Ultragenyx Pharmaceutical Inc (RARE) Stock

Data as of April 26, 2024

$50.70 ($-0.91) -1.76%

Ultragenyx Pharmaceutical Inc - Daily Information

Click for more stock information on Ultragenyx Pharmaceutical Inc.

Daily Information	Data
Date	April 26, 2024
Open	$52.00
Previous Close	$50.70
High	$52.56
Low	$50.35
Adjusted Open	$52.00
Previous Adjusted Close	$50.70
Adjusted High	$52.56
Adjusted Low	$50.35

About Ultragenyx Pharmaceutical Inc (RARE)

Founded in 2010, Ultragenyx Pharmaceutical Inc is a biopharmaceutical company focused on the identification, acquisition, development, and commercialization of novel products for the treatment of rare and ultra-rare diseases. The company is headquartered in Novato, California and currently has around 600 employees. They have a focus on creating therapies that treat debilitating and life-threatening diseases with a high unmet medical need. Since its inception, Ultragenyx has grown significantly and gained market positions in rare disease treatments and has become a leader in the US. The company has invested in advanced gene therapies, biologics and other therapeutic modalities, as well as cutting-edge technologies and processes to help speed up drug-development time. In addition, Ultragenyx has significantly increased its presence in Europe. To date, the company has partnered with multiple organiziations to research and develop treatments for rare diseases, and has several ongoing clinical and preclinical programs.

Invest in Ultragenyx Pharmaceutical Inc (RARE)

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

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

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 Ultragenyx Pharmaceutical Inc (RARE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-11	$52.00	$52.56	$50.35	$50.70	$50.70	635,261
2024-04-10	$49.67	$51.68	$49.41	$51.61	$51.61	560,056
2024-04-09	$50.36	$51.24	$50.24	$50.56	$50.56	530,495
2024-04-08	$50.39	$51.20	$49.21	$50.23	$50.23	488,301
2024-04-05	$46.59	$50.84	$45.83	$50.24	$50.24	980,984
2024-04-04	$47.55	$49.50	$47.04	$47.08	$47.08	554,437
2024-04-03	$46.48	$47.50	$45.71	$47.08	$47.08	620,664
2024-04-02	$46.03	$46.70	$45.24	$46.59	$46.59	815,146
2024-04-01	$46.74	$47.04	$45.72	$46.97	$46.97	578,319
2024-03-28	$46.91	$47.12	$46.28	$46.69	$46.69	543,698
2024-03-27	$45.97	$47.16	$45.55	$46.82	$46.82	551,352
2024-03-26	$45.97	$46.24	$45.01	$45.46	$45.46	362,335
2024-03-25	$45.87	$46.31	$45.02	$45.42	$45.42	442,715
2024-03-22	$46.81	$47.05	$45.56	$45.85	$45.85	403,665
2024-03-21	$47.34	$47.94	$46.63	$46.65	$46.65	473,570
2024-03-20	$46.94	$47.26	$46.35	$47.01	$47.01	516,842
2024-03-19	$46.11	$47.38	$46.11	$47.00	$47.00	892,358
2024-03-18	$47.94	$47.94	$46.53	$46.59	$46.59	739,242
2024-03-15	$46.61	$47.63	$46.22	$47.37	$47.37	1,792,072
2024-03-14	$47.85	$48.18	$46.47	$46.65	$46.65	1,046,084
2024-03-13	$47.82	$49.27	$47.60	$48.55	$48.55	847,957
2024-03-12	$48.26	$48.76	$47.32	$47.66	$47.66	549,005
2024-03-11	$50.66	$50.95	$48.40	$48.51	$48.51	639,243
2024-03-08	$51.42	$51.74	$50.16	$50.53	$50.53	501,019
2024-03-07	$51.65	$52.09	$50.49	$50.85	$50.85	554,595
2024-03-06	$51.42	$51.77	$50.88	$51.26	$51.26	435,079
2024-03-05	$52.62	$53.25	$50.14	$51.47	$51.47	790,576
2024-03-04	$53.76	$53.77	$52.01	$53.31	$53.31	692,941
2024-03-01	$52.23	$54.56	$52.03	$53.69	$53.69	743,828
2024-02-29	$53.68	$54.39	$51.68	$51.72	$51.72	1,347,322
2024-02-28	$53.66	$54.48	$52.58	$52.75	$52.75	924,222
2024-02-27	$50.97	$53.90	$50.70	$53.66	$53.66	910,705
2024-02-26	$49.43	$50.71	$49.09	$50.25	$50.25	553,606
2024-02-23	$48.78	$50.22	$48.75	$49.48	$49.48	454,394
2024-02-22	$48.00	$49.36	$47.49	$48.88	$48.88	395,387
2024-02-21	$47.96	$48.53	$47.67	$48.18	$48.18	456,589
2024-02-20	$48.47	$49.73	$47.29	$47.87	$47.87	706,673
2024-02-16	$47.00	$49.57	$46.58	$48.92	$48.92	1,081,987
2024-02-15	$46.32	$47.11	$45.81	$46.26	$46.26	843,466
2024-02-14	$44.64	$45.93	$44.40	$45.66	$45.66	583,579
2024-02-13	$45.39	$45.39	$43.69	$43.98	$43.98	584,218
2024-02-12	$46.90	$47.82	$46.46	$46.74	$46.74	646,848
2024-02-09	$45.22	$47.13	$45.17	$46.73	$46.73	431,974
2024-02-08	$44.82	$45.66	$44.79	$45.45	$45.45	652,729
2024-02-07	$45.87	$45.91	$44.59	$44.71	$44.71	496,896
2024-02-06	$45.06	$45.96	$44.44	$45.89	$45.89	733,372
2024-02-05	$42.62	$44.98	$42.24	$44.76	$44.76	710,096
2024-02-02	$43.79	$43.79	$42.62	$43.02	$43.02	621,299
2024-02-01	$44.49	$44.71	$43.65	$44.10	$44.10	693,591
2024-01-31	$44.88	$45.61	$43.68	$44.11	$44.11	561,131
2024-01-30	$46.21	$46.21	$44.44	$44.88	$44.88	561,870
2024-01-29	$45.14	$46.48	$44.33	$45.99	$45.99	718,566
2024-01-26	$45.50	$45.96	$44.81	$44.97	$44.97	551,614
2024-01-25	$44.14	$45.32	$43.84	$45.25	$45.25	689,150
2024-01-24	$44.96	$44.96	$43.49	$43.61	$43.61	559,571
2024-01-23	$45.38	$45.67	$43.52	$44.48	$44.48	444,137
2024-01-22	$44.58	$45.91	$43.72	$44.63	$44.63	714,359
2024-01-19	$43.36	$44.75	$42.67	$44.60	$44.60	3,197,873
2024-01-18	$43.64	$43.72	$41.87	$43.16	$43.16	826,508
2024-01-17	$43.73	$43.73	$42.76	$43.44	$43.44	904,261
2024-01-16	$44.92	$45.73	$43.54	$44.00	$44.00	1,069,356
2024-01-12	$46.40	$47.08	$45.31	$45.70	$45.70	921,041
2024-01-11	$46.65	$47.05	$45.70	$46.15	$46.15	813,497
2024-01-10	$48.45	$49.23	$46.77	$47.16	$47.16	740,709
2024-01-09	$49.18	$49.37	$47.70	$48.35	$48.35	627,149
2024-01-08	$47.59	$49.79	$46.33	$49.78	$49.78	1,203,789
2024-01-05	$46.51	$47.85	$45.57	$47.60	$47.60	753,840
2024-01-04	$48.35	$49.11	$46.66	$47.09	$47.09	1,224,400
2024-01-03	$47.69	$48.70	$47.08	$47.95	$47.95	1,232,944
2024-01-02	$47.34	$49.00	$47.34	$48.17	$48.17	787,329
2023-12-29	$48.25	$48.38	$47.51	$47.82	$47.82	573,413
2023-12-28	$49.00	$49.93	$47.72	$48.27	$48.27	901,173
2023-12-27	$47.75	$49.25	$47.20	$49.19	$49.19	711,309
2023-12-26	$48.30	$48.52	$47.50	$47.62	$47.62	488,013
2023-12-22	$45.63	$47.57	$45.63	$47.50	$47.50	524,969
2023-12-21	$45.96	$47.00	$44.80	$45.54	$45.54	584,601
2023-12-20	$47.94	$47.94	$45.29	$45.39	$45.39	780,601
2023-12-19	$45.74	$48.45	$45.64	$48.21	$48.21	694,250
2023-12-18	$45.94	$46.68	$44.73	$45.66	$45.66	686,826
2023-12-15	$46.00	$47.39	$45.35	$45.97	$45.97	2,259,402
2023-12-14	$45.57	$46.12	$44.73	$45.91	$45.91	1,061,121
2023-12-13	$43.44	$45.16	$43.28	$44.75	$44.75	1,009,474
2023-12-12	$40.52	$44.19	$39.75	$43.43	$43.43	661,913
2023-12-11	$40.69	$41.05	$39.42	$40.62	$40.62	953,248
2023-12-08	$42.39	$42.42	$40.34	$40.46	$40.46	604,216
2023-12-07	$41.22	$42.07	$40.60	$41.42	$41.42	571,131
2023-12-06	$42.24	$42.24	$40.92	$41.11	$41.11	468,649
2023-12-05	$40.87	$42.88	$40.29	$42.01	$42.01	755,946
2023-12-04	$39.43	$41.28	$39.43	$41.22	$41.22	622,811
2023-12-01	$38.80	$40.17	$38.70	$40.16	$40.16	909,881
2023-11-30	$39.59	$40.25	$38.02	$38.85	$38.85	1,309,470
2023-11-29	$38.51	$39.90	$38.51	$39.11	$39.11	583,015
2023-11-28	$38.39	$38.49	$37.21	$38.46	$38.46	826,357
2023-11-27	$39.00	$39.00	$37.96	$38.61	$38.61	698,711
2023-11-24	$38.35	$39.43	$38.28	$39.14	$39.14	283,255
2023-11-22	$39.22	$39.75	$37.85	$38.21	$38.21	562,792
2023-11-21	$39.10	$40.00	$38.39	$38.84	$38.84	564,154
2023-11-20	$40.11	$40.40	$38.30	$39.35	$39.35	603,654
2023-11-17	$39.46	$40.55	$38.89	$39.97	$39.97	589,551
2023-11-16	$38.90	$39.29	$38.13	$38.95	$38.95	771,946
2023-11-15	$38.33	$39.63	$38.15	$39.08	$39.08	664,888
2023-11-14	$36.79	$38.34	$36.51	$38.30	$38.30	777,959
2023-11-13	$34.49	$35.75	$34.06	$35.31	$35.31	836,194
2023-11-10	$35.01	$35.53	$34.25	$34.89	$34.89	431,712
2023-11-09	$36.68	$36.68	$34.47	$34.95	$34.95	522,406
2023-11-08	$38.05	$38.74	$35.58	$36.27	$36.27	1,747,197
2023-11-07	$37.77	$38.45	$37.02	$38.08	$38.08	776,255
2023-11-06	$38.79	$39.53	$37.58	$37.79	$37.79	694,876
2023-11-03	$36.79	$39.99	$36.79	$38.83	$38.83	1,245,802
2023-11-02	$36.69	$37.44	$36.28	$36.60	$36.60	991,464
2023-11-01	$35.40	$36.12	$34.91	$36.04	$36.04	791,076
2023-10-31	$32.86	$35.50	$32.83	$35.40	$35.40	1,040,808
2023-10-30	$32.77	$33.82	$32.77	$33.08	$33.08	713,881
2023-10-27	$34.74	$34.74	$32.55	$32.81	$32.81	1,186,116
2023-10-26	$32.94	$34.76	$32.78	$34.51	$34.51	1,301,265
2023-10-25	$32.00	$33.45	$31.62	$32.83	$32.83	1,348,061
2023-10-24	$31.74	$32.92	$31.52	$32.18	$32.18	1,135,948
2023-10-23	$32.74	$33.26	$31.82	$32.00	$32.00	918,808
2023-10-20	$33.00	$34.23	$32.45	$33.12	$33.12	2,054,194
2023-10-19	$32.94	$34.74	$32.29	$33.45	$33.45	4,052,710
2023-10-18	$34.91	$34.91	$31.62	$31.73	$31.73	2,630,691
2023-10-17	$37.25	$38.92	$36.79	$36.83	$36.83	1,357,809
2023-10-16	$34.30	$39.44	$33.67	$37.02	$37.02	3,223,181
2023-10-13	$32.29	$33.62	$32.01	$33.57	$33.57	765,600
2023-10-12	$36.14	$36.14	$32.36	$32.64	$32.64	875,738
2023-10-11	$36.67	$37.07	$35.69	$36.26	$36.26	407,744
2023-10-10	$35.69	$36.84	$35.59	$36.60	$36.60	841,185
2023-10-09	$34.89	$35.69	$34.41	$35.68	$35.68	1,161,051
2023-10-06	$34.50	$35.82	$34.50	$35.23	$35.23	1,033,516
2023-10-05	$34.07	$35.59	$33.58	$34.97	$34.97	1,543,571
2023-10-04	$35.47	$35.47	$33.84	$34.24	$34.24	776,829
2023-10-03	$34.57	$35.75	$34.38	$35.46	$35.46	633,792
2023-10-02	$35.68	$35.77	$34.18	$34.80	$34.80	901,726
2023-09-29	$35.36	$36.08	$35.27	$35.65	$35.65	453,634
2023-09-28	$37.00	$37.09	$34.81	$35.17	$35.17	592,651
2023-09-27	$37.71	$38.08	$36.59	$36.91	$36.91	640,979
2023-09-26	$36.84	$38.41	$36.73	$37.41	$37.41	874,945
2023-09-25	$36.17	$37.27	$35.57	$36.67	$36.67	713,493
2023-09-22	$36.74	$36.74	$35.57	$36.43	$36.43	682,699
2023-09-21	$35.83	$37.01	$35.25	$36.61	$36.61	952,944
2023-09-20	$36.36	$36.54	$35.53	$36.18	$36.18	764,700
2023-09-19	$36.14	$36.81	$35.95	$36.39	$36.39	630,344
2023-09-18	$37.55	$37.73	$36.02	$36.31	$36.31	687,954
2023-09-15	$39.20	$39.34	$37.50	$37.68	$37.68	948,401
