Qiagen NV (QGEN) Stock

Data as of April 23, 2024

$39.23 ($-0.09) -0.23%

Qiagen NV - Daily Information

Click for more stock information on Qiagen NV.

Daily Information	Data
Date	April 23, 2024
Open	$39.54
Previous Close	$39.23
High	$39.60
Low	$39.18
Adjusted Open	$39.54
Previous Adjusted Close	$39.23
Adjusted High	$39.60
Adjusted Low	$39.18

About Qiagen NV (QGEN)

Qiagen NV (QGEN) is a world-leading provider of molecular diagnostic solutions for healthcare and research. Founded in Germany in 1984, Qiagen has since grown exponentially. As of 2020, the company operates in over 35 countries and employs more than 4,600 people worldwide. Its products are used in a variety of applications, ranging from diagnostics to personalized medicine. Qiagen continues to push the boundaries of science, based on its strong research and development capabilities and extensive product portfolio. Its customers include laboratories, healthcare professionals, personalized medicine companies, government institutions and universities.

Invest in Qiagen NV (QGEN)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Qiagen NV (QGEN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$39.54	$39.60	$39.18	$39.23	$39.23	795,969
2024-04-16	$39.47	$39.51	$39.14	$39.32	$39.32	737,281
2024-04-15	$40.44	$40.48	$39.56	$39.67	$39.67	551,514
2024-04-12	$40.78	$40.93	$40.14	$40.18	$40.18	641,940
2024-04-11	$41.63	$41.67	$40.89	$41.17	$41.17	528,769
2024-04-10	$41.31	$41.54	$41.02	$41.18	$41.18	909,211
2024-04-09	$41.33	$41.98	$41.33	$41.97	$41.97	863,744
2024-04-08	$41.27	$41.55	$41.22	$41.50	$41.50	720,894
2024-04-05	$40.93	$41.24	$40.84	$41.17	$41.17	1,197,181
2024-04-04	$41.47	$41.80	$41.09	$41.11	$41.11	940,114
2024-04-03	$41.33	$42.03	$41.30	$41.91	$41.91	994,708
2024-04-02	$42.48	$42.57	$42.14	$42.21	$42.21	762,850
2024-04-01	$43.02	$43.42	$42.35	$42.49	$42.49	564,571
2024-03-28	$42.54	$43.05	$42.43	$42.99	$42.99	1,065,393
2024-03-27	$42.71	$42.83	$42.48	$42.75	$42.75	1,012,975
2024-03-26	$42.14	$42.70	$42.08	$42.70	$42.70	922,372
2024-03-25	$43.42	$43.60	$42.73	$42.82	$42.82	913,880
2024-03-22	$43.83	$43.85	$43.18	$43.85	$43.85	799,504
2024-03-21	$43.74	$44.09	$43.66	$43.68	$43.68	662,627
2024-03-20	$43.93	$44.05	$43.51	$43.95	$43.95	770,696
2024-03-19	$44.22	$44.35	$43.96	$44.01	$44.01	1,528,126
2024-03-18	$44.15	$44.36	$44.03	$44.14	$44.14	636,339
2024-03-15	$43.91	$44.16	$43.69	$44.04	$44.04	1,032,057
2024-03-14	$44.43	$44.44	$43.70	$44.02	$44.02	720,765
2024-03-13	$44.55	$44.71	$44.16	$44.29	$44.29	823,185
2024-03-12	$45.00	$45.07	$44.63	$44.64	$44.64	594,636
2024-03-11	$44.69	$45.06	$44.53	$45.02	$45.02	569,860
2024-03-08	$44.64	$44.94	$44.40	$44.46	$44.46	440,139
2024-03-07	$44.18	$44.65	$44.18	$44.53	$44.53	919,256
2024-03-06	$44.20	$44.60	$43.95	$43.99	$43.99	938,523
2024-03-05	$44.27	$44.56	$43.85	$43.95	$43.95	711,592
2024-03-04	$43.62	$44.04	$43.47	$43.95	$43.95	787,242
2024-03-01	$42.88	$43.55	$42.60	$43.45	$43.45	623,971
2024-02-29	$43.48	$43.49	$42.73	$42.79	$42.79	1,138,668
2024-02-28	$43.26	$43.35	$43.00	$43.20	$43.20	898,442
2024-02-27	$43.41	$43.53	$43.24	$43.49	$43.49	615,157
2024-02-26	$43.49	$43.75	$43.38	$43.56	$43.56	1,166,135
2024-02-23	$43.56	$43.96	$43.39	$43.82	$43.82	1,505,976
2024-02-22	$43.00	$43.68	$42.76	$43.54	$43.54	1,112,401
2024-02-21	$42.42	$42.89	$42.27	$42.87	$42.87	1,088,147
2024-02-20	$42.80	$42.90	$42.57	$42.80	$42.80	1,029,523
2024-02-16	$42.90	$43.41	$42.79	$43.06	$43.06	957,211
2024-02-15	$42.82	$42.96	$42.52	$42.72	$42.72	989,963
2024-02-14	$42.37	$42.92	$42.33	$42.88	$42.88	980,588
2024-02-13	$43.10	$43.35	$42.47	$42.86	$42.86	825,800
2024-02-12	$44.15	$44.22	$43.72	$43.82	$43.82	1,473,427
2024-02-09	$43.75	$44.49	$43.70	$44.49	$44.49	1,171,134
2024-02-08	$43.74	$44.16	$43.46	$44.12	$44.12	1,016,619
2024-02-07	$44.24	$44.27	$42.64	$43.52	$43.52	2,517,415
2024-02-06	$42.47	$45.38	$42.29	$44.80	$44.80	3,438,690
2024-02-05	$42.63	$43.02	$42.17	$42.19	$42.19	1,596,511
2024-02-02	$43.54	$43.61	$42.89	$43.51	$43.51	1,346,682
2024-02-01	$43.57	$44.20	$43.29	$44.13	$44.13	1,222,912
2024-01-31	$43.87	$44.11	$43.57	$43.66	$43.66	1,210,320
2024-01-30	$44.11	$44.37	$43.45	$43.54	$43.54	943,402
2024-01-29	$43.73	$44.05	$43.55	$43.79	$43.82	1,026,065
2024-01-26	$44.38	$44.57	$44.04	$44.10	$44.13	901,994
2024-01-25	$43.96	$44.44	$43.78	$44.08	$44.11	1,094,869
2024-01-24	$44.81	$44.82	$43.84	$43.84	$43.84	719,686
2024-01-23	$44.78	$44.82	$44.13	$44.44	$44.44	854,718
2024-01-22	$45.06	$45.44	$44.80	$44.84	$44.84	1,591,086
2024-01-19	$44.75	$45.16	$44.55	$45.13	$45.13	3,446,666
2024-01-18	$44.72	$44.76	$44.43	$44.65	$44.65	1,069,761
2024-01-17	$44.78	$45.03	$44.50	$44.70	$44.70	1,270,213
2024-01-16	$44.59	$45.80	$44.32	$45.11	$45.11	3,330,420
2024-01-12	$45.02	$45.38	$44.76	$44.92	$44.92	1,240,018
2024-01-11	$44.85	$44.89	$44.24	$44.81	$44.81	1,384,043
2024-01-10	$44.49	$45.04	$44.49	$44.94	$44.94	1,211,666
2024-01-09	$45.21	$45.88	$44.73	$44.93	$44.93	1,747,802
2024-01-08	$44.65	$45.30	$44.48	$45.27	$45.27	2,064,526
2024-01-05	$43.18	$44.13	$43.18	$44.10	$44.10	2,104,415
2024-01-04	$42.73	$43.84	$42.73	$43.80	$43.80	2,575,258
2024-01-03	$42.86	$43.23	$42.79	$43.20	$43.20	3,498,204
2024-01-02	$43.10	$43.78	$42.95	$43.65	$43.65	1,420,827
2023-12-29	$43.38	$43.60	$43.23	$43.43	$43.43	496,774
2023-12-28	$43.52	$43.73	$43.40	$43.57	$43.57	522,712
2023-12-27	$43.50	$43.64	$43.31	$43.48	$43.48	532,023
2023-12-26	$43.23	$43.61	$43.13	$43.46	$43.46	514,288
2023-12-22	$43.34	$43.67	$42.97	$43.19	$43.19	702,377
2023-12-21	$42.52	$43.22	$42.46	$43.12	$43.12	995,102
2023-12-20	$42.88	$42.94	$42.03	$42.03	$42.03	879,294
2023-12-19	$42.32	$43.01	$42.30	$42.97	$42.97	1,308,670
2023-12-18	$42.49	$42.69	$42.32	$42.36	$42.36	760,531
2023-12-15	$42.96	$43.11	$42.18	$42.45	$42.45	1,234,655
2023-12-14	$43.39	$43.71	$43.00	$43.12	$43.12	1,429,107
2023-12-13	$41.75	$43.10	$41.71	$43.08	$43.08	1,118,148
2023-12-12	$41.94	$42.02	$41.69	$41.89	$41.89	970,021
2023-12-11	$41.76	$42.14	$41.74	$42.08	$42.08	1,760,511
2023-12-08	$41.54	$41.78	$41.37	$41.77	$41.77	1,421,886
2023-12-07	$41.89	$42.05	$41.59	$42.02	$42.02	1,716,583
2023-12-06	$41.17	$41.58	$41.09	$41.44	$41.44	756,375
2023-12-05	$41.38	$41.39	$40.93	$41.07	$41.07	469,416
2023-12-04	$41.43	$41.67	$41.26	$41.51	$41.51	781,135
2023-12-01	$40.91	$41.48	$40.78	$41.45	$41.45	972,400
2023-11-30	$41.17	$41.22	$40.70	$41.16	$41.16	1,033,344
2023-11-29	$41.12	$41.48	$41.12	$41.23	$41.23	1,070,118
2023-11-28	$40.61	$41.15	$40.43	$41.12	$41.12	1,499,171
2023-11-27	$41.04	$41.23	$40.59	$40.59	$40.59	1,523,100
2023-11-24	$40.72	$40.94	$40.63	$40.89	$40.89	387,948
2023-11-22	$40.88	$41.04	$40.57	$40.65	$40.65	1,381,307
2023-11-21	$39.95	$40.54	$39.95	$40.35	$40.35	1,224,777
2023-11-20	$39.57	$39.86	$39.44	$39.86	$39.86	967,327
2023-11-17	$39.61	$39.67	$39.16	$39.35	$39.35	793,282
2023-11-16	$39.51	$39.61	$39.34	$39.40	$39.40	707,592
2023-11-15	$39.57	$39.78	$39.37	$39.41	$39.41	1,057,222
2023-11-14	$39.33	$39.71	$39.33	$39.55	$39.55	1,113,094
2023-11-13	$38.14	$38.50	$37.90	$38.36	$38.36	1,386,081
2023-11-10	$37.74	$38.11	$37.51	$38.05	$38.05	1,006,717
2023-11-09	$38.97	$38.97	$37.98	$38.03	$38.03	1,638,395
2023-11-08	$39.07	$39.29	$38.77	$38.77	$38.77	774,199
2023-11-07	$38.78	$39.25	$38.78	$39.22	$39.22	1,365,649
2023-11-06	$39.21	$39.39	$38.70	$38.95	$38.95	1,058,773
2023-11-03	$39.00	$39.42	$38.92	$39.20	$39.20	1,105,576
2023-11-02	$38.17	$38.27	$37.83	$38.19	$38.19	1,199,934
2023-11-01	$37.39	$38.10	$37.14	$37.87	$37.87	1,931,370
2023-10-31	$36.46	$37.73	$36.10	$37.43	$37.43	4,054,089
2023-10-30	$36.22	$36.22	$34.74	$35.55	$35.55	3,434,921
2023-10-27	$36.81	$36.81	$36.07	$36.11	$36.11	1,627,772
2023-10-26	$36.84	$36.99	$36.64	$36.79	$36.79	1,223,521
2023-10-25	$37.38	$37.39	$36.53	$36.87	$36.87	1,159,047
2023-10-24	$37.16	$37.48	$37.07	$37.39	$37.39	997,251
2023-10-23	$37.39	$37.82	$37.27	$37.35	$37.35	1,047,079
2023-10-20	$37.58	$37.91	$37.50	$37.53	$37.53	1,939,577
2023-10-19	$37.74	$37.94	$37.43	$37.52	$37.52	1,366,406
2023-10-18	$38.64	$38.71	$37.77	$37.84	$37.84	1,182,479
2023-10-17	$38.66	$39.19	$38.60	$38.91	$38.91	800,603
2023-10-16	$38.53	$39.32	$38.40	$39.15	$39.15	1,114,750
2023-10-13	$38.21	$38.75	$38.14	$38.46	$38.46	1,513,008
2023-10-12	$39.83	$39.96	$38.85	$39.07	$39.07	1,255,830
2023-10-11	$40.49	$40.53	$39.81	$40.00	$40.00	717,069
2023-10-10	$40.04	$40.59	$39.86	$40.42	$40.42	839,309
2023-10-09	$40.11	$40.23	$39.49	$39.86	$39.86	1,447,654
2023-10-06	$39.99	$40.65	$39.97	$40.51	$40.51	941,204
2023-10-05	$40.51	$40.55	$40.08	$40.47	$40.47	821,809
2023-10-04	$39.79	$40.21	$39.54	$40.19	$40.19	1,075,873
2023-10-03	$39.88	$40.01	$39.60	$39.74	$39.74	819,679
2023-10-02	$40.20	$40.20	$39.74	$40.03	$40.03	1,497,950
2023-09-29	$40.55	$40.69	$40.41	$40.50	$40.50	1,278,599
2023-09-28	$39.54	$39.86	$39.39	$39.69	$39.69	921,026
2023-09-27	$39.60	$39.85	$39.24	$39.47	$39.47	1,086,631
2023-09-26	$39.37	$39.79	$39.31	$39.61	$39.61	1,046,663
2023-09-25	$39.10	$39.35	$38.98	$39.13	$39.13	662,615
2023-09-22	$39.57	$39.77	$39.40	$39.42	$39.42	635,303
2023-09-21	$40.19	$40.22	$39.55	$39.59	$39.59	1,205,339
2023-09-20	$40.39	$40.97	$40.29	$40.37	$40.37	1,341,842
2023-09-19	$40.43	$40.53	$39.92	$40.11	$40.11	1,349,881
2023-09-18	$41.04	$41.06	$40.47	$40.57	$40.57	1,405,491
2023-09-15	$41.51	$42.01	$40.98	$41.08	$41.08	2,421,581
2023-09-14	$41.73	$41.91	$41.53	$41.68	$41.68	1,083,285
2023-09-13	$41.69	$42.13	$41.67	$41.81	$41.81	1,675,680
2023-09-12	$42.29	$42.36	$41.66	$41.84	$41.84	973,306
2023-09-11	$41.96	$42.55	$41.70	$42.45	$42.45	1,552,666
2023-09-08	$41.97	$42.00	$41.32	$41.57	$41.57	1,057,736
2023-09-07	$41.96	$42.19	$41.94	$42.10	$42.10	1,037,605
2023-09-06	$43.05	$43.07	$42.46	$42.58	$42.58	861,439
2023-09-05	$44.05	$44.20	$42.98	$43.05	$43.05	1,712,607
2023-09-01	$45.31	$45.51	$44.58	$44.61	$44.61	1,206,628
2023-08-31	$45.96	$46.11	$45.47	$45.49	$45.49	935,247
2023-08-30	$46.04	$46.25	$45.83	$46.06	$46.06	981,004
2023-08-29	$45.07	$45.74	$45.02	$45.66	$45.66	1,320,606
2023-08-28	$44.88	$45.08	$44.81	$44.94	$44.94	1,829,042
2023-08-25	$44.57	$44.86	$44.43	$44.71	$44.71	1,005,142
2023-08-24	$44.69	$44.94	$44.32	$44.33	$44.33	864,224
2023-08-23	$44.35	$44.91	$44.35	$44.76	$44.76	1,497,301
2023-08-22	$43.98	$44.45	$43.81	$44.24	$44.24	1,847,554
2023-08-21	$43.24	$43.81	$43.13	$43.74	$43.74	1,929,013
2023-08-18	$42.73	$43.20	$42.63	$43.08	$43.08	1,299,930
2023-08-17	$43.15	$43.18	$42.74	$42.80	$42.80	1,334,459
2023-08-16	$43.33	$43.45	$43.08	$43.21	$43.21	1,298,434
2023-08-15	$43.80	$43.99	$43.61	$43.84	$43.84	1,770,449
2023-08-14	$43.46	$44.12	$43.30	$44.10	$44.10	1,357,430
2023-08-11	$43.75	$43.92	$43.51	$43.74	$43.74	1,120,750
2023-08-10	$44.48	$44.80	$44.14	$44.34	$44.34	1,474,956
2023-08-09	$45.82	$45.83	$44.68	$44.74	$44.74	2,090,330
2023-08-08	$45.06	$45.07	$44.35	$44.60	$44.60	1,678,667
2023-08-07	$45.70	$45.72	$45.18	$45.22	$45.22	1,596,039
2023-08-04	$45.24	$46.15	$45.24	$45.62	$45.62	1,897,050
2023-08-03	$46.78	$46.85	$46.43	$46.63	$46.63	945,820
2023-08-02	$46.63	$47.00	$46.59	$46.85	$46.85	1,491,008
2023-08-01	$47.10	$47.20	$46.78	$46.82	$46.82	1,043,683
2023-07-31	$47.31	$47.32	$46.77	$46.82	$46.82	997,284
2023-07-28	$47.30	$47.34	$46.75	$47.12	$47.12	1,171,566
2023-07-27	$47.60	$47.70	$46.70	$46.71	$46.71	1,100,329
2023-07-26	$46.71	$47.30	$46.60	$47.24	$47.24	958,491
2023-07-25	$46.22	$47.09	$46.22	$46.92	$46.92	1,230,436
2023-07-24	$46.47	$47.04	$46.42	$46.79	$46.79	1,592,214
2023-07-21	$45.61	$46.82	$45.51	$46.63	$46.63	1,516,875
2023-07-20	$45.96	$46.13	$45.65	$45.67	$45.67	831,879
2023-07-19	$45.83	$46.14	$45.76	$45.99	$45.99	1,101,079
2023-07-18	$45.82	$45.88	$45.46	$45.66	$45.66	572,026
2023-07-17	$46.04	$46.05	$45.46	$45.76	$45.76	875,830
2023-07-14	$46.26	$46.38	$45.91	$46.02	$46.02	1,301,242
2023-07-13	$46.42	$46.42	$46.07	$46.11	$46.11	844,634
2023-07-12	$45.86	$46.16	$45.58	$45.81	$45.81	892,967
2023-07-11	$45.20	$45.27	$45.04	$45.19	$45.19	763,738
2023-07-10	$44.58	$45.18	$44.58	$45.08	$45.08	1,273,373
2023-07-07	$44.70	$44.81	$44.51	$44.61	$44.61	839,938
2023-07-06	$44.75	$45.01	$44.61	$44.81	$44.81	1,571,342
2023-07-05	$45.07	$45.19	$44.93	$45.09	$45.09	1,516,817
2023-07-03	$45.32	$45.45	$45.11	$45.16	$45.16	504,875
2023-06-30	$44.60	$45.11	$44.57	$45.03	$45.03	1,013,180
2023-06-29	$43.94	$44.29	$43.83	$44.28	$44.28	1,417,232
2023-06-28	$44.62	$44.76	$44.31	$44.55	$44.55	1,111,044
2023-06-27	$45.00	$45.07	$44.37	$44.70	$44.70	1,146,315
2023-06-26	$45.06	$45.38	$44.79	$45.21	$45.21	1,263,250
2023-06-23	$44.70	$45.32	$44.67	$45.26	$45.26	1,585,451
2023-06-22	$44.94	$45.46	$44.92	$45.42	$45.42	1,592,563
2023-06-21	$45.50	$45.76	$45.10	$45.16	$45.16	1,550,213
2023-06-20	$45.31	$46.23	$45.27	$46.07	$46.07	2,132,391
2023-06-16	$46.79	$46.99	$46.56	$46.76	$46.76	723,989
2023-06-15	$45.83	$46.58	$45.79	$46.58	$46.58	1,023,376
2023-06-14	$45.81	$46.22	$45.78	$45.95	$45.95	1,735,225
2023-06-13	$46.01	$46.25	$45.96	$46.23	$46.23	1,040,055
2023-06-12	$45.70	$45.88	$45.46	$45.76	$45.76	815,812
2023-06-09	$45.57	$45.58	$45.20	$45.29	$45.29	639,633
2023-06-08	$44.80	$45.63	$44.74	$45.44	$45.44	699,515
2023-06-07	$45.28	$45.42	$44.87	$44.92	$44.92	954,718
2023-06-06	$45.86	$46.01	$45.69	$45.83	$45.83	622,435
2023-06-05	$46.11	$46.22	$45.73	$45.91	$45.91	762,143
2023-06-02	$46.34	$46.64	$46.27	$46.48	$46.48	1,241,181
2023-06-01	$45.62	$45.88	$45.43	$45.78	$45.78	676,454
2023-05-31	$45.09	$45.32	$44.85	$45.16	$45.16	1,061,021
2023-05-30	$46.08	$46.08	$45.23	$45.29	$45.29	1,287,271
2023-05-26	$45.69	$46.23	$45.68	$46.07	$46.07	886,996
2023-05-25	$46.08	$46.08	$45.44	$45.61	$45.61	827,928
2023-05-24	$46.25	$46.25	$45.34	$45.54	$45.54	1,041,497
2023-05-23	$46.32	$46.32	$45.83	$45.93	$45.93	1,280,030
2023-05-22	$44.96	$45.30	$44.90	$44.94	$44.94	527,371
2023-05-19	$45.07	$45.40	$45.00	$45.15	$45.15	442,107
2023-05-18	$44.96	$45.00	$44.56	$44.92	$44.92	565,520
2023-05-17	$45.09	$45.09	$44.53	$44.95	$44.95	820,912
2023-05-16	$45.22	$45.35	$45.05	$45.25	$45.25	597,628
2023-05-15	$45.15	$45.40	$45.04	$45.36	$45.36	660,772
2023-05-12	$44.94	$45.23	$44.74	$45.09	$45.09	1,182,463
2023-05-11	$45.53	$45.63	$45.23	$45.54	$45.54	608,632
2023-05-10	$45.02	$45.76	$45.02	$45.53	$45.53	1,414,327
2023-05-09	$44.76	$45.37	$44.75	$45.04	$45.04	1,504,515
2023-05-08	$45.91	$46.14	$45.79	$46.07	$46.07	837,713
2023-05-05	$45.92	$46.06	$45.69	$45.98	$45.98	1,044,606
2023-05-04	$46.46	$46.48	$45.97	$46.04	$46.04	1,062,205
2023-05-03	$44.64	$45.29	$44.64	$44.94	$44.94	950,817
2023-05-02	$44.60	$44.81	$44.33	$44.34	$44.34	820,024
2023-05-01	$44.79	$44.85	$44.44	$44.76	$44.76	715,335
2023-04-28	$44.25	$44.74	$44.24	$44.61	$44.61	525,398
2023-04-27	$43.96	$44.39	$43.86	$44.25	$44.25	879,987
2023-04-26	$44.19	$44.28	$43.80	$43.93	$43.93	706,557
2023-04-25	$44.86	$44.93	$44.01	$44.14	$44.14	797,687
2023-04-24	$45.17	$45.55	$45.06	$45.53	$45.53	525,724
2023-04-21	$45.06	$45.22	$44.86	$45.09	$45.09	679,152
2023-04-20	$45.02	$45.09	$44.82	$44.89	$44.89	649,536
2023-04-19	$45.24	$45.53	$45.21	$45.45	$45.45	754,421
2023-04-18	$46.10	$46.19	$45.57	$45.80	$45.80	1,143,999
