78	133,437
2015-09-14	$20.80	$20.80	$20.40	$20.45	$20.45	75,981
2015-09-11	$20.76	$20.81	$20.54	$20.75	$20.75	83,781
2015-09-10	$20.81	$21.07	$20.66	$20.87	$20.87	199,360
2015-09-09	$21.32	$21.57	$20.76	$20.82	$20.82	357,327
2015-09-08	$21.08	$21.42	$20.85	$21.19	$21.19	206,975

Quidel Corp (QDEL) News Headlines

Recent Quidel Corp (QDEL) News

Similar Companies to Quidel Corp (QDEL) in the Diagnostics & Research Industry

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

Quidel Corp (QDEL) Exchange: NASDAQ