2023-09-14	$41.01	$41.24	$39.21	$39.26	$39.26	605,443
2023-09-13	$41.40	$41.98	$40.46	$40.96	$40.96	486,487
2023-09-12	$40.64	$41.74	$40.27	$41.41	$41.41	812,489
2023-09-11	$41.23	$41.72	$40.04	$40.74	$40.74	899,303
2023-09-08	$41.75	$41.99	$40.70	$41.15	$41.15	806,600
2023-09-07	$38.34	$41.74	$38.34	$41.14	$41.14	1,296,853
2023-09-06	$38.23	$38.94	$38.01	$38.79	$38.79	436,835
2023-09-05	$37.78	$38.57	$37.78	$38.03	$38.03	413,902
2023-09-01	$37.04	$38.06	$37.04	$37.78	$37.78	326,644
2023-08-31	$36.56	$37.69	$36.00	$36.79	$36.79	551,956
2023-08-30	$36.26	$36.96	$36.15	$36.56	$36.56	483,994
2023-08-29	$36.51	$37.31	$36.32	$36.57	$36.57	475,515
2023-08-28	$38.01	$38.83	$36.25	$36.68	$36.68	477,730
2023-08-25	$36.97	$38.57	$36.97	$37.91	$37.91	438,549
2023-08-24	$36.71	$37.23	$35.93	$36.97	$36.97	569,521
2023-08-23	$36.06	$36.81	$36.06	$36.60	$36.60	394,531
2023-08-22	$36.99	$37.36	$35.98	$36.08	$36.08	399,310
2023-08-21	$34.81	$37.23	$34.81	$36.97	$36.97	911,785
2023-08-18	$34.88	$35.54	$34.33	$35.09	$35.09	576,122
2023-08-17	$37.11	$37.15	$34.88	$34.92	$34.92	493,422
2023-08-16	$38.39	$38.65	$36.89	$37.12	$37.12	486,399
2023-08-15	$37.94	$38.41	$37.31	$38.39	$38.39	389,750
2023-08-14	$36.12	$37.92	$35.80	$37.90	$37.90	487,973
2023-08-11	$36.48	$36.68	$36.02	$36.32	$36.32	447,314
2023-08-10	$36.86	$37.37	$36.36	$36.52	$36.52	489,986
2023-08-09	$35.28	$36.92	$35.27	$36.83	$36.83	750,086
2023-08-08	$35.96	$36.86	$35.06	$35.19	$35.19	741,003
2023-08-07	$37.43	$38.55	$35.94	$36.14	$36.14	862,978
2023-08-04	$41.09	$41.33	$37.50	$37.67	$37.67	1,638,506
2023-08-03	$42.35	$42.71	$41.28	$41.30	$41.30	517,254
2023-08-02	$42.59	$42.69	$41.70	$42.35	$42.35	447,346
2023-08-01	$42.93	$43.27	$42.43	$42.92	$42.92	308,743
2023-07-31	$43.46	$44.30	$42.92	$43.12	$43.12	373,278
2023-07-28	$42.37	$43.66	$41.44	$43.11	$43.11	386,806
2023-07-27	$42.34	$42.49	$41.42	$41.99	$41.99	309,608
2023-07-26	$41.44	$42.28	$41.05	$42.14	$42.14	520,101
2023-07-25	$41.96	$42.22	$41.35	$41.57	$41.57	445,104
2023-07-24	$43.23	$43.46	$41.60	$42.12	$42.12	531,818
2023-07-21	$43.49	$43.73	$42.79	$43.20	$43.20	496,638
2023-07-20	$43.41	$43.58	$42.73	$43.03	$43.03	406,899
2023-07-19	$44.55	$44.80	$43.10	$43.57	$43.57	567,393
2023-07-18	$44.22	$44.64	$43.76	$44.21	$44.21	315,637
2023-07-17	$44.25	$45.72	$44.25	$44.34	$44.34	314,807
2023-07-14	$44.17	$44.62	$43.64	$44.18	$44.18	437,867
2023-07-13	$44.21	$45.00	$43.61	$44.17	$44.17	337,116
2023-07-12	$44.03	$44.03	$43.02	$43.95	$43.95	445,272
2023-07-11	$44.00	$44.12	$43.12	$43.63	$43.63	434,007
2023-07-10	$44.26	$45.10	$43.77	$44.15	$44.15	512,802
2023-07-07	$45.60	$45.80	$44.35	$44.55	$44.55	416,280
2023-07-06	$45.94	$46.05	$44.86	$45.52	$45.52	681,092
2023-07-05	$46.58	$46.73	$45.52	$46.43	$46.43	592,754
2023-07-03	$46.00	$47.08	$45.80	$46.66	$46.66	256,007
2023-06-30	$46.76	$47.44	$46.10	$46.13	$46.13	384,372
2023-06-29	$48.02	$48.02	$46.48	$46.65	$46.65	484,127
2023-06-28	$48.78	$49.14	$47.80	$48.01	$48.01	433,170
2023-06-27	$48.88	$49.05	$48.10	$48.55	$48.55	470,961
2023-06-26	$49.98	$49.98	$48.57	$48.62	$48.62	392,183
2023-06-23	$51.10	$51.37	$48.75	$50.20	$50.20	1,275,573
2023-06-22	$52.15	$53.32	$51.41	$51.55	$51.55	891,950
2023-06-21	$50.11	$52.15	$49.56	$52.15	$52.15	721,046
2023-06-20	$48.20	$50.73	$48.20	$50.13	$50.13	756,692
2023-06-16	$49.28	$49.28	$48.05	$48.28	$48.28	1,000,366
2023-06-15	$49.83	$49.95	$48.69	$48.86	$48.86	634,062
2023-06-14	$52.56	$52.79	$49.71	$50.09	$50.09	658,761
2023-06-13	$51.77	$52.92	$51.31	$52.03	$52.03	557,601
2023-06-12	$51.79	$52.28	$50.62	$51.40	$51.40	399,920
2023-06-09	$51.62	$51.97	$51.00	$51.38	$51.38	405,394
2023-06-08	$51.65	$52.39	$51.31	$51.58	$51.58	546,818
2023-06-07	$51.91	$52.63	$49.80	$51.82	$51.82	643,297
2023-06-06	$54.01	$54.98	$50.78	$51.48	$51.48	1,105,548
2023-06-05	$50.59	$51.93	$50.05	$51.25	$51.25	554,310
2023-06-02	$51.04	$51.47	$49.90	$50.85	$50.85	501,052
2023-06-01	$49.35	$50.00	$48.10	$49.61	$49.61	365,435
2023-05-31	$48.56	$50.05	$47.82	$49.36	$49.36	513,378
2023-05-30	$49.85	$51.29	$48.07	$48.41	$48.41	603,606
2023-05-26	$50.07	$50.30	$48.85	$49.83	$49.83	565,756
2023-05-25	$50.17	$50.50	$49.55	$49.92	$49.92	760,719
2023-05-24	$51.34	$51.34	$49.84	$49.98	$49.98	396,892
2023-05-23	$50.54	$52.15	$50.21	$51.42	$51.42	891,534
2023-05-22	$50.03	$50.73	$49.77	$50.71	$50.71	813,245
2023-05-19	$51.24	$52.11	$49.21	$49.90	$49.90	1,051,630
2023-05-18	$49.21	$51.06	$49.10	$50.92	$50.92	1,159,369
2023-05-17	$47.25	$49.22	$46.55	$49.15	$49.15	802,880
2023-05-16	$47.87	$47.87	$46.26	$46.69	$46.69	587,534
2023-05-15	$47.00	$49.37	$46.70	$49.02	$49.02	721,262
2023-05-12	$47.19	$48.11	$46.58	$47.10	$47.10	619,021
2023-05-11	$48.28	$48.35	$46.82	$47.11	$47.11	556,697
2023-05-10	$47.61	$49.79	$47.43	$48.58	$48.58	593,272
2023-05-09	$46.31	$47.43	$46.17	$47.07	$47.07	656,776
2023-05-08	$47.22	$47.92	$46.83	$47.05	$47.05	841,851
2023-05-05	$43.98	$49.24	$42.96	$47.22	$47.22	1,286,559
2023-05-04	$43.10	$46.04	$42.23	$45.81	$45.81	826,476
2023-05-03	$42.90	$44.26	$42.40	$43.33	$43.33	559,932
2023-05-02	$43.73	$43.73	$41.68	$42.51	$42.51	691,246
2023-05-01	$43.42	$44.34	$43.01	$44.03	$44.03	530,101
2023-04-28	$42.24	$44.71	$41.60	$43.67	$43.67	579,787
2023-04-27	$42.36	$43.40	$42.30	$42.46	$42.46	887,080
2023-04-26	$43.76	$44.19	$41.68	$42.33	$42.33	568,916
2023-04-25	$43.81	$44.43	$41.36	$41.85	$41.85	496,744
2023-04-24	$42.12	$43.72	$41.73	$43.61	$43.61	545,221
2023-04-21	$41.29	$42.60	$41.29	$42.24	$42.24	530,888
2023-04-20	$41.41	$41.86	$41.00	$41.26	$41.26	519,008
2023-04-19	$40.68	$41.94	$40.68	$41.89	$41.89	521,376
2023-04-18	$41.29	$41.49	$40.32	$40.98	$40.98	904,304
2023-04-17	$38.62	$40.98	$38.62	$40.75	$40.75	1,572,920
2023-04-14	$38.61	$38.61	$37.49	$38.20	$38.20	556,849
2023-04-13	$37.84	$39.36	$37.84	$38.63	$38.63	683,615
2023-04-12	$38.91	$39.22	$37.20	$37.49	$37.49	394,962
2023-04-11	$37.32	$38.57	$37.32	$38.43	$38.43	848,421
2023-04-10	$39.25	$39.40	$37.26	$37.35	$37.35	522,365
2023-04-06	$38.70	$39.68	$38.33	$39.61	$39.61	515,786
2023-04-05	$39.94	$41.03	$38.47	$38.74	$38.74	752,635
2023-04-04	$40.46	$40.98	$38.65	$40.14	$40.14	579,488
2023-04-03	$40.04	$40.93	$39.25	$40.48	$40.48	829,931
2023-03-31	$38.95	$40.24	$38.89	$40.10	$40.10	593,547
2023-03-30	$39.31	$39.43	$37.66	$38.64	$38.64	607,593
2023-03-29	$38.24	$39.24	$38.03	$39.07	$39.07	503,991
2023-03-28	$37.39	$38.07	$37.35	$37.66	$37.66	331,640
2023-03-27	$38.08	$38.45	$37.24	$37.33	$37.33	802,547
2023-03-24	$36.52	$37.76	$35.72	$37.68	$37.68	551,741
2023-03-23	$37.78	$38.24	$36.76	$36.99	$36.99	373,746
2023-03-22	$38.34	$38.87	$37.20	$37.28	$37.28	590,868
2023-03-21	$39.12	$39.28	$38.30	$38.34	$38.34	346,890
2023-03-20	$38.48	$39.12	$38.00	$39.00	$39.00	660,367
2023-03-17	$40.09	$40.09	$38.41	$38.53	$38.53	707,766
2023-03-16	$40.46	$40.82	$38.76	$40.22	$40.22	447,262
2023-03-15	$40.18	$40.81	$39.77	$40.73	$40.73	347,258
2023-03-14	$41.70	$42.05	$39.80	$40.56	$40.56	533,109
2023-03-13	$38.40	$41.22	$38.35	$40.88	$40.88	773,287
2023-03-10	$39.90	$39.90	$37.77	$38.76	$38.76	919,354
2023-03-09	$42.78	$42.95	$39.65	$39.92	$39.92	659,931
2023-03-08	$42.67	$42.72	$42.05	$42.49	$42.49	403,832
2023-03-07	$44.03	$44.11	$42.65	$42.66	$42.66	379,081
2023-03-06	$45.37	$45.51	$43.61	$44.16	$44.16	475,060
2023-03-03	$42.38	$45.76	$42.00	$45.70	$45.70	812,362
2023-03-02	$45.25	$45.57	$44.35	$45.05	$45.05	543,790
2023-03-01	$44.75	$46.07	$44.69	$45.65	$45.65	350,919
2023-02-28	$43.40	$45.00	$43.40	$44.49	$44.49	638,536
2023-02-27	$44.13	$44.31	$43.07	$43.46	$43.46	280,661
2023-02-24	$43.70	$44.46	$43.15	$43.75	$43.75	371,011
2023-02-23	$46.28	$47.35	$44.00	$44.44	$44.44	489,786
2023-02-22	$45.77	$46.88	$45.45	$46.16	$46.16	542,456
2023-02-21	$48.00	$48.85	$44.34	$45.50	$45.50	851,891
2023-02-17	$47.59	$49.31	$45.19	$48.71	$48.71	812,529
2023-02-16	$44.27	$44.76	$43.34	$44.27	$44.27	473,151
2023-02-15	$43.11	$44.29	$42.26	$44.21	$44.21	511,633
2023-02-14	$43.80	$44.67	$42.36	$43.25	$43.25	408,794
2023-02-13	$44.14	$44.62	$43.51	$43.81	$43.81	445,536
2023-02-10	$45.03	$45.03	$43.52	$44.00	$44.00	458,103
2023-02-09	$45.69	$46.48	$44.85	$45.37	$45.37	516,355
2023-02-08	$47.65	$47.65	$45.42	$45.48	$45.48	513,237
2023-02-07	$45.94	$47.82	$44.83	$47.64	$47.64	736,852
2023-02-06	$45.44	$46.79	$45.11	$45.94	$45.94	424,410
2023-02-03	$46.66	$47.41	$45.66	$45.73	$45.73	378,549
2023-02-02	$45.92	$47.95	$45.74	$47.34	$47.34	809,090
2023-02-01	$45.26	$45.74	$44.08	$45.24	$45.24	529,092
2023-01-31	$43.23	$45.34	$43.23	$45.33	$45.33	603,698
2023-01-30	$43.35	$43.62	$42.72	$42.98	$42.98	574,071
2023-01-27	$44.22	$44.98	$43.66	$43.72	$43.72	449,661
2023-01-26	$43.70	$44.35	$43.10	$44.14	$44.14	623,432
2023-01-25	$43.31	$43.88	$42.42	$43.40	$43.40	617,035
2023-01-24	$42.84	$43.57	$42.51	$43.49	$43.49	528,521
2023-01-23	$42.31	$42.90	$41.91	$42.81	$42.81	936,018
2023-01-20	$41.60	$42.62	$41.23	$42.40	$42.40	1,057,449
2023-01-19	$42.44	$42.93	$41.39	$41.50	$41.50	566,000
2023-01-18	$43.46	$44.75	$41.91	$42.62	$42.62	625,335
2023-01-17	$43.64	$44.60	$42.36	$42.50	$42.50	536,137
2023-01-13	$43.00	$45.01	$41.00	$43.55	$43.55	700,224
2023-01-12	$41.74	$43.20	$40.72	$43.19	$43.19	741,685
2023-01-11	$43.54	$43.54	$40.71	$41.72	$41.72	613,992
2023-01-10	$40.31	$43.51	$39.17	$43.45	$43.45	977,893
2023-01-09	$46.50	$46.50	$40.54	$40.60	$40.60	1,271,253
2023-01-06	$47.34	$47.64	$46.20	$46.66	$46.66	436,497
2023-01-05	$47.11	$47.57	$46.55	$47.23	$47.23	594,285
2023-01-04	$45.84	$48.38	$45.84	$47.44	$47.44	583,495
2023-01-03	$46.42	$47.48	$45.20	$45.52	$45.52	679,193
2022-12-30	$45.08	$46.51	$44.50	$46.33	$46.33	553,250
2022-12-29	$43.89	$46.37	$43.69	$45.17	$45.17	549,353