2023-04-17	$46.42	$46.47	$45.94	$46.20	$46.20	1,260,585
2023-04-14	$46.62	$46.78	$46.46	$46.52	$46.52	537,491
2023-04-13	$46.80	$46.89	$46.62	$46.76	$46.76	1,351,148
2023-04-12	$46.62	$46.71	$46.20	$46.20	$46.20	804,142
2023-04-11	$46.39	$46.51	$46.16	$46.22	$46.22	1,138,655
2023-04-10	$45.59	$45.84	$45.48	$45.76	$45.76	818,526
2023-04-06	$46.08	$46.24	$45.93	$45.98	$45.98	890,744
2023-04-05	$45.86	$46.06	$45.71	$45.86	$45.86	768,081
2023-04-04	$45.48	$45.82	$45.32	$45.36	$45.36	729,586
2023-04-03	$45.42	$45.52	$45.17	$45.51	$45.51	1,044,220
2023-03-31	$45.30	$45.93	$45.28	$45.93	$45.93	1,356,523
2023-03-30	$45.80	$46.50	$45.55	$45.63	$45.63	791,611
2023-03-29	$45.97	$46.08	$45.70	$45.92	$45.92	218,175
2023-03-28	$45.88	$46.01	$45.45	$45.74	$45.74	456,572
2023-03-27	$46.43	$46.51	$46.12	$46.39	$46.39	1,011,831
2023-03-24	$45.95	$46.15	$45.58	$46.15	$46.15	532,212
2023-03-23	$46.07	$46.48	$45.78	$45.83	$45.83	446,818
2023-03-22	$46.45	$46.48	$45.91	$45.94	$45.94	466,360
2023-03-21	$45.93	$46.44	$45.87	$46.41	$46.41	603,175
2023-03-20	$45.95	$46.05	$45.67	$45.84	$45.84	562,122
2023-03-17	$46.40	$46.44	$45.88	$46.12	$46.12	867,522
2023-03-16	$46.16	$46.67	$46.12	$46.44	$46.44	539,820
2023-03-15	$45.49	$46.08	$45.48	$45.98	$45.98	1,055,022
2023-03-14	$45.72	$46.47	$45.64	$46.34	$46.34	1,200,909
2023-03-13	$46.49	$46.75	$46.26	$46.42	$46.42	972,594
2023-03-10	$46.59	$46.73	$45.59	$45.94	$45.94	869,875
2023-03-09	$46.16	$46.33	$45.72	$45.80	$45.80	403,597
2023-03-08	$45.96	$46.33	$45.91	$46.00	$46.00	410,552
2023-03-07	$46.80	$46.89	$45.97	$46.00	$46.00	630,380
2023-03-06	$46.51	$46.83	$46.30	$46.36	$46.36	533,727
2023-03-03	$46.05	$46.41	$45.99	$46.33	$46.33	544,754
2023-03-02	$45.14	$45.86	$45.08	$45.80	$45.80	1,058,478
2023-03-01	$46.06	$46.12	$45.29	$45.29	$45.29	1,074,437
2023-02-28	$46.32	$46.44	$45.87	$45.95	$45.95	935,114
2023-02-27	$46.43	$46.73	$46.28	$46.31	$46.31	930,378
2023-02-24	$46.35	$46.43	$45.66	$45.75	$45.75	755,694
2023-02-23	$46.75	$46.83	$46.16	$46.37	$46.37	666,418
2023-02-22	$47.18	$47.18	$46.38	$46.48	$46.48	602,087
2023-02-21	$47.51	$47.60	$47.04	$47.23	$47.23	492,976
2023-02-17	$47.67	$48.01	$47.54	$47.79	$47.79	485,243
2023-02-16	$47.92	$48.10	$47.66	$47.67	$47.67	702,161
2023-02-15	$48.49	$48.73	$48.34	$48.47	$48.47	541,668
2023-02-14	$48.71	$49.00	$48.38	$48.75	$48.75	338,313
2023-02-13	$48.55	$49.04	$48.44	$48.84	$48.84	572,870
2023-02-10	$49.13	$49.26	$48.74	$49.21	$49.21	608,026
2023-02-09	$49.73	$49.81	$49.16	$49.17	$49.17	712,390
2023-02-08	$50.64	$50.78	$49.37	$49.37	$49.37	1,058,827
2023-02-07	$48.79	$49.85	$48.72	$49.80	$49.80	891,253
2023-02-06	$49.29	$49.44	$48.91	$49.31	$49.31	793,606
2023-02-03	$49.24	$49.74	$49.11	$49.54	$49.54	788,260
2023-02-02	$49.47	$49.54	$49.08	$49.39	$49.39	740,346
2023-02-01	$48.87	$49.45	$48.59	$49.44	$49.44	634,278
2023-01-31	$48.77	$49.00	$48.42	$49.00	$49.00	408,894
2023-01-30	$49.21	$49.32	$48.75	$48.82	$48.82	574,059
2023-01-27	$49.67	$49.75	$49.19	$49.30	$49.30	670,258
2023-01-26	$50.20	$50.28	$49.51	$49.91	$49.91	535,477
2023-01-25	$50.04	$50.39	$50.01	$50.35	$50.35	754,413
2023-01-24	$50.40	$50.43	$49.96	$50.07	$50.07	597,072
2023-01-23	$50.47	$50.82	$50.43	$50.60	$50.60	972,974
2023-01-20	$50.25	$50.47	$49.83	$50.42	$50.42	714,448
2023-01-19	$49.77	$50.62	$49.56	$50.22	$50.22	793,296
2023-01-18	$50.59	$50.70	$49.82	$49.86	$49.86	934,287
2023-01-17	$50.75	$50.85	$50.15	$50.22	$50.22	772,219
2023-01-13	$50.49	$51.03	$50.34	$50.56	$50.56	393,111
2023-01-12	$51.02	$51.18	$50.46	$50.65	$50.65	488,076
2023-01-11	$50.58	$50.78	$50.24	$50.77	$50.77	455,847
2023-01-10	$50.48	$50.86	$50.24	$50.28	$50.28	496,501
2023-01-09	$50.27	$50.40	$49.98	$50.31	$50.31	671,065
2023-01-06	$49.78	$50.03	$48.78	$50.00	$50.00	475,256
2023-01-05	$49.67	$50.07	$49.54	$49.99	$49.99	542,044
2023-01-04	$50.78	$50.86	$50.04	$50.35	$50.35	487,280
2023-01-03	$49.70	$49.99	$49.34	$49.93	$49.93	424,787
2022-12-30	$50.00	$50.06	$49.42	$49.87	$49.87	351,074
2022-12-29	$49.93	$50.58	$49.93	$50.19	$50.19	543,850
2022-12-28	$49.78	$50.18	$48.96	$49.18	$49.18	473,542
2022-12-27	$49.58	$49.60	$49.20	$49.29	$49.29	597,165
2022-12-23	$49.31	$49.46	$48.91	$49.31	$49.31	358,704
2022-12-22	$49.18	$49.51	$48.93	$49.39	$49.39	365,192
2022-12-21	$48.97	$49.64	$48.88	$49.34	$49.34	848,167
2022-12-20	$48.70	$49.10	$48.50	$49.00	$49.00	375,577
2022-12-19	$49.15	$49.30	$48.66	$48.82	$48.82	648,921
2022-12-16	$49.18	$49.90	$48.72	$49.58	$49.58	1,999,799
2022-12-15	$49.52	$50.22	$49.16	$49.86	$49.86	1,022,750
2022-12-14	$50.06	$50.36	$49.68	$49.76	$49.76	459,856
2022-12-13	$50.90	$51.05	$49.76	$49.78	$49.78	545,544
2022-12-12	$50.02	$50.23	$49.70	$49.84	$49.84	587,249
2022-12-09	$49.28	$49.74	$49.27	$49.27	$49.27	498,275
2022-12-08	$48.94	$49.54	$48.77	$49.19	$49.19	612,587
2022-12-07	$48.57	$49.28	$48.55	$48.89	$48.89	589,552
2022-12-06	$48.56	$48.70	$48.15	$48.70	$48.70	810,184
2022-12-05	$49.31	$49.61	$49.05	$49.18	$49.18	614,553
2022-12-02	$49.98	$50.50	$49.73	$50.35	$50.35	465,317
2022-12-01	$49.89	$50.49	$49.82	$50.46	$50.46	595,533
2022-11-30	$48.76	$49.60	$48.69	$49.54	$49.54	636,284
2022-11-29	$49.05	$49.28	$48.67	$48.88	$48.88	468,467
2022-11-28	$49.50	$49.77	$48.90	$49.08	$49.08	1,181,886
2022-11-25	$48.97	$49.30	$48.90	$48.97	$48.97	236,434
2022-11-23	$48.46	$49.12	$48.36	$48.90	$48.90	358,939
2022-11-22	$48.00	$48.40	$47.59	$48.30	$48.30	842,277
2022-11-21	$48.54	$48.80	$48.25	$48.25	$48.25	1,052,381
2022-11-18	$48.18	$48.40	$47.56	$48.15	$48.15	1,871,537
2022-11-17	$47.51	$47.90	$47.32	$47.88	$47.88	494,332
2022-11-16	$48.30	$48.44	$47.12	$48.06	$48.06	1,256,608
2022-11-15	$48.34	$48.41	$47.61	$47.90	$47.90	788,963
2022-11-14	$48.00	$48.10	$47.14	$47.16	$47.16	594,847
2022-11-11	$47.15	$48.19	$47.05	$48.16	$48.16	1,086,178
2022-11-10	$46.41	$46.86	$45.92	$46.70	$46.70	1,474,168
2022-11-09	$44.07	$44.72	$43.72	$44.50	$44.50	1,074,851
2022-11-08	$43.64	$45.08	$43.44	$44.28	$44.28	2,338,325
2022-11-07	$42.37	$42.44	$41.78	$41.93	$41.93	2,369,308
2022-11-04	$42.94	$42.94	$41.94	$42.67	$42.67	956,520
2022-11-03	$42.47	$42.92	$42.18	$42.26	$42.26	2,211,869
2022-11-02	$44.10	$44.27	$43.08	$43.11	$43.11	536,179
2022-11-01	$44.18	$44.35	$43.66	$44.05	$44.05	514,951
2022-10-31	$43.52	$43.61	$43.05	$43.56	$43.56	1,593,255
2022-10-28	$43.51	$43.89	$43.38	$43.88	$43.88	782,008
2022-10-27	$44.09	$44.15	$43.50	$43.56	$43.56	422,382
2022-10-26	$43.77	$44.66	$43.76	$44.43	$44.43	799,429
2022-10-25	$42.80	$43.70	$42.79	$43.70	$43.70	1,176,946
2022-10-24	$42.37	$42.62	$42.00	$42.40	$42.40	946,191
2022-10-21	$42.08	$42.41	$41.82	$42.17	$42.17	946,538
2022-10-20	$42.30	$42.79	$41.98	$42.31	$42.31	695,920
2022-10-19	$43.80	$43.87	$42.37	$42.73	$42.73	1,007,570
2022-10-18	$45.17	$45.27	$44.48	$44.80	$44.80	716,044
2022-10-17	$44.36	$44.78	$44.18	$44.63	$44.63	1,620,188
2022-10-14	$44.41	$44.92	$43.50	$43.64	$43.64	823,927
2022-10-13	$42.10	$44.12	$41.95	$43.79	$43.79	1,679,932
2022-10-12	$43.26	$43.94	$42.57	$42.61	$42.61	1,300,453
2022-10-11	$43.22	$43.43	$41.74	$43.05	$43.05	3,275,703
2022-10-10	$41.14	$46.00	$40.38	$43.86	$43.86	10,986,419
2022-10-07	$43.69	$43.80	$42.35	$42.51	$42.51	901,542
2022-10-06	$43.96	$44.23	$43.81	$44.00	$44.00	1,285,685
2022-10-05	$43.42	$43.90	$43.13	$43.59	$43.59	868,147
2022-10-04	$43.08	$43.93	$43.08	$43.77	$43.77	962,459
2022-10-03	$41.92	$42.23	$41.70	$42.01	$42.01	951,216
2022-09-30	$41.39	$42.30	$41.26	$41.28	$41.28	836,407
2022-09-29	$41.19	$41.41	$40.87	$41.22	$41.22	836,878
2022-09-28	$41.03	$41.72	$40.92	$41.58	$41.58	708,944
2022-09-27	$41.22	$41.58	$40.70	$40.90	$40.90	830,505
2022-09-26	$41.15	$41.36	$40.49	$40.96	$40.96	987,020
2022-09-23	$41.36	$41.56	$40.99	$41.32	$41.32	993,109
2022-09-22	$42.03	$42.06	$41.55	$41.85	$41.85	722,609
2022-09-21	$42.89	$43.34	$42.36	$42.38	$42.38	774,227
2022-09-20	$43.07	$43.51	$42.90	$43.35	$43.35	954,044
2022-09-19	$43.11	$43.56	$42.80	$43.56	$43.56	594,727
2022-09-16	$43.94	$44.19	$43.30	$43.40	$43.40	1,255,932
2022-09-15	$44.99	$45.38	$44.74	$44.97	$44.97	582,228
2022-09-14	$45.20	$45.23	$44.74	$44.97	$44.97	1,435,062
2022-09-13	$46.14	$46.19	$45.06	$45.30	$45.30	966,200
2022-09-12	$46.60	$47.00	$46.36	$46.58	$46.58	895,236
2022-09-09	$46.47	$46.63	$46.14	$46.16	$46.16	1,637,401
2022-09-08	$45.28	$46.36	$45.19	$46.07	$46.07	1,189,964
2022-09-07	$45.30	$46.17	$45.30	$46.09	$46.09	887,100
2022-09-06	$45.38	$45.95	$45.20	$45.39	$45.39	809,251
2022-09-02	$45.50	$45.88	$45.03	$45.37	$45.37	989,313
2022-09-01	$44.90	$45.26	$44.44	$45.21	$45.21	1,054,027
2022-08-31	$45.58	$45.92	$45.35	$45.43	$45.43	789,706
2022-08-30	$45.85	$45.89	$45.25	$45.31	$45.31	990,428
2022-08-29	$45.85	$46.12	$45.69	$45.80	$45.80	508,624
2022-08-26	$47.75	$47.76	$46.21	$46.27	$46.27	1,234,254
2022-08-25	$47.46	$47.88	$47.31	$47.87	$47.87	447,689
2022-08-24	$46.94	$47.43	$46.68	$47.20	$47.20	624,522
2022-08-23	$46.73	$46.92	$46.28	$46.45	$46.45	625,665
2022-08-22	$46.68	$47.04	$46.66	$46.93	$46.93	681,809
2022-08-19	$47.29	$47.50	$46.90	$47.08	$47.08	380,361
2022-08-18	$47.88	$47.91	$47.28	$47.39	$47.39	638,257
2022-08-17	$48.29	$48.45	$47.81	$48.05	$48.05	543,272
2022-08-16	$49.15	$49.15	$48.35	$48.78	$48.78	938,343
2022-08-15	$49.89	$49.96	$49.36	$49.66	$49.66	801,896
2022-08-12	$49.56	$49.92	$49.42	$49.92	$49.92	303,377
2022-08-11	$50.26	$50.51	$49.63	$49.78	$49.78	427,522
2022-08-10	$49.36	$49.89	$49.14	$49.85	$49.85	526,134
2022-08-09	$49.29	$49.36	$48.29	$48.52	$48.52	653,288
2022-08-08	$49.48	$49.79	$49.25	$49.45	$49.45	714,194
2022-08-05	$49.24	$49.74	$48.92	$49.70	$49.70	1,145,137
2022-08-04	$49.87	$50.49	$49.48	$50.42	$50.42	799,520
2022-08-03	$49.78	$49.88	$49.18	$49.77	$49.77	631,849
2022-08-02	$49.28	$49.72	$49.13	$49.41	$49.41	762,950
2022-08-01	$49.86	$50.13	$49.51	$49.59	$49.59	1,053,934
2022-07-29	$49.88	$49.92	$49.44	$49.64	$49.64	937,334
2022-07-28	$48.51	$49.72	$48.21	$49.45	$49.45	724,307
2022-07-27	$47.29	$48.59	$47.11	$48.31	$48.31	1,154,551
2022-07-26	$47.02	$49.00	$46.89	$47.88	$47.88	1,905,446
2022-07-25	$47.75	$47.80	$47.07	$47.40	$47.40	996,346
2022-07-22	$47.92	$48.42	$47.55	$47.90	$47.90	755,944
2022-07-21	$47.14	$48.66	$47.14	$48.53	$48.53	1,002,048
2022-07-20	$46.48	$46.98	$46.31	$46.87	$46.87	940,181
2022-07-19	$46.32	$47.21	$46.26	$47.04	$47.04	856,033
2022-07-18	$46.72	$46.91	$46.00	$46.14	$46.14	1,673,449
2022-07-15	$46.31	$47.06	$46.00	$46.96	$46.96	1,242,354
2022-07-14	$46.29	$46.30	$45.34	$46.01	$46.01	781,446
2022-07-13	$45.82	$46.71	$45.80	$46.36	$46.36	539,223
2022-07-12	$47.36	$47.52	$46.43	$46.73	$46.73	831,207
2022-07-11	$47.99	$48.26	$47.67	$47.93	$47.93	850,873
2022-07-08	$47.80	$48.69	$47.80	$48.30	$48.30	1,284,947
2022-07-07	$48.04	$49.11	$47.90	$49.08	$49.08	1,264,641
2022-07-06	$48.02	$48.53	$47.96	$48.40	$48.40	1,742,087
2022-07-05	$47.38	$48.35	$47.35	$48.32	$48.32	1,319,738
2022-07-01	$46.72	$47.88	$46.67	$47.85	$47.85	1,352,569
2022-06-30	$46.27	$47.40	$46.27	$47.20	$47.20	1,189,482
2022-06-29	$46.60	$46.92	$46.35	$46.68	$46.68	1,295,103
2022-06-28	$47.18	$47.28	$46.63	$46.83	$46.83	771,657
2022-06-27	$47.08	$47.57	$46.79	$46.99	$46.99	1,130,533
2022-06-24	$46.14	$46.69	$45.77	$46.63	$46.63	1,408,582
2022-06-23	$43.83	$44.83	$43.67	$44.83	$44.83	705,401
2022-06-22	$43.04	$44.18	$42.98	$43.81	$43.81	710,873
2022-06-21	$43.00	$43.67	$42.68	$43.34	$43.34	1,452,499
2022-06-17	$43.06	$43.98	$43.06	$43.69	$43.69	1,136,968
2022-06-16	$43.72	$43.87	$43.25	$43.54	$43.54	952,620
2022-06-15	$43.71	$44.30	$43.37	$44.04	$44.04	669,860
2022-06-14	$42.91	$43.07	$42.44	$42.98	$42.98	1,246,159
2022-06-13	$44.26	$44.51	$43.77	$43.90	$43.90	899,670
2022-06-10	$44.80	$45.07	$44.54	$44.88	$44.88	1,015,662
2022-06-09	$46.63	$46.66	$45.77	$45.91	$45.91	759,368
2022-06-08	$46.51	$47.10	$46.46	$46.77	$46.77	732,200
2022-06-07	$45.91	$46.77	$45.82	$46.73	$46.73	621,997
2022-06-06	$45.93	$46.62	$45.77	$46.25	$46.25	1,082,941
2022-06-03	$46.04	$46.05	$45.34	$45.60	$45.60	417,838
2022-06-02	$45.01	$46.33	$44.79	$46.29	$46.29	617,302
2022-06-01	$45.86	$46.13	$44.81	$45.05	$45.05	690,868
2022-05-31	$46.91	$46.94	$45.70	$45.95	$45.95	707,209
2022-05-27	$46.50	$47.39	$46.43	$47.39	$47.39	746,021
2022-05-26	$45.63	$45.82	$45.38	$45.63	$45.63	466,483
2022-05-25	$45.25	$45.75	$45.03	$45.35	$45.35	1,229,004
2022-05-24	$46.09	$46.24	$45.18	$45.55	$45.55	672,039
2022-05-23	$45.83	$45.98	$45.42	$45.89	$45.89	837,712
2022-05-20	$45.28	$45.49	$44.78	$45.27	$45.27	1,488,080
2022-05-19	$43.85	$45.06	$43.81	$44.45	$44.45	1,390,477
2022-05-18	$44.88	$45.26	$43.91	$43.96	$43.96	1,045,055
2022-05-17	$46.57	$46.92	$45.88	$45.89	$45.89	896,973
2022-05-16	$46.10	$46.73	$45.68	$46.35	$46.35	982,236
2022-05-13	$45.02	$46.18	$44.95	$46.13	$46.13	952,056
2022-05-12	$43.22	$44.37	$43.22	$44.27	$44.27	728,491
2022-05-11	$44.52	$45.02	$44.05	$44.10	$44.10	528,312
2022-05-10	$45.11	$45.28	$44.16	$44.74	$44.74	628,090
2022-05-09	$45.53	$45.74	$44.73	$44.89	$44.89	941,342
2022-05-06	$45.99	$46.04	$45.25	$45.78	$45.78	716,154
2022-05-05	$46.62	$46.63	$45.81	$46.08	$46.08	560,437
2022-05-04	$46.11	$46.79	$45.58	$46.71	$46.71	649,553
2022-05-03	$46.05	$46.61	$45.99	$46.31	$46.31	713,604
2022-05-02	$45.54	$46.45	$45.52	$46.31	$46.31	706,329
2022-04-29	$45.98	$46.84	$45.32	$45.37	$45.37	815,156
2022-04-28	$46.13	$46.17	$45.33	$45.79	$45.79	859,322
2022-04-27	$45.26	$45.88	$44.91	$45.30	$45.30	816,457
2022-04-26	$45.11	$45.84	$44.13	$44.91	$44.91	1,069,770
2022-04-25	$45.01	$45.32	$44.61	$45.17	$45.17	1,307,021
2022-04-22	$45.95	$46.05	$45.14	$45.15	$45.15	437,717
2022-04-21	$47.33	$47.49	$46.18	$46.24	$46.24	429,314
2022-04-20	$46.57	$47.28	$46.31	$47.08	$47.08	697,780
2022-04-19	$46.33	$46.79	$46.17	$46.58	$46.58	597,624
2022-04-18	$46.75	$46.75	$45.95	$46.47	$46.47	611,456
2022-04-14	$47.20	$47.38	$46.75	$46.91	$46.91	691,894
2022-04-13	$46.92	$47.48	$46.72	$47.24	$47.24	700,329
2022-04-12	$47.81	$48.04	$46.54	$46.88	$46.88	677,582
2022-04-11	$48.77	$48.80	$48.08	$48.09	$48.09	483,068
2022-04-08	$48.85	$49.24	$48.57	$49.06	$49.06	640,568
2022-04-07	$49.09	$49.71	$49.03	$49.32	$49.32	756,421
2022-04-06	$49.56	$49.61	$48.76	$49.33	$49.33	514,012
2022-04-05	$49.76	$50.38	$49.65	$49.77	$49.77	1,071,743
2022-04-04	$49.50	$50.01	$49.35	$49.72	$49.72	602,305
2022-04-01	$49.20	$49.45	$48.95	$49.40	$49.40	544,572
2022-03-31	$49.42	$49.84	$49.00	$49.00	$49.00	717,014
2022-03-30	$49.62	$50.28	$49.56	$50.14	$50.14	610,037
2022-03-29	$50.04	$50.49	$49.41	$49.55	$49.55	638,239
2022-03-28	$48.25	$48.79	$48.25	$48.49	$48.49	309,114
2022-03-25	$48.67	$48.78	$47.84	$48.01	$48.01	578,048
2022-03-24	$48.29	$48.47	$47.95	$48.42	$48.42	506,369
2022-03-23	$49.03	$49.03	$48.37	$48.41	$48.41	548,656
2022-03-22	$48.75	$49.63	$48.72	$49.19	$49.19	498,140
2022-03-21	$49.49	$49.55	$48.71	$48.93	$48.93	527,276
2022-03-18	$47.96	$50.23	$47.83	$49.94	$49.94	1,544,405
2022-03-17	$47.33	$48.82	$47.32	$48.82	$48.82	780,501
2022-03-16	$46.34	$47.38	$46.26	$47.09	$47.09	1,330,541
2022-03-15	$45.81	$45.96	$44.96	$45.20	$45.20	838,556
2022-03-14	$44.77	$45.82	$44.77	$45.14	$45.14	798,203
2022-03-11	$44.73	$44.98	$43.88	$43.94	$43.94	430,657
2022-03-10	$44.09	$44.57	$43.84	$44.37	$44.37	564,305
2022-03-09	$43.72	$45.13	$43.39	$44.70	$44.70	1,449,939
2022-03-08	$42.51	$43.37	$41.32	$42.23	$42.23	1,668,053
2022-03-07	$45.07	$45.24	$43.42	$43.79	$43.79	1,668,161
2022-03-04	$46.26	$46.81	$45.77	$46.20	$46.20	1,286,063
2022-03-03	$48.52	$48.68	$47.89	$48.33	$48.33	868,964
2022-03-02	$47.73	$49.26	$47.61	$48.84	$48.84	915,368
2022-03-01	$50.13	$50.40	$49.55	$49.73	$49.73	443,579
2022-02-28	$49.96	$50.70	$49.20	$49.69	$49.69	732,995
2022-02-25	$48.73	$50.24	$48.53	$50.10	$50.10	613,713
2022-02-24	$46.84	$48.70	$46.76	$48.69	$48.69	633,589
2022-02-23	$49.39	$49.47	$48.41	$48.41	$48.41	501,375
2022-02-22	$48.62	$49.58	$48.59	$49.20	$49.20	518,524
2022-02-18	$49.19	$49.33	$48.58	$48.68	$48.68	389,701
2022-02-17	$49.46	$49.64	$49.08	$49.22	$49.22	545,481
2022-02-16	$48.75	$49.31	$48.26	$49.21	$49.21	696,577
2022-02-15	$48.61	$49.24	$48.35	$49.24	$49.24	913,344
2022-02-14	$48.35	$48.47	$47.63	$47.99	$47.99	593,530
2022-02-11	$49.66	$49.86	$48.42	$48.47	$48.47	480,076
2022-02-10	$49.69	$50.58	$49.49	$49.73	$49.73	703,376
2022-02-09	$50.92	$51.30	$50.01	$50.41	$50.41	1,617,835
2022-02-08	$49.17	$49.28	$48.62	$49.22	$49.22	772,073
2022-02-07	$49.93	$50.38	$49.87	$50.02	$50.02	788,104
2022-02-04	$49.44	$50.11	$49.26	$49.77	$49.77	635,027
2022-02-03	$48.94	$49.41	$48.79	$49.05	$49.05	537,978
2022-02-02	$49.81	$50.00	$49.51	$49.93	$49.93	604,269
2022-02-01	$49.61	$49.98	$49.18	$49.94	$49.94	769,111
2022-01-31	$48.69	$49.54	$48.69	$49.49	$49.49	409,779
2022-01-28	$47.57	$48.64	$47.32	$48.61	$48.61	520,641
2022-01-27	$47.34	$47.79	$47.12	$47.33	$47.33	658,272
2022-01-26	$47.95	$48.32	$47.30	$47.41	$47.41	512,698
2022-01-25	$48.04	$48.34	$47.58	$47.79	$47.79	611,930
2022-01-24	$48.44	$48.91	$47.49	$48.81	$48.81	716,588
2022-01-21	$49.00	$49.40	$48.45	$48.69	$48.69	863,709
2022-01-20	$49.88	$50.58	$49.56	$49.57	$49.57	1,136,314
2022-01-19	$48.66	$50.91	$48.66	$49.79	$49.79	1,840,056
2022-01-18	$48.52	$48.88	$48.11	$48.44	$48.44	1,241,006
2022-01-14	$48.42	$48.82	$47.82	$48.48	$48.48	833,137
2022-01-13	$48.98	$49.15	$47.79	$48.66	$48.66	1,152,820
2022-01-12	$49.92	$50.26	$49.63	$49.91	$49.91	984,384
2022-01-11	$50.01	$50.44	$49.43	$50.34	$50.34	650,137
2022-01-10	$48.88	$50.09	$48.64	$50.07	$50.07	786,623
2022-01-07	$50.99	$51.08	$50.31	$50.42	$50.42	521,205
2022-01-06	$50.64	$51.19	$50.46	$50.91	$50.91	630,038
2022-01-05	$51.75	$52.26	$51.20	$51.24	$51.24	699,865
2022-01-04	$52.34	$52.48	$51.21	$52.00	$52.00	1,023,834
2022-01-03	$55.12	$55.12	$53.90	$54.30	$54.30	436,628
2021-12-31	$55.38	$55.93	$55.20	$55.58	$55.58	288,510
2021-12-30	$55.88	$55.88	$55.19	$55.47	$55.47	390,808
2021-12-29	$55.69	$55.76	$55.38	$55.74	$55.74	280,600
2021-12-28	$56.16	$56.18	$55.40	$55.47	$55.47	279,444
2021-12-27	$55.35	$56.09	$55.28	$56.09	$56.09	312,304
2021-12-23	$55.39	$55.40	$55.05	$55.26	$55.26	212,468
2021-12-22	$55.35	$55.57	$55.07	$55.49	$55.49	269,785
2021-12-21	$55.61	$55.64	$54.89	$55.28	$55.28	497,615
2021-12-20	$55.15	$55.89	$54.98	$55.67	$55.67	478,007
2021-12-17	$54.98	$55.46	$54.61	$55.04	$55.04	1,010,163
2021-12-16	$55.78	$56.14	$55.27	$55.35	$55.35	409,977
2021-12-15	$54.69	$55.94	$54.64	$55.91	$55.91	532,300
2021-12-14	$54.09	$55.10	$53.50	$54.15	$54.15	1,290,806
2021-12-13	$54.36	$54.94	$54.30	$54.78	$54.78	307,692
2021-12-10	$54.32	$54.90	$54.28	$54.35	$54.35	427,301
2021-12-09	$55.00	$55.16	$54.25	$54.26	$54.26	550,947
2021-12-08	$54.52	$55.04	$54.36	$54.76	$54.76	919,915
2021-12-07	$53.75	$53.98	$53.26	$53.56	$53.56	496,098
2021-12-06	$54.19	$54.36	$53.26	$53.38	$53.38	636,455
2021-12-03	$54.69	$54.82	$53.73	$54.20	$54.20	828,025
2021-12-02	$54.29	$54.77	$54.11	$54.56	$54.56	896,776
2021-12-01	$53.98	$54.50	$53.70	$54.21	$54.21	1,246,576
2021-11-30	$55.49	$56.21	$54.97	$55.13	$55.13	915,107
2021-11-29	$55.04	$56.07	$54.98	$55.62	$55.62	952,504
2021-11-26	$57.90	$58.00	$56.37	$56.47	$56.47	1,348,179
2021-11-24	$53.72	$54.62	$53.65	$54.56	$54.56	876,452
2021-11-23	$54.12	$54.90	$53.70	$54.85	$54.85	749,227
2021-11-22	$55.61	$55.70	$54.89	$55.08	$55.08	594,704
2021-11-19	$56.27	$56.27	$55.44	$55.46	$55.46	884,421
2021-11-18	$55.92	$56.24	$55.48	$56.02	$56.02	821,365
2021-11-17	$56.03	$56.59	$53.19	$54.74	$54.74	3,236,120
2021-11-16	$57.81	$57.98	$55.04	$55.57	$55.57	3,224,299
2021-11-15	$53.90	$54.04	$53.17	$53.40	$53.40	425,694
2021-11-12	$53.66	$54.00	$53.33	$53.82	$53.82	765,989
2021-11-11	$53.62	$53.74	$53.15	$53.58	$53.58	1,197,670
2021-11-10	$53.30	$53.83	$53.00	$53.25	$53.25	565,540
2021-11-09	$54.03	$54.24	$53.01	$53.10	$53.10	879,999
2021-11-08	$54.25	$54.66	$54.06	$54.33	$54.33	826,666
2021-11-05	$53.06	$54.30	$52.53	$54.24	$54.24	1,055,047
2021-11-04	$54.88	$55.98	$54.76	$55.64	$55.64	1,053,059
2021-11-03	$56.05	$56.12	$54.83	$55.35	$55.35	2,130,411
2021-11-02	$55.99	$56.08	$54.81	$55.15	$55.15	944,271
2021-11-01	$55.60	$56.23	$55.48	$55.66	$55.66	888,280
2021-10-29	$56.18	$56.33	$54.80	$55.76	$55.76	1,813,117
2021-10-28	$54.15	$54.79	$54.04	$54.42	$54.42	639,053
2021-10-27	$54.83	$55.09	$53.42	$53.44	$53.44	668,273
2021-10-26	$54.80	$55.17	$54.61	$54.94	$54.94	976,367
2021-10-25	$54.37	$54.57	$54.11	$54.25	$54.25	638,733
2021-10-22	$53.95	$54.24	$53.63	$53.99	$53.99	353,234
2021-10-21	$53.40	$53.71	$53.09	$53.56	$53.56	308,627
2021-10-20	$53.31	$53.45	$53.03	$53.19	$53.19	233,545
2021-10-19	$52.24	$52.63	$52.21	$52.57	$52.57	298,364
2021-10-18	$51.83	$52.33	$51.70	$52.11	$52.11	361,068
2021-10-15	$51.74	$51.98	$51.55	$51.64	$51.64	744,551
2021-10-14	$51.88	$52.06	$51.53	$51.81	$51.81	388,700
2021-10-13	$51.49	$51.75	$51.30	$51.30	$51.30	358,169
2021-10-12	$51.43	$51.57	$51.00	$51.11	$51.11	550,855
2021-10-11	$51.10	$51.40	$50.77	$50.78	$50.78	236,736
2021-10-08	$51.33	$51.43	$50.75	$51.07	$51.07	349,426
2021-10-07	$50.42	$51.56	$50.32	$51.12	$51.12	624,657
2021-10-06	$50.86	$51.38	$50.67	$51.00	$51.00	998,020
2021-10-05	$50.66	$51.26	$50.62	$50.96	$50.96	1,872,948
2021-10-04	$50.97	$51.10	$50.30	$50.62	$50.62	612,737
2021-10-01	$51.19	$51.25	$50.08	$50.98	$50.98	965,927
2021-09-30	$51.67	$52.04	$51.56	$51.68	$51.68	644,897
2021-09-29	$51.63	$51.95	$51.42	$51.58	$51.58	533,792
2021-09-28	$51.65	$51.68	$51.16	$51.52	$51.52	578,590
2021-09-27	$53.28	$53.42	$52.53	$52.64	$52.64	773,001
2021-09-24	$54.49	$54.52	$53.82	$54.13	$54.13	922,264
2021-09-23	$54.97	$55.18	$54.74	$54.83	$54.83	345,600
2021-09-22	$54.73	$55.03	$54.57	$54.75	$54.75	540,541
2021-09-21	$54.96	$55.03	$54.57	$54.83	$54.83	438,833
2021-09-20	$53.69	$54.75	$53.62	$54.70	$54.70	729,348
2021-09-17	$53.92	$54.53	$53.54	$54.34	$54.34	1,570,144
2021-09-16	$53.30	$54.20	$53.11	$54.15	$54.15	1,162,936
2021-09-15	$53.07	$53.65	$52.59	$53.49	$53.49	891,469
2021-09-14	$53.42	$54.15	$53.42	$53.70	$53.70	640,595
2021-09-13	$54.72	$54.96	$53.04	$53.37	$53.37	804,039
2021-09-10	$55.66	$55.73	$55.38	$55.43	$55.43	390,741
2021-09-09	$55.92	$56.05	$55.50	$55.52	$55.52	494,628
2021-09-08	$56.10	$56.19	$55.84	$56.01	$56.01	430,239
2021-09-07	$56.26	$56.63	$56.02	$56.49	$56.49	625,877
2021-09-03	$56.11	$56.87	$55.91	$56.69	$56.69	457,236
2021-09-02	$56.51	$56.91	$56.38	$56.83	$56.83	413,105
2021-09-01	$55.36	$56.49	$55.24	$56.29	$56.29	692,068
2021-08-31	$55.98	$55.98	$55.14	$55.82	$55.82	1,291,758
2021-08-30	$55.61	$56.34	$55.58	$56.04	$56.04	379,290
2021-08-27	$55.14	$56.09	$54.91	$55.50	$55.50	534,821
2021-08-26	$54.62	$54.99	$54.23	$54.74	$54.74	430,004
2021-08-25	$54.01	$54.52	$53.99	$54.28	$54.28	509,309
2021-08-24	$53.93	$54.14	$53.62	$54.13	$54.13	394,846
2021-08-23	$53.93	$53.99	$53.71	$53.96	$53.96	419,620
2021-08-20	$52.85	$53.67	$52.82	$53.49	$53.49	529,215
2021-08-19	$52.46	$53.27	$52.32	$52.71	$52.71	883,526
2021-08-18	$52.56	$53.00	$52.54	$52.63	$52.63	587,196
2021-08-17	$51.91	$52.18	$51.68	$52.08	$52.08	723,983
2021-08-16	$51.39	$51.93	$51.10	$51.91	$51.91	671,176
2021-08-13	$50.95	$51.34	$50.89	$51.14	$51.14	248,015
2021-08-12	$50.59	$51.10	$50.54	$51.08	$51.08	540,923
2021-08-11	$51.77	$51.84	$50.73	$51.09	$51.09	466,104
2021-08-10	$52.22	$52.28	$51.71	$51.74	$51.74	587,752
2021-08-09	$52.52	$52.82	$52.12	$52.22	$52.22	518,859
2021-08-06	$52.05	$53.06	$51.84	$52.36	$52.36	1,212,281
2021-08-05	$52.63	$52.86	$52.19	$52.76	$52.76	940,462
2021-08-04	$52.74	$52.94	$52.18	$52.72	$52.72	878,523
2021-08-03	$52.66	$53.03	$52.25	$52.49	$52.49	745,705
2021-08-02	$52.33	$52.86	$51.79	$52.79	$52.79	700,593
2021-07-30	$53.61	$54.01	$52.71	$52.79	$52.79	1,335,973
2021-07-29	$52.06	$52.45	$51.97	$52.22	$52.22	798,304
2021-07-28	$51.57	$52.09	$51.48	$51.62	$51.62	587,904
2021-07-27	$51.68	$51.82	$51.23	$51.68	$51.68	488,798
2021-07-26	$51.21	$51.76	$51.02	$51.24	$51.24	852,346
2021-07-23	$51.55	$52.34	$51.46	$51.99	$51.99	815,422
2021-07-22	$51.17	$51.44	$50.98	$51.34	$51.34	581,548
2021-07-21	$50.28	$50.62	$49.82	$50.50	$50.50	814,993
2021-07-20	$49.91	$50.27	$49.33	$50.24	$50.24	1,283,742
2021-07-19	$47.01	$48.68	$46.91	$48.66	$48.66	1,020,953
2021-07-16	$46.98	$47.63	$46.98	$47.28	$47.28	1,232,855
2021-07-15	$46.57	$48.07	$46.50	$47.92	$47.92	1,335,887
2021-07-14	$45.97	$46.61	$45.95	$46.55	$46.55	1,609,764
2021-07-13	$47.13	$47.52	$46.85	$47.14	$47.14	1,533,816
2021-07-12	$51.21	$51.38	$47.48	$48.79	$48.79	2,588,443
2021-07-09	$50.40	$50.71	$50.15	$50.52	$50.52	362,756
2021-07-08	$50.52	$50.72	$50.24	$50.40	$50.40	610,054
2021-07-07	$50.64	$50.73	$50.18	$50.66	$50.66	518,144
2021-07-06	$49.48	$50.19	$49.46	$49.89	$49.89	1,145,629
2021-07-02	$48.80	$49.55	$48.68	$49.50	$49.50	446,913
2021-07-01	$48.50	$49.17	$48.42	$49.03	$49.03	529,349
2021-06-30	$48.89	$48.94	$48.07	$48.38	$48.38	600,603
2021-06-29	$49.71	$49.76	$49.17	$49.37	$49.37	482,905
2021-06-28	$48.90	$49.49	$48.87	$49.33	$49.33	480,752
2021-06-25	$48.34	$48.73	$48.33	$48.55	$48.55	805,049
2021-06-24	$48.01	$48.27	$47.70	$48.10	$48.10	644,103
2021-06-23	$47.29	$47.58	$47.19	$47.31	$47.31	603,910
2021-06-22	$47.29	$47.48	$47.07	$47.45	$47.45	541,516
2021-06-21	$47.42	$47.52	$46.96	$47.26	$47.26	525,822
2021-06-18	$46.81	$47.37	$46.61	$47.12	$47.12	837,487
2021-06-17	$46.81	$46.98	$46.51	$46.77	$46.77	993,721
2021-06-16	$48.06	$48.40	$47.68	$48.03	$48.03	611,413
2021-06-15	$47.75	$47.84	$47.37	$47.69	$47.69	558,074
2021-06-14	$47.80	$47.85	$47.27	$47.42	$47.42	724,936
2021-06-11	$47.73	$47.92	$47.51	$47.87	$47.87	447,325
2021-06-10	$47.37	$47.91	$47.29	$47.72	$47.72	413,030
2021-06-09	$47.17	$47.37	$46.89	$46.91	$46.91	443,473
2021-06-08	$47.56	$47.67	$46.61	$47.00	$47.00	658,067
2021-06-07	$46.64	$47.18	$46.52	$47.15	$47.15	1,329,533
2021-06-04	$46.64	$47.01	$46.53	$46.57	$46.57	712,514
2021-06-03	$46.43	$46.81	$46.22	$46.63	$46.63	666,005
2021-06-02	$47.20	$47.41	$46.97	$47.06	$47.06	664,186
2021-06-01	$49.24	$49.24	$47.60	$47.60	$47.60	744,180
2021-05-28	$49.43	$49.88	$49.34	$49.36	$49.36	522,135
2021-05-27	$49.18	$49.49	$49.03	$49.14	$49.14	622,193
2021-05-26	$49.51	$49.61	$49.13	$49.31	$49.31	741,300
2021-05-25	$48.39	$48.55	$48.28	$48.50	$48.50	644,749
2021-05-24	$47.91	$48.30	$47.74	$48.13	$48.13	463,844
2021-05-21	$48.49	$48.58	$47.73	$47.77	$47.77	495,494
2021-05-20	$47.92	$48.73	$47.83	$48.60	$48.60	629,972
2021-05-19	$46.67	$47.59	$46.35	$47.56	$47.56	866,684
2021-05-18	$46.91	$47.19	$46.67	$46.73	$46.73	607,513
2021-05-17	$47.02	$47.32	$46.57	$46.70	$46.70	479,544
2021-05-14	$46.47	$46.89	$46.35	$46.78	$46.78	503,354
2021-05-13	$46.63	$46.80	$46.16	$46.50	$46.50	521,974
2021-05-12	$46.47	$47.00	$46.20	$46.28	$46.28	684,455
2021-05-11	$45.59	$46.83	$45.58	$46.38	$46.38	604,362
2021-05-10	$47.83	$47.83	$46.80	$46.89	$46.89	444,697
2021-05-07	$47.92	$48.57	$47.63	$47.64	$47.64	494,515
2021-05-06	$47.55	$48.09	$47.47	$47.71	$47.71	852,123
2021-05-05	$47.94	$48.36	$47.34	$48.06	$48.06	1,632,528
2021-05-04	$47.41	$48.08	$47.09	$47.94	$47.94	1,460,756
2021-05-03	$48.62	$48.73	$47.45	$47.62	$47.62	1,107,287
2021-04-30	$48.86	$49.05	$47.96	$48.13	$48.13	2,256,377
2021-04-29	$49.02	$49.05	$48.36	$48.42	$48.42	521,964
2021-04-28	$49.04	$49.29	$48.68	$48.74	$48.74	455,014
2021-04-27	$49.41	$49.75	$49.03	$49.35	$49.35	949,518
2021-04-26	$51.61	$51.66	$51.07	$51.21	$51.21	606,239
2021-04-23	$51.42	$51.66	$51.03	$51.41	$51.41	527,381
2021-04-22	$51.41	$51.79	$51.24	$51.30	$51.30	564,607
2021-04-21	$51.22	$51.99	$51.04	$51.80	$51.80	551,943
2021-04-20	$51.93	$52.26	$51.89	$52.24	$52.24	613,875
2021-04-19	$52.38	$52.57	$52.13	$52.44	$52.44	474,902
2021-04-16	$52.37	$52.76	$52.27	$52.75	$52.75	796,701
2021-04-15	$51.47	$52.83	$51.46	$52.69	$52.69	872,161
2021-04-14	$52.19	$52.21	$51.03	$51.18	$51.18	742,610
2021-04-13	$51.91	$52.15	$51.68	$52.03	$52.03	522,159
2021-04-12	$51.21	$51.65	$51.03	$51.58	$51.58	365,216
2021-04-09	$51.38	$51.46	$51.10	$51.29	$51.29	807,861
2021-04-08	$51.39	$51.67	$51.20	$51.39	$51.39	545,285
2021-04-07	$50.51	$50.76	$50.32	$50.76	$50.76	452,242
2021-04-06	$49.80	$50.40	$49.54	$49.97	$49.97	1,322,844
2021-04-05	$49.58	$50.02	$49.50	$49.65	$49.65	634,210
2021-04-01	$48.96	$49.82	$48.92	$49.29	$49.29	775,162
2021-03-31	$48.08	$48.98	$48.00	$48.69	$48.69	612,370
2021-03-30	$47.83	$48.19	$47.62	$47.91	$47.91	555,197
2021-03-29	$48.67	$48.74	$48.19	$48.38	$48.38	560,132
2021-03-26	$48.89	$49.27	$48.53	$49.24	$49.24	400,777
2021-03-25	$48.55	$49.30	$48.29	$49.06	$49.06	584,580
2021-03-24	$49.51	$49.59	$48.57	$48.72	$48.72	905,260
2021-03-23	$50.23	$50.41	$50.00	$50.10	$50.10	683,098
2021-03-22	$49.69	$50.25	$49.57	$50.10	$50.10	410,714
2021-03-19	$49.03	$50.15	$48.62	$49.90	$49.90	859,728
2021-03-18	$48.44	$48.52	$48.05	$48.10	$48.10	371,879
2021-03-17	$48.15	$49.14	$47.74	$48.60	$48.60	667,514
2021-03-16	$49.10	$49.27	$47.93	$48.49	$48.49	572,032
2021-03-15	$47.80	$49.10	$47.79	$49.07	$49.07	1,001,809
2021-03-12	$47.39	$48.51	$47.22	$48.29	$48.29	828,225
2021-03-11	$47.25	$48.73	$47.25	$48.58	$48.58	1,082,850
2021-03-10	$48.26	$48.40	$45.72	$46.96	$46.96	1,310,175
2021-03-09	$47.17	$48.08	$47.17	$47.65	$47.65	920,100
2021-03-08	$46.77	$47.30	$46.20	$46.25	$46.25	583,097
2021-03-05	$47.14	$47.77	$46.47	$47.52	$47.52	693,709
2021-03-04	$47.73	$48.34	$47.20	$47.58	$47.58	979,205
2021-03-03	$49.43	$49.50	$48.89	$49.10	$49.10	728,383
2021-03-02	$50.63	$50.77	$50.42	$50.45	$50.45	591,506
2021-03-01	$50.08	$50.36	$49.77	$50.36	$50.36	706,409
2021-02-26	$49.81	$50.23	$49.14	$50.00	$50.00	917,062
2021-02-25	$51.22	$51.26	$50.08	$50.34	$50.34	812,761
2021-02-24	$51.98	$52.05	$51.30	$51.42	$51.42	952,578
2021-02-23	$52.39	$53.51	$52.22	$53.44	$53.44	1,792,709
2021-02-22	$55.06	$55.07	$54.64	$54.79	$54.79	1,270,526
2021-02-19	$55.83	$55.97	$54.87	$55.35	$55.35	1,166,384
2021-02-18	$54.75	$55.69	$54.66	$55.67	$55.67	870,897
2021-02-17	$54.82	$55.20	$54.42	$55.15	$55.15	841,374
2021-02-16	$55.59	$55.78	$55.03	$55.21	$55.21	1,034,796
2021-02-12	$54.52	$56.21	$54.49	$56.02	$56.02	1,038,111
2021-02-11	$54.76	$54.99	$54.35	$54.89	$54.89	1,092,636
2021-02-10	$54.83	$55.25	$54.21	$55.00	$55.00	1,242,599
2021-02-09	$54.59	$54.99	$53.60	$54.06	$54.06	2,232,115
2021-02-08	$54.24	$59.00	$53.91	$55.78	$55.78	3,249,675
2021-02-05	$54.54	$54.65	$53.77	$54.03	$54.03	721,284
2021-02-04	$54.76	$54.82	$54.38	$54.67	$54.67	686,047