2022-12-28	$42.84	$43.97	$42.46	$43.52	$43.52	495,318
2022-12-27	$43.55	$43.73	$42.71	$42.87	$42.87	505,782
2022-12-23	$44.55	$44.55	$42.74	$43.52	$43.52	686,796
2022-12-22	$43.57	$45.56	$43.57	$44.80	$44.80	487,705
2022-12-21	$43.96	$46.05	$43.58	$44.11	$44.11	605,093
2022-12-20	$41.13	$44.08	$41.13	$43.90	$43.90	797,043
2022-12-19	$45.43	$45.67	$41.56	$41.70	$41.70	901,960
2022-12-16	$45.12	$46.23	$44.20	$45.63	$45.63	1,110,823
2022-12-15	$45.02	$45.86	$44.50	$45.57	$45.57	687,175
2022-12-14	$44.93	$46.17	$44.32	$45.46	$45.46	860,014
2022-12-13	$43.54	$45.26	$43.17	$44.93	$44.93	883,108
2022-12-12	$40.92	$43.02	$40.13	$42.78	$42.78	889,812
2022-12-09	$41.01	$41.09	$40.20	$40.65	$40.65	706,385
2022-12-08	$39.83	$41.83	$39.04	$41.21	$41.21	511,037
2022-12-07	$39.07	$40.57	$38.96	$39.51	$39.51	884,292
2022-12-06	$39.57	$39.71	$38.51	$39.22	$39.22	600,353
2022-12-05	$40.05	$40.45	$39.23	$39.83	$39.83	602,644
2022-12-02	$37.38	$40.22	$36.51	$40.17	$40.17	1,429,903
2022-12-01	$36.57	$37.88	$36.39	$37.81	$37.81	1,556,419
2022-11-30	$36.14	$36.80	$35.23	$36.30	$36.30	1,647,199
2022-11-29	$35.40	$36.14	$34.78	$35.67	$35.67	572,298
2022-11-28	$35.69	$36.33	$35.18	$35.40	$35.40	675,203
2022-11-25	$34.65	$36.84	$34.55	$35.72	$35.72	532,936
2022-11-23	$34.83	$35.86	$34.10	$34.59	$34.59	597,383
2022-11-22	$34.14	$34.83	$33.36	$34.65	$34.65	667,696
2022-11-21	$36.01	$36.15	$34.32	$34.37	$34.37	832,664
2022-11-18	$35.82	$36.29	$35.63	$35.99	$35.99	878,546
2022-11-17	$34.60	$35.18	$34.00	$35.12	$35.12	612,722
2022-11-16	$35.46	$35.81	$34.23	$35.22	$35.22	717,585
2022-11-15	$36.30	$36.81	$34.90	$35.46	$35.46	769,769
2022-11-14	$36.76	$37.66	$35.20	$35.25	$35.25	838,757
2022-11-11	$36.72	$37.77	$35.38	$36.55	$36.55	1,113,414
2022-11-10	$35.60	$37.60	$34.99	$37.58	$37.58	1,782,921
2022-11-09	$34.33	$34.51	$33.62	$33.72	$33.72	809,860
2022-11-08	$35.27	$36.59	$34.28	$34.74	$34.74	570,061
2022-11-07	$35.50	$36.37	$34.83	$35.07	$35.07	631,847
2022-11-04	$38.71	$38.71	$35.07	$35.27	$35.27	1,020,153
2022-11-03	$40.69	$41.98	$36.67	$38.17	$38.17	732,111
2022-11-02	$42.30	$42.80	$40.53	$40.59	$40.59	491,725
2022-11-01	$40.95	$42.07	$40.28	$41.93	$41.93	518,630
2022-10-31	$40.41	$41.47	$40.36	$40.46	$40.46	577,013
2022-10-28	$39.33	$40.96	$38.58	$40.76	$40.76	406,222
2022-10-27	$40.41	$40.68	$39.01	$39.33	$39.33	493,400
2022-10-26	$39.35	$41.31	$39.11	$39.97	$39.97	537,625
2022-10-25	$37.48	$39.65	$37.48	$39.39	$39.39	607,404
2022-10-24	$38.52	$38.52	$36.67	$37.14	$37.14	599,252
2022-10-21	$37.75	$38.72	$37.11	$38.49	$38.49	1,618,873
2022-10-20	$38.10	$39.06	$37.28	$37.81	$37.81	663,822
2022-10-19	$38.87	$39.33	$37.85	$37.98	$37.98	917,808
2022-10-18	$38.86	$40.40	$38.65	$39.45	$39.45	706,681
2022-10-17	$37.47	$38.53	$36.70	$38.30	$38.30	726,292
2022-10-14	$40.16	$40.72	$37.00	$37.06	$37.06	953,793
2022-10-13	$38.22	$40.13	$38.05	$39.65	$39.65	941,923
2022-10-12	$37.68	$38.79	$36.91	$38.47	$38.47	589,980
2022-10-11	$37.06	$39.02	$36.86	$37.46	$37.46	1,249,107
2022-10-10	$37.72	$38.51	$37.04	$37.19	$37.19	1,041,157
2022-10-07	$39.15	$39.80	$37.63	$37.93	$37.93	1,030,039
2022-10-06	$40.23	$40.64	$39.82	$39.94	$39.94	1,351,715
2022-10-05	$42.20	$42.39	$40.53	$40.54	$40.54	814,672
2022-10-04	$42.79	$43.38	$42.08	$42.66	$42.66	899,537
2022-10-03	$42.17	$42.28	$40.89	$41.93	$41.93	805,165
2022-09-30	$40.66	$43.00	$40.66	$41.41	$41.41	902,961
2022-09-29	$40.90	$41.07	$39.55	$40.55	$40.55	519,513
2022-09-28	$41.24	$41.64	$40.56	$41.27	$41.27	732,630
2022-09-27	$40.62	$42.07	$39.98	$40.29	$40.29	657,506
2022-09-26	$41.39	$42.30	$39.75	$39.96	$39.96	586,663
2022-09-23	$42.73	$43.25	$40.84	$41.50	$41.50	555,717
2022-09-22	$43.76	$43.91	$42.69	$43.14	$43.14	419,827
2022-09-21	$45.36	$45.94	$44.02	$44.08	$44.08	454,186
2022-09-20	$45.42	$46.41	$44.88	$45.31	$45.31	344,372
2022-09-19	$45.84	$46.47	$44.97	$45.79	$45.79	502,118
2022-09-16	$46.78	$46.83	$45.50	$46.03	$46.03	1,055,063
2022-09-15	$45.10	$47.53	$45.10	$47.28	$47.28	685,958
2022-09-14	$45.92	$46.44	$44.76	$45.27	$45.27	615,374
2022-09-13	$47.63	$47.75	$45.55	$45.81	$45.81	703,098
2022-09-12	$49.47	$49.98	$48.37	$48.78	$48.78	366,389
2022-09-09	$47.94	$49.25	$47.42	$49.24	$49.24	693,686
2022-09-08	$46.83	$48.20	$46.80	$47.73	$47.73	505,420
2022-09-07	$46.96	$47.80	$46.26	$47.00	$47.00	926,886
2022-09-06	$47.65	$47.87	$46.59	$47.00	$47.00	420,074
2022-09-02	$49.22	$49.97	$47.52	$47.75	$47.75	368,499
2022-09-01	$47.69	$48.48	$46.76	$48.47	$48.47	516,807
2022-08-31	$49.70	$50.30	$47.07	$47.69	$47.69	842,594
2022-08-30	$49.96	$50.27	$48.32	$49.12	$49.12	656,673
2022-08-29	$48.67	$50.13	$48.67	$49.11	$49.11	577,012
2022-08-26	$51.60	$51.88	$49.33	$49.50	$49.50	511,200
2022-08-25	$52.28	$53.36	$51.11	$51.46	$51.46	580,120
2022-08-24	$48.88	$53.57	$48.88	$52.08	$52.08	891,691
2022-08-23	$48.38	$48.88	$47.34	$48.69	$48.69	411,070
2022-08-22	$48.53	$50.69	$47.93	$48.15	$48.15	522,709
2022-08-19	$48.61	$49.08	$47.56	$49.03	$49.03	430,394
2022-08-18	$47.01	$48.67	$46.33	$48.67	$48.67	1,505,278
2022-08-17	$48.77	$49.30	$47.17	$47.25	$47.25	759,612
2022-08-16	$50.98	$50.98	$49.00	$49.31	$49.31	1,028,055
2022-08-15	$51.44	$51.70	$49.73	$51.20	$51.20	1,206,020
2022-08-12	$51.56	$52.36	$50.99	$51.57	$51.57	595,816
2022-08-11	$52.07	$52.82	$50.59	$51.25	$51.25	744,447
2022-08-10	$52.35	$52.58	$51.02	$52.16	$52.16	578,789
2022-08-09	$52.00	$52.35	$50.36	$51.37	$51.37	622,294
2022-08-08	$55.42	$56.13	$51.25	$52.63	$52.63	845,611
2022-08-05	$54.50	$56.42	$54.29	$55.60	$55.60	677,727
2022-08-04	$54.27	$55.97	$54.13	$55.77	$55.77	462,356
2022-08-03	$51.81	$55.28	$51.81	$53.60	$53.60	364,113
2022-08-02	$50.56	$52.14	$50.48	$51.28	$51.28	406,648
2022-08-01	$51.75	$52.43	$49.80	$50.63	$50.63	849,461
2022-07-29	$51.50	$54.64	$51.38	$53.28	$53.28	862,105
2022-07-28	$51.28	$52.93	$49.97	$51.88	$51.88	502,364
2022-07-27	$50.30	$50.95	$49.68	$50.81	$50.81	646,598
2022-07-26	$50.85	$51.24	$49.30	$50.16	$50.16	932,814
2022-07-25	$51.17	$52.01	$50.09	$50.93	$50.93	557,498
2022-07-22	$54.49	$54.87	$51.40	$51.49	$51.49	792,481
2022-07-21	$55.12	$55.29	$53.98	$54.22	$54.22	818,892
2022-07-20	$52.37	$55.00	$52.06	$54.73	$54.73	1,203,108
2022-07-19	$55.96	$55.96	$49.10	$52.89	$52.89	4,753,977
2022-07-18	$64.91	$66.29	$60.93	$61.02	$61.02	505,814
2022-07-15	$64.57	$66.74	$63.60	$64.75	$64.75	562,835
2022-07-14	$66.01	$67.16	$64.57	$64.57	$64.57	504,764
2022-07-13	$64.39	$68.68	$62.94	$65.83	$65.83	341,697
2022-07-12	$65.93	$66.21	$63.10	$65.86	$65.86	477,389
2022-07-11	$65.77	$67.37	$65.00	$65.87	$65.87	661,234
2022-07-08	$63.14	$66.34	$62.97	$66.14	$66.14	447,949
2022-07-07	$62.97	$64.77	$62.91	$63.83	$63.83	552,878
2022-07-06	$63.73	$66.06	$63.04	$63.38	$63.38	636,231
2022-07-05	$61.95	$64.61	$61.36	$63.80	$63.80	553,141
2022-07-01	$59.84	$63.28	$58.65	$62.65	$62.65	455,255
2022-06-30	$59.41	$60.24	$58.14	$59.66	$59.66	656,585
2022-06-29	$58.46	$60.28	$57.45	$60.24	$60.24	306,633
2022-06-28	$61.48	$61.95	$58.49	$58.73	$58.73	369,782
2022-06-27	$60.77	$61.71	$58.62	$61.18	$61.18	491,254
2022-06-24	$60.69	$60.69	$57.19	$60.57	$60.57	653,293
2022-06-23	$56.10	$60.09	$56.08	$59.99	$59.99	396,214
2022-06-22	$54.78	$58.00	$54.12	$56.12	$56.12	390,940
2022-06-21	$53.98	$56.54	$53.45	$55.57	$55.57	672,488
2022-06-17	$50.16	$55.09	$50.16	$53.29	$53.29	1,418,656
2022-06-16	$49.43	$50.11	$48.12	$50.02	$50.02	441,638
2022-06-15	$47.59	$51.33	$47.14	$50.71	$50.71	738,107
2022-06-14	$48.10	$48.28	$46.52	$47.41	$47.41	478,719
2022-06-13	$48.09	$48.79	$46.31	$47.68	$47.68	602,273
2022-06-10	$50.22	$50.35	$48.97	$49.88	$49.88	350,709
2022-06-09	$53.51	$53.79	$50.95	$51.09	$51.09	375,194
2022-06-08	$52.80	$55.18	$52.47	$54.39	$54.39	469,273
2022-06-07	$48.92	$53.24	$48.80	$53.23	$53.23	402,301
2022-06-06	$52.03	$52.59	$48.83	$49.26	$49.26	570,287
2022-06-03	$49.55	$51.77	$49.08	$51.41	$51.41	602,641
2022-06-02	$46.04	$50.34	$45.70	$49.96	$49.96	599,229
2022-06-01	$47.27	$48.09	$45.41	$46.14	$46.14	560,947
2022-05-31	$48.42	$48.75	$45.94	$46.90	$46.90	587,585
2022-05-27	$45.85	$48.68	$45.30	$48.64	$48.64	494,529
2022-05-26	$46.10	$46.96	$45.58	$45.84	$45.84	966,222
2022-05-25	$45.57	$46.70	$45.20	$45.92	$45.92	462,996
2022-05-24	$47.43	$47.85	$45.52	$45.80	$45.80	443,770
2022-05-23	$48.90	$50.26	$47.10	$47.94	$47.94	433,461
2022-05-20	$47.81	$49.13	$46.02	$48.55	$48.55	1,018,863
2022-05-19	$47.31	$48.34	$46.14	$47.00	$47.00	919,800
2022-05-18	$52.64	$54.16	$47.69	$47.70	$47.70	946,780
2022-05-17	$56.28	$56.84	$53.56	$54.35	$54.35	521,310
2022-05-16	$51.36	$55.83	$50.86	$55.26	$55.26	781,953
2022-05-13	$51.01	$53.17	$51.01	$51.47	$51.47	1,269,943
2022-05-12	$50.07	$52.05	$49.24	$50.42	$50.42	1,054,945
2022-05-11	$52.41	$54.71	$50.29	$50.88	$50.88	524,129
2022-05-10	$54.43	$57.05	$51.95	$53.56	$53.56	565,912
2022-05-09	$55.88	$56.70	$50.98	$51.80	$51.80	723,496
2022-05-06	$63.50	$66.98	$56.59	$57.54	$57.54	966,353
2022-05-05	$69.76	$70.66	$65.00	$66.43	$66.43	405,406
2022-05-04	$71.80	$71.80	$67.97	$70.93	$70.93	360,405
2022-05-03	$72.15	$73.39	$71.00	$71.47	$71.47	179,251
2022-05-02	$70.33	$72.35	$69.21	$72.29	$72.29	364,500
2022-04-29	$70.99	$72.37	$70.38	$70.69	$70.69	416,952
2022-04-28	$72.12	$72.24	$67.35	$71.17	$71.17	673,351
2022-04-27	$70.74	$71.53	$69.29	$70.98	$70.98	427,430
2022-04-26	$74.95	$76.08	$70.74	$70.74	$70.74	357,442
2022-04-25	$75.19	$76.39	$74.23	$75.66	$75.66	253,031
2022-04-22	$74.84	$77.08	$73.78	$75.06	$75.06	266,187
2022-04-21	$79.39	$79.98	$74.86	$75.22	$75.22	402,469
2022-04-20	$78.67	$79.57	$76.21	$78.72	$78.72	325,074
2022-04-19	$78.25	$80.40	$77.80	$78.10	$78.10	398,078
2022-04-18	$84.55	$84.56	$78.19	$78.44	$78.44	812,582