2021-02-03	$55.47	$55.50	$54.50	$54.63	$54.63	658,006
2021-02-02	$55.48	$56.00	$55.01	$55.24	$55.24	1,100,466
2021-02-01	$53.67	$56.10	$53.58	$55.42	$55.42	1,514,251
2021-01-29	$53.28	$54.78	$53.25	$54.15	$54.15	1,011,099
2021-01-28	$52.73	$53.20	$52.46	$53.00	$53.00	775,900
2021-01-27	$51.45	$52.22	$50.64	$52.10	$52.10	971,330
2021-01-26	$53.57	$53.57	$52.24	$52.38	$52.38	809,244
2021-01-25	$54.03	$54.26	$53.54	$53.85	$53.85	523,486
2021-01-22	$54.06	$54.69	$53.86	$54.33	$54.33	536,634
2021-01-21	$54.69	$54.69	$53.71	$53.73	$53.73	489,767
2021-01-20	$54.08	$54.51	$53.75	$53.84	$53.84	579,894
2021-01-19	$54.12	$54.64	$53.93	$54.16	$54.16	958,459
2021-01-15	$53.32	$53.69	$53.06	$53.20	$53.20	558,329
2021-01-14	$53.42	$53.67	$52.94	$53.19	$53.19	471,422
2021-01-13	$53.14	$53.57	$52.91	$53.33	$53.33	449,421
2021-01-12	$52.59	$53.17	$52.45	$52.96	$52.96	521,239
2021-01-11	$52.15	$52.57	$51.95	$52.56	$52.56	725,308
2021-01-08	$52.42	$52.74	$52.09	$52.24	$52.24	1,150,045
2021-01-07	$51.92	$52.79	$51.92	$52.76	$52.76	989,576
2021-01-06	$51.38	$52.55	$51.19	$52.51	$52.51	1,080,330
2021-01-05	$52.60	$53.06	$52.23	$52.90	$52.90	494,242
2021-01-04	$53.07	$53.66	$52.82	$53.31	$53.31	630,058
2020-12-31	$53.00	$53.01	$52.54	$52.85	$52.85	379,053
2020-12-30	$52.83	$53.27	$52.68	$52.86	$52.86	596,670
2020-12-29	$52.02	$52.81	$51.47	$52.66	$52.66	967,617
2020-12-28	$52.36	$52.78	$52.26	$52.49	$52.49	648,825
2020-12-24	$52.15	$52.45	$51.81	$52.21	$52.21	208,452
2020-12-23	$52.45	$52.49	$51.77	$51.85	$51.85	389,808
2020-12-22	$52.85	$53.04	$52.12	$52.23	$52.23	330,207
2020-12-21	$52.27	$53.26	$51.88	$53.20	$53.20	773,023
2020-12-18	$52.81	$52.99	$52.48	$52.97	$52.97	818,086
2020-12-17	$51.41	$51.58	$51.23	$51.38	$51.38	411,160
2020-12-16	$51.09	$51.59	$51.04	$51.21	$51.21	550,939
2020-12-15	$51.64	$51.94	$50.78	$51.59	$51.59	774,682
2020-12-14	$52.06	$52.80	$51.50	$51.96	$51.96	607,661
2020-12-11	$52.33	$52.65	$51.56	$51.92	$51.92	3,463,054
2020-12-10	$50.78	$53.01	$50.63	$52.97	$52.97	3,920,058
2020-12-09	$50.36	$50.40	$49.06	$49.48	$49.48	572,460
2020-12-08	$50.48	$51.24	$50.07	$50.35	$50.35	1,283,608
2020-12-07	$48.40	$48.98	$48.40	$48.95	$48.95	620,746
2020-12-04	$47.74	$48.37	$47.73	$48.28	$48.28	331,348
2020-12-03	$47.79	$47.95	$47.50	$47.84	$47.84	270,138
2020-12-02	$47.85	$48.07	$47.56	$47.74	$47.74	454,190
2020-12-01	$47.61	$48.56	$47.42	$48.46	$48.46	641,944
2020-11-30	$49.26	$49.39	$47.85	$48.26	$48.26	666,118
2020-11-27	$48.50	$48.63	$48.09	$48.49	$48.49	535,143
2020-11-25	$47.06	$47.30	$46.96	$47.25	$47.25	600,083
2020-11-24	$46.62	$46.78	$46.11	$46.56	$46.56	1,144,096
2020-11-23	$47.71	$47.89	$46.56	$46.83	$46.83	1,224,694
2020-11-20	$47.59	$47.71	$46.93	$47.21	$47.21	1,156,566
2020-11-19	$46.98	$47.37	$46.79	$47.27	$47.27	1,165,600
2020-11-18	$46.89	$46.95	$46.51	$46.55	$46.55	550,868
2020-11-17	$46.41	$46.54	$46.06	$46.33	$46.33	462,436
2020-11-16	$46.10	$47.21	$46.09	$46.26	$46.26	893,716
2020-11-13	$47.49	$48.04	$47.19	$47.75	$47.75	947,954
2020-11-12	$46.94	$47.74	$46.72	$46.98	$46.98	1,539,305
2020-11-11	$46.03	$47.57	$45.77	$46.51	$46.51	1,618,723
2020-11-10	$45.83	$46.24	$45.33	$46.09	$46.09	1,445,539
2020-11-09	$46.62	$47.61	$46.07	$47.50	$47.50	2,036,736
2020-11-06	$51.39	$51.77	$51.34	$51.51	$51.51	578,494
2020-11-05	$51.63	$51.70	$50.92	$51.24	$51.24	428,539
2020-11-04	$50.44	$50.95	$50.39	$50.84	$50.84	560,026
2020-11-03	$49.25	$49.76	$49.08	$49.26	$49.26	463,016
2020-11-02	$48.00	$48.84	$47.98	$48.66	$48.66	753,276
2020-10-30	$47.48	$47.70	$47.12	$47.44	$47.44	583,575
2020-10-29	$48.30	$48.35	$47.46	$47.60	$47.60	670,517
2020-10-28	$49.80	$49.90	$48.64	$48.69	$48.69	912,657
2020-10-27	$49.95	$51.70	$49.00	$50.00	$50.00	1,293,446
2020-10-26	$48.97	$49.28	$48.54	$49.26	$49.26	892,355
2020-10-23	$50.00	$50.07	$49.42	$49.81	$49.81	702,505
2020-10-22	$50.32	$50.62	$50.17	$50.48	$50.48	895,426
2020-10-21	$51.72	$51.81	$50.58	$50.58	$50.58	714,790
2020-10-20	$52.91	$52.93	$51.88	$52.08	$52.08	822,424
2020-10-19	$52.97	$53.15	$52.21	$52.29	$52.29	776,768
2020-10-16	$53.10	$53.29	$52.14	$52.32	$52.32	1,036,447
2020-10-15	$52.16	$52.73	$51.97	$52.54	$52.54	661,726
2020-10-14	$52.80	$52.93	$51.94	$52.37	$52.37	1,300,499
2020-10-13	$53.24	$53.43	$51.70	$52.43	$52.43	2,883,658
2020-10-12	$54.93	$55.27	$54.28	$54.46	$54.46	750,555
2020-10-09	$54.25	$54.85	$54.25	$54.74	$54.74	566,316
2020-10-08	$53.99	$54.52	$53.95	$54.07	$54.07	765,597
2020-10-07	$53.99	$54.75	$53.88	$54.38	$54.38	1,096,743
2020-10-06	$54.52	$54.61	$53.73	$54.26	$54.26	1,728,052
2020-10-05	$52.67	$53.37	$52.61	$53.20	$53.20	949,955
2020-10-02	$51.63	$52.49	$51.60	$52.32	$52.32	408,980
2020-10-01	$52.53	$53.24	$52.21	$52.70	$52.70	1,001,657
2020-09-30	$51.61	$52.33	$51.42	$52.26	$52.26	1,022,769
2020-09-29	$51.48	$52.44	$51.48	$52.24	$52.24	513,956
2020-09-28	$52.45	$52.51	$51.44	$51.51	$51.51	598,065
2020-09-25	$51.05	$52.01	$51.05	$51.92	$51.92	1,254,521
2020-09-24	$50.56	$51.22	$50.49	$51.17	$51.17	648,567
2020-09-23	$50.39	$50.97	$50.26	$50.73	$50.73	1,015,700
2020-09-22	$50.23	$50.51	$49.98	$50.35	$50.35	479,134
2020-09-21	$49.72	$50.14	$49.23	$50.12	$50.12	590,595
2020-09-18	$50.46	$50.65	$49.85	$50.59	$50.59	1,106,889
2020-09-17	$49.85	$50.34	$49.75	$49.92	$49.92	561,640
2020-09-16	$50.46	$50.59	$49.97	$50.10	$50.10	427,445
2020-09-15	$50.40	$50.47	$49.99	$50.14	$50.14	455,643
2020-09-14	$50.10	$50.29	$49.77	$49.99	$49.99	525,095
2020-09-11	$49.55	$50.19	$49.38	$49.55	$49.55	963,671
2020-09-10	$49.91	$50.01	$49.27	$49.29	$49.29	535,617
2020-09-09	$49.51	$49.77	$49.13	$49.33	$49.33	864,311
2020-09-08	$47.85	$48.67	$47.62	$48.25	$48.25	1,369,575
2020-09-04	$47.56	$47.87	$46.39	$47.62	$47.62	980,526
2020-09-03	$49.30	$49.34	$46.40	$46.98	$46.98	2,257,679
2020-09-02	$50.35	$50.70	$50.11	$50.63	$50.63	722,332
2020-09-01	$51.03	$51.06	$50.62	$50.73	$50.73	1,093,096
2020-08-31	$50.81	$51.19	$50.67	$50.96	$50.96	909,884
2020-08-28	$49.96	$51.13	$49.74	$50.65	$50.65	1,237,072
2020-08-27	$50.85	$50.88	$49.32	$50.30	$50.30	2,617,218
2020-08-26	$52.12	$52.38	$51.88	$52.05	$52.05	1,237,078
2020-08-25	$51.15	$52.01	$51.05	$51.78	$51.78	1,073,210
2020-08-24	$52.73	$52.86	$51.53	$51.62	$51.62	1,107,195
2020-08-21	$51.36	$52.44	$51.25	$52.37	$52.37	1,766,755
2020-08-20	$52.06	$52.06	$50.95	$51.27	$51.27	2,566,685
2020-08-19	$52.47	$52.79	$52.29	$52.42	$52.42	1,401,166
2020-08-18	$52.54	$52.67	$52.10	$52.21	$52.21	2,449,516
2020-08-17	$51.12	$51.73	$50.97	$51.35	$51.35	3,465,966
2020-08-14	$49.71	$51.07	$49.29	$49.45	$49.45	4,069,233
2020-08-13	$49.01	$49.35	$48.15	$48.65	$48.65	4,107,449
2020-08-12	$48.29	$48.75	$48.24	$48.42	$48.42	480,892
2020-08-11	$47.58	$48.90	$47.58	$48.70	$48.70	1,935,866
2020-08-10	$47.22	$47.44	$46.11	$46.45	$46.45	2,558,407
2020-08-07	$47.30	$47.48	$46.91	$47.31	$47.31	1,379,385
2020-08-06	$46.87	$46.91	$46.40	$46.87	$46.87	2,061,642
2020-08-05	$47.08	$47.52	$46.63	$47.09	$47.09	3,888,934
2020-08-04	$48.55	$48.63	$47.26	$47.49	$47.49	3,678,107
2020-08-03	$49.87	$49.87	$48.93	$48.93	$48.93	1,364,962
2020-07-31	$50.13	$50.35	$49.40	$49.45	$49.45	1,369,521
2020-07-30	$50.49	$50.59	$50.03	$50.40	$50.40	1,229,529
2020-07-29	$50.00	$50.97	$49.86	$50.58	$50.58	1,440,314
2020-07-28	$49.26	$49.88	$49.16	$49.56	$49.56	662,039
2020-07-27	$49.21	$49.37	$48.86	$49.36	$49.36	1,506,466
2020-07-24	$48.86	$48.89	$48.48	$48.66	$48.66	1,064,656
2020-07-23	$48.46	$48.62	$48.35	$48.56	$48.56	561,507
2020-07-22	$48.70	$48.78	$48.24	$48.56	$48.56	1,243,968
2020-07-21	$48.20	$48.51	$48.18	$48.33	$48.33	698,347
2020-07-20	$48.28	$48.29	$48.04	$48.21	$48.21	423,681
2020-07-17	$48.10	$48.58	$47.91	$48.13	$48.13	1,904,700
2020-07-16	$47.69	$48.03	$47.35	$47.68	$47.68	9,896,700
2020-07-15	$46.70	$46.98	$46.29	$46.30	$46.30	1,268,600
2020-07-14	$45.96	$46.58	$45.87	$46.37	$46.37	1,720,000
2020-07-13	$45.74	$45.95	$45.05	$45.23	$45.23	1,651,800
2020-07-10	$44.78	$45.39	$44.62	$45.31	$45.31	1,530,800
2020-07-09	$43.63	$44.67	$43.57	$44.55	$44.55	1,145,800
2020-07-08	$43.35	$43.62	$43.25	$43.57	$43.57	853,500
2020-07-07	$43.32	$43.44	$43.18	$43.19	$43.19	538,300
2020-07-06	$43.25	$43.52	$43.07	$43.26	$43.26	1,790,700
2020-07-02	$42.77	$42.94	$42.48	$42.51	$42.51	529,900
2020-07-01	$42.62	$42.85	$42.56	$42.71	$42.71	1,042,900
2020-06-30	$43.18	$43.26	$42.60	$42.81	$42.81	1,545,900
2020-06-29	$43.48	$43.52	$42.93	$43.16	$43.16	776,000
2020-06-26	$43.76	$43.84	$43.36	$43.50	$43.50	1,644,445
2020-06-25	$43.07	$43.61	$42.87	$43.54	$43.54	725,796
2020-06-24	$43.09	$43.17	$42.80	$42.98	$42.98	952,350
2020-06-23	$42.99	$43.36	$42.79	$42.81	$42.81	1,508,857
2020-06-22	$42.61	$42.85	$42.29	$42.57	$42.57	620,298
2020-06-19	$42.76	$42.76	$42.38	$42.58	$42.58	703,687
2020-06-18	$42.64	$42.68	$42.22	$42.44	$42.44	508,166
2020-06-17	$42.72	$42.88	$42.47	$42.47	$42.47	1,006,860
2020-06-16	$43.28	$43.41	$42.60	$42.77	$42.77	1,194,513
2020-06-15	$42.90	$43.55	$42.81	$43.28	$43.28	427,579
2020-06-12	$43.12	$43.29	$42.37	$42.97	$42.97	1,094,663
2020-06-11	$43.61	$43.74	$42.83	$43.08	$43.08	1,319,546
2020-06-10	$43.96	$44.12	$43.38	$43.65	$43.65	806,899
2020-06-09	$44.00	$44.27	$43.91	$44.00	$44.00	518,802
2020-06-08	$43.94	$44.15	$43.74	$44.09	$44.09	464,326
2020-06-05	$44.24	$44.39	$43.79	$43.83	$43.83	771,443
2020-06-04	$43.82	$44.41	$43.82	$44.36	$44.36	991,942
2020-06-03	$44.00	$44.25	$43.74	$44.08	$44.08	1,773,866
2020-06-02	$44.05	$44.16	$43.86	$43.94	$43.94	716,064
2020-06-01	$43.50	$43.79	$43.46	$43.67	$43.67	697,373
2020-05-29	$43.90	$43.94	$43.47	$43.79	$43.79	818,435
2020-05-28	$43.34	$43.82	$43.26	$43.44	$43.44	624,390
2020-05-27	$43.26	$43.39	$42.95	$43.02	$43.02	415,820
2020-05-26	$43.15	$43.48	$43.09	$43.26	$43.26	1,038,405
2020-05-22	$42.72	$43.23	$42.65	$42.99	$42.99	1,438,868
2020-05-21	$42.98	$43.05	$42.64	$42.93	$42.93	670,713
2020-05-20	$42.95	$43.45	$42.51	$43.14	$43.14	1,983,418
2020-05-19	$42.75	$42.86	$42.22	$42.25	$42.25	1,569,256
2020-05-18	$42.65	$42.75	$42.28	$42.32	$42.32	1,097,924
2020-05-15	$42.44	$42.67	$41.98	$42.06	$42.06	898,093
2020-05-14	$42.21	$42.47	$42.00	$42.29	$42.29	946,394
2020-05-13	$43.00	$43.14	$42.32	$42.85	$42.85	892,913
2020-05-12	$43.05	$43.07	$42.70	$42.74	$42.74	760,483
2020-05-11	$42.80	$43.39	$42.51	$42.90	$42.90	1,123,295
2020-05-08	$42.66	$42.87	$42.45	$42.83	$42.83	554,403
2020-05-07	$41.69	$42.61	$41.61	$42.53	$42.53	2,601,067
2020-05-06	$41.66	$41.92	$41.60	$41.91	$41.91	1,563,510
2020-05-05	$41.75	$41.96	$41.48	$41.77	$41.77	585,232
2020-05-04	$41.63	$41.80	$41.42	$41.42	$41.42	429,840
2020-05-01	$41.69	$41.96	$41.59	$41.67	$41.67	806,902
2020-04-30	$41.39	$41.87	$41.36	$41.69	$41.69	1,341,100
2020-04-29	$41.53	$41.73	$41.15	$41.65	$41.65	785,801
2020-04-28	$41.47	$41.59	$41.24	$41.29	$41.29	544,174
2020-04-27	$41.48	$41.70	$41.40	$41.59	$41.59	640,198
2020-04-24	$41.70	$41.73	$41.07	$41.28	$41.28	943,258
2020-04-23	$41.51	$42.02	$41.44	$41.87	$41.87	2,391,212
2020-04-22	$41.18	$42.21	$41.15	$41.96	$41.96	2,433,101
2020-04-21	$41.00	$41.48	$40.92	$41.44	$41.44	1,830,461
2020-04-20	$40.75	$41.00	$40.54	$40.68	$40.68	962,760
2020-04-17	$40.07	$40.81	$39.97	$40.56	$40.56	1,239,479
2020-04-16	$40.23	$40.33	$39.93	$40.20	$40.20	682,153
2020-04-15	$39.97	$40.30	$39.80	$40.13	$40.13	1,360,198
2020-04-14	$40.39	$40.45	$39.94	$40.20	$40.20	1,437,950
2020-04-13	$39.43	$39.72	$39.32	$39.69	$39.69	858,588
2020-04-09	$39.79	$39.93	$39.05	$39.81	$39.81	2,663,611
2020-04-08	$39.81	$40.00	$39.44	$39.49	$39.49	1,264,896
2020-04-07	$40.45	$40.45	$39.86	$40.21	$40.21	1,499,464
2020-04-06	$40.00	$40.14	$39.75	$40.00	$40.00	1,654,677
2020-04-03	$39.82	$40.45	$39.51	$40.27	$40.27	1,375,336
2020-04-02	$40.06	$40.35	$39.58	$40.10	$40.10	1,018,940
2020-04-01	$40.30	$40.80	$40.19	$40.22	$40.22	1,515,962
2020-03-31	$40.20	$41.74	$40.11	$41.60	$41.60	2,286,920
2020-03-30	$40.32	$40.51	$40.20	$40.47	$40.47	1,144,646
2020-03-27	$40.26	$40.68	$39.90	$40.45	$40.45	2,164,016
2020-03-26	$40.03	$42.41	$39.91	$40.81	$40.81	4,123,227
2020-03-25	$39.92	$40.08	$39.39	$39.86	$39.86	1,328,283
2020-03-24	$39.46	$39.86	$38.80	$39.86	$39.86	1,297,033
2020-03-23	$37.76	$38.39	$37.27	$38.10	$38.10	2,637,622
2020-03-20	$38.40	$38.84	$36.38	$36.42	$36.42	3,052,457
2020-03-19	$38.49	$38.72	$37.09	$38.03	$38.03	2,223,606
2020-03-18	$38.87	$39.19	$36.16	$38.36	$38.36	2,106,176
2020-03-17	$37.04	$38.43	$36.89	$38.25	$38.25	2,816,335
2020-03-16	$39.18	$40.11	$37.86	$39.46	$39.46	1,700,366
2020-03-13	$40.39	$41.04	$39.40	$41.02	$41.02	1,879,291
2020-03-12	$39.84	$40.30	$39.09	$39.72	$39.72	1,873,732
2020-03-11	$41.19	$41.35	$40.70	$41.10	$41.10	2,576,663
2020-03-10	$41.30	$41.66	$40.82	$41.44	$41.44	2,458,005
2020-03-09	$41.16	$41.44	$41.00	$41.33	$41.33	3,385,068
2020-03-06	$41.70	$41.85	$41.35	$41.57	$41.57	3,643,222
2020-03-05	$41.64	$41.70	$41.49	$41.53	$41.53	5,594,997
2020-03-04	$41.66	$41.70	$41.40	$41.49	$41.49	10,060,670
2020-03-03	$41.71	$41.72	$40.85	$41.45	$41.45	18,644,103
2020-03-02	$36.42	$36.48	$34.79	$36.12	$36.12	2,827,563
2020-02-28	$35.39	$37.45	$34.77	$35.90	$35.90	6,128,229
2020-02-27	$36.07	$37.60	$35.84	$36.47	$36.47	5,115,039
2020-02-26	$35.40	$35.63	$34.94	$35.09	$35.09	1,685,893
2020-02-25	$36.62	$36.69	$34.84	$34.98	$34.98	1,370,507
2020-02-24	$36.45	$37.04	$36.38	$36.71	$36.71	1,293,894
2020-02-21	$37.24	$37.53	$37.00	$37.38	$37.38	1,846,572
2020-02-20	$37.01	$37.48	$36.82	$37.31	$37.31	1,292,674
2020-02-19	$36.99	$37.19	$36.77	$37.17	$37.17	584,290
2020-02-18	$36.89	$37.08	$36.63	$36.68	$36.68	664,256
2020-02-14	$37.09	$37.22	$36.95	$37.14	$37.14	1,039,996
2020-02-13	$35.99	$36.86	$35.99	$36.73	$36.73	1,376,973
2020-02-12	$36.32	$36.37	$35.91	$36.06	$36.06	1,306,974
2020-02-11	$36.11	$36.41	$35.93	$35.99	$35.99	1,896,853
2020-02-10	$35.52	$35.87	$35.43	$35.76	$35.76	1,682,066
2020-02-07	$35.68	$35.69	$35.17	$35.48	$35.48	1,822,810
2020-02-06	$35.04	$36.16	$34.87	$35.75	$35.75	4,046,113
2020-02-05	$35.96	$36.40	$34.69	$34.87	$34.87	4,368,354
2020-02-04	$33.63	$33.96	$32.97	$33.17	$33.17	3,760,932
2020-02-03	$33.84	$34.12	$33.57	$33.58	$33.58	2,201,119
2020-01-31	$34.05	$34.05	$33.34	$33.78	$33.78	1,849,154
2020-01-30	$33.97	$34.27	$33.90	$34.01	$34.01	2,412,867
2020-01-29	$34.41	$34.50	$34.22	$34.27	$34.27	1,266,846
2020-01-28	$34.48	$34.74	$34.16	$34.36	$34.36	1,690,054
2020-01-27	$33.95	$34.72	$33.91	$34.65	$34.65	2,061,699
2020-01-24	$34.95	$35.23	$34.66	$34.96	$34.96	1,244,836
2020-01-23	$34.67	$34.84	$34.44	$34.82	$34.82	2,554,689
2020-01-22	$35.30	$35.30	$34.76	$34.83	$34.83	4,252,717
2020-01-21	$36.05	$36.22	$35.56	$35.66	$35.66	2,799,388
2020-01-17	$34.50	$35.94	$34.21	$35.76	$35.76	6,195,969
2020-01-16	$33.89	$34.47	$33.87	$34.19	$34.19	2,138,713
2020-01-15	$34.96	$35.15	$33.66	$33.97	$33.97	4,193,528
2020-01-14	$35.03	$35.43	$34.81	$35.35	$35.35	2,360,346
2020-01-13	$35.04	$35.27	$34.91	$35.12	$35.12	1,895,989
2020-01-10	$34.76	$35.11	$34.49	$34.58	$34.58	1,791,811
2020-01-09	$33.97	$34.83	$33.91	$34.66	$34.66	2,528,712
2020-01-08	$33.20	$33.88	$33.17	$33.68	$33.68	1,932,950
2020-01-07	$33.24	$33.61	$33.13	$33.29	$33.29	2,005,565
2020-01-06	$33.53	$33.68	$33.24	$33.48	$33.48	3,053,122
2020-01-03	$33.57	$34.32	$33.56	$33.96	$33.96	2,653,732
2020-01-02	$34.29	$34.30	$33.52	$33.93	$33.93	3,116,613
2019-12-31	$33.60	$33.90	$33.57	$33.80	$33.80	2,124,885
2019-12-30	$33.64	$33.87	$33.33	$33.65	$33.65	3,727,333
2019-12-27	$33.49	$34.19	$33.45	$33.67	$33.67	5,227,536
2019-12-26	$30.57	$33.57	$30.23	$32.91	$32.91	22,688,267
2019-12-24	$41.15	$41.56	$41.14	$41.47	$41.47	1,019,223
2019-12-23	$41.50	$41.50	$40.93	$41.15	$41.15	1,820,698
2019-12-20	$41.20	$41.63	$41.20	$41.40	$41.40	1,511,392
2019-12-19	$41.02	$41.37	$40.88	$41.31	$41.31	1,645,418
2019-12-18	$40.89	$41.12	$40.80	$40.86	$40.86	1,393,365
2019-12-17	$41.16	$41.43	$41.04	$41.23	$41.23	1,655,340
2019-12-16	$41.39	$41.45	$41.24	$41.25	$41.25	1,544,083
2019-12-13	$41.44	$41.67	$41.14	$41.16	$41.16	1,355,875
2019-12-12	$41.48	$41.64	$41.24	$41.50	$41.50	2,141,608
2019-12-11	$41.34	$41.55	$41.25	$41.40	$41.40	1,345,176
2019-12-10	$41.33	$41.85	$41.32	$41.68	$41.68	838,439
2019-12-09	$41.79	$41.82	$41.35	$41.52	$41.52	1,678,224
2019-12-06	$42.19	$42.28	$41.73	$41.81	$41.81	1,077,746
2019-12-05	$42.10	$42.16	$41.61	$41.78	$41.78	2,807,614
2019-12-04	$42.09	$42.33	$41.84	$41.90	$41.90	2,584,621
2019-12-03	$42.65	$42.97	$42.48	$42.54	$42.54	1,709,129
2019-12-02	$42.27	$43.16	$42.19	$43.10	$43.10	2,383,665
2019-11-29	$42.48	$43.05	$42.46	$42.80	$42.80	1,151,549
2019-11-27	$42.22	$42.70	$42.15	$42.68	$42.68	1,481,412
2019-11-26	$42.26	$42.74	$42.05	$42.25	$42.25	2,599,357
2019-11-25	$41.78	$41.91	$41.36	$41.83	$41.83	1,641,525
2019-11-22	$41.73	$41.88	$41.40	$41.60	$41.60	2,617,344
2019-11-21	$41.10	$41.13	$40.77	$41.01	$41.01	2,545,629
2019-11-20	$40.80	$41.05	$40.62	$40.77	$40.77	3,098,780
2019-11-19	$41.22	$41.35	$40.96	$41.04	$41.04	3,959,813
2019-11-18	$41.40	$41.66	$40.84	$41.05	$41.05	5,668,199
2019-11-15	$37.68	$41.00	$37.15	$40.56	$40.56	8,467,482
2019-11-14	$36.64	$37.57	$36.46	$37.28	$37.28	10,298,298
2019-11-13	$32.26	$36.04	$32.25	$35.45	$35.45	8,072,016
2019-11-12	$32.35	$32.66	$32.04	$32.26	$32.26	1,511,599
2019-11-11	$31.87	$32.52	$31.73	$32.37	$32.37	4,184,504
2019-11-08	$31.27	$31.68	$31.22	$31.61	$31.61	1,135,140
2019-11-07	$31.10	$31.40	$30.86	$31.31	$31.31	1,964,716
2019-11-06	$30.57	$31.01	$30.57	$31.00	$31.00	1,647,964
2019-11-05	$30.52	$30.57	$30.28	$30.29	$30.29	2,049,706
2019-11-04	$30.95	$31.02	$30.39	$30.74	$30.74	1,624,956
2019-11-01	$30.48	$30.79	$30.19	$30.59	$30.59	1,896,271
2019-10-31	$30.00	$30.32	$29.58	$29.81	$29.81	2,216,224
2019-10-30	$28.86	$29.11	$28.70	$29.05	$29.05	1,212,335
2019-10-29	$29.00	$29.25	$28.79	$28.97	$28.97	1,553,394
2019-10-28	$28.90	$29.31	$28.90	$29.15	$29.15	2,060,236
2019-10-25	$28.53	$28.94	$28.42	$28.83	$28.83	1,137,486
2019-10-24	$28.22	$28.74	$28.20	$28.66	$28.66	1,531,028
2019-10-23	$28.06	$28.25	$27.98	$28.15	$28.15	2,022,732
2019-10-22	$27.84	$28.44	$27.76	$28.26	$28.26	2,295,133
2019-10-21	$28.12	$28.25	$27.78	$28.11	$28.11	2,166,684
2019-10-18	$28.36	$28.64	$28.29	$28.49	$28.49	2,132,442
2019-10-17	$27.92	$28.45	$27.88	$28.18	$28.18	1,764,228
2019-10-16	$27.30	$27.71	$27.19	$27.54	$27.54	1,502,109
2019-10-15	$27.11	$27.58	$27.11	$27.50	$27.50	1,239,999
2019-10-14	$27.12	$27.41	$27.00	$27.24	$27.24	1,431,252
2019-10-11	$26.90	$27.32	$26.87	$27.08	$27.08	1,784,647
2019-10-10	$26.81	$27.57	$26.67	$27.24	$27.24	4,565,736
2019-10-09	$25.12	$26.74	$25.04	$26.35	$26.35	5,784,086
2019-10-08	$26.03	$26.82	$25.13	$25.41	$25.41	14,218,890
2019-10-07	$32.19	$32.43	$32.01	$32.06	$32.06	1,515,319
2019-10-04	$31.84	$32.41	$31.79	$32.35	$32.35	1,327,656
2019-10-03	$31.76	$32.13	$31.50	$31.89	$31.89	1,601,390
2019-10-02	$31.43	$31.88	$31.30	$31.66	$31.66	1,286,764
2019-10-01	$32.51	$32.72	$31.85	$31.94	$31.94	1,219,134
2019-09-30	$32.76	$33.22	$32.69	$32.97	$32.97	812,861
2019-09-27	$33.05	$33.23	$32.79	$32.85	$32.85	1,165,205
2019-09-26	$32.83	$33.20	$32.78	$32.91	$32.91	1,243,818
2019-09-25	$32.69	$32.82	$32.36	$32.73	$32.73	1,169,903
2019-09-24	$33.55	$33.66	$33.09	$33.10	$33.10	534,910
2019-09-23	$33.50	$33.62	$33.37	$33.45	$33.45	580,353
2019-09-20	$33.62	$33.89	$33.52	$33.67	$33.67	799,097
2019-09-19	$34.16	$34.21	$33.77	$33.82	$33.82	455,050
2019-09-18	$34.25	$34.27	$33.85	$34.04	$34.04	462,722
2019-09-17	$33.94	$34.35	$33.87	$34.13	$34.13	699,271
2019-09-16	$33.77	$34.08	$33.76	$34.01	$34.01	1,150,891
2019-09-13	$33.78	$34.09	$33.50	$34.04	$34.04	1,720,891
2019-09-12	$33.66	$34.10	$33.53	$34.08	$34.08	1,684,404
2019-09-11	$33.55	$34.03	$33.49	$33.83	$33.83	774,370
2019-09-10	$32.78	$33.68	$32.69	$33.50	$33.50	2,102,996
2019-09-09	$34.00	$34.09	$33.42	$33.47	$33.47	803,587
2019-09-06	$33.99	$34.35	$33.91	$34.17	$34.17	963,093
2019-09-05	$34.37	$34.41	$34.11	$34.28	$34.28	1,203,411
2019-09-04	$34.66	$34.69	$34.31	$34.40	$34.40	604,999
2019-09-03	$34.56	$34.68	$34.31	$34.51	$34.51	627,849
2019-08-30	$34.91	$34.96	$34.50	$34.69	$34.69	496,116
2019-08-29	$34.60	$34.70	$34.45	$34.60	$34.60	427,088
2019-08-28	$34.41	$34.44	$34.15	$34.21	$34.21	297,065
2019-08-27	$34.61	$34.62	$34.30	$34.35	$34.35	730,499
2019-08-26	$34.27	$34.57	$34.24	$34.35	$34.35	434,340
2019-08-23	$34.54	$34.81	$34.24	$34.30	$34.30	785,511
2019-08-22	$34.98	$35.11	$34.56	$34.56	$34.56	1,069,353
2019-08-21	$34.73	$35.05	$34.60	$34.80	$34.80	784,675
2019-08-20	$34.53	$34.54	$34.04	$34.17	$34.17	1,437,651
2019-08-19	$34.88	$34.98	$34.61	$34.81	$34.81	462,641
2019-08-16	$34.47	$34.73	$34.39	$34.59	$34.59	614,091
2019-08-15	$34.36	$34.59	$34.24	$34.43	$34.43	832,849
2019-08-14	$35.36	$35.56	$34.60	$34.60	$34.60	931,909
2019-08-13	$35.75	$36.09	$35.68	$35.88	$35.88	982,428
2019-08-12	$36.22	$36.32	$35.65	$35.94	$35.94	627,239
2019-08-09	$36.89	$36.93	$36.36	$36.45	$36.45	426,893
2019-08-08	$36.76	$37.10	$36.66	$37.01	$37.01	544,698
2019-08-07	$35.95	$36.45	$35.86	$36.34	$36.34	496,856
2019-08-06	$36.32	$36.60	$36.09	$36.34	$36.34	447,766
2019-08-05	$36.65	$36.68	$36.11	$36.33	$36.33	1,091,692
2019-08-02	$37.16	$37.26	$36.77	$37.19	$37.19	1,160,623
2019-08-01	$37.48	$37.80	$37.05	$37.22	$37.22	753,672
2019-07-31	$38.15	$38.48	$37.42	$37.72	$37.72	796,813
2019-07-30	$38.06	$38.52	$37.96	$38.41	$38.41	641,358
2019-07-29	$38.47	$38.53	$38.18	$38.35	$38.35	603,663
2019-07-26	$38.28	$38.56	$38.09	$38.29	$38.29	974,077
2019-07-25	$37.84	$38.02	$37.48	$37.87	$37.87	2,198,824
2019-07-24	$39.89	$40.14	$39.62	$40.10	$40.10	858,581
2019-07-23	$39.92	$40.01	$39.62	$39.82	$39.82	822,043
2019-07-22	$39.73	$40.06	$39.63	$39.92	$39.92	1,797,072
2019-07-19	$39.77	$39.80	$39.54	$39.54	$39.54	840,772
2019-07-18	$39.59	$39.90	$39.54	$39.86	$39.86	354,381
2019-07-17	$39.56	$39.72	$39.47	$39.58	$39.58	354,418
2019-07-16	$39.62	$39.70	$39.22	$39.50	$39.50	889,754
2019-07-15	$39.99	$40.17	$39.79	$40.05	$40.05	584,920
2019-07-12	$39.90	$39.96	$39.48	$39.69	$39.69	720,444
2019-07-11	$40.21	$40.25	$39.64	$39.79	$39.79	531,549
2019-07-10	$40.07	$40.14	$39.90	$39.98	$39.98	351,692
2019-07-09	$39.63	$39.99	$39.63	$39.92	$39.92	348,473
2019-07-08	$40.06	$40.06	$39.61	$39.82	$39.82	573,418
2019-07-05	$39.90	$40.32	$39.76	$40.26	$40.26	809,267
2019-07-03	$40.68	$40.93	$40.63	$40.81	$40.81	228,728
2019-07-02	$40.56	$40.75	$40.42	$40.67	$40.67	620,462
2019-07-01	$40.87	$40.93	$40.55	$40.69	$40.69	521,881
2019-06-28	$40.47	$40.64	$40.25	$40.55	$40.55	933,163
2019-06-27	$39.82	$40.23	$39.82	$40.19	$40.19	474,235
2019-06-26	$40.17	$40.35	$39.90	$39.98	$39.98	890,706
2019-06-25	$40.66	$40.82	$40.34	$40.37	$40.37	636,939
2019-06-24	$40.86	$40.97	$40.64	$40.68	$40.68	798,434
2019-06-21	$40.61	$40.81	$40.37	$40.71	$40.71	787,177
2019-06-20	$41.35	$41.42	$40.80	$41.21	$41.21	1,327,477
2019-06-19	$40.43	$40.73	$40.30	$40.67	$40.67	624,206
2019-06-18	$40.38	$40.54	$40.20	$40.44	$40.44	1,250,964
2019-06-17	$39.74	$39.86	$39.48	$39.64	$39.64	690,306
2019-06-14	$39.42	$39.80	$39.36	$39.52	$39.52	1,968,583
2019-06-13	$39.56	$39.65	$39.42	$39.62	$39.62	2,168,306
2019-06-12	$39.00	$39.34	$38.97	$39.28	$39.28	661,207
2019-06-11	$39.41	$39.43	$38.65	$39.00	$39.00	1,112,643
2019-06-10	$38.90	$39.04	$38.73	$38.87	$38.87	535,919
2019-06-07	$39.14	$39.25	$38.88	$38.92	$38.92	884,345
2019-06-06	$39.00	$39.08	$38.44	$38.56	$38.56	911,396
2019-06-05	$38.60	$38.97	$38.54	$38.78	$38.78	1,503,939
2019-06-04	$38.13	$38.38	$37.86	$38.28	$38.28	1,665,093
2019-06-03	$38.38	$38.45	$37.86	$37.96	$37.96	1,214,393
2019-05-31	$37.87	$38.22	$37.74	$38.08	$38.08	868,306
2019-05-30	$37.97	$38.06	$37.77	$37.87	$37.87	712,932
2019-05-29	$37.89	$37.94	$37.44	$37.76	$37.76	1,550,940
2019-05-28	$38.44	$38.66	$38.18	$38.28	$38.28	1,380,138
2019-05-24	$38.65	$38.76	$38.17	$38.20	$38.20	1,169,819
2019-05-23	$38.40	$38.65	$38.30	$38.45	$38.45	943,648
2019-05-22	$38.58	$38.84	$38.40	$38.70	$38.70	1,559,409
2019-05-21	$38.56	$38.83	$38.33	$38.51	$38.51	2,438,354
2019-05-20	$38.36	$38.61	$37.89	$38.01	$38.01	2,572,188
2019-05-17	$37.30	$37.60	$37.04	$37.07	$37.07	687,706
2019-05-16	$37.65	$37.85	$37.40	$37.50	$37.50	1,206,322
2019-05-15	$37.18	$37.50	$36.89	$37.25	$37.25	2,198,795
2019-05-14	$36.41	$36.93	$36.22	$36.64	$36.64	1,566,711
2019-05-13	$36.07	$36.19	$35.61	$35.73	$35.73	1,393,658
2019-05-10	$36.06	$36.87	$36.06	$36.72	$36.72	1,551,132
2019-05-09	$35.68	$36.38	$35.67	$36.26	$36.26	1,566,806
2019-05-08	$36.77	$37.07	$36.58	$36.59	$36.59	1,197,127
2019-05-07	$37.99	$38.14	$36.51	$36.82	$36.82	2,231,308
2019-05-06	$37.82	$38.94	$37.78	$38.85	$38.85	1,610,618
2019-05-03	$38.55	$39.04	$38.50	$38.96	$38.96	945,910
2019-05-02	$38.15	$38.51	$38.03	$38.51	$38.51	1,504,596
2019-05-01	$39.04	$39.09	$38.62	$38.63	$38.63	464,042
2019-04-30	$38.32	$39.18	$38.28	$38.96	$38.96	1,050,407
2019-04-29	$38.89	$39.01	$38.62	$38.94	$38.94	982,451
2019-04-26	$38.69	$38.85	$38.46	$38.85	$38.85	631,208
2019-04-25	$38.25	$38.83	$38.10	$38.68	$38.68	985,569
2019-04-24	$38.77	$38.77	$38.20	$38.53	$38.53	821,373
2019-04-23	$38.25	$38.83	$38.12	$38.73	$38.73	2,132,795
2019-04-22	$38.28	$38.42	$37.86	$37.99	$37.99	1,751,706
2019-04-18	$38.54	$38.69	$37.97	$38.30	$38.30	1,853,908
2019-04-17	$39.68	$39.73	$38.08	$38.53	$38.53	2,412,712
2019-04-16	$40.57	$40.68	$39.46	$39.73	$39.73	980,171
2019-04-15	$40.55	$40.68	$40.34	$40.45	$40.45	1,228,661
2019-04-12	$40.83	$40.99	$40.55	$40.61	$40.61	1,176,162
2019-04-11	$41.41	$41.45	$40.91	$41.01	$41.01	617,181
2019-04-10	$41.16	$41.49	$41.11	$41.39	$41.39	340,790
2019-04-09	$41.21	$41.39	$41.07	$41.14	$41.14	547,015
2019-04-08	$41.55	$41.55	$41.13	$41.32	$41.32	1,052,979
2019-04-05	$41.03	$41.29	$40.96	$41.24	$41.24	933,177
2019-04-04	$41.11	$41.22	$40.73	$41.03	$41.03	772,732
2019-04-03	$41.27	$41.47	$41.09	$41.22	$41.22	565,882
2019-04-02	$41.07	$41.21	$40.76	$41.14	$41.14	1,233,390
2019-04-01	$41.03	$41.17	$40.73	$40.89	$40.89	1,161,269
2019-03-29	$40.49	$40.77	$40.30	$40.68	$40.68	733,907
2019-03-28	$40.11	$40.29	$40.07	$40.26	$40.26	717,154
2019-03-27	$40.32	$40.40	$39.74	$40.03	$40.03	1,060,516
2019-03-26	$40.25	$40.43	$40.11	$40.41	$40.41	873,334
2019-03-25	$39.58	$39.97	$39.54	$39.77	$39.77	1,025,222
2019-03-22	$39.80	$40.06	$39.40	$39.42	$39.42	949,688
2019-03-21	$39.81	$40.42	$39.80	$40.33	$40.33	1,009,905
2019-03-20	$40.24	$40.27	$39.80	$40.01	$40.01	1,219,619
2019-03-19	$39.96	$40.05	$39.75	$39.93	$39.93	831,727
2019-03-18	$39.79	$39.91	$39.54	$39.69	$39.69	1,694,526
2019-03-15	$40.14	$40.19	$39.76	$39.84	$39.84	1,576,753
2019-03-14	$39.94	$39.95	$39.66	$39.79	$39.79	550,286
2019-03-13	$39.36	$39.84	$39.34	$39.74	$39.74	945,444
2019-03-12	$39.33	$39.38	$39.15	$39.35	$39.35	765,570
2019-03-11	$38.99	$39.43	$38.97	$39.33	$39.33	972,014
2019-03-08	$38.70	$38.99	$38.47	$38.89	$38.89	1,411,629
2019-03-07	$38.79	$39.03	$38.64	$38.92	$38.92	1,515,586
2019-03-06	$39.44	$39.55	$39.07	$39.26	$39.26	1,497,194
2019-03-05	$39.11	$39.67	$39.05	$39.39	$39.39	2,977,641
2019-03-04	$39.48	$39.50	$38.94	$39.13	$39.13	1,197,680
2019-03-01	$38.72	$39.38	$38.65	$39.25	$39.25	1,835,337
2019-02-28	$37.96	$38.56	$37.82	$38.43	$38.43	2,293,491
2019-02-27	$37.96	$38.67	$37.94	$38.60	$38.60	2,347,864
2019-02-26	$38.43	$38.65	$38.36	$38.41	$38.41	1,396,443
2019-02-25	$39.13	$39.15	$38.89	$38.97	$38.97	1,442,539
2019-02-22	$38.64	$39.09	$38.64	$39.04	$39.04	1,170,343
2019-02-21	$38.65	$38.82	$38.49	$38.78	$38.78	1,244,067
2019-02-20	$38.75	$39.05	$38.67	$38.95	$38.95	1,049,737
2019-02-19	$38.53	$38.89	$38.53	$38.63	$38.63	902,049
2019-02-15	$38.39	$38.72	$38.29	$38.64	$38.64	1,376,675
2019-02-14	$38.28	$38.43	$38.06	$38.19	$38.19	1,735,598
2019-02-13	$37.11	$37.79	$37.10	$37.55	$37.55	1,320,464
2019-02-12	$37.07	$37.18	$36.77	$37.17	$37.17	1,099,777
2019-02-11	$36.80	$36.97	$36.51	$36.68	$36.68	1,085,118
2019-02-08	$36.48	$36.74	$36.48	$36.68	$36.68	957,653
2019-02-07	$36.87	$36.96	$36.64	$36.79	$36.79	1,556,797
2019-02-06	$37.14	$37.53	$37.02	$37.33	$37.33	1,905,326
2019-02-05	$36.26	$36.78	$35.72	$36.45	$36.45	2,495,920
2019-02-04	$36.53	$36.97	$36.50	$36.86	$36.86	1,522,801
2019-02-01	$36.70	$36.92	$36.50	$36.80	$36.80	1,709,205
2019-01-31	$36.95	$37.35	$36.83	$37.03	$37.03	2,139,126
2019-01-30	$37.01	$37.59	$37.00	$37.39	$37.39	1,082,404
2019-01-29	$37.21	$37.31	$36.98	$37.11	$37.11	1,150,259
2019-01-28	$36.82	$37.21	$36.66	$37.16	$37.16	1,178,081
2019-01-25	$37.28	$37.33	$37.11	$37.16	$37.16	764,513
2019-01-24	$37.01	$37.07	$36.77	$36.85	$36.85	914,568
2019-01-23	$37.07	$37.27	$36.80	$37.09	$37.09	1,607,470
2019-01-22	$36.64	$37.02	$36.44	$36.69	$36.69	1,620,640
2019-01-18	$36.79	$37.00	$36.69	$36.93	$36.93	943,650
2019-01-17	$36.49	$36.79	$36.38	$36.64	$36.64	968,143
2019-01-16	$36.62	$36.82	$36.49	$36.56	$36.56	1,073,387
2019-01-15	$36.00	$36.39	$35.96	$36.27	$36.27	871,294
2019-01-14	$35.93	$36.22	$35.81	$36.05	$36.05	1,168,880
2019-01-11	$36.07	$36.57	$36.05	$36.48	$36.48	2,697,663
2019-01-10	$35.98	$36.43	$35.92	$36.35	$36.35	1,398,406
2019-01-09	$35.68	$36.52	$35.67	$36.18	$36.18	1,565,401
2019-01-08	$35.10	$35.71	$35.06	$35.67	$35.67	1,542,346
2019-01-07	$35.36	$35.49	$35.00	$35.20	$35.20	1,406,037
2019-01-04	$34.31	$35.14	$34.31	$34.84	$34.84	1,526,259
2019-01-03	$34.13	$34.17	$33.68	$33.78	$33.78	1,279,362
2019-01-02	$33.89	$34.18	$33.52	$34.13	$34.13	1,065,385
2018-12-31	$34.32	$34.63	$34.18	$34.45	$34.45	1,221,792
2018-12-28	$34.08	$34.28	$33.80	$33.92	$33.92	1,203,179
2018-12-27	$33.15	$33.92	$33.07	$33.92	$33.92	1,216,157
2018-12-26	$32.65	$33.80	$32.58	$33.63	$33.63	610,809
2018-12-24	$32.90	$33.14	$32.33	$32.65	$32.65	503,313
2018-12-21	$33.86	$33.86	$32.95	$33.11	$33.11	1,294,531
2018-12-20	$33.70	$33.82	$33.19	$33.44	$33.44	849,088
2018-12-19	$33.97	$34.23	$33.04	$33.46	$33.46	1,215,452
2018-12-18	$34.04	$34.25	$33.40	$33.77	$33.77	1,471,236
2018-12-17	$34.33	$34.52	$33.88	$34.07	$34.07	1,265,975
2018-12-14	$34.50	$34.89	$34.47	$34.60	$34.60	1,255,905
2018-12-13	$35.06	$35.16	$34.77	$35.02	$35.02	1,011,211
2018-12-12	$35.34	$35.66	$35.04	$35.06	$35.06	732,382
2018-12-11	$35.44	$35.49	$34.83	$35.04	$35.04	749,505
2018-12-10	$35.37	$35.51	$34.89	$35.36	$35.36	763,743
2018-12-07	$35.76	$35.98	$34.98	$35.17	$35.17	913,668
2018-12-06	$34.85	$35.48	$34.75	$35.44	$35.44	792,948
2018-12-04	$36.42	$36.49	$35.39	$35.43	$35.43	1,121,907
2018-12-03	$36.32	$36.55	$36.00	$36.30	$36.30	1,491,672