2022-04-14	$84.71	$85.53	$83.39	$85.40	$85.40	611,638
2022-04-13	$80.89	$84.69	$80.50	$84.58	$84.58	441,533
2022-04-12	$80.23	$82.25	$79.78	$80.84	$80.84	453,844
2022-04-11	$80.85	$80.86	$77.29	$79.27	$79.27	562,046
2022-04-08	$82.05	$83.55	$80.86	$81.89	$81.89	462,860
2022-04-07	$82.27	$84.00	$81.75	$82.16	$82.16	501,112
2022-04-06	$79.52	$84.02	$79.14	$82.85	$82.85	574,615
2022-04-05	$78.38	$81.00	$76.79	$80.70	$80.70	621,020
2022-04-04	$78.02	$79.95	$77.18	$78.15	$78.15	529,107
2022-04-01	$72.64	$77.49	$72.47	$77.37	$77.37	618,572
2022-03-31	$71.44	$73.30	$71.11	$72.62	$72.62	425,105
2022-03-30	$71.29	$73.62	$70.05	$71.36	$71.36	403,016
2022-03-29	$68.67	$71.56	$68.67	$71.49	$71.49	543,105
2022-03-28	$69.10	$69.81	$66.36	$67.97	$67.97	228,009
2022-03-25	$69.29	$69.35	$67.69	$68.87	$68.87	239,070
2022-03-24	$69.51	$69.74	$68.11	$69.12	$69.12	207,731
2022-03-23	$70.54	$70.77	$67.14	$68.77	$68.77	421,819
2022-03-22	$68.58	$71.50	$68.58	$70.78	$70.78	416,711
2022-03-21	$68.89	$70.00	$66.19	$68.78	$68.78	269,593
2022-03-18	$68.28	$69.92	$67.97	$69.78	$69.78	665,176
2022-03-17	$67.80	$69.24	$67.48	$68.86	$68.86	518,211
2022-03-16	$66.51	$67.99	$65.01	$67.76	$67.76	489,968
2022-03-15	$62.82	$63.69	$61.96	$63.69	$63.69	203,605
2022-03-14	$65.26	$68.51	$61.21	$62.20	$62.20	464,307
2022-03-11	$67.70	$68.82	$65.29	$65.41	$65.41	282,078
2022-03-10	$67.05	$67.74	$66.12	$67.52	$67.52	243,720
2022-03-09	$67.74	$69.74	$67.38	$67.66	$67.66	461,411
2022-03-08	$63.09	$68.01	$62.33	$66.85	$66.85	319,849
2022-03-07	$62.86	$64.67	$62.77	$63.00	$63.00	257,684
2022-03-04	$63.07	$64.88	$62.40	$62.78	$62.78	252,521
2022-03-03	$64.55	$65.99	$62.13	$64.08	$64.08	668,515
2022-03-02	$66.62	$68.70	$66.62	$67.42	$67.42	437,174
2022-03-01	$67.04	$68.82	$66.50	$67.37	$67.37	253,778
2022-02-28	$67.07	$68.73	$65.84	$67.32	$67.32	725,725
2022-02-25	$68.15	$68.15	$65.92	$67.45	$67.45	355,319
2022-02-24	$63.33	$68.06	$63.24	$67.82	$67.82	296,266
2022-02-23	$67.54	$68.28	$64.65	$64.79	$64.79	296,231
2022-02-22	$66.10	$68.01	$66.10	$66.92	$66.92	162,219
2022-02-18	$67.61	$68.00	$65.73	$66.71	$66.71	277,916
2022-02-17	$70.55	$70.73	$66.40	$67.23	$67.23	509,752
2022-02-16	$72.28	$74.03	$70.56	$71.17	$71.17	509,340
2022-02-15	$72.72	$74.76	$71.26	$73.55	$73.55	744,854
2022-02-14	$71.94	$73.10	$70.67	$71.25	$71.25	753,478
2022-02-11	$78.57	$79.72	$72.31	$72.91	$72.91	989,793
2022-02-10	$74.12	$75.98	$70.15	$71.40	$71.40	533,733
2022-02-09	$70.16	$74.75	$68.90	$74.75	$74.75	382,993
2022-02-08	$69.13	$70.02	$67.75	$69.07	$69.07	337,075
2022-02-07	$68.62	$71.12	$67.92	$69.79	$69.79	247,219
2022-02-04	$67.37	$69.91	$66.85	$68.62	$68.62	373,561
2022-02-03	$68.39	$71.03	$67.47	$67.61	$67.61	359,098
2022-02-02	$71.95	$73.00	$69.44	$69.91	$69.91	315,252
2022-02-01	$70.16	$72.04	$68.89	$72.04	$72.04	407,603
2022-01-31	$66.30	$70.14	$66.01	$69.93	$69.93	514,832
2022-01-28	$64.53	$66.19	$62.37	$66.00	$66.00	414,416
2022-01-27	$68.49	$69.36	$64.28	$64.33	$64.33	413,398
2022-01-26	$69.75	$72.79	$67.61	$68.11	$68.11	345,435
2022-01-25	$67.01	$70.83	$65.97	$69.07	$69.07	336,200
2022-01-24	$65.72	$68.19	$63.38	$67.96	$67.96	463,197
2022-01-21	$68.42	$70.51	$67.02	$67.17	$67.17	350,297
2022-01-20	$67.91	$71.02	$67.91	$68.97	$68.97	397,135
2022-01-19	$67.93	$69.54	$66.34	$66.75	$66.75	286,524
2022-01-18	$70.73	$70.84	$67.63	$67.67	$67.67	349,859
2022-01-14	$69.34	$72.10	$68.20	$72.05	$72.05	416,468
2022-01-13	$71.55	$71.88	$69.35	$69.89	$69.89	434,568
2022-01-12	$72.63	$73.82	$69.83	$71.21	$71.21	354,316
2022-01-11	$73.34	$74.08	$71.22	$72.76	$72.76	358,815
2022-01-10	$71.86	$73.32	$69.09	$73.10	$73.10	781,414
2022-01-07	$79.85	$79.85	$73.66	$73.79	$73.79	636,838
2022-01-06	$82.69	$84.40	$79.37	$79.39	$79.39	397,641
2022-01-05	$83.92	$88.12	$82.74	$83.56	$83.56	689,292
2022-01-04	$84.09	$84.88	$80.24	$83.19	$83.19	310,003
2022-01-03	$84.08	$85.68	$81.88	$84.40	$84.40	237,115
2021-12-31	$83.99	$85.87	$83.64	$84.09	$84.09	221,890
2021-12-30	$82.83	$86.18	$82.83	$84.25	$84.25	231,708
2021-12-29	$82.81	$82.81	$80.66	$82.72	$82.72	221,767
2021-12-28	$83.24	$86.39	$80.87	$83.05	$83.05	197,046
2021-12-27	$84.09	$85.64	$83.59	$83.68	$83.68	303,662
2021-12-23	$85.69	$86.13	$84.49	$84.74	$84.74	295,929
2021-12-22	$87.51	$87.51	$84.50	$85.67	$85.67	399,653
2021-12-21	$87.60	$88.22	$85.75	$87.86	$87.86	376,210
2021-12-20	$84.48	$88.05	$83.58	$87.50	$87.50	671,754
2021-12-17	$78.79	$86.44	$77.87	$84.85	$84.85	1,016,538
2021-12-16	$83.01	$84.06	$79.00	$79.86	$79.86	336,371
2021-12-15	$81.75	$84.04	$79.60	$83.05	$83.05	388,692
2021-12-14	$78.59	$82.80	$78.30	$81.75	$81.75	298,311
2021-12-13	$77.90	$80.32	$77.31	$79.63	$79.63	411,158
2021-12-10	$78.82	$80.22	$77.30	$77.90	$77.90	297,972
2021-12-09	$80.52	$81.31	$78.26	$78.49	$78.49	407,905
2021-12-08	$84.66	$85.03	$80.99	$81.01	$81.01	300,948
2021-12-07	$79.82	$85.40	$79.82	$84.44	$84.44	703,103
2021-12-06	$75.30	$79.12	$75.30	$78.89	$78.89	343,456
2021-12-03	$79.25	$79.68	$75.77	$76.01	$76.01	822,707
2021-12-02	$75.69	$79.64	$75.59	$79.12	$79.12	495,756
2021-12-01	$75.42	$77.76	$75.20	$76.16	$76.16	1,367,233
2021-11-30	$73.66	$76.15	$72.89	$75.23	$75.23	525,763
2021-11-29	$78.65	$78.69	$73.43	$73.71	$73.71	364,881
2021-11-26	$76.74	$77.54	$75.33	$76.49	$76.49	226,696
2021-11-24	$76.51	$78.39	$75.14	$77.58	$77.58	326,956
2021-11-23	$77.42	$78.31	$74.11	$77.00	$77.00	480,089
2021-11-22	$79.95	$80.40	$76.57	$77.62	$77.62	390,895
2021-11-19	$77.51	$79.45	$77.15	$79.32	$79.32	306,234
2021-11-18	$77.61	$78.90	$75.71	$77.39	$77.39	570,544
2021-11-17	$78.98	$79.79	$76.91	$77.49	$77.49	337,525
2021-11-16	$80.41	$81.23	$78.86	$79.10	$79.10	261,641
2021-11-15	$80.85	$81.93	$78.89	$80.54	$80.54	256,273
2021-11-12	$81.68	$82.07	$79.71	$80.53	$80.53	185,762
2021-11-11	$80.37	$82.03	$79.60	$81.86	$81.86	268,592
2021-11-10	$80.22	$82.32	$79.10	$80.14	$80.14	290,740
2021-11-09	$82.99	$83.09	$80.77	$80.92	$80.92	264,241
2021-11-08	$83.36	$86.08	$82.29	$82.60	$82.60	536,515
2021-11-05	$85.31	$86.92	$83.10	$83.34	$83.34	277,483
2021-11-04	$85.75	$87.05	$84.36	$85.74	$85.74	549,418
2021-11-03	$87.11	$89.56	$82.75	$86.00	$86.00	779,751
2021-11-02	$86.16	$86.97	$83.91	$84.83	$84.83	289,174
2021-11-01	$83.58	$86.20	$82.88	$85.98	$85.98	262,982
2021-10-29	$84.62	$85.87	$82.72	$83.92	$83.92	367,224
2021-10-28	$81.59	$84.97	$81.11	$84.77	$84.77	417,503
2021-10-27	$80.12	$81.96	$79.35	$81.65	$81.65	296,390
2021-10-26	$80.65	$81.65	$79.00	$80.50	$80.50	476,482
2021-10-25	$78.08	$80.52	$77.95	$79.69	$79.69	406,805
2021-10-22	$78.62	$78.62	$75.83	$78.22	$78.22	361,849
2021-10-21	$77.45	$80.01	$77.37	$78.40	$78.40	527,165
2021-10-20	$78.44	$79.18	$76.80	$76.96	$76.96	847,760
2021-10-19	$78.15	$79.71	$77.79	$78.04	$78.04	221,744
2021-10-18	$78.88	$79.09	$77.76	$78.02	$78.02	354,663
2021-10-15	$81.14	$82.66	$79.68	$80.00	$80.00	359,439
2021-10-14	$81.81	$82.21	$80.71	$81.00	$81.00	521,785
2021-10-13	$82.79	$84.04	$80.87	$81.08	$81.08	332,007
2021-10-12	$81.69	$84.37	$81.05	$82.79	$82.79	531,282
2021-10-11	$81.47	$82.76	$80.38	$80.99	$80.99	520,463
2021-10-08	$85.42	$85.42	$81.45	$81.64	$81.64	350,073
2021-10-07	$85.95	$88.41	$85.23	$85.45	$85.45	327,201
2021-10-06	$86.67	$87.95	$85.41	$86.49	$86.49	366,272
2021-10-05	$85.08	$87.21	$84.92	$87.12	$87.12	194,424
2021-10-04	$86.81	$86.81	$84.54	$84.98	$84.98	180,833
2021-10-01	$89.72	$89.72	$86.46	$87.80	$87.80	399,145
2021-09-30	$87.42	$91.10	$86.93	$90.19	$90.19	290,393
2021-09-29	$87.46	$88.51	$86.03	$86.12	$86.12	504,915
2021-09-28	$87.49	$89.71	$86.68	$87.00	$87.00	492,872
2021-09-27	$95.04	$95.37	$87.63	$88.66	$88.66	717,210
2021-09-24	$96.67	$97.28	$94.97	$95.11	$95.11	232,860
2021-09-23	$96.63	$98.43	$96.38	$97.50	$97.50	403,015
2021-09-22	$96.20	$97.24	$94.82	$96.49	$96.49	335,133
2021-09-21	$96.93	$98.22	$95.97	$96.06	$96.06	302,266
2021-09-20	$95.85	$99.79	$95.71	$96.44	$96.44	400,088
2021-09-17	$97.00	$98.31	$95.54	$98.27	$98.27	467,346
2021-09-16	$96.49	$97.16	$94.52	$96.23	$96.23	363,396
2021-09-15	$95.20	$99.47	$94.37	$97.00	$97.00	383,191
2021-09-14	$100.22	$100.65	$94.85	$95.15	$95.15	498,759
2021-09-13	$102.81	$103.14	$100.17	$100.47	$100.47	516,867
2021-09-10	$101.47	$102.69	$99.98	$101.69	$101.69	322,721
2021-09-09	$101.71	$104.31	$101.06	$101.24	$101.24	366,658
2021-09-08	$100.65	$102.57	$100.00	$102.30	$102.30	262,751
2021-09-07	$102.34	$104.38	$99.42	$101.98	$101.98	337,188
2021-09-03	$101.13	$103.33	$100.78	$102.40	$102.40	325,649
2021-09-02	$99.82	$101.63	$99.66	$101.47	$101.47	320,084
2021-09-01	$96.70	$100.17	$96.25	$99.65	$99.65	399,137
2021-08-31	$96.04	$97.97	$95.94	$96.29	$96.29	429,964
2021-08-30	$94.62	$96.77	$93.69	$95.79	$95.79	454,805
2021-08-27	$90.18	$95.07	$90.18	$93.95	$93.95	366,396
2021-08-26	$90.22	$92.65	$89.25	$89.98	$89.98	322,519
2021-08-25	$87.38	$90.42	$86.88	$90.14	$90.14	240,429
2021-08-24	$85.08	$88.23	$83.79	$87.38	$87.38	228,054
2021-08-23	$81.36	$84.79	$80.68	$84.65	$84.65	362,778
2021-08-20	$78.03	$80.51	$77.36	$80.16	$80.16	276,092
2021-08-19	$79.79	$81.47	$77.53	$77.92	$77.92	405,589
2021-08-18	$88.84	$91.98	$81.67	$81.96	$81.96	438,065
2021-08-17	$86.28	$89.24	$85.02	$88.70	$88.70	514,979
2021-08-16	$92.56	$92.71	$87.86	$88.00	$88.00	521,356
2021-08-13	$93.27	$93.95	$91.16	$92.74	$92.74	412,239
2021-08-12	$92.55	$93.17	$89.48	$92.71	$92.71	769,747
2021-08-11	$91.68	$93.07	$90.53	$92.74	$92.74	524,054
2021-08-10	$91.02	$92.33	$89.45	$91.83	$91.83	484,101
2021-08-09	$88.82	$90.52	$87.88	$89.99	$89.99	314,025
2021-08-06	$90.00	$90.47	$87.68	$88.50	$88.50	618,228
2021-08-05	$85.40	$90.67	$84.11	$90.31	$90.31	561,460
2021-08-04	$83.85	$88.23	$81.02	$85.45	$85.45	727,816
2021-08-03	$80.67	$83.78	$76.78	$83.77	$83.77	766,770