2018-11-30	$35.01	$35.49	$34.95	$35.44	$35.44	560,978
2018-11-29	$35.21	$35.66	$35.17	$35.25	$35.25	1,039,424
2018-11-28	$34.20	$35.01	$34.15	$35.00	$35.00	921,539
2018-11-27	$34.03	$34.44	$33.84	$34.31	$34.31	684,068
2018-11-26	$34.46	$34.61	$34.31	$34.44	$34.44	907,642
2018-11-23	$33.89	$34.59	$33.84	$34.51	$34.51	407,310
2018-11-21	$33.90	$34.34	$33.74	$34.11	$34.11	849,984
2018-11-20	$33.58	$34.31	$33.55	$33.91	$33.91	1,325,087
2018-11-19	$34.54	$34.69	$33.91	$34.23	$34.23	1,191,793
2018-11-16	$34.27	$34.76	$34.15	$34.60	$34.60	501,803
2018-11-15	$33.89	$34.54	$33.45	$34.51	$34.51	882,990
2018-11-14	$34.59	$34.73	$34.02	$34.26	$34.26	985,367
2018-11-13	$34.99	$35.23	$34.59	$34.87	$34.87	926,842
2018-11-12	$35.59	$35.63	$34.93	$35.08	$35.08	721,339
2018-11-09	$36.24	$36.32	$35.61	$35.97	$35.97	701,510
2018-11-08	$36.56	$36.76	$36.39	$36.45	$36.45	838,325
2018-11-07	$36.25	$36.76	$36.17	$36.59	$36.59	1,446,925
2018-11-06	$36.26	$36.36	$35.63	$35.87	$35.87	2,830,721
2018-11-05	$36.95	$37.14	$36.67	$36.98	$36.98	670,984
2018-11-02	$37.31	$37.44	$36.36	$36.84	$36.84	1,541,824
2018-11-01	$36.83	$36.87	$36.13	$36.35	$36.35	1,102,114
2018-10-31	$36.13	$36.69	$36.01	$36.30	$36.30	2,013,385
2018-10-30	$35.59	$36.11	$34.88	$35.56	$35.56	2,590,280
2018-10-29	$34.32	$34.54	$33.02	$33.54	$33.54	1,200,784
2018-10-26	$33.95	$34.54	$33.68	$33.97	$33.97	1,803,015
2018-10-25	$34.00	$34.36	$33.71	$33.92	$33.92	1,469,236
2018-10-24	$34.76	$34.93	$33.26	$33.52	$33.52	1,759,921
2018-10-23	$34.58	$35.16	$34.14	$34.98	$34.98	1,254,057
2018-10-22	$36.00	$36.08	$35.49	$35.58	$35.58	939,455
2018-10-19	$35.96	$36.27	$35.67	$35.91	$35.91	1,627,654
2018-10-18	$35.83	$35.89	$35.20	$35.45	$35.45	1,004,625
2018-10-17	$35.29	$35.50	$35.06	$35.33	$35.33	1,334,552
2018-10-16	$35.33	$35.41	$34.90	$35.13	$35.13	866,216
2018-10-15	$34.40	$34.55	$34.24	$34.29	$34.29	797,191
2018-10-12	$34.38	$34.56	$33.85	$34.36	$34.36	1,112,733
2018-10-11	$34.37	$34.63	$33.77	$34.00	$34.00	1,337,402
2018-10-10	$35.12	$35.32	$34.52	$34.54	$34.54	2,106,802
2018-10-09	$35.29	$35.81	$35.29	$35.57	$35.57	766,572
2018-10-08	$35.71	$35.97	$35.42	$35.66	$35.66	1,532,987
2018-10-05	$36.39	$36.69	$36.08	$36.23	$36.23	756,826
2018-10-04	$36.93	$36.93	$36.14	$36.51	$36.51	1,576,799
2018-10-03	$37.84	$37.93	$36.99	$37.07	$37.07	1,404,917
2018-10-02	$38.08	$38.08	$37.50	$37.70	$37.70	1,227,941
2018-10-01	$38.21	$38.27	$37.81	$37.95	$37.95	697,369
2018-09-28	$37.62	$38.08	$37.58	$37.88	$37.88	1,506,835
2018-09-27	$37.43	$37.98	$37.37	$37.77	$37.77	726,276
2018-09-26	$37.32	$37.88	$37.21	$37.34	$37.34	883,379
2018-09-25	$37.84	$37.87	$37.29	$37.44	$37.44	1,297,765
2018-09-24	$37.57	$37.58	$37.18	$37.42	$37.42	570,567
2018-09-21	$38.21	$38.25	$37.42	$37.47	$37.47	1,201,650
2018-09-20	$38.32	$38.41	$38.03	$38.30	$38.30	626,551
2018-09-19	$37.85	$38.20	$37.80	$38.14	$38.14	549,441
2018-09-18	$37.64	$38.17	$37.64	$38.12	$38.12	858,660
2018-09-17	$37.64	$37.68	$37.14	$37.42	$37.42	592,011
2018-09-14	$37.67	$37.80	$37.26	$37.51	$37.51	898,211
2018-09-13	$37.96	$38.29	$37.94	$38.23	$38.23	808,536
2018-09-12	$37.60	$38.23	$37.44	$38.09	$38.09	778,717
2018-09-11	$37.90	$37.94	$37.52	$37.60	$37.60	598,124
2018-09-10	$38.19	$38.25	$37.90	$38.14	$38.14	428,685
2018-09-07	$37.83	$38.29	$37.83	$38.11	$38.11	639,890
2018-09-06	$37.80	$38.11	$37.68	$37.94	$37.94	837,012
2018-09-05	$38.42	$38.44	$38.05	$38.25	$38.25	672,684
2018-09-04	$38.53	$38.57	$38.14	$38.40	$38.40	1,035,684
2018-08-31	$38.57	$38.98	$38.51	$38.97	$38.97	663,237
2018-08-30	$39.02	$39.24	$38.85	$39.06	$39.06	1,029,328
2018-08-29	$39.38	$39.45	$39.14	$39.39	$39.39	325,432
2018-08-28	$39.32	$39.37	$39.08	$39.11	$39.11	755,073
2018-08-27	$39.10	$39.25	$39.05	$39.09	$39.09	374,943
2018-08-24	$38.97	$39.03	$38.81	$38.83	$38.83	615,712
2018-08-23	$38.83	$39.01	$38.73	$38.91	$38.91	560,956
2018-08-22	$39.02	$39.34	$38.79	$39.30	$39.30	1,427,703
2018-08-21	$38.27	$38.47	$37.97	$38.24	$38.24	1,188,758
2018-08-20	$37.63	$37.82	$37.55	$37.74	$37.74	1,169,875
2018-08-17	$37.29	$37.39	$37.09	$37.28	$37.28	925,131
2018-08-16	$37.27	$37.49	$37.01	$37.29	$37.29	801,508
2018-08-15	$37.28	$37.32	$36.97	$37.07	$37.07	1,541,586
2018-08-14	$38.04	$38.12	$37.81	$37.90	$37.90	426,860
2018-08-13	$38.13	$38.27	$37.63	$37.83	$37.83	753,404
2018-08-10	$38.05	$38.59	$38.05	$38.28	$38.28	546,522
2018-08-09	$38.58	$38.58	$38.33	$38.34	$38.34	752,106
2018-08-08	$39.13	$39.13	$38.42	$38.44	$38.44	1,102,341
2018-08-07	$39.09	$39.18	$38.85	$38.88	$38.88	1,728,619
2018-08-06	$38.47	$38.81	$38.41	$38.58	$38.58	1,139,840
2018-08-03	$38.07	$38.17	$37.92	$38.08	$38.08	715,773
2018-08-02	$37.60	$37.98	$37.60	$37.96	$37.96	1,340,530
2018-08-01	$38.26	$38.37	$37.46	$37.62	$37.62	2,461,038
2018-07-31	$36.25	$36.90	$36.00	$36.12	$36.12	1,723,834
2018-07-30	$36.61	$36.61	$35.87	$36.14	$36.14	1,019,310
2018-07-27	$36.77	$36.84	$36.27	$36.45	$36.45	1,145,045
2018-07-26	$37.14	$37.26	$36.97	$37.15	$37.15	539,868
2018-07-25	$36.78	$37.30	$36.74	$37.09	$37.09	807,362
2018-07-24	$36.83	$37.06	$36.50	$36.68	$36.68	648,408
2018-07-23	$36.67	$36.92	$36.49	$36.78	$36.78	1,168,050
2018-07-20	$37.13	$37.16	$36.90	$36.92	$36.92	624,522
2018-07-19	$36.59	$37.10	$36.55	$36.94	$36.94	555,242
2018-07-18	$36.88	$36.89	$36.59	$36.70	$36.70	454,313
2018-07-17	$36.53	$37.01	$36.44	$36.91	$36.91	645,827
2018-07-16	$37.08	$37.10	$36.74	$36.80	$36.80	521,157
2018-07-13	$37.21	$37.25	$37.06	$37.10	$37.10	535,068
2018-07-12	$37.44	$37.56	$37.16	$37.35	$37.35	1,926,434
2018-07-11	$36.82	$37.25	$36.79	$36.95	$36.95	1,367,897
2018-07-10	$37.52	$37.59	$37.21	$37.30	$37.30	606,863
2018-07-09	$37.49	$37.54	$36.94	$37.14	$37.14	787,832
2018-07-06	$36.90	$37.18	$36.84	$36.93	$36.93	574,018
2018-07-05	$36.58	$36.61	$36.06	$36.47	$36.47	1,090,926
2018-07-03	$36.23	$36.27	$36.07	$36.13	$36.13	416,429
2018-07-02	$35.70	$36.01	$35.57	$35.99	$35.99	467,523
2018-06-29	$36.36	$36.64	$36.07	$36.16	$36.16	1,366,469
2018-06-28	$35.25	$35.83	$35.08	$35.73	$35.73	571,207
2018-06-27	$35.78	$35.92	$35.24	$35.28	$35.28	702,346
2018-06-26	$35.76	$35.95	$35.66	$35.77	$35.77	359,175
2018-06-25	$36.48	$36.50	$35.80	$35.95	$35.95	565,607
2018-06-22	$36.65	$36.80	$36.49	$36.66	$36.66	1,512,576
2018-06-21	$36.46	$36.46	$36.11	$36.21	$36.21	809,367
2018-06-20	$36.57	$36.59	$36.32	$36.43	$36.43	365,132
2018-06-19	$36.33	$36.54	$36.24	$36.52	$36.52	470,791
2018-06-18	$36.58	$36.81	$36.52	$36.76	$36.76	464,543
2018-06-15	$37.27	$37.32	$37.02	$37.15	$37.15	854,256
2018-06-14	$37.53	$37.58	$37.34	$37.39	$37.39	938,246
2018-06-13	$37.47	$37.61	$37.30	$37.47	$37.47	2,405,058
2018-06-12	$37.15	$37.48	$37.09	$37.22	$37.22	1,104,518
2018-06-11	$36.55	$37.24	$36.53	$37.15	$37.15	1,416,344
2018-06-08	$36.60	$36.62	$36.38	$36.54	$36.54	412,285
2018-06-07	$36.73	$36.76	$36.34	$36.49	$36.49	1,875,908
2018-06-06	$36.49	$36.95	$36.38	$36.77	$36.77	1,213,365
2018-06-05	$36.43	$36.65	$36.24	$36.48	$36.48	2,023,124
2018-06-04	$36.81	$36.89	$36.63	$36.68	$36.68	789,472
2018-06-01	$36.56	$36.81	$36.37	$36.65	$36.65	795,669
2018-05-31	$36.53	$36.65	$36.18	$36.31	$36.31	1,308,260
2018-05-30	$36.36	$37.16	$36.34	$36.88	$36.88	1,147,297
2018-05-29	$35.95	$36.38	$35.83	$36.30	$36.30	1,077,703
2018-05-25	$36.14	$36.43	$36.08	$36.26	$36.26	2,053,781
2018-05-24	$35.88	$36.62	$35.81	$36.28	$36.28	2,010,963
2018-05-23	$35.47	$35.92	$35.46	$35.90	$35.90	811,557
2018-05-22	$35.82	$35.93	$35.67	$35.85	$35.85	439,891
2018-05-21	$35.55	$35.95	$35.55	$35.75	$35.75	985,013
2018-05-18	$35.27	$35.51	$35.16	$35.46	$35.46	1,088,432
2018-05-17	$35.16	$35.24	$34.97	$35.09	$35.09	424,199
2018-05-16	$35.08	$35.22	$34.89	$35.13	$35.13	826,288
2018-05-15	$35.20	$35.30	$34.87	$34.98	$34.98	429,592
2018-05-14	$35.17	$35.64	$35.17	$35.48	$35.48	590,864
2018-05-11	$35.08	$35.44	$35.01	$35.40	$35.40	508,490
2018-05-10	$34.84	$35.11	$34.68	$34.93	$34.93	804,434
2018-05-09	$34.60	$35.04	$34.23	$34.88	$34.88	896,600
2018-05-08	$34.33	$34.91	$34.22	$34.71	$34.71	805,830
2018-05-07	$34.16	$34.89	$34.15	$34.60	$34.60	1,214,429
2018-05-04	$33.94	$34.48	$33.84	$34.31	$34.31	828,952
2018-05-03	$33.28	$34.68	$33.06	$34.26	$34.26	1,772,302
2018-05-02	$32.87	$33.07	$32.40	$32.40	$32.40	784,524
2018-05-01	$32.63	$33.00	$32.40	$32.95	$32.95	530,361
2018-04-30	$33.08	$33.10	$32.57	$32.71	$32.71	1,078,026
2018-04-27	$32.96	$33.06	$32.67	$32.89	$32.89	554,598
2018-04-26	$32.62	$32.90	$32.55	$32.71	$32.71	434,689
2018-04-25	$32.25	$32.48	$31.93	$32.37	$32.37	462,465
2018-04-24	$32.63	$32.89	$32.24	$32.48	$32.48	862,652
2018-04-23	$32.79	$32.99	$32.63	$32.78	$32.78	342,127
2018-04-20	$32.69	$32.92	$32.59	$32.81	$32.81	404,486
2018-04-19	$33.07	$33.12	$32.61	$32.79	$32.79	600,240
2018-04-18	$32.93	$33.20	$32.89	$33.08	$33.08	926,352
2018-04-17	$33.00	$33.12	$32.85	$33.01	$33.01	345,123
2018-04-16	$32.79	$32.82	$32.53	$32.67	$32.67	359,880
2018-04-13	$32.78	$32.92	$32.54	$32.82	$32.82	669,018
2018-04-12	$32.25	$32.75	$32.20	$32.58	$32.58	821,878
2018-04-11	$31.96	$32.11	$31.76	$31.97	$31.97	455,376
2018-04-10	$31.97	$32.21	$31.89	$32.04	$32.04	508,600
2018-04-09	$31.48	$31.86	$31.37	$31.41	$31.41	535,404
2018-04-06	$31.59	$31.85	$31.10	$31.23	$31.23	456,369
2018-04-05	$31.99	$32.18	$31.87	$32.01	$32.01	764,350
2018-04-04	$31.12	$31.88	$31.12	$31.80	$31.80	708,894
2018-04-03	$31.74	$31.88	$31.16	$31.49	$31.49	807,573
2018-04-02	$32.30	$32.44	$31.27	$31.59	$31.59	618,997
2018-03-29	$32.26	$32.69	$32.03	$32.31	$32.31	766,340
2018-03-28	$32.52	$32.61	$32.10	$32.16	$32.16	1,540,441
2018-03-27	$32.96	$33.00	$32.02	$32.20	$32.20	499,204
2018-03-26	$32.98	$33.14	$32.24	$32.87	$32.87	735,685
2018-03-23	$32.62	$32.86	$32.27	$32.32	$32.32	936,126
2018-03-22	$32.98	$33.18	$32.45	$32.46	$32.46	777,748
2018-03-21	$33.76	$33.92	$33.49	$33.60	$33.60	488,976
2018-03-20	$33.77	$33.93	$33.61	$33.82	$33.82	641,662
2018-03-19	$34.21	$34.21	$33.38	$33.61	$33.61	761,077
2018-03-16	$33.66	$34.17	$33.63	$34.00	$34.00	746,449
2018-03-15	$33.65	$33.85	$33.49	$33.60	$33.60	397,323
2018-03-14	$33.89	$34.03	$33.54	$33.65	$33.65	814,556
2018-03-13	$34.54	$34.56	$33.80	$34.00	$34.00	611,634
2018-03-12	$34.48	$34.69	$34.28	$34.39	$34.39	403,940
2018-03-09	$34.54	$34.61	$34.33	$34.59	$34.59	608,306
2018-03-08	$34.25	$34.57	$34.11	$34.43	$34.43	477,272
2018-03-07	$33.47	$34.45	$33.37	$34.29	$34.29	940,597
2018-03-06	$33.69	$33.98	$33.63	$33.87	$33.87	733,496
2018-03-05	$32.85	$33.59	$32.71	$33.46	$33.46	792,456
2018-03-02	$32.34	$32.82	$32.25	$32.73	$32.73	602,062
2018-03-01	$33.13	$33.17	$32.27	$32.65	$32.65	1,408,648
2018-02-28	$33.92	$34.14	$33.61	$33.70	$33.70	924,790
2018-02-27	$34.10	$34.10	$33.75	$33.82	$33.82	1,209,632
2018-02-26	$33.95	$34.19	$33.73	$34.17	$34.17	489,179
2018-02-23	$33.67	$34.01	$33.38	$33.97	$33.97	688,107
2018-02-22	$33.99	$34.08	$33.48	$33.56	$33.56	589,144
2018-02-21	$33.85	$34.47	$33.75	$33.94	$33.94	819,077
2018-02-20	$34.04	$34.32	$33.77	$33.87	$33.87	630,028
2018-02-16	$33.81	$34.34	$33.74	$34.21	$34.21	1,008,436
2018-02-15	$33.12	$33.86	$33.06	$33.80	$33.80	803,870
2018-02-14	$31.88	$33.13	$31.81	$33.03	$33.03	1,068,338
2018-02-13	$31.72	$32.10	$31.58	$32.01	$32.01	549,965
2018-02-12	$32.13	$32.14	$31.46	$31.92	$31.92	963,584
2018-02-09	$31.66	$32.12	$31.01	$31.81	$31.81	1,429,788
2018-02-08	$32.44	$32.44	$31.01	$31.01	$31.01	928,634
2018-02-07	$32.26	$32.76	$32.21	$32.31	$32.31	1,002,867
2018-02-06	$31.98	$32.69	$31.55	$32.38	$32.38	1,837,397
2018-02-05	$33.44	$33.57	$32.03	$32.14	$32.14	1,021,026
2018-02-02	$33.75	$33.82	$33.25	$33.34	$33.34	1,388,287
2018-02-01	$34.38	$34.45	$33.37	$34.00	$34.00	2,133,192
2018-01-31	$33.70	$33.81	$33.27	$33.49	$33.49	1,218,324
2018-01-30	$33.79	$33.89	$33.50	$33.81	$33.81	1,159,318
2018-01-29	$34.55	$34.77	$34.34	$34.41	$34.41	1,056,747
2018-01-26	$34.01	$34.79	$33.99	$34.72	$34.72	1,166,269
2018-01-25	$33.76	$34.00	$33.55	$33.95	$33.95	1,149,153
2018-01-24	$33.48	$33.58	$33.21	$33.40	$33.40	1,008,629
2018-01-23	$33.29	$33.72	$33.25	$33.55	$33.55	857,074
2018-01-22	$32.91	$33.15	$32.69	$33.05	$33.05	779,798
2018-01-19	$33.03	$33.11	$32.71	$32.87	$32.87	1,831,029
2018-01-18	$32.81	$32.85	$32.54	$32.56	$32.56	899,016
2018-01-17	$32.47	$33.05	$32.36	$32.89	$32.89	834,512
2018-01-16	$32.86	$32.95	$32.56	$32.61	$32.61	678,424
2018-01-12	$32.14	$32.71	$32.11	$32.65	$32.65	723,291
2018-01-11	$31.79	$32.23	$31.76	$32.19	$32.19	777,737
2018-01-10	$32.06	$32.06	$31.53	$31.95	$31.95	791,578
2018-01-09	$31.90	$32.49	$31.71	$32.21	$32.21	5,996,700
2018-01-08	$32.35	$32.40	$31.53	$31.66	$31.66	1,908,213
2018-01-05	$32.51	$32.81	$32.27	$32.46	$32.46	965,046
2018-01-04	$32.58	$32.60	$32.15	$32.24	$32.24	973,600
2018-01-03	$31.74	$31.97	$31.44	$31.93	$31.93	951,568
2018-01-02	$30.92	$31.36	$30.78	$31.36	$31.36	643,542
2017-12-29	$31.16	$31.36	$30.93	$30.93	$30.93	651,684
2017-12-28	$31.22	$31.25	$31.00	$31.10	$31.10	784,548
2017-12-27	$31.42	$31.77	$31.32	$31.38	$31.38	733,477
2017-12-26	$31.62	$31.86	$31.06	$31.16	$31.16	450,114
2017-12-22	$31.93	$31.99	$31.72	$31.74	$31.74	605,598
2017-12-21	$32.17	$32.33	$31.92	$31.99	$31.99	604,752
2017-12-20	$32.40	$32.48	$32.02	$32.08	$32.08	829,527
2017-12-19	$32.49	$32.76	$32.42	$32.54	$32.54	650,744
2017-12-18	$32.75	$32.97	$32.38	$32.40	$32.40	902,831
2017-12-15	$31.75	$32.15	$31.75	$32.12	$32.12	1,501,639
2017-12-14	$32.15	$32.27	$31.51	$31.61	$31.61	919,480
2017-12-13	$31.89	$32.65	$31.88	$32.05	$32.05	1,103,143
2017-12-12	$31.36	$31.73	$31.32	$31.67	$31.67	753,817
2017-12-11	$31.48	$31.50	$31.06	$31.26	$31.26	636,672
2017-12-08	$31.18	$31.43	$31.10	$31.41	$31.41	568,630
2017-12-07	$30.91	$31.35	$30.78	$31.24	$31.24	774,783
2017-12-06	$30.67	$30.96	$30.64	$30.84	$30.84	523,849
2017-12-05	$30.94	$31.35	$30.87	$31.02	$31.02	655,046
2017-12-04	$31.86	$32.02	$31.24	$31.24	$31.24	735,469
2017-12-01	$31.48	$31.85	$31.38	$31.67	$31.67	743,102
2017-11-30	$31.74	$32.09	$31.52	$31.90	$31.90	648,840
2017-11-29	$32.24	$32.30	$31.66	$31.84	$31.84	765,529
2017-11-28	$31.90	$32.24	$31.78	$32.17	$32.17	554,431
2017-11-27	$32.34	$32.37	$31.69	$31.82	$31.82	1,124,824
2017-11-24	$32.25	$32.41	$32.10	$32.20	$32.20	498,772
2017-11-22	$32.29	$32.35	$31.84	$31.87	$31.87	1,014,172
2017-11-21	$32.00	$32.65	$31.90	$32.12	$32.12	1,889,732
2017-11-20	$30.87	$31.40	$30.84	$31.31	$31.31	1,078,555
2017-11-17	$30.77	$31.08	$30.66	$31.02	$31.02	727,960
2017-11-16	$30.63	$31.03	$30.60	$31.03	$31.03	747,477
2017-11-15	$30.76	$30.78	$30.44	$30.68	$30.68	730,823
2017-11-14	$30.90	$30.97	$30.73	$30.85	$30.85	1,292,088
2017-11-13	$31.08	$31.08	$30.72	$30.77	$30.77	1,544,393
2017-11-10	$31.61	$31.63	$31.26	$31.54	$31.54	1,130,456
2017-11-09	$31.96	$32.03	$31.27	$31.61	$31.61	1,659,713
2017-11-08	$31.57	$31.75	$31.12	$31.74	$31.74	2,443,330
2017-11-07	$32.39	$32.95	$30.20	$30.68	$30.68	2,974,135
2017-11-06	$33.68	$33.92	$33.26	$33.45	$33.45	1,495,438
2017-11-03	$33.99	$34.25	$33.53	$33.70	$33.70	1,319,182
2017-11-02	$34.20	$34.30	$33.71	$33.74	$33.74	532,941
2017-11-01	$34.06	$34.32	$34.06	$34.26	$34.26	987,400
2017-10-31	$33.92	$34.08	$33.76	$33.86	$33.86	578,832
2017-10-30	$33.98	$34.29	$33.53	$33.78	$33.78	825,049
2017-10-27	$33.69	$34.08	$33.61	$34.05	$34.05	806,656
2017-10-26	$33.30	$33.78	$33.11	$33.71	$33.71	837,750
2017-10-25	$33.29	$33.59	$33.24	$33.54	$33.54	1,033,165
2017-10-24	$33.94	$34.00	$33.49	$33.52	$33.52	982,555
2017-10-23	$33.90	$34.36	$33.61	$34.14	$34.14	980,416
2017-10-20	$34.27	$34.40	$33.83	$34.13	$34.13	1,345,398
2017-10-19	$34.20	$34.35	$34.11	$34.30	$34.30	527,661
2017-10-18	$34.50	$34.56	$34.25	$34.40	$34.40	1,184,279
2017-10-17	$34.51	$34.51	$34.13	$34.26	$34.26	1,158,574
2017-10-16	$34.58	$35.00	$34.41	$34.52	$34.52	1,564,072
2017-10-13	$34.38	$35.06	$34.15	$34.65	$34.65	1,736,802
2017-10-12	$35.24	$35.48	$33.31	$34.17	$34.17	3,644,154
2017-10-11	$34.47	$36.34	$34.45	$35.37	$35.37	3,398,687
2017-10-10	$35.28	$35.29	$34.11	$34.64	$34.64	2,185,448
2017-10-09	$33.83	$35.47	$33.68	$35.04	$35.04	4,368,372
2017-10-06	$32.98	$34.62	$32.98	$34.14	$34.14	2,602,383
2017-10-05	$32.45	$32.98	$32.44	$32.97	$32.97	999,763
2017-10-04	$32.19	$32.70	$32.19	$32.54	$32.54	1,187,360
2017-10-03	$31.90	$32.07	$31.56	$32.03	$32.03	990,576
2017-10-02	$31.76	$32.10	$31.76	$31.96	$31.96	811,765
2017-09-29	$31.52	$31.53	$31.23	$31.50	$31.50	669,030
2017-09-28	$31.95	$31.95	$31.40	$31.44	$31.44	1,663,291
2017-09-27	$31.93	$31.99	$31.80	$31.87	$31.87	784,970
2017-09-26	$32.37	$32.54	$32.11	$32.16	$32.16	767,796
2017-09-25	$32.57	$32.87	$32.39	$32.83	$32.83	1,232,190
2017-09-22	$32.30	$32.30	$31.99	$32.19	$32.19	1,191,053
2017-09-21	$31.87	$32.13	$31.77	$31.87	$31.87	800,437
2017-09-20	$32.03	$32.08	$31.77	$31.96	$31.96	734,334
2017-09-19	$32.27	$32.36	$32.11	$32.23	$32.23	1,200,545
2017-09-18	$32.06	$32.15	$31.96	$32.11	$32.11	621,593
2017-09-15	$32.00	$32.10	$31.87	$32.01	$32.01	1,087,912
2017-09-14	$32.17	$32.33	$32.00	$32.27	$32.27	914,246
2017-09-13	$32.26	$32.40	$32.01	$32.05	$32.05	512,066
2017-09-12	$32.33	$32.34	$32.20	$32.28	$32.28	1,292,156
2017-09-11	$32.15	$32.24	$32.11	$32.20	$32.20	1,551,568
2017-09-08	$32.25	$32.25	$31.97	$32.00	$32.00	1,252,291
2017-09-07	$32.11	$32.26	$32.02	$32.17	$32.17	2,843,172
2017-09-06	$32.11	$32.17	$31.67	$31.71	$31.71	1,545,410
2017-09-05	$32.13	$32.19	$31.78	$31.93	$31.93	864,225
2017-09-01	$32.17	$32.52	$32.17	$32.32	$32.32	1,713,451
2017-08-31	$31.91	$32.27	$31.83	$32.17	$32.17	994,602
2017-08-30	$31.64	$31.78	$31.55	$31.60	$31.60	596,898
2017-08-29	$31.50	$31.77	$31.45	$31.63	$31.63	1,038,480
2017-08-28	$31.72	$31.74	$31.55	$31.66	$31.66	561,981
2017-08-25	$31.66	$31.70	$31.52	$31.54	$31.54	864,134
2017-08-24	$31.50	$31.61	$31.42	$31.57	$31.57	587,314
2017-08-23	$31.87	$31.97	$31.50	$31.58	$31.58	1,418,646
2017-08-22	$31.70	$31.88	$31.55	$31.70	$31.70	891,778
2017-08-21	$31.55	$31.60	$31.33	$31.52	$31.52	1,118,616
2017-08-18	$31.38	$31.44	$31.20	$31.25	$31.25	460,520
2017-08-17	$31.79	$31.92	$31.43	$31.44	$31.44	716,410
2017-08-16	$31.70	$31.70	$31.41	$31.47	$31.47	911,277
2017-08-15	$31.69	$31.69	$31.33	$31.36	$31.36	602,825
2017-08-14	$31.82	$31.91	$31.62	$31.63	$31.63	707,357
2017-08-11	$31.41	$31.69	$31.27	$31.49	$31.49	563,859
2017-08-10	$31.55	$31.61	$31.02	$31.02	$31.02	636,536
2017-08-09	$31.48	$31.66	$31.35	$31.66	$31.66	674,543
2017-08-08	$31.80	$31.92	$31.41	$31.45	$31.45	487,707
2017-08-07	$32.10	$32.18	$32.02	$32.09	$32.09	427,058
2017-08-04	$32.12	$32.25	$31.96	$32.11	$32.11	663,757
2017-08-03	$32.65	$32.70	$32.32	$32.37	$32.37	774,085
2017-08-02	$33.14	$33.19	$32.63	$32.91	$32.91	734,683
2017-08-01	$32.90	$33.02	$32.81	$32.94	$32.94	817,896
2017-07-31	$33.17	$33.24	$32.81	$32.84	$32.84	1,046,960
2017-07-28	$33.53	$33.53	$32.81	$33.16	$33.16	1,810,040
2017-07-27	$34.52	$34.76	$33.80	$34.27	$34.27	1,067,289
2017-07-26	$34.25	$34.31	$34.13	$34.31	$34.31	603,703
2017-07-25	$34.67	$34.67	$34.17	$34.19	$34.19	687,678
2017-07-24	$33.98	$34.70	$33.97	$34.63	$34.63	868,328
2017-07-21	$34.50	$34.69	$34.45	$34.57	$34.57	379,274
2017-07-20	$34.64	$34.75	$34.45	$34.55	$34.55	609,825
2017-07-19	$34.17	$34.27	$34.09	$34.22	$34.22	424,385
2017-07-18	$34.07	$34.29	$33.99	$34.06	$34.06	513,640
2017-07-17	$34.12	$34.35	$34.09	$34.25	$34.25	430,326
2017-07-14	$33.90	$34.14	$33.83	$34.07	$34.07	682,429
2017-07-13	$33.71	$33.90	$33.49	$33.75	$33.75	612,392
2017-07-12	$33.52	$33.84	$33.47	$33.64	$33.64	604,750
2017-07-11	$33.19	$33.34	$33.08	$33.25	$33.25	581,381
2017-07-10	$33.21	$33.31	$33.10	$33.16	$33.16	421,316
2017-07-07	$33.05	$33.36	$32.99	$33.27	$33.27	661,185
2017-07-06	$33.08	$33.19	$32.82	$32.90	$32.90	1,588,834
2017-07-05	$33.07	$33.60	$32.97	$33.52	$33.52	1,160,949
2017-07-03	$33.07	$33.45	$32.99	$33.22	$33.22	415,608
2017-06-30	$33.48	$33.61	$33.23	$33.53	$33.53	750,565
2017-06-29	$34.03	$34.03	$33.32	$33.64	$33.64	1,113,803
2017-06-28	$33.81	$34.33	$33.68	$34.30	$34.30	691,210
2017-06-27	$34.54	$34.58	$34.01	$34.02	$34.02	990,714
2017-06-26	$34.76	$34.88	$34.54	$34.57	$34.57	810,466
2017-06-23	$34.68	$34.82	$34.54	$34.72	$34.72	1,406,101
2017-06-22	$34.84	$35.26	$34.76	$34.93	$34.93	824,785
2017-06-21	$34.51	$34.85	$34.35	$34.83	$34.83	1,185,292
2017-06-20	$34.61	$35.01	$34.60	$34.75	$34.75	682,475
2017-06-19	$34.20	$34.66	$34.20	$34.61	$34.61	580,225
2017-06-16	$33.64	$33.97	$33.59	$33.90	$33.90	815,929
2017-06-15	$33.66	$33.99	$33.57	$33.95	$33.95	1,011,175
2017-06-14	$34.05	$34.64	$34.05	$34.35	$34.35	991,787
2017-06-13	$33.86	$34.29	$33.86	$34.23	$34.23	912,782
2017-06-12	$33.63	$33.84	$33.42	$33.76	$33.76	695,055
2017-06-09	$34.37	$34.57	$33.91	$34.04	$34.04	649,568
2017-06-08	$34.35	$34.53	$34.30	$34.48	$34.48	414,344
2017-06-07	$34.99	$35.01	$34.50	$34.54	$34.54	770,162
2017-06-06	$34.39	$34.97	$34.34	$34.83	$34.83	1,035,286
2017-06-05	$34.26	$34.47	$34.00	$34.17	$34.17	664,920
2017-06-02	$34.22	$34.38	$33.95	$34.27	$34.27	716,170
2017-06-01	$33.80	$33.94	$33.69	$33.88	$33.88	858,563
2017-05-31	$33.29	$33.82	$33.27	$33.56	$33.56	1,679,370
2017-05-30	$32.86	$33.06	$32.81	$32.98	$32.98	448,761
2017-05-26	$32.81	$32.97	$32.73	$32.90	$32.90	501,250
2017-05-25	$32.77	$32.89	$32.70	$32.84	$32.84	670,233
2017-05-24	$32.50	$32.70	$32.41	$32.64	$32.64	495,277
2017-05-23	$32.88	$32.94	$32.72	$32.75	$32.75	477,275
2017-05-22	$32.71	$32.82	$32.59	$32.61	$32.61	436,862
2017-05-19	$32.60	$32.80	$32.52	$32.56	$32.56	660,236
2017-05-18	$32.10	$32.34	$31.95	$32.12	$32.12	1,081,487
2017-05-17	$32.49	$32.59	$32.12	$32.14	$32.14	1,004,142
2017-05-16	$32.62	$32.69	$32.45	$32.52	$32.52	698,111
2017-05-15	$32.18	$32.53	$32.18	$32.45	$32.45	574,424
2017-05-12	$32.10	$32.32	$32.05	$32.22	$32.22	740,484
2017-05-11	$32.16	$32.25	$31.93	$32.01	$32.01	810,962
2017-05-10	$31.85	$32.14	$31.66	$32.06	$32.06	773,080
2017-05-09	$31.86	$31.86	$31.59	$31.68	$31.68	1,390,560
2017-05-08	$31.74	$32.03	$31.44	$31.57	$31.57	1,447,538
2017-05-05	$31.95	$32.10	$31.85	$32.04	$32.04	851,685
2017-05-04	$31.46	$32.26	$31.41	$32.16	$32.16	1,147,077
2017-05-03	$31.22	$31.29	$30.84	$30.97	$30.97	1,252,809
2017-05-02	$30.58	$30.73	$30.30	$30.46	$30.46	1,093,595
2017-05-01	$30.33	$30.55	$30.09	$30.35	$30.35	526,552
2017-04-28	$29.98	$30.11	$29.88	$30.09	$30.09	571,426
2017-04-27	$29.95	$30.13	$29.90	$29.98	$29.98	714,329
2017-04-26	$29.82	$30.31	$29.74	$29.91	$29.91	1,411,132
2017-04-25	$29.61	$29.82	$29.51	$29.62	$29.62	918,230
2017-04-24	$29.60	$29.66	$29.25	$29.28	$29.28	1,222,909
2017-04-21	$28.68	$28.81	$28.65	$28.69	$28.69	515,161
2017-04-20	$28.69	$28.75	$28.49	$28.67	$28.67	520,584
2017-04-19	$28.28	$28.57	$28.28	$28.54	$28.54	748,583
2017-04-18	$28.24	$28.26	$27.83	$28.13	$28.13	975,467
2017-04-17	$28.18	$28.28	$28.03	$28.10	$28.10	466,888
2017-04-13	$28.13	$28.22	$28.05	$28.09	$28.09	542,706
2017-04-12	$28.05	$28.06	$27.77	$27.97	$27.97	702,280
2017-04-11	$28.00	$28.05	$27.74	$27.83	$27.83	492,200
2017-04-10	$28.09	$28.22	$27.98	$27.98	$27.98	418,474
2017-04-07	$27.91	$28.25	$27.86	$28.16	$28.16	768,949
2017-04-06	$28.05	$28.16	$27.94	$28.15	$28.15	695,716
2017-04-05	$28.33	$28.42	$27.96	$27.97	$27.97	1,074,145
2017-04-04	$28.76	$28.87	$28.49	$28.55	$28.55	980,591
2017-04-03	$28.82	$29.07	$28.80	$28.86	$28.86	681,722
2017-03-31	$29.00	$29.13	$28.94	$28.97	$28.97	567,135
2017-03-30	$28.78	$29.18	$28.77	$29.06	$29.06	592,896
2017-03-29	$28.74	$28.79	$28.47	$28.76	$28.76	1,448,263
2017-03-28	$29.12	$29.17	$28.74	$28.83	$28.83	655,408
2017-03-27	$28.77	$29.09	$28.69	$29.00	$29.00	488,306
2017-03-24	$28.89	$29.03	$28.79	$28.93	$28.93	563,109
2017-03-23	$28.64	$28.99	$28.51	$28.74	$28.74	806,937
2017-03-22	$28.67	$28.79	$28.59	$28.68	$28.68	643,199
2017-03-21	$29.27	$29.32	$28.64	$28.67	$28.67	872,898
2017-03-20	$29.37	$29.47	$29.10	$29.19	$29.19	513,010
2017-03-17	$29.11	$29.60	$29.11	$29.38	$29.38	749,906
2017-03-16	$29.90	$29.90	$29.27	$29.33	$29.33	1,125,191
2017-03-15	$29.91	$30.25	$29.86	$30.22	$30.22	976,283
2017-03-14	$29.88	$30.25	$29.85	$30.07	$30.07	635,555
2017-03-13	$29.69	$29.99	$29.69	$29.96	$29.96	430,827
2017-03-10	$29.85	$30.04	$29.76	$30.01	$30.01	661,199
2017-03-09	$29.49	$29.75	$29.49	$29.59	$29.59	684,013
2017-03-08	$29.55	$29.79	$29.42	$29.65	$29.65	803,746
2017-03-07	$29.29	$30.15	$29.29	$29.73	$29.73	1,774,228
2017-03-06	$29.70	$29.70	$29.19	$29.43	$29.43	1,373,679
2017-03-03	$28.73	$29.26	$28.73	$29.24	$29.24	840,615
2017-03-02	$28.63	$28.71	$28.51	$28.63	$28.63	943,395
2017-03-01	$28.56	$28.78	$28.48	$28.74	$28.74	781,707
2017-02-28	$28.56	$28.73	$28.29	$28.46	$28.46	1,212,439
2017-02-27	$28.08	$28.78	$28.03	$28.74	$28.74	1,239,891
2017-02-24	$28.06	$28.15	$27.93	$28.14	$28.14	580,077
2017-02-23	$28.46	$28.47	$28.20	$28.32	$28.32	687,621
2017-02-22	$28.50	$28.64	$28.46	$28.48	$28.48	460,670
2017-02-21	$28.80	$28.90	$28.74	$28.74	$28.74	468,043
2017-02-17	$28.58	$29.42	$28.54	$28.89	$28.89	558,562
2017-02-16	$28.77	$28.93	$28.64	$28.70	$28.70	653,378
2017-02-15	$28.69	$29.04	$28.65	$28.97	$28.97	627,798
2017-02-14	$28.91	$29.14	$28.82	$29.03	$29.03	707,238
2017-02-13	$29.16	$29.22	$29.07	$29.12	$29.12	321,647
2017-02-10	$29.11	$29.21	$28.94	$29.12	$29.12	566,777
2017-02-09	$29.01	$29.10	$28.91	$28.96	$28.96	537,482
2017-02-08	$28.72	$29.07	$28.65	$28.98	$28.98	574,138
2017-02-07	$28.90	$29.19	$28.80	$29.07	$29.07	767,180
2017-02-06	$28.95	$29.13	$28.70	$29.10	$29.10	970,095
2017-02-03	$29.22	$29.36	$29.08	$29.32	$29.32	712,393
2017-02-02	$29.61	$29.79	$29.16	$29.29	$29.29	1,165,996
2017-02-01	$29.19	$29.21	$28.75	$28.96	$28.96	1,019,527
2017-01-31	$28.48	$29.09	$28.44	$28.98	$28.98	1,143,005
2017-01-30	$28.54	$28.59	$28.24	$28.49	$28.49	1,296,796
2017-01-27	$28.50	$28.57	$28.35	$28.51	$28.51	768,853
2017-01-26	$27.91	$28.37	$27.91	$28.16	$28.16	977,745
2017-01-25	$27.65	$27.85	$27.51	$27.81	$27.81	998,170
2017-01-24	$28.13	$28.17	$27.40	$27.43	$27.46	1,281,604
2017-01-23	$27.81	$27.89	$27.72	$27.80	$27.83	709,942
2017-01-20	$27.87	$27.94	$27.51	$27.64	$27.67	1,082,467
2017-01-19	$28.19	$28.23	$27.63	$27.69	$27.72	1,287,246
2017-01-18	$28.12	$28.19	$27.80	$27.91	$27.94	946,357
2017-01-17	$28.30	$28.31	$27.64	$27.69	$27.72	991,888
2017-01-13	$28.65	$28.67	$28.32	$28.35	$28.38	734,954
2017-01-12	$28.37	$28.42	$28.20	$28.33	$28.36	768,646
2017-01-11	$28.75	$28.98	$27.97	$28.43	$28.46	1,317,484
2017-01-10	$28.78	$28.84	$28.56	$28.63	$28.66	683,135
2017-01-09	$28.53	$28.79	$28.51	$28.72	$28.75	384,521
2017-01-06	$28.48	$28.79	$28.47	$28.67	$28.70	509,685
2017-01-05	$28.85	$28.97	$28.60	$28.65	$28.68	974,892
2017-01-04	$28.12	$28.73	$28.12	$28.68	$28.71	1,055,797
2017-01-03	$28.24	$28.32	$28.06	$28.22	$28.25	823,573
2016-12-30	$28.12	$28.33	$27.84	$28.02	$28.05	522,875
2016-12-29	$28.04	$28.18	$27.98	$28.03	$28.06	504,290
2016-12-28	$28.05	$28.09	$27.73	$27.74	$27.77	580,862
2016-12-27	$28.10	$28.19	$27.88	$27.89	$27.92	352,378
2016-12-23	$27.67	$27.84	$27.63	$27.82	$27.85	551,643
2016-12-22	$27.70	$27.70	$27.50	$27.54	$27.57	556,329
2016-12-21	$27.85	$27.85	$27.43	$27.53	$27.56	926,914
2016-12-20	$27.53	$27.61	$27.43	$27.53	$27.56	484,660
2016-12-19	$27.85	$28.06	$27.57	$27.62	$27.65	533,257
2016-12-16	$28.10	$28.17	$27.71	$27.71	$27.74	1,088,576
2016-12-15	$27.87	$28.00	$27.71	$27.75	$27.78	1,165,305
2016-12-14	$28.34	$28.46	$28.10	$28.18	$28.21	750,500
2016-12-13	$28.43	$28.84	$28.42	$28.62	$28.65	521,206
2016-12-12	$28.24	$28.49	$28.18	$28.37	$28.40	595,638
2016-12-09	$28.33	$28.77	$28.30	$28.41	$28.44	613,554
2016-12-08	$27.52	$28.17	$27.42	$28.14	$28.17	666,554
2016-12-07	$27.85	$27.97	$27.55	$27.87	$27.90	648,272
2016-12-06	$27.37	$27.99	$27.25	$27.96	$27.99	609,816
2016-12-05	$27.60	$27.76	$27.51	$27.62	$27.65	718,779
2016-12-02	$27.23	$27.60	$27.10	$27.29	$27.32	496,672
2016-12-01	$27.24	$27.38	$26.79	$26.89	$26.92	1,010,497
2016-11-30	$27.74	$27.80	$27.29	$27.32	$27.35	562,976
2016-11-29	$27.27	$27.57	$27.20	$27.52	$27.55	763,119
2016-11-28	$27.50	$27.52	$27.04	$27.10	$27.13	735,981
2016-11-25	$27.70	$27.70	$27.48	$27.56	$27.59	294,091
2016-11-23	$27.14	$27.59	$26.98	$27.58	$27.61	547,126
2016-11-22	$27.64	$27.77	$27.41	$27.56	$27.59	581,698
2016-11-21	$27.70	$27.93	$27.65	$27.89	$27.92	484,646
2016-11-18	$27.99	$28.03	$27.72	$27.85	$27.88	575,744
2016-11-17	$27.66	$28.08	$27.60	$28.05	$28.08	1,012,584
2016-11-16	$27.82	$27.97	$27.39	$27.44	$27.47	816,698
2016-11-15	$27.41	$27.86	$27.11	$27.76	$27.79	938,319
2016-11-14	$27.40	$27.62	$27.28	$27.53	$27.56	728,198
2016-11-11	$27.73	$27.95	$27.41	$27.51	$27.54	1,093,258
2016-11-10	$27.70	$28.50	$27.67	$28.12	$28.15	1,655,310
2016-11-09	$27.28	$28.50	$27.25	$28.34	$28.37	1,979,741
2016-11-08	$27.03	$27.54	$26.97	$27.32	$27.35	1,280,091
2016-11-07	$26.56	$27.53	$26.55	$27.49	$27.52	1,728,714
2016-11-04	$26.83	$26.88	$26.55	$26.60	$26.63	1,327,913
2016-11-03	$26.89	$26.94	$26.20	$26.27	$26.30	3,017,318
2016-11-02	$24.43	$24.46	$23.94	$23.94	$23.96	1,355,884
2016-11-01	$24.38	$24.57	$24.15	$24.41	$24.44	852,958
2016-10-31	$24.60	$24.61	$24.28	$24.38	$24.41	842,108
2016-10-28	$25.00	$25.05	$24.50	$24.72	$24.75	1,015,796
2016-10-27	$25.35	$25.35	$24.81	$24.84	$24.87	1,239,529
2016-10-26	$25.17	$25.17	$24.63	$24.70	$24.73	942,589
2016-10-25	$25.69	$25.71	$24.85	$24.86	$24.89	1,450,119
2016-10-24	$25.70	$25.99	$25.67	$25.89	$25.92	483,571
2016-10-21	$25.90	$25.91	$25.76	$25.80	$25.83	993,140
2016-10-20	$25.77	$26.18	$25.70	$26.05	$26.08	564,243
2016-10-19	$26.11	$26.11	$25.94	$25.96	$25.99	533,651
2016-10-18	$26.26	$26.38	$26.09	$26.19	$26.22	653,006
2016-10-17	$25.99	$26.08	$25.77	$26.00	$26.03	651,026
2016-10-14	$26.07	$26.10	$25.85	$25.95	$25.98	949,764
2016-10-13	$25.87	$25.98	$25.56	$25.82	$25.85	1,388,759
2016-10-12	$26.30	$26.36	$25.83	$25.84	$25.87	1,152,866
2016-10-11	$26.95	$27.38	$26.40	$26.44	$26.47	1,980,626
2016-10-10	$27.21	$27.74	$27.18	$27.57	$27.60	975,382
2016-10-07	$27.31	$27.43	$27.17	$27.38	$27.41	808,995
2016-10-06	$27.40	$27.46	$27.28	$27.40	$27.43	551,415
2016-10-05	$27.28	$27.63	$27.26	$27.55	$27.58	1,178,898
2016-10-04	$27.22	$27.46	$27.20	$27.26	$27.29	1,474,831
2016-10-03	$27.27	$27.44	$27.16	$27.27	$27.30	844,625
2016-09-30	$26.70	$27.59	$26.69	$27.44	$27.47	1,203,571
2016-09-29	$27.16	$27.32	$26.66	$26.69	$26.72	825,097
2016-09-28	$27.12	$27.31	$26.84	$27.30	$27.33	1,130,926
2016-09-27	$26.21	$27.16	$26.13	$27.12	$27.15	1,633,112
2016-09-26	$26.20	$26.61	$26.16	$26.52	$26.55	1,017,449