2021-08-02	$79.96	$82.04	$79.85	$80.84	$80.84	507,830
2021-07-30	$79.98	$81.77	$79.76	$79.83	$79.83	372,030
2021-07-29	$81.12	$83.23	$80.24	$80.35	$80.35	295,175
2021-07-28	$79.55	$81.88	$79.54	$81.30	$81.30	334,664
2021-07-27	$78.91	$79.70	$76.80	$79.29	$79.29	237,414
2021-07-26	$82.41	$82.46	$79.24	$79.36	$79.36	345,337
2021-07-23	$83.91	$83.91	$81.61	$82.72	$82.72	322,521
2021-07-22	$84.09	$84.69	$82.50	$83.55	$83.55	312,440
2021-07-21	$86.43	$86.43	$84.12	$84.91	$84.91	303,946
2021-07-20	$84.25	$86.60	$83.76	$86.55	$86.55	516,821
2021-07-19	$84.03	$86.65	$83.46	$84.26	$84.26	338,703
2021-07-16	$85.50	$85.74	$82.94	$85.33	$85.33	896,682
2021-07-15	$84.32	$85.52	$82.61	$84.75	$84.75	364,112
2021-07-14	$87.96	$88.90	$84.33	$84.74	$84.74	456,721
2021-07-13	$91.23	$93.29	$87.50	$87.57	$87.57	409,026
2021-07-12	$92.11	$92.79	$90.21	$91.38	$91.38	465,821
2021-07-09	$93.22	$93.28	$90.94	$91.34	$91.34	343,656
2021-07-08	$88.14	$93.32	$88.12	$92.90	$92.90	578,182
2021-07-07	$91.53	$92.44	$87.66	$89.63	$89.63	419,503
2021-07-06	$94.08	$95.39	$91.00	$91.42	$91.42	723,294
2021-07-02	$94.27	$94.85	$92.31	$94.21	$94.21	313,630
2021-07-01	$95.10	$95.87	$92.43	$94.11	$94.11	663,733
2021-06-30	$96.40	$97.79	$94.34	$95.35	$95.35	550,981
2021-06-29	$102.43	$102.43	$95.29	$96.29	$96.29	567,695
2021-06-28	$95.11	$99.94	$94.60	$96.40	$96.40	658,182
2021-06-25	$94.04	$94.85	$92.58	$93.83	$93.83	8,056,823
2021-06-24	$94.54	$95.53	$92.29	$93.20	$93.20	622,738
2021-06-23	$94.63	$95.79	$92.62	$93.72	$93.72	489,854
2021-06-22	$94.95	$96.23	$92.21	$94.77	$94.77	519,637
2021-06-21	$94.96	$96.77	$93.56	$95.49	$95.49	993,471
2021-06-18	$94.52	$95.42	$92.91	$94.92	$94.92	813,514
2021-06-17	$96.97	$97.20	$93.61	$95.98	$95.98	653,179
2021-06-16	$99.52	$99.93	$95.76	$97.78	$97.78	336,756
2021-06-15	$102.30	$102.34	$98.48	$100.04	$100.04	501,018
2021-06-14	$103.85	$105.51	$101.44	$102.88	$102.88	593,348
2021-06-11	$100.21	$102.21	$98.76	$101.71	$101.71	676,597
2021-06-10	$94.57	$102.98	$94.57	$99.36	$99.36	1,179,298
2021-06-09	$94.13	$95.93	$92.88	$94.38	$94.38	383,406
2021-06-08	$96.92	$97.62	$92.60	$93.45	$93.45	319,697
2021-06-07	$92.09	$98.82	$91.93	$95.49	$95.49	1,042,754
2021-06-04	$94.32	$95.02	$92.05	$92.19	$92.19	444,255
2021-06-03	$96.51	$98.90	$94.12	$94.37	$94.37	284,584
2021-06-02	$100.22	$101.51	$96.52	$97.70	$97.70	367,256
2021-06-01	$101.65	$101.65	$99.06	$99.83	$99.83	372,453
2021-05-28	$104.22	$105.99	$100.95	$101.71	$101.71	250,104
2021-05-27	$103.69	$104.52	$101.41	$103.54	$103.54	615,526
2021-05-26	$105.10	$105.10	$102.11	$102.90	$102.90	362,272
2021-05-25	$105.91	$107.79	$103.31	$103.83	$103.83	527,270
2021-05-24	$108.24	$109.19	$105.36	$105.59	$105.59	348,438
2021-05-21	$113.41	$113.41	$107.21	$107.34	$107.34	438,809
2021-05-20	$109.33	$114.98	$108.94	$111.84	$111.84	316,407
2021-05-19	$109.68	$112.78	$107.71	$108.62	$108.62	232,244
2021-05-18	$110.12	$115.25	$108.92	$111.43	$111.43	628,715
2021-05-17	$110.60	$113.02	$108.50	$110.29	$110.29	373,361
2021-05-14	$108.19	$111.85	$106.76	$110.88	$110.88	281,323
2021-05-13	$108.72	$109.55	$102.29	$106.71	$106.71	306,365
2021-05-12	$106.22	$108.97	$104.69	$106.40	$106.40	446,185
2021-05-11	$104.06	$110.72	$103.15	$108.48	$108.48	660,603
2021-05-10	$112.42	$112.42	$108.07	$109.25	$109.25	742,723
2021-05-07	$113.67	$117.50	$112.05	$114.53	$114.53	664,271
2021-05-06	$115.43	$119.54	$110.86	$115.71	$115.71	864,598
2021-05-05	$101.86	$109.70	$101.51	$106.01	$106.01	392,048
2021-05-04	$105.68	$107.06	$100.93	$101.85	$101.85	890,366
2021-05-03	$111.96	$113.63	$106.14	$106.51	$106.51	323,383
2021-04-30	$111.92	$115.40	$110.63	$111.64	$111.64	304,929
2021-04-29	$116.05	$116.84	$111.56	$113.51	$113.51	223,427
2021-04-28	$112.24	$116.46	$110.59	$114.85	$114.85	247,710
2021-04-27	$115.07	$116.15	$112.11	$113.36	$113.36	585,761
2021-04-26	$110.63	$115.00	$109.56	$114.87	$114.87	259,093
2021-04-23	$110.10	$110.84	$106.98	$109.87	$109.87	275,742
2021-04-22	$109.57	$111.91	$106.33	$108.87	$108.87	371,629
2021-04-21	$104.63	$109.37	$103.63	$109.14	$109.14	219,285
2021-04-20	$104.28	$108.57	$102.12	$104.99	$104.99	382,388
2021-04-19	$106.67	$109.07	$103.86	$105.39	$105.39	327,589
2021-04-16	$110.73	$110.73	$107.66	$108.72	$108.72	378,406
2021-04-15	$108.88	$110.62	$107.33	$109.58	$109.58	208,910
2021-04-14	$107.74	$111.68	$107.24	$107.97	$107.97	251,681
2021-04-13	$102.47	$107.14	$101.44	$106.59	$106.59	456,572
2021-04-12	$103.76	$103.83	$99.61	$100.53	$100.53	556,049
2021-04-09	$105.91	$105.91	$101.15	$103.48	$103.48	325,403
2021-04-08	$107.23	$108.21	$103.08	$106.55	$106.55	488,297
2021-04-07	$108.74	$111.11	$104.72	$105.27	$105.27	283,616
2021-04-06	$113.12	$115.40	$108.60	$109.19	$109.19	703,657
2021-04-05	$114.82	$120.00	$111.66	$113.42	$113.42	245,125
2021-04-01	$115.55	$115.93	$111.47	$113.20	$113.20	410,162
2021-03-31	$112.55	$116.69	$110.82	$113.86	$113.86	764,436
2021-03-30	$107.10	$115.14	$105.01	$112.06	$112.06	546,988
2021-03-29	$108.25	$109.68	$104.66	$106.90	$106.90	325,791
2021-03-26	$111.36	$111.78	$103.91	$108.64	$108.64	437,713
2021-03-25	$110.14	$111.70	$102.90	$110.82	$110.82	794,644
2021-03-24	$119.42	$119.48	$110.73	$110.95	$110.95	401,672
2021-03-23	$121.03	$123.56	$116.76	$117.00	$117.00	377,975
2021-03-22	$125.36	$126.27	$122.05	$123.57	$123.57	259,093
2021-03-19	$119.45	$126.46	$117.18	$124.73	$124.73	947,064
2021-03-18	$126.78	$127.28	$119.13	$119.99	$119.99	343,796
2021-03-17	$127.26	$130.68	$124.86	$128.88	$128.88	357,540
2021-03-16	$131.14	$133.82	$125.00	$129.26	$129.26	645,442
2021-03-15	$125.64	$129.83	$123.89	$129.27	$129.27	204,164
2021-03-12	$124.55	$127.17	$123.00	$126.95	$126.95	199,490
2021-03-11	$123.78	$127.13	$119.81	$126.85	$126.85	369,778
2021-03-10	$127.63	$128.07	$119.51	$119.96	$119.96	371,881
2021-03-09	$119.56	$128.12	$119.56	$124.22	$124.22	495,783
2021-03-08	$118.60	$121.72	$113.53	$115.00	$115.00	415,761
2021-03-05	$120.84	$120.84	$110.66	$118.50	$118.50	525,045
2021-03-04	$125.30	$126.15	$116.44	$118.63	$118.63	467,468
2021-03-03	$129.83	$133.51	$125.28	$125.30	$125.30	703,211
2021-03-02	$138.16	$144.76	$138.16	$139.93	$139.93	369,167
2021-03-01	$142.64	$145.00	$139.87	$142.47	$142.47	278,606
2021-02-26	$138.06	$142.29	$134.53	$141.54	$141.54	433,681
2021-02-25	$142.55	$146.91	$136.18	$136.25	$136.25	313,098
2021-02-24	$140.00	$144.00	$137.53	$142.73	$142.73	260,985
2021-02-23	$141.89	$142.60	$135.58	$140.22	$140.22	488,292
2021-02-22	$146.27	$148.66	$143.83	$144.69	$144.69	388,343
2021-02-19	$143.84	$149.97	$143.84	$148.14	$148.14	656,931
2021-02-18	$141.60	$146.40	$140.58	$143.00	$143.00	421,633
2021-02-17	$143.38	$144.89	$139.28	$143.11	$143.11	415,125
2021-02-16	$150.34	$151.69	$144.06	$144.34	$144.34	480,627
2021-02-12	$155.76	$155.76	$145.80	$150.26	$150.26	679,319
2021-02-11	$170.53	$171.51	$159.64	$162.78	$162.78	285,982
2021-02-10	$169.03	$175.00	$160.80	$167.22	$167.22	529,693
2021-02-09	$166.56	$171.87	$164.83	$167.73	$167.73	252,611
2021-02-08	$164.41	$166.17	$158.02	$165.84	$165.84	447,813
2021-02-05	$157.30	$163.13	$155.37	$162.22	$162.22	238,009
2021-02-04	$151.38	$155.11	$149.27	$155.00	$155.00	282,187
2021-02-03	$153.75	$155.60	$145.37	$150.24	$150.24	490,061
2021-02-02	$148.48	$153.44	$145.65	$153.15	$153.15	314,358
2021-02-01	$140.36	$146.90	$139.58	$145.63	$145.63	409,111
2021-01-29	$139.81	$144.18	$136.30	$138.59	$138.59	286,131
2021-01-28	$138.99	$144.21	$137.01	$140.60	$140.60	370,953
2021-01-27	$135.88	$140.41	$130.22	$136.16	$136.16	453,997
2021-01-26	$147.67	$148.49	$138.93	$139.97	$139.97	291,326
2021-01-25	$140.79	$147.45	$138.67	$146.76	$146.76	460,337
2021-01-22	$131.74	$140.86	$131.74	$140.47	$140.47	415,339
2021-01-21	$136.62	$136.62	$131.19	$133.09	$133.09	501,155
2021-01-20	$138.65	$140.61	$134.48	$135.15	$135.15	401,873
2021-01-19	$140.60	$141.94	$136.22	$138.87	$138.87	473,471
2021-01-15	$139.00	$141.86	$136.69	$137.97	$137.97	808,528
2021-01-14	$134.54	$140.33	$134.23	$139.87	$139.87	365,992
2021-01-13	$137.50	$139.43	$133.85	$134.71	$134.71	618,472
2021-01-12	$141.47	$143.44	$136.31	$137.64	$137.64	555,037
2021-01-11	$150.83	$152.80	$140.40	$141.74	$141.74	664,621
2021-01-08	$145.45	$153.16	$145.41	$150.59	$150.59	918,481
2021-01-07	$138.05	$145.60	$138.04	$145.40	$145.40	653,223
2021-01-06	$133.73	$138.50	$131.84	$137.49	$137.49	554,474
2021-01-05	$137.31	$140.81	$133.19	$134.99	$134.99	374,225
2021-01-04	$138.54	$138.67	$134.81	$136.47	$136.47	780,022
2020-12-31	$144.99	$145.73	$137.83	$138.43	$138.43	834,193
2020-12-30	$148.50	$150.50	$138.53	$144.37	$144.37	1,103,509
2020-12-29	$168.75	$171.31	$141.96	$147.44	$147.44	1,310,349
2020-12-28	$175.11	$175.87	$169.88	$169.89	$169.89	514,305
2020-12-24	$179.09	$179.65	$168.76	$172.87	$172.87	157,293
2020-12-23	$174.28	$177.97	$168.04	$177.39	$177.39	312,979
2020-12-22	$169.18	$175.58	$166.28	$173.00	$173.00	529,934
2020-12-21	$163.72	$168.03	$161.98	$167.40	$167.40	457,152
2020-12-18	$163.64	$168.39	$162.83	$168.04	$168.04	1,329,758
2020-12-17	$162.03	$166.96	$161.53	$164.56	$164.56	398,917
2020-12-16	$160.00	$164.15	$158.45	$160.86	$160.86	374,819
2020-12-15	$154.77	$159.29	$154.01	$158.88	$158.88	417,363
2020-12-14	$145.80	$158.29	$145.80	$153.22	$153.22	930,119
2020-12-11	$133.65	$146.88	$132.69	$144.94	$144.94	540,884
2020-12-10	$127.77	$135.53	$127.77	$134.19	$134.19	418,844
2020-12-09	$137.73	$142.30	$128.03	$128.87	$128.87	474,412
2020-12-08	$129.87	$138.52	$129.37	$137.68	$137.68	425,435
2020-12-07	$127.19	$130.06	$127.19	$129.93	$129.93	456,863
2020-12-04	$124.54	$129.91	$124.17	$128.53	$128.53	409,413
2020-12-03	$117.95	$124.55	$117.95	$124.14	$124.14	404,090
2020-12-02	$116.91	$119.13	$115.15	$117.98	$117.98	258,849
2020-12-01	$120.20	$121.23	$116.30	$117.38	$117.38	320,664
2020-11-30	$122.56	$124.13	$117.52	$118.54	$118.54	529,435
2020-11-27	$120.50	$123.07	$120.06	$122.42	$122.42	169,256
2020-11-25	$119.65	$124.36	$118.26	$119.83	$119.83	377,403
2020-11-24	$115.56	$119.49	$114.00	$118.88	$118.88	391,534
2020-11-23	$115.27	$117.00	$113.57	$114.69	$114.69	192,685
2020-11-20	$112.29	$114.78	$110.21	$114.37	$114.37	266,546
2020-11-19	$113.09	$116.98	$111.79	$112.82	$112.82	305,356
2020-11-18	$120.00	$120.00	$113.90	$114.05	$114.05	308,587
2020-11-17	$118.24	$119.74	$114.44	$119.37	$119.37	216,949
2020-11-16	$118.15	$119.18	$115.95	$118.67	$118.67	291,878
2020-11-13	$116.88	$118.16	$115.51	$117.22	$117.22	223,135
2020-11-12	$117.62	$123.35	$111.69	$115.48	$115.48	600,078
2020-11-11	$118.92	$122.51	$117.66	$120.68	$120.68	341,488
2020-11-10	$113.87	$118.00	$111.25	$117.48	$117.48	386,932
2020-11-09	$115.70	$118.80	$111.08	$113.72	$113.72	483,924
2020-11-06	$114.41	$115.46	$111.22	$111.42	$111.42	329,701
2020-11-05	$113.17	$115.87	$112.36	$114.41	$114.41	503,255
2020-11-04	$103.38	$114.17	$102.90	$113.53	$113.53	757,831
2020-11-03	$95.95	$102.77	$95.08	$102.00	$102.00	634,651
2020-11-02	$100.01	$101.54	$91.17	$95.53	$95.53	1,517,982
2020-10-30	$94.84	$102.15	$93.84	$100.50	$100.50	1,256,097
2020-10-29	$92.77	$97.80	$91.95	$95.00	$95.00	1,706,637
2020-10-28	$92.58	$100.00	$90.50	$95.00	$95.00	615,393
2020-10-27	$91.09	$99.79	$90.03	$97.44	$97.44	745,349
2020-10-26	$92.26	$94.80	$90.39	$91.25	$91.25	299,422
2020-10-23	$92.00	$94.61	$90.57	$93.06	$93.06	248,554
2020-10-22	$89.62	$92.63	$89.62	$91.90	$91.90	272,906
2020-10-21	$90.56	$91.27	$87.65	$89.13	$89.13	197,040
2020-10-20	$91.26	$92.22	$86.85	$90.00	$90.00	301,787
2020-10-19	$92.56	$93.07	$90.52	$91.15	$91.15	282,575
2020-10-16	$92.09	$95.90	$90.85	$91.97	$91.97	487,992
2020-10-15	$88.00	$94.56	$87.27	$93.77	$93.77	325,815
2020-10-14	$96.60	$99.25	$91.30	$92.69	$92.69	325,923
2020-10-13	$95.28	$98.05	$93.97	$97.40	$97.40	283,086
2020-10-12	$94.45	$96.48	$92.60	$95.50	$95.50	294,830
2020-10-09	$95.00	$96.50	$93.15	$94.45	$94.45	232,219
2020-10-08	$94.67	$96.58	$92.96	$94.43	$94.43	472,277
2020-10-07	$89.94	$94.88	$88.91	$94.20	$94.20	374,115
2020-10-06	$89.83	$91.57	$88.29	$88.89	$88.89	330,870
2020-10-05	$84.54	$89.67	$84.54	$89.25	$89.25	359,020
2020-10-02	$84.36	$87.75	$83.35	$84.40	$84.40	386,412
2020-10-01	$82.50	$85.72	$82.43	$85.71	$85.71	394,925
2020-09-30	$85.46	$86.71	$81.76	$82.19	$82.19	245,958
2020-09-29	$82.73	$85.73	$82.30	$85.10	$85.10	297,361
2020-09-28	$82.90	$83.21	$81.05	$82.50	$82.50	188,400
2020-09-25	$80.03	$82.25	$79.72	$82.07	$82.07	257,182
2020-09-24	$82.41	$82.91	$78.85	$80.01	$80.01	214,426
2020-09-23	$83.07	$85.83	$82.39	$82.74	$82.74	334,820
2020-09-22	$80.53	$82.86	$77.56	$82.81	$82.81	341,511
2020-09-21	$81.50	$83.84	$79.95	$80.45	$80.45	381,028
2020-09-18	$83.73	$84.80	$80.00	$82.87	$82.87	701,992
2020-09-17	$81.02	$82.69	$80.44	$82.42	$82.42	340,154
2020-09-16	$81.49	$83.65	$81.13	$82.40	$82.40	440,565
2020-09-15	$78.00	$82.48	$77.36	$81.23	$81.23	478,497
2020-09-14	$75.28	$78.36	$75.28	$77.24	$77.24	545,212
2020-09-11	$75.29	$76.79	$73.32	$73.83	$73.83	281,132
2020-09-10	$76.38	$79.25	$73.42	$74.27	$74.27	508,545
2020-09-09	$74.09	$76.64	$73.82	$76.33	$76.33	395,862
2020-09-08	$73.70	$75.89	$72.83	$72.98	$72.98	351,442
2020-09-04	$78.54	$79.37	$73.32	$75.81	$75.81	441,809
2020-09-03	$80.31	$80.69	$77.24	$78.09	$78.09	411,881
2020-09-02	$82.08	$82.60	$78.92	$80.86	$80.86	378,377
2020-09-01	$85.16	$85.16	$81.50	$82.30	$82.30	347,962
2020-08-31	$85.59	$87.47	$84.91	$85.06	$85.06	350,550
2020-08-28	$84.68	$86.21	$83.23	$85.69	$85.69	186,228
2020-08-27	$84.05	$84.55	$80.87	$83.99	$83.99	296,567
2020-08-26	$87.00	$87.98	$83.49	$83.58	$83.58	285,705
2020-08-25	$84.32	$87.50	$84.32	$87.05	$87.05	226,188
2020-08-24	$88.69	$89.42	$83.26	$84.53	$84.53	256,613
2020-08-21	$87.96	$88.47	$86.46	$87.56	$87.56	266,811
2020-08-20	$87.10	$88.70	$86.36	$87.96	$87.96	130,001
2020-08-19	$88.20	$89.70	$86.88	$87.94	$87.94	309,509
2020-08-18	$87.17	$88.67	$84.86	$87.90	$87.90	278,054
2020-08-17	$84.90	$90.92	$84.90	$87.56	$87.56	314,679
2020-08-14	$85.57	$86.06	$83.79	$85.11	$85.11	202,702
2020-08-13	$84.25	$86.98	$83.94	$85.89	$85.89	256,497
2020-08-12	$83.39	$84.62	$81.87	$83.81	$83.81	315,559
2020-08-11	$85.29	$86.15	$82.66	$82.86	$82.86	320,901
2020-08-10	$84.75	$85.87	$83.88	$85.15	$85.15	275,059
2020-08-07	$84.66	$87.81	$84.12	$84.84	$84.84	289,732
2020-08-06	$83.53	$84.81	$82.91	$84.56	$84.56	224,978
2020-08-05	$84.70	$85.35	$82.34	$83.46	$83.46	276,524
2020-08-04	$83.43	$84.37	$81.51	$84.17	$84.17	358,154
2020-08-03	$78.56	$83.91	$78.38	$83.54	$83.54	431,689
2020-07-31	$82.36	$84.50	$77.25	$78.16	$78.16	557,188
2020-07-30	$75.28	$78.69	$75.12	$77.60	$77.60	333,138
2020-07-29	$77.65	$78.23	$75.22	$76.25	$76.25	339,307
2020-07-28	$80.95	$80.95	$76.82	$76.84	$76.84	376,873
2020-07-27	$77.37	$81.64	$76.73	$81.42	$81.42	385,548
2020-07-24	$78.01	$78.52	$76.14	$77.77	$77.77	387,921
2020-07-23	$82.92	$83.64	$78.35	$78.93	$78.93	358,339
2020-07-22	$84.65	$86.14	$82.45	$82.95	$82.95	273,054
2020-07-21	$87.62	$88.88	$84.01	$84.30	$84.30	256,365
2020-07-20	$86.88	$90.19	$86.38	$87.91	$87.91	322,235
2020-07-17	$84.22	$87.09	$83.43	$85.88	$85.88	713,500
2020-07-16	$84.40	$85.20	$82.59	$84.99	$84.99	386,000
2020-07-15	$86.29	$87.72	$84.84	$85.41	$85.41	326,100
2020-07-14	$82.32	$84.33	$79.91	$84.29	$84.29	365,000
2020-07-13	$87.17	$87.80	$81.74	$81.95	$81.95	475,000
2020-07-10	$88.32	$88.85	$85.84	$86.26	$86.26	259,200
2020-07-09	$89.91	$90.42	$86.45	$87.95	$87.95	317,400
2020-07-08	$88.37	$91.77	$87.81	$90.00	$90.00	394,200
2020-07-07	$87.17	$90.76	$86.86	$87.88	$87.88	445,700
2020-07-06	$87.06	$90.98	$86.59	$86.75	$86.75	714,300
2020-07-02	$84.88	$86.11	$83.26	$86.04	$86.04	665,200
2020-07-01	$79.64	$85.50	$78.65	$84.65	$84.65	1,295,700
2020-06-30	$73.17	$78.74	$72.43	$78.22	$78.22	1,236,800
2020-06-29	$77.17	$77.17	$73.02	$73.66	$73.66	375,400
2020-06-26	$77.18	$78.10	$75.27	$76.58	$76.58	1,186,135
2020-06-25	$73.40	$78.07	$73.07	$77.53	$77.53	595,129
2020-06-24	$77.23	$78.48	$73.09	$73.52	$73.52	455,277
2020-06-23	$77.77	$79.67	$77.17	$77.80	$77.80	548,399
2020-06-22	$77.87	$77.87	$74.25	$76.79	$76.79	610,879
2020-06-19	$72.99	$78.22	$70.87	$78.22	$78.22	1,610,751
2020-06-18	$71.06	$73.92	$70.96	$72.48	$72.48	527,120
2020-06-17	$71.12	$72.38	$69.79	$71.49	$71.49	570,426
2020-06-16	$71.30	$72.06	$69.00	$70.80	$70.80	287,036
2020-06-15	$66.89	$69.65	$66.14	$69.21	$69.21	316,368
2020-06-12	$68.36	$69.17	$66.22	$68.06	$68.06	370,022
2020-06-11	$69.67	$69.67	$66.32	$66.46	$66.46	511,935
2020-06-10	$72.77	$73.77	$71.19	$71.31	$71.31	271,719
2020-06-09	$70.46	$72.97	$70.22	$71.85	$71.85	345,502
2020-06-08	$70.30	$71.71	$68.83	$70.67	$70.67	316,732
2020-06-05	$70.25	$71.54	$65.31	$69.92	$69.92	436,290
2020-06-04	$71.89	$74.03	$69.60	$69.90	$69.90	369,939
2020-06-03	$74.69	$74.98	$72.28	$72.50	$72.50	496,669
2020-06-02	$69.38	$75.20	$68.29	$75.09	$75.09	628,204
2020-06-01	$68.48	$70.73	$67.03	$69.60	$69.60	359,270
2020-05-29	$68.97	$69.52	$65.95	$68.46	$68.46	420,945
2020-05-28	$71.81	$72.67	$68.34	$68.59	$68.59	357,823
2020-05-27	$74.18	$74.18	$68.11	$71.11	$71.11	558,625
2020-05-26	$74.93	$75.76	$73.02	$73.59	$73.59	863,986
2020-05-22	$70.54	$74.08	$70.20	$73.81	$73.81	482,991
2020-05-21	$70.63	$71.76	$69.54	$70.49	$70.49	349,038
2020-05-20	$71.65	$72.58	$69.00	$70.63	$70.63	458,741
2020-05-19	$72.60	$73.85	$71.38	$71.61	$71.61	617,652
2020-05-18	$72.00	$76.00	$71.55	$72.59	$72.59	945,622
2020-05-15	$65.26	$71.31	$63.94	$71.29	$71.29	632,388
2020-05-14	$62.50	$65.49	$62.34	$64.73	$64.73	460,396
2020-05-13	$65.20	$67.41	$61.96	$64.08	$64.08	447,334
2020-05-12	$68.00	$69.99	$65.93	$66.29	$66.29	506,210
2020-05-11	$63.98	$67.62	$62.74	$67.36	$67.36	707,979
2020-05-08	$63.03	$65.93	$62.26	$63.84	$63.84	411,076
2020-05-07	$68.90	$68.90	$62.61	$63.12	$63.12	694,833
2020-05-06	$65.12	$67.53	$64.21	$66.26	$66.26	395,468
2020-05-05	$65.94	$66.31	$63.91	$64.68	$64.68	367,256
2020-05-04	$58.46	$64.80	$57.45	$64.72	$64.72	597,140
2020-05-01	$59.73	$60.78	$57.10	$58.65	$58.65	475,960
2020-04-30	$62.85	$64.66	$60.38	$60.43	$60.43	496,741
2020-04-29	$65.30	$65.85	$63.23	$63.64	$63.64	524,475
2020-04-28	$69.88	$69.88	$63.67	$63.70	$63.70	540,897
2020-04-27	$66.98	$70.49	$65.78	$68.97	$68.97	652,063
2020-04-24	$64.75	$66.67	$64.34	$66.23	$66.23	505,742
2020-04-23	$64.62	$67.27	$64.31	$64.57	$64.57	497,388
2020-04-22	$63.70	$65.30	$62.47	$64.53	$64.53	686,976
2020-04-21	$58.26	$62.97	$58.26	$62.12	$62.12	635,051
2020-04-20	$58.05	$64.61	$57.77	$63.10	$63.10	953,652
2020-04-17	$58.07	$58.85	$56.15	$58.57	$58.57	525,541
2020-04-16	$56.50	$57.80	$54.73	$56.66	$56.66	413,612
2020-04-15	$56.43	$57.80	$54.30	$56.11	$56.11	896,460
2020-04-14	$54.50	$57.88	$54.50	$57.59	$57.59	564,606
2020-04-13	$51.73	$54.19	$51.73	$53.23	$53.23	412,163
2020-04-09	$54.05	$55.56	$51.21	$52.50	$52.50	536,530
2020-04-08	$52.06	$53.57	$50.22	$53.02	$53.02	379,323
2020-04-07	$52.77	$53.90	$50.11	$50.71	$50.71	657,079
2020-04-06	$49.84	$51.89	$48.50	$51.46	$51.46	609,138
2020-04-03	$50.00	$50.00	$47.08	$48.30	$48.30	408,748
2020-04-02	$46.94	$50.02	$46.46	$50.02	$50.02	697,875
2020-04-01	$43.24	$48.57	$42.32	$46.91	$46.91	1,104,865
2020-03-31	$44.08	$44.88	$42.57	$44.43	$44.43	483,848
2020-03-30	$42.84	$44.74	$41.51	$44.32	$44.32	442,201
2020-03-27	$42.50	$43.37	$40.76	$42.36	$42.36	478,046
2020-03-26	$42.91	$45.40	$41.95	$44.50	$44.50	546,074
2020-03-25	$41.53	$43.10	$40.52	$42.46	$42.46	578,425