2016-09-23	$26.48	$26.76	$26.45	$26.66	$26.69	437,028
2016-09-22	$26.63	$26.90	$26.55	$26.87	$26.90	759,203
2016-09-21	$26.31	$26.49	$26.07	$26.45	$26.48	656,138
2016-09-20	$26.55	$26.60	$26.19	$26.19	$26.22	815,428
2016-09-19	$26.35	$26.46	$26.16	$26.16	$26.19	882,773
2016-09-16	$26.10	$26.65	$26.01	$26.60	$26.63	1,701,943
2016-09-15	$25.72	$26.26	$25.61	$26.23	$26.26	1,597,843
2016-09-14	$25.97	$26.15	$25.88	$25.99	$26.02	931,658
2016-09-13	$26.01	$26.03	$25.67	$25.79	$25.82	986,733
2016-09-12	$25.40	$25.97	$25.30	$25.97	$26.00	1,824,392
2016-09-09	$26.38	$26.48	$26.08	$26.08	$26.11	1,143,761
2016-09-08	$26.84	$26.92	$26.75	$26.85	$26.88	598,806
2016-09-07	$27.08	$27.08	$26.87	$26.94	$26.97	621,768
2016-09-06	$27.07	$27.16	$26.90	$26.96	$26.99	1,139,006
2016-09-02	$26.79	$26.84	$26.59	$26.63	$26.66	630,090
2016-09-01	$26.41	$26.49	$26.33	$26.46	$26.49	801,921
2016-08-31	$26.47	$26.56	$26.37	$26.51	$26.54	697,582
2016-08-30	$26.73	$26.82	$26.63	$26.73	$26.76	897,013
2016-08-29	$26.49	$26.96	$26.44	$26.87	$26.90	749,204
2016-08-26	$26.65	$26.83	$26.39	$26.68	$26.71	1,372,516
2016-08-25	$26.71	$26.97	$26.46	$26.55	$26.58	1,257,170
2016-08-24	$27.36	$27.50	$26.83	$26.89	$26.92	811,352
2016-08-23	$27.53	$27.65	$27.47	$27.54	$27.57	624,455
2016-08-22	$27.32	$27.57	$27.22	$27.50	$27.53	449,235
2016-08-19	$27.38	$27.61	$27.32	$27.53	$27.56	393,438
2016-08-18	$27.39	$27.62	$27.31	$27.62	$27.65	601,420
2016-08-17	$27.32	$27.37	$27.17	$27.29	$27.32	1,074,431
2016-08-16	$27.54	$27.70	$27.48	$27.57	$27.60	798,803
2016-08-15	$27.39	$27.62	$27.35	$27.55	$27.58	612,006
2016-08-12	$27.07	$27.25	$26.91	$27.22	$27.25	844,593
2016-08-11	$26.85	$26.93	$26.70	$26.75	$26.78	846,477
2016-08-10	$27.02	$27.04	$26.59	$26.63	$26.66	1,016,922
2016-08-09	$26.78	$27.01	$26.72	$26.85	$26.88	589,723
2016-08-08	$26.83	$26.87	$26.52	$26.56	$26.59	920,515
2016-08-05	$26.76	$27.01	$26.76	$26.95	$26.98	720,652
2016-08-04	$26.61	$26.71	$26.49	$26.61	$26.64	626,541
2016-08-03	$26.51	$26.67	$26.47	$26.59	$26.62	1,157,246
2016-08-02	$26.93	$27.01	$26.49	$26.74	$26.77	1,135,716
2016-08-01	$26.60	$26.97	$26.51	$26.80	$26.83	1,283,061
2016-07-29	$25.38	$27.14	$25.35	$26.80	$26.83	4,185,509
2016-07-28	$23.24	$23.59	$23.13	$23.43	$23.45	1,375,373
2016-07-27	$23.16	$23.21	$22.91	$23.09	$23.11	918,950
2016-07-26	$23.03	$23.25	$22.95	$23.13	$23.15	942,419
2016-07-25	$23.02	$23.05	$22.82	$22.90	$22.92	849,075
2016-07-22	$22.88	$23.21	$22.82	$23.07	$23.09	1,157,180
2016-07-21	$22.90	$22.98	$22.70	$22.79	$22.81	607,390
2016-07-20	$22.56	$22.90	$22.51	$22.80	$22.82	742,644
2016-07-19	$22.38	$22.53	$22.23	$22.34	$22.36	577,675
2016-07-18	$22.19	$22.51	$22.09	$22.48	$22.50	1,219,988
2016-07-15	$22.09	$22.14	$21.96	$22.01	$22.03	543,946
2016-07-14	$22.19	$22.19	$22.04	$22.08	$22.10	719,709
2016-07-13	$22.26	$22.30	$22.06	$22.06	$22.08	1,067,942
2016-07-12	$22.31	$22.32	$22.07	$22.15	$22.17	1,374,700
2016-07-11	$22.42	$22.45	$22.03	$22.04	$22.06	904,364
2016-07-08	$22.07	$22.17	$21.99	$22.15	$22.17	688,723
2016-07-07	$21.80	$21.85	$21.67	$21.78	$21.80	564,649
2016-07-06	$21.47	$21.66	$21.38	$21.66	$21.68	1,192,381
2016-07-05	$21.81	$21.89	$21.53	$21.62	$21.64	1,609,912
2016-07-01	$21.98	$22.14	$21.90	$22.10	$22.12	818,380
2016-06-30	$21.63	$21.82	$21.43	$21.81	$21.83	712,915
2016-06-29	$21.22	$21.47	$21.05	$21.41	$21.43	1,013,753
2016-06-28	$20.49	$20.73	$20.46	$20.73	$20.75	1,399,680
2016-06-27	$20.36	$20.51	$19.94	$20.19	$20.21	1,936,719
2016-06-24	$20.96	$21.40	$20.92	$21.01	$21.03	2,022,377
2016-06-23	$21.92	$22.39	$21.83	$22.39	$22.41	1,631,789
2016-06-22	$21.26	$21.86	$21.26	$21.75	$21.77	2,155,927
2016-06-21	$21.09	$21.47	$20.93	$21.39	$21.41	1,657,426
2016-06-20	$21.13	$21.27	$21.01	$21.05	$21.07	829,017
2016-06-17	$20.89	$20.91	$20.56	$20.61	$20.63	1,232,771
2016-06-16	$20.32	$20.76	$20.25	$20.74	$20.76	953,406
2016-06-15	$20.79	$20.92	$20.71	$20.80	$20.82	1,159,504
2016-06-14	$20.94	$21.05	$20.64	$20.75	$20.77	1,009,355
2016-06-13	$21.51	$21.70	$21.41	$21.43	$21.45	1,463,031
2016-06-10	$21.90	$21.97	$21.57	$21.71	$21.73	862,166
2016-06-09	$22.24	$22.39	$22.18	$22.20	$22.22	877,460
2016-06-08	$22.40	$22.58	$22.33	$22.54	$22.56	761,154
2016-06-07	$22.37	$22.54	$22.31	$22.34	$22.36	788,287
2016-06-06	$22.25	$22.49	$22.21	$22.42	$22.44	596,045
2016-06-03	$22.08	$22.35	$21.88	$22.24	$22.26	1,087,280
2016-06-02	$21.72	$22.13	$21.70	$22.13	$22.15	1,666,662
2016-06-01	$21.51	$22.21	$21.49	$21.97	$21.99	1,989,110
2016-05-31	$21.56	$21.63	$21.47	$21.58	$21.60	1,166,848
2016-05-27	$21.43	$21.57	$21.38	$21.54	$21.56	966,914
2016-05-26	$21.48	$21.58	$21.41	$21.47	$21.49	395,185
2016-05-25	$21.34	$21.70	$21.29	$21.67	$21.69	1,007,383
2016-05-24	$21.10	$21.13	$20.31	$21.06	$21.08	2,020,234
2016-05-23	$21.42	$21.52	$21.34	$21.48	$21.50	989,191
2016-05-20	$21.30	$21.53	$21.29	$21.42	$21.44	1,262,053
2016-05-19	$21.26	$21.35	$20.94	$21.12	$21.14	654,683
2016-05-18	$21.36	$21.58	$21.28	$21.48	$21.50	646,689
2016-05-17	$21.43	$21.61	$21.32	$21.43	$21.45	638,863
2016-05-16	$21.50	$21.76	$21.44	$21.71	$21.73	893,848
2016-05-13	$21.44	$21.63	$21.36	$21.43	$21.45	658,896
2016-05-12	$21.78	$21.79	$21.16	$21.29	$21.31	854,598
2016-05-11	$21.74	$21.93	$21.61	$21.61	$21.63	659,259
2016-05-10	$21.96	$22.05	$21.78	$22.00	$22.02	1,005,496
2016-05-09	$21.83	$22.03	$21.76	$21.94	$21.96	654,220
2016-05-06	$21.68	$21.88	$21.61	$21.75	$21.77	626,775
2016-05-05	$21.64	$21.76	$21.49	$21.68	$21.70	961,941
2016-05-04	$21.97	$21.99	$21.67	$21.72	$21.74	556,045
2016-05-03	$22.39	$22.40	$22.15	$22.27	$22.29	802,291
2016-05-02	$22.56	$22.67	$22.43	$22.52	$22.54	1,044,304
2016-04-29	$22.73	$22.75	$22.33	$22.46	$22.48	760,359
2016-04-28	$22.57	$23.09	$22.40	$22.71	$22.73	1,125,884
2016-04-27	$23.73	$23.78	$23.53	$23.62	$23.64	614,516
2016-04-26	$23.85	$23.86	$23.50	$23.65	$23.67	620,581
2016-04-25	$23.85	$23.89	$23.75	$23.85	$23.87	510,097
2016-04-22	$23.98	$24.01	$23.79	$23.86	$23.88	639,966
2016-04-21	$23.79	$24.05	$23.79	$24.05	$24.07	599,503
2016-04-20	$23.57	$23.70	$23.46	$23.59	$23.61	568,386
2016-04-19	$23.64	$23.68	$23.43	$23.55	$23.57	638,588
2016-04-18	$23.17	$23.44	$23.09	$23.42	$23.44	487,866
2016-04-15	$23.29	$23.30	$23.02	$23.20	$23.22	697,800
2016-04-14	$23.00	$23.06	$22.87	$22.87	$22.89	505,329
2016-04-13	$22.63	$22.97	$22.55	$22.90	$22.92	703,737
2016-04-12	$22.52	$22.65	$22.34	$22.56	$22.58	490,143
2016-04-11	$22.81	$22.91	$22.58	$22.67	$22.69	652,878
2016-04-08	$22.83	$22.83	$22.47	$22.55	$22.57	772,430
2016-04-07	$22.71	$22.87	$22.44	$22.48	$22.50	839,822
2016-04-06	$22.32	$22.95	$22.28	$22.94	$22.96	999,354
2016-04-05	$22.55	$22.93	$21.94	$21.99	$22.01	3,073,814
2016-04-04	$23.00	$23.35	$22.97	$23.08	$23.10	1,157,499
2016-04-01	$22.02	$23.03	$21.98	$22.97	$22.99	1,805,027
2016-03-31	$22.22	$22.52	$22.10	$22.34	$22.36	1,210,538
2016-03-30	$22.19	$22.46	$22.01	$22.05	$22.07	685,726
2016-03-29	$21.55	$22.11	$21.54	$22.08	$22.10	504,441
2016-03-28	$21.78	$21.97	$21.51	$21.65	$21.67	434,288
2016-03-24	$21.66	$21.89	$21.55	$21.73	$21.75	537,680
2016-03-23	$22.05	$22.06	$21.75	$21.75	$21.77	729,611
2016-03-22	$21.63	$22.00	$21.60	$21.94	$21.96	870,069
2016-03-21	$21.72	$22.11	$21.67	$21.96	$21.98	922,348
2016-03-18	$21.59	$21.84	$21.47	$21.81	$21.83	1,501,960
2016-03-17	$21.61	$21.72	$21.32	$21.46	$21.48	863,656
2016-03-16	$21.39	$21.70	$21.35	$21.64	$21.66	703,437
2016-03-15	$22.09	$22.12	$21.65	$21.68	$21.70	1,102,604
2016-03-14	$22.17	$22.52	$22.05	$22.38	$22.40	1,316,276
2016-03-11	$21.58	$21.87	$21.47	$21.83	$21.85	677,039
2016-03-10	$21.57	$21.83	$21.24	$21.34	$21.36	573,403
2016-03-09	$21.65	$21.78	$21.49	$21.63	$21.65	601,187
2016-03-08	$22.08	$22.14	$21.72	$21.75	$21.77	561,239
2016-03-07	$21.98	$22.37	$21.96	$22.21	$22.23	778,797
2016-03-04	$22.27	$22.50	$22.21	$22.27	$22.29	803,000
2016-03-03	$21.94	$22.26	$21.89	$22.20	$22.22	835,381
2016-03-02	$21.64	$22.10	$21.62	$22.08	$22.10	1,166,625
2016-03-01	$21.37	$21.83	$21.24	$21.79	$21.81	983,126
2016-02-29	$21.52	$21.54	$21.11	$21.11	$21.13	801,967
2016-02-26	$21.65	$21.72	$21.48	$21.54	$21.56	626,367
2016-02-25	$21.51	$21.65	$21.36	$21.61	$21.63	611,750
2016-02-24	$21.13	$21.43	$21.01	$21.40	$21.42	813,139
2016-02-23	$21.78	$21.82	$21.47	$21.47	$21.49	666,643
2016-02-22	$21.70	$21.85	$21.59	$21.72	$21.74	1,011,013
2016-02-19	$21.36	$21.58	$21.17	$21.55	$21.57	1,120,330
2016-02-18	$21.51	$21.64	$21.32	$21.35	$21.37	944,331
2016-02-17	$21.01	$21.32	$20.91	$21.31	$21.33	1,064,881
2016-02-16	$20.52	$20.91	$20.51	$20.76	$20.78	1,508,395
2016-02-12	$20.49	$20.82	$20.43	$20.75	$20.77	1,084,067
2016-02-11	$20.57	$20.62	$20.18	$20.38	$20.40	977,056
2016-02-10	$20.78	$21.10	$20.55	$20.58	$20.60	1,029,634
2016-02-09	$20.18	$20.81	$20.10	$20.53	$20.55	1,158,070
2016-02-08	$20.53	$20.59	$20.22	$20.49	$20.51	1,749,684
2016-02-05	$21.21	$21.30	$20.50	$21.05	$21.07	4,340,721
2016-02-04	$21.70	$21.90	$21.26	$21.52	$21.54	1,797,280
2016-02-03	$22.23	$22.43	$21.48	$22.10	$22.12	2,504,065
2016-02-02	$22.66	$22.68	$22.03	$22.12	$22.14	1,908,526
2016-02-01	$22.67	$22.74	$22.39	$22.54	$22.56	2,021,095
2016-01-29	$22.42	$22.86	$22.34	$22.71	$22.73	1,417,418
2016-01-28	$22.57	$22.62	$22.04	$22.39	$22.41	1,777,582
2016-01-27	$22.63	$22.95	$22.28	$22.42	$22.44	1,133,841
2016-01-26	$22.74	$22.84	$22.49	$22.76	$22.78	949,522
2016-01-25	$22.74	$23.12	$22.66	$22.83	$22.85	1,370,846
2016-01-22	$22.37	$22.76	$22.23	$22.66	$22.68	985,151
2016-01-21	$21.99	$22.22	$21.69	$21.79	$21.81	1,135,944
2016-01-20	$21.78	$22.39	$21.41	$22.14	$22.16	1,451,413
2016-01-19	$22.11	$22.38	$21.97	$22.19	$22.21	1,594,787
2016-01-15	$21.41	$22.00	$21.37	$21.92	$21.94	2,309,842
2016-01-14	$22.14	$22.79	$22.02	$22.50	$22.52	1,436,324
2016-01-13	$22.96	$23.36	$22.47	$22.51	$22.53	1,529,058
2016-01-12	$22.35	$22.73	$22.26	$22.63	$22.65	2,597,082
2016-01-11	$22.51	$23.29	$22.44	$23.15	$23.17	2,636,831
2016-01-08	$25.97	$26.13	$25.51	$25.57	$25.60	636,137
2016-01-07	$25.87	$26.23	$25.77	$25.89	$25.92	802,367
2016-01-06	$26.15	$26.62	$26.13	$26.51	$26.54	691,863
2016-01-05	$26.70	$26.82	$26.45	$26.70	$26.73	705,319
2016-01-04	$26.79	$26.89	$26.33	$26.71	$26.74	1,051,914
2015-12-31	$27.55	$28.04	$27.44	$27.65	$27.68	655,400
2015-12-30	$27.53	$27.65	$27.35	$27.61	$27.64	334,285
2015-12-29	$27.57	$27.68	$27.47	$27.55	$27.58	632,912
2015-12-28	$27.10	$27.19	$26.92	$27.05	$27.07	601,170
2015-12-24	$27.00	$27.03	$26.85	$26.99	$27.02	186,511
2015-12-23	$26.91	$27.11	$26.76	$26.91	$26.94	133,951
2015-12-22	$26.81	$27.12	$26.76	$27.03	$27.06	122,859
2015-12-21	$26.90	$26.92	$26.54	$26.79	$26.82	746,841
2015-12-18	$26.63	$26.88	$26.50	$26.57	$26.60	1,279,944
2015-12-17	$27.01	$27.19	$26.87	$26.87	$26.90	692,031
2015-12-16	$26.84	$27.21	$26.59	$27.17	$27.20	620,293
2015-12-15	$26.46	$26.69	$26.38	$26.57	$26.60	770,735
2015-12-14	$25.92	$26.06	$25.65	$25.97	$26.00	669,989
2015-12-11	$26.04	$26.10	$25.54	$25.57	$25.60	646,843
2015-12-10	$26.09	$26.30	$26.01	$26.12	$26.15	491,133
2015-12-09	$26.44	$26.58	$26.05	$26.17	$26.20	551,173
2015-12-08	$26.41	$26.71	$26.38	$26.66	$26.69	508,780
2015-12-07	$26.83	$26.87	$26.55	$26.66	$26.69	753,658
2015-12-04	$26.10	$26.57	$26.06	$26.56	$26.59	528,695
2015-12-03	$26.73	$26.81	$25.92	$26.01	$26.04	724,195
2015-12-02	$26.76	$26.80	$26.37	$26.41	$26.44	579,014
2015-12-01	$26.63	$26.68	$26.37	$26.43	$26.46	624,628
2015-11-30	$26.82	$26.83	$26.44	$26.44	$26.47	603,966
2015-11-27	$26.63	$26.89	$26.59	$26.88	$26.91	273,982
2015-11-25	$26.45	$26.65	$26.39	$26.50	$26.53	411,192
2015-11-24	$26.12	$26.50	$26.07	$26.43	$26.46	477,072
2015-11-23	$26.40	$26.73	$26.40	$26.60	$26.63	517,259
2015-11-20	$26.42	$26.72	$26.37	$26.65	$26.68	653,514
2015-11-19	$26.84	$27.04	$26.57	$26.73	$26.76	926,525
2015-11-18	$26.48	$26.94	$26.37	$26.92	$26.95	1,192,109
2015-11-17	$25.98	$26.44	$25.98	$26.32	$26.35	1,401,881
2015-11-16	$25.35	$25.65	$25.28	$25.63	$25.66	655,433
2015-11-13	$25.20	$25.47	$25.13	$25.30	$25.33	719,435
2015-11-12	$25.20	$25.53	$25.09	$25.16	$25.19	799,010
2015-11-11	$25.65	$25.73	$25.39	$25.40	$25.43	563,945
2015-11-10	$25.11	$25.44	$24.97	$25.41	$25.44	1,074,047
2015-11-09	$24.96	$25.21	$24.76	$25.13	$25.16	674,950
2015-11-06	$25.03	$25.13	$24.69	$25.11	$25.14	593,680
2015-11-05	$25.29	$25.32	$24.83	$25.01	$25.04	616,564
2015-11-04	$25.08	$25.15	$24.72	$25.01	$25.04	529,592
2015-11-03	$25.04	$25.47	$24.93	$25.30	$25.33	963,993
2015-11-02	$24.67	$25.46	$24.60	$25.41	$25.44	1,562,625
2015-10-30	$24.38	$24.54	$24.16	$24.17	$24.19	1,264,887
2015-10-29	$24.74	$25.08	$23.80	$24.07	$24.09	3,123,619
2015-10-28	$26.05	$26.35	$25.75	$26.28	$26.31	1,271,475
2015-10-27	$25.62	$25.76	$25.42	$25.66	$25.69	722,102
2015-10-26	$25.68	$25.93	$25.50	$25.67	$25.70	1,005,835
2015-10-23	$25.33	$25.55	$25.17	$25.48	$25.51	1,194,897
2015-10-22	$24.80	$25.15	$24.55	$24.88	$24.91	1,137,318
2015-10-21	$25.22	$25.37	$24.09	$24.67	$24.70	2,069,696
2015-10-20	$25.43	$25.49	$25.11	$25.18	$25.21	847,071
2015-10-19	$25.55	$25.83	$25.11	$25.65	$25.68	1,227,645
2015-10-16	$25.54	$25.61	$25.32	$25.53	$25.56	3,008,418
2015-10-15	$25.19	$25.50	$25.03	$25.41	$25.44	1,545,195
2015-10-14	$25.34	$25.47	$24.73	$24.81	$24.84	1,391,432
2015-10-13	$25.49	$25.78	$24.98	$25.04	$25.07	1,206,221
2015-10-12	$25.80	$26.09	$25.74	$26.02	$26.05	735,357
2015-10-09	$25.76	$25.93	$25.64	$25.90	$25.93	770,797
2015-10-08	$25.56	$25.81	$25.36	$25.72	$25.75	1,110,593
2015-10-07	$25.42	$25.88	$25.35	$25.65	$25.68	1,411,470
2015-10-06	$26.46	$26.53	$25.69	$26.11	$26.14	897,769
2015-10-05	$26.52	$26.83	$26.41	$26.73	$26.76	1,049,887
2015-10-02	$25.64	$26.45	$25.41	$26.44	$26.47	1,099,699
2015-10-01	$25.71	$25.80	$25.42	$25.79	$25.82	1,089,048
2015-09-30	$25.62	$25.83	$25.40	$25.80	$25.83	1,093,129
2015-09-29	$25.05	$25.72	$24.91	$25.14	$25.17	1,437,884
2015-09-28	$26.10	$26.12	$25.01	$25.11	$25.14	1,679,687
2015-09-25	$26.69	$26.78	$25.45	$25.80	$25.83	1,183,892
2015-09-24	$26.48	$26.63	$26.12	$26.54	$26.56	830,098
2015-09-23	$26.94	$27.12	$26.73	$26.80	$26.83	688,215
2015-09-22	$26.95	$26.98	$26.50	$26.94	$26.97	837,550
2015-09-21	$27.80	$27.82	$26.94	$27.17	$27.20	1,113,370
2015-09-18	$27.71	$28.08	$27.49	$27.50	$27.53	950,720
2015-09-17	$27.43	$28.53	$27.37	$28.21	$28.24	926,605
2015-09-16	$27.27	$27.70	$27.04	$27.65	$27.68	913,300
2015-09-15	$26.90	$27.17	$26.81	$27.12	$27.15	607,035
2015-09-14	$26.56	$26.73	$26.48	$26.70	$26.73	469,361
2015-09-11	$26.24	$26.68	$26.18	$26.68	$26.71	451,967
2015-09-10	$26.32	$26.67	$26.24	$26.44	$26.47	528,037
2015-09-09	$26.77	$26.92	$26.17	$26.22	$26.25	490,715
2015-09-08	$26.41	$26.68	$26.18	$26.66	$26.69	702,801
2015-09-04	$25.77	$26.05	$25.67	$25.90	$25.93	504,452
2015-09-03	$26.61	$26.79	$26.19	$26.29	$26.32	718,128
2015-09-02	$26.18	$26.44	$25.86	$26.44	$26.47	799,501
2015-09-01	$25.86	$25.99	$25.58	$25.65	$25.68	1,028,536
2015-08-31	$26.61	$26.66	$26.20	$26.22	$26.25	602,008
2015-08-28	$26.33	$26.71	$26.26	$26.70	$26.73	737,653
2015-08-27	$26.32	$26.81	$26.31	$26.80	$26.83	1,027,780

Qiagen NV (QGEN) News Headlines

Recent Qiagen NV (QGEN) News

Similar Companies to Qiagen NV (QGEN) 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

Qiagen NV (QGEN) Exchange: NYSE