2020-03-24	$40.04	$41.88	$38.27	$41.49	$41.49	833,588
2020-03-23	$38.03	$41.74	$36.24	$38.13	$38.13	591,594
2020-03-20	$38.72	$40.90	$36.39	$37.37	$37.37	775,329
2020-03-19	$34.94	$38.96	$34.27	$38.24	$38.24	914,051
2020-03-18	$35.28	$39.04	$32.87	$34.94	$34.94	831,424
2020-03-17	$34.67	$37.87	$31.99	$37.50	$37.50	1,102,645
2020-03-16	$32.56	$39.60	$32.56	$33.80	$33.80	976,244
2020-03-13	$43.45	$44.68	$36.80	$43.34	$43.34	761,843
2020-03-12	$41.63	$43.63	$37.18	$41.34	$41.34	932,539
2020-03-11	$47.65	$48.87	$44.40	$45.35	$45.35	500,804
2020-03-10	$47.24	$49.23	$44.98	$49.18	$49.18	463,005
2020-03-09	$46.15	$49.55	$45.30	$45.65	$45.65	552,889
2020-03-06	$52.06	$53.62	$48.89	$50.32	$50.32	616,378
2020-03-05	$54.85	$55.88	$53.32	$54.02	$54.02	338,602
2020-03-04	$51.32	$56.15	$51.02	$56.10	$56.10	602,279
2020-03-03	$57.28	$57.75	$53.36	$54.25	$54.25	331,931
2020-03-02	$56.63	$57.20	$54.07	$57.07	$57.07	474,294
2020-02-28	$51.09	$56.22	$50.72	$56.08	$56.08	686,057
2020-02-27	$54.20	$55.94	$52.66	$53.14	$53.14	552,429
2020-02-26	$55.39	$57.40	$54.99	$55.71	$55.71	302,135
2020-02-25	$57.49	$58.27	$54.66	$54.80	$54.80	357,666
2020-02-24	$57.32	$57.77	$55.48	$57.02	$57.02	427,597
2020-02-21	$60.84	$61.38	$58.65	$59.39	$59.39	405,023
2020-02-20	$61.46	$61.96	$59.06	$60.85	$60.85	524,766
2020-02-19	$61.22	$62.11	$60.50	$61.55	$61.55	326,935
2020-02-18	$60.61	$61.62	$59.60	$61.10	$61.10	486,742
2020-02-14	$63.05	$64.24	$60.40	$61.13	$61.13	510,971
2020-02-13	$62.46	$63.31	$62.03	$62.90	$62.90	400,479
2020-02-12	$62.24	$62.96	$60.88	$62.88	$62.88	318,778
2020-02-11	$61.92	$62.95	$59.29	$61.60	$61.60	499,806
2020-02-10	$60.12	$61.43	$60.00	$61.32	$61.32	264,084
2020-02-07	$59.66	$60.23	$59.19	$60.06	$60.06	375,117
2020-02-06	$59.52	$60.50	$59.27	$59.96	$59.96	359,806
2020-02-05	$58.81	$60.59	$58.26	$59.31	$59.31	509,486
2020-02-04	$54.51	$58.56	$54.42	$58.30	$58.30	464,144
2020-02-03	$52.66	$54.01	$52.06	$53.86	$53.86	377,535
2020-01-31	$52.91	$53.64	$51.02	$52.55	$52.55	331,233
2020-01-30	$54.25	$54.67	$52.26	$53.23	$53.23	414,493
2020-01-29	$54.87	$55.49	$54.22	$54.81	$54.81	195,198
2020-01-28	$56.89	$58.00	$54.35	$55.02	$55.02	341,356
2020-01-27	$55.56	$57.00	$55.11	$56.36	$56.36	402,999
2020-01-24	$57.83	$58.36	$55.84	$56.97	$56.97	454,891
2020-01-23	$58.43	$58.50	$56.88	$57.23	$57.23	473,144
2020-01-22	$59.34	$60.50	$58.15	$58.46	$58.46	885,858
2020-01-21	$60.00	$60.77	$58.78	$59.02	$59.02	470,956
2020-01-17	$61.75	$61.75	$59.42	$59.96	$59.96	736,586
2020-01-16	$61.60	$61.96	$58.57	$60.88	$60.88	427,775
2020-01-15	$60.93	$63.92	$60.16	$60.99	$60.99	645,012
2020-01-14	$57.43	$61.80	$56.38	$61.36	$61.36	1,289,345
2020-01-13	$54.27	$57.62	$53.00	$57.52	$57.52	1,372,635
2020-01-10	$48.91	$58.54	$48.84	$53.96	$53.96	3,273,985
2020-01-09	$45.49	$45.82	$43.45	$43.73	$43.73	620,344
2020-01-08	$44.76	$45.40	$44.22	$45.13	$45.13	305,973
2020-01-07	$43.86	$44.74	$43.33	$44.65	$44.65	245,542
2020-01-06	$42.64	$44.13	$42.04	$44.07	$44.07	365,145
2020-01-03	$42.23	$43.83	$42.17	$43.04	$43.04	334,409
2020-01-02	$43.18	$43.43	$41.43	$43.11	$43.11	450,684
2019-12-31	$42.47	$43.46	$42.09	$42.71	$42.71	366,647
2019-12-30	$43.51	$43.70	$42.39	$42.69	$42.69	370,940
2019-12-27	$45.51	$45.60	$43.28	$43.41	$43.41	445,364
2019-12-26	$45.92	$46.03	$45.07	$45.25	$45.25	234,589
2019-12-24	$45.02	$46.00	$44.85	$45.83	$45.83	184,127
2019-12-23	$43.55	$45.07	$43.06	$45.04	$45.04	443,417
2019-12-20	$43.60	$43.86	$41.72	$43.46	$43.46	796,318
2019-12-19	$45.85	$46.00	$42.91	$43.56	$43.56	637,971
2019-12-18	$44.78	$46.06	$44.02	$45.72	$45.72	808,593
2019-12-17	$43.38	$43.79	$42.41	$43.73	$43.73	347,448
2019-12-16	$43.24	$43.52	$42.53	$43.06	$43.06	406,026
2019-12-13	$42.59	$43.81	$42.19	$42.73	$42.73	393,662
2019-12-12	$40.92	$42.88	$40.92	$42.72	$42.72	434,167
2019-12-11	$42.55	$43.01	$40.78	$40.97	$40.97	358,077
2019-12-10	$41.36	$42.54	$41.02	$42.50	$42.50	380,024
2019-12-09	$43.28	$43.70	$41.34	$41.53	$41.53	572,542
2019-12-06	$43.07	$43.63	$42.50	$43.00	$43.00	397,967
2019-12-05	$42.57	$43.51	$42.19	$42.79	$42.79	558,040
2019-12-04	$41.84	$42.91	$41.08	$42.63	$42.63	776,400
2019-12-03	$39.88	$42.00	$39.60	$41.56	$41.56	1,217,655
2019-12-02	$39.70	$40.06	$38.50	$39.14	$39.14	627,815
2019-11-29	$39.40	$40.23	$39.26	$39.65	$39.65	340,101
2019-11-27	$39.32	$39.55	$38.78	$39.30	$39.30	884,383
2019-11-26	$38.78	$39.74	$38.15	$38.85	$38.85	541,220
2019-11-25	$39.00	$39.39	$38.17	$38.91	$38.91	738,603
2019-11-22	$38.60	$39.50	$38.23	$38.69	$38.69	338,292
2019-11-21	$38.69	$39.21	$37.90	$38.43	$38.43	511,174
2019-11-20	$37.32	$39.11	$37.19	$38.57	$38.57	658,841
2019-11-19	$36.46	$37.75	$36.45	$37.50	$37.50	522,591
2019-11-18	$36.06	$36.81	$35.41	$36.72	$36.72	780,620
2019-11-15	$37.18	$37.38	$36.02	$36.08	$36.08	506,283
2019-11-14	$36.80	$37.21	$36.30	$36.78	$36.78	532,383
2019-11-13	$36.58	$38.02	$36.13	$37.28	$37.28	401,818
2019-11-12	$37.22	$38.50	$37.00	$37.08	$37.08	391,168
2019-11-11	$38.78	$38.84	$37.33	$37.50	$37.50	341,176
2019-11-08	$36.88	$39.49	$36.73	$38.90	$38.90	481,795
2019-11-07	$37.85	$39.00	$37.45	$37.50	$37.50	863,215
2019-11-06	$39.31	$40.12	$37.05	$37.52	$37.52	888,306
2019-11-05	$40.54	$40.82	$39.21	$39.86	$39.86	511,774
2019-11-04	$41.24	$41.58	$40.62	$40.76	$40.76	331,019
2019-11-01	$39.55	$41.08	$39.55	$40.79	$40.79	440,579
2019-10-31	$40.30	$40.92	$39.53	$40.14	$40.14	288,796
2019-10-30	$39.47	$40.75	$38.83	$40.30	$40.30	298,804
2019-10-29	$42.21	$42.21	$38.95	$39.49	$39.49	608,136
2019-10-28	$41.23	$42.36	$41.05	$42.07	$42.07	351,628
2019-10-25	$39.81	$41.42	$39.76	$40.94	$40.94	424,569
2019-10-24	$41.46	$41.49	$39.95	$40.27	$40.27	300,334
2019-10-23	$41.32	$41.81	$41.04	$41.17	$41.17	354,976
2019-10-22	$42.46	$42.58	$41.06	$41.48	$41.48	366,890
2019-10-21	$43.31	$44.14	$41.76	$41.99	$41.99	473,828
2019-10-18	$43.80	$44.31	$42.13	$42.71	$42.71	1,091,845
2019-10-17	$43.75	$44.60	$43.35	$43.89	$43.89	309,672
2019-10-16	$42.60	$44.26	$42.60	$43.69	$43.69	324,379
2019-10-15	$41.65	$43.20	$41.65	$42.76	$42.76	555,683
2019-10-14	$42.75	$43.94	$41.38	$41.66	$41.66	355,840
2019-10-11	$42.34	$43.21	$41.97	$42.76	$42.76	427,170
2019-10-10	$42.07	$42.95	$41.52	$41.75	$41.75	344,379
2019-10-09	$43.93	$44.14	$41.87	$41.96	$41.96	308,163
2019-10-08	$44.10	$44.89	$43.21	$43.26	$43.26	615,415
2019-10-07	$44.40	$45.34	$44.19	$44.82	$44.82	415,480
2019-10-04	$43.70	$44.70	$43.22	$44.52	$44.52	440,506
2019-10-03	$42.30	$43.73	$41.69	$43.54	$43.54	366,664
2019-10-02	$42.27	$43.20	$41.35	$42.22	$42.22	984,678
2019-10-01	$42.52	$43.62	$41.84	$42.50	$42.50	822,939
2019-09-30	$42.81	$43.94	$42.30	$42.78	$42.78	544,150
2019-09-27	$42.44	$43.66	$41.35	$42.50	$42.50	963,941
2019-09-26	$43.27	$43.32	$42.02	$42.52	$42.52	783,254
2019-09-25	$42.88	$43.62	$42.26	$43.27	$43.27	455,254
2019-09-24	$44.46	$44.46	$41.42	$42.80	$42.80	513,119
2019-09-23	$42.06	$44.39	$42.06	$44.16	$44.16	577,261
2019-09-20	$43.20	$44.60	$42.17	$42.57	$42.57	1,607,829
2019-09-19	$43.70	$44.42	$42.91	$43.37	$43.37	576,275
2019-09-18	$44.20	$44.81	$42.77	$43.54	$43.54	471,187
2019-09-17	$44.23	$45.57	$43.98	$44.22	$44.22	449,371
2019-09-16	$43.71	$45.71	$43.46	$44.76	$44.76	486,270
2019-09-13	$44.95	$45.47	$43.70	$44.10	$44.10	940,237
2019-09-12	$43.48	$45.86	$42.68	$44.69	$44.69	826,294
2019-09-11	$43.33	$45.70	$42.69	$45.01	$45.01	1,998,788
2019-09-10	$42.20	$43.89	$41.52	$43.13	$43.13	1,248,245
2019-09-09	$44.75	$44.75	$41.51	$42.65	$42.65	997,243
2019-09-06	$46.48	$46.70	$44.36	$44.76	$44.76	720,441
2019-09-05	$45.46	$48.55	$45.28	$46.54	$46.54	879,169
2019-09-04	$52.30	$52.66	$44.74	$45.06	$45.06	1,768,362
2019-09-03	$54.02	$54.80	$51.09	$51.29	$51.29	327,168
2019-08-30	$54.96	$55.29	$53.42	$54.47	$54.47	311,266
2019-08-29	$53.72	$54.65	$53.45	$54.62	$54.62	216,024
2019-08-28	$50.32	$53.37	$49.80	$53.05	$53.05	312,006
2019-08-27	$54.87	$55.49	$50.43	$50.56	$50.56	426,725
2019-08-26	$55.96	$56.25	$53.76	$54.28	$54.28	280,560
2019-08-23	$56.57	$57.54	$55.02	$55.35	$55.35	450,304
2019-08-22	$59.08	$59.34	$56.52	$57.02	$57.02	328,320
2019-08-21	$58.86	$59.20	$57.77	$58.74	$58.74	222,292
2019-08-20	$59.01	$59.54	$57.51	$57.94	$57.94	224,083
2019-08-19	$59.99	$60.06	$58.58	$59.38	$59.38	293,458
2019-08-16	$57.56	$58.79	$57.53	$58.65	$58.65	291,895
2019-08-15	$59.77	$60.43	$56.71	$56.87	$56.87	327,459
2019-08-14	$59.57	$61.64	$58.70	$59.69	$59.69	766,057
2019-08-13	$60.89	$63.68	$60.49	$61.16	$61.16	345,570
2019-08-12	$60.49	$61.55	$59.38	$61.50	$61.50	513,767
2019-08-09	$60.86	$61.70	$60.02	$61.00	$61.00	284,427
2019-08-08	$59.73	$62.00	$58.89	$61.64	$61.64	462,085
2019-08-07	$57.00	$59.46	$56.65	$59.11	$59.11	372,597
2019-08-06	$54.98	$58.15	$54.80	$58.10	$58.10	411,114
2019-08-05	$54.59	$54.89	$52.79	$54.26	$54.26	443,978
2019-08-02	$58.07	$60.64	$55.40	$55.66	$55.66	569,189
2019-08-01	$60.79	$62.98	$60.25	$60.43	$60.43	558,149
2019-07-31	$61.74	$63.40	$60.03	$60.26	$60.26	487,806
2019-07-30	$60.18	$61.50	$59.71	$61.36	$61.36	514,694
2019-07-29	$62.22	$62.58	$60.14	$60.94	$60.94	345,664
2019-07-26	$60.25	$62.42	$60.02	$62.25	$62.25	327,708
2019-07-25	$61.46	$61.46	$60.03	$60.13	$60.13	429,834
2019-07-24	$60.23	$61.77	$58.82	$61.46	$61.46	603,363
2019-07-23	$63.54	$63.54	$60.08	$60.32	$60.32	577,873
2019-07-22	$62.68	$64.02	$61.74	$63.11	$63.11	385,937
2019-07-19	$62.58	$63.43	$61.85	$62.10	$62.10	628,248
2019-07-18	$59.06	$62.50	$59.06	$62.46	$62.46	369,471
2019-07-17	$59.00	$60.20	$58.51	$59.43	$59.43	321,058
2019-07-16	$58.56	$59.79	$58.01	$59.17	$59.17	316,550
2019-07-15	$58.80	$59.18	$58.27	$58.62	$58.62	247,597
2019-07-12	$58.62	$58.89	$57.64	$58.55	$58.55	326,855
2019-07-11	$59.75	$60.13	$56.70	$58.68	$58.68	384,126
2019-07-10	$57.83	$59.48	$56.76	$59.35	$59.35	630,452
2019-07-09	$56.13	$57.43	$55.53	$57.39	$57.39	331,678
2019-07-08	$58.66	$59.18	$55.84	$56.36	$56.36	585,034
2019-07-05	$62.17	$62.63	$59.28	$59.51	$59.51	440,944
2019-07-03	$62.76	$63.20	$62.04	$62.60	$62.60	192,393
2019-07-02	$62.95	$63.04	$61.85	$62.67	$62.67	287,042
2019-07-01	$64.98	$65.00	$61.82	$62.83	$62.83	404,229
2019-06-28	$62.20	$63.71	$61.83	$63.50	$63.50	941,169
2019-06-27	$60.10	$62.10	$59.45	$62.06	$62.06	318,523
2019-06-26	$59.89	$61.20	$59.50	$59.77	$59.77	360,857
2019-06-25	$60.68	$61.48	$59.21	$59.52	$59.52	290,581
2019-06-24	$62.55	$62.55	$60.06	$60.24	$60.24	385,342
2019-06-21	$63.01	$63.61	$61.42	$62.60	$62.60	636,499
2019-06-20	$64.36	$65.63	$62.94	$63.48	$63.48	312,311
2019-06-19	$62.10	$63.35	$61.53	$63.27	$63.27	264,098
2019-06-18	$61.91	$63.21	$60.80	$62.30	$62.30	507,845
2019-06-17	$57.68	$60.97	$57.67	$60.90	$60.90	421,474
2019-06-14	$58.05	$59.05	$56.94	$57.16	$57.16	380,842
2019-06-13	$58.83	$58.83	$56.92	$58.17	$58.17	383,495
2019-06-12	$58.80	$59.43	$57.51	$58.34	$58.34	281,902
2019-06-11	$61.25	$61.95	$58.20	$58.74	$58.74	405,963
2019-06-10	$60.51	$61.76	$60.47	$60.51	$60.51	363,660
2019-06-07	$58.03	$60.52	$57.37	$59.94	$59.94	338,177
2019-06-06	$57.39	$58.03	$55.49	$57.45	$57.45	653,876
2019-06-05	$59.31	$59.35	$57.37	$57.54	$57.54	319,526
2019-06-04	$57.23	$59.16	$55.52	$58.99	$58.99	352,494
2019-06-03	$54.96	$56.79	$54.41	$56.14	$56.14	358,848
2019-05-31	$55.79	$56.99	$54.82	$54.93	$54.93	327,859
2019-05-30	$55.76	$57.29	$55.59	$57.05	$57.05	372,958
2019-05-29	$56.57	$57.07	$55.46	$55.92	$55.92	448,283
2019-05-28	$57.25	$58.53	$56.69	$57.22	$57.22	359,313
2019-05-24	$57.03	$58.66	$56.80	$57.18	$57.18	301,290
2019-05-23	$57.64	$58.66	$55.90	$56.63	$56.63	333,217
2019-05-22	$59.13	$60.27	$57.66	$58.57	$58.57	221,434
2019-05-21	$59.07	$59.70	$58.31	$59.50	$59.50	411,714
2019-05-20	$60.98	$60.98	$58.42	$58.54	$58.54	519,293
2019-05-17	$62.48	$63.27	$61.27	$61.43	$61.43	455,892
2019-05-16	$63.12	$64.39	$63.12	$63.46	$63.46	354,412
2019-05-15	$62.22	$63.59	$62.14	$62.86	$62.86	498,473
2019-05-14	$61.17	$63.69	$60.71	$62.95	$62.95	432,733
2019-05-13	$62.12	$63.37	$60.29	$60.62	$60.62	637,440
2019-05-10	$62.04	$64.13	$61.65	$64.11	$64.11	763,245
2019-05-09	$62.49	$63.19	$60.33	$62.45	$62.45	526,067
2019-05-08	$62.23	$64.95	$61.35	$63.46	$63.46	451,728
2019-05-07	$64.90	$66.27	$61.03	$62.57	$62.57	756,639
2019-05-06	$65.90	$67.49	$65.45	$67.25	$67.25	478,589
2019-05-03	$65.62	$68.05	$64.60	$67.99	$67.99	503,618
2019-05-02	$64.05	$66.50	$63.80	$65.13	$65.13	408,939
2019-05-01	$66.10	$66.50	$63.96	$64.16	$64.16	384,259
2019-04-30	$67.65	$67.96	$65.25	$66.00	$66.00	525,068
2019-04-29	$68.30	$68.53	$67.00	$67.47	$67.47	335,639
2019-04-26	$68.25	$68.81	$67.37	$68.35	$68.35	531,399
2019-04-25	$67.61	$68.91	$67.01	$68.63	$68.63	351,805
2019-04-24	$68.14	$68.92	$66.65	$67.73	$67.73	329,515
2019-04-23	$64.75	$68.68	$64.75	$67.79	$67.79	501,630
2019-04-22	$64.25	$66.06	$63.35	$65.36	$65.36	576,945
2019-04-18	$64.74	$66.14	$61.96	$64.43	$64.43	1,142,855
2019-04-17	$68.80	$68.80	$62.69	$64.71	$64.71	987,816
2019-04-16	$72.84	$73.00	$68.00	$68.32	$68.32	747,637
2019-04-15	$72.74	$73.98	$71.74	$72.26	$72.26	376,893
2019-04-12	$72.18	$73.74	$71.50	$72.84	$72.84	498,915
2019-04-11	$73.19	$74.00	$71.09	$71.48	$71.48	519,203
2019-04-10	$72.29	$74.11	$71.35	$73.13	$73.13	403,515
2019-04-09	$73.02	$73.93	$71.01	$72.01	$72.01	455,193
2019-04-08	$74.02	$74.38	$72.74	$73.36	$73.36	367,478
2019-04-05	$71.47	$74.50	$71.47	$74.36	$74.36	406,698
2019-04-04	$73.05	$73.67	$70.86	$71.23	$71.23	409,061
2019-04-03	$73.38	$74.45	$71.80	$73.21	$73.21	494,883
2019-04-02	$69.95	$73.19	$67.51	$72.63	$72.63	407,419
2019-04-01	$70.06	$71.30	$69.56	$70.00	$70.00	551,582
2019-03-29	$69.12	$69.65	$67.88	$69.36	$69.36	731,904
2019-03-28	$67.60	$68.50	$66.57	$68.34	$68.34	325,953
2019-03-27	$70.30	$71.63	$65.61	$67.31	$67.31	817,888
2019-03-26	$66.49	$68.56	$65.79	$68.47	$68.47	484,923
2019-03-25	$64.55	$66.60	$63.80	$65.73	$65.73	716,299
2019-03-22	$68.42	$68.88	$64.56	$64.65	$64.65	650,650
2019-03-21	$67.59	$70.02	$67.59	$69.04	$69.04	466,247
2019-03-20	$68.67	$69.93	$67.05	$68.05	$68.05	633,443
2019-03-19	$68.50	$69.25	$67.21	$68.43	$68.43	419,463
2019-03-18	$68.22	$70.35	$67.05	$68.36	$68.36	781,295
2019-03-15	$66.28	$68.73	$65.99	$68.27	$68.27	1,153,771
2019-03-14	$67.95	$68.88	$65.71	$65.80	$65.80	717,704
2019-03-13	$66.88	$68.03	$65.82	$67.94	$67.94	488,415
2019-03-12	$65.25	$66.70	$63.71	$66.35	$66.35	526,300
2019-03-11	$62.90	$65.05	$62.90	$64.98	$64.98	599,696
2019-03-08	$62.19	$63.31	$61.45	$62.78	$62.78	448,233
2019-03-07	$63.14	$64.08	$61.31	$63.02	$63.02	762,954
2019-03-06	$65.71	$65.82	$62.37	$62.94	$62.94	486,539
2019-03-05	$65.52	$67.50	$64.49	$65.88	$65.88	526,661
2019-03-04	$68.00	$68.50	$64.00	$66.04	$66.04	693,631
2019-03-01	$64.86	$67.99	$63.81	$67.55	$67.55	1,374,983
2019-02-28	$63.65	$64.64	$62.39	$64.14	$64.14	862,960
2019-02-27	$61.50	$64.61	$60.26	$63.64	$63.64	2,886,137
2019-02-26	$61.01	$62.65	$59.23	$61.51	$61.51	1,338,809
2019-02-25	$61.50	$65.68	$61.50	$63.37	$63.37	742,812
2019-02-22	$58.34	$60.13	$57.01	$59.82	$59.82	420,569
2019-02-21	$60.78	$60.78	$56.20	$58.26	$58.26	927,922
2019-02-20	$59.94	$63.24	$56.34	$60.53	$60.53	1,064,319
2019-02-19	$56.71	$57.83	$56.21	$56.81	$56.81	537,607
2019-02-15	$55.62	$56.87	$55.27	$56.65	$56.65	466,454
2019-02-14	$54.50	$55.77	$54.50	$55.46	$55.46	896,500
2019-02-13	$55.80	$56.62	$54.54	$54.77	$54.77	322,136
2019-02-12	$53.13	$55.55	$52.47	$55.34	$55.34	521,230
2019-02-11	$52.36	$54.05	$51.95	$53.07	$53.07	736,630
2019-02-08	$50.60	$52.35	$50.60	$52.35	$52.35	463,595
2019-02-07	$52.08	$52.20	$49.92	$50.79	$50.79	409,790
2019-02-06	$52.75	$54.06	$52.19	$52.46	$52.46	322,994
2019-02-05	$49.95	$53.46	$49.67	$52.65	$52.65	571,343
2019-02-04	$50.59	$51.49	$49.80	$51.43	$51.43	180,784
2019-02-01	$49.43	$51.09	$49.01	$50.55	$50.55	319,209
2019-01-31	$48.71	$50.26	$48.34	$49.32	$49.32	354,063
2019-01-30	$48.20	$48.92	$46.51	$48.85	$48.85	451,398
2019-01-29	$48.64	$48.90	$47.91	$48.11	$48.11	273,437
2019-01-28	$49.54	$50.63	$48.36	$48.72	$48.72	402,744
2019-01-25	$49.86	$50.98	$49.13	$50.75	$50.75	352,423
2019-01-24	$49.05	$49.89	$48.62	$49.43	$49.43	229,462
2019-01-23	$51.91	$52.08	$48.86	$49.22	$49.22	546,755
2019-01-22	$52.92	$53.42	$50.78	$51.15	$51.15	504,936
2019-01-18	$51.76	$53.49	$51.20	$53.34	$53.34	815,894
2019-01-17	$51.55	$52.66	$50.51	$51.55	$51.55	470,004
2019-01-16	$51.42	$53.00	$50.60	$52.21	$52.21	635,783
2019-01-15	$48.88	$51.63	$48.39	$51.20	$51.20	583,709
2019-01-14	$48.29	$49.85	$47.94	$48.77	$48.77	658,210
2019-01-11	$49.41	$49.75	$48.25	$48.83	$48.83	643,199
2019-01-10	$46.31	$49.62	$45.23	$49.53	$49.53	617,618
2019-01-09	$45.94	$48.36	$45.21	$46.79	$46.79	526,969
2019-01-08	$44.48	$46.16	$43.80	$45.40	$45.40	882,773
2019-01-07	$43.23	$44.64	$42.31	$44.60	$44.60	802,279
2019-01-04	$42.94	$44.18	$40.89	$43.00	$43.00	1,555,043
2019-01-03	$41.78	$42.61	$39.78	$39.87	$39.87	577,093
2019-01-02	$41.41	$43.02	$40.70	$41.72	$41.72	645,318
2018-12-31	$42.06	$43.57	$42.06	$43.48	$43.48	369,336
2018-12-28	$42.25	$42.98	$40.42	$41.87	$41.87	253,416
2018-12-27	$41.16	$42.42	$39.97	$42.02	$42.02	558,691
2018-12-26	$39.60	$41.80	$39.16	$41.74	$41.74	553,305
2018-12-24	$38.32	$40.31	$37.44	$39.21	$39.21	298,148
2018-12-21	$42.49	$42.49	$38.13	$38.89	$38.89	1,325,877
2018-12-20	$42.78	$43.72	$40.79	$42.28	$42.28	613,203
2018-12-19	$44.06	$45.89	$42.36	$43.15	$43.15	676,239
2018-12-18	$44.92	$45.83	$42.96	$44.05	$44.05	640,274
2018-12-17	$45.88	$46.70	$43.94	$44.43	$44.43	540,969
2018-12-14	$46.56	$47.48	$45.01	$46.01	$46.01	556,635
2018-12-13	$47.38	$48.78	$46.26	$47.31	$47.31	574,979
2018-12-12	$46.57	$47.98	$45.92	$47.13	$47.13	372,260
2018-12-11	$48.44	$48.56	$45.63	$45.71	$45.71	385,434
2018-12-10	$46.50	$48.16	$45.60	$47.62	$47.62	464,479
2018-12-07	$49.69	$50.52	$46.25	$46.66	$46.66	604,745
2018-12-06	$50.00	$51.63	$48.93	$50.49	$50.49	349,126
2018-12-04	$54.09	$55.19	$50.26	$50.44	$50.44	481,114
2018-12-03	$55.21	$56.22	$53.36	$54.33	$54.33	336,907
2018-11-30	$53.41	$54.28	$52.14	$53.67	$53.67	404,802
2018-11-29	$54.55	$55.52	$53.50	$53.91	$53.91	380,915
2018-11-28	$53.82	$55.08	$52.77	$55.08	$55.08	451,991
2018-11-27	$54.70	$54.97	$52.07	$53.32	$53.32	434,980
2018-11-26	$54.35	$55.61	$53.56	$55.51	$55.51	512,525
2018-11-23	$52.70	$55.00	$52.70	$53.28	$53.28	217,198
2018-11-21	$51.80	$54.49	$51.41	$53.63	$53.63	406,910
2018-11-20	$49.38	$52.46	$48.68	$50.99	$50.99	634,268
2018-11-19	$52.61	$53.61	$49.26	$50.73	$50.73	393,669
2018-11-16	$50.79	$54.36	$50.79	$53.27	$53.27	516,369
2018-11-15	$47.86	$51.74	$47.86	$51.29	$51.29	582,200
2018-11-14	$49.62	$50.42	$46.74	$48.38	$48.38	676,933
2018-11-13	$49.71	$51.17	$48.40	$48.86	$48.86	313,637
2018-11-12	$51.74	$53.00	$48.89	$49.10	$49.10	368,427
2018-11-09	$54.11	$55.81	$51.63	$52.24	$52.24	420,730
2018-11-08	$55.67	$56.73	$53.26	$54.69	$54.69	460,887
2018-11-07	$55.34	$55.67	$52.83	$53.61	$53.61	672,122
2018-11-06	$54.26	$55.59	$50.51	$54.34	$54.34	961,389
2018-11-05	$53.94	$54.96	$51.77	$52.94	$52.94	466,278
2018-11-02	$54.78	$56.23	$53.02	$53.87	$53.87	668,811
2018-11-01	$49.03	$54.32	$49.03	$54.17	$54.17	1,036,061
2018-10-31	$50.36	$50.94	$48.29	$48.45	$48.45	624,999
2018-10-30	$47.50	$49.96	$46.53	$49.43	$49.43	696,880
2018-10-29	$49.27	$50.49	$46.40	$47.55	$47.55	510,948
2018-10-26	$51.14	$53.59	$48.14	$48.62	$48.62	1,570,275
2018-10-25	$55.19	$60.45	$55.19	$59.36	$59.36	471,654
2018-10-24	$61.56	$61.84	$54.39	$55.05	$55.05	881,848
2018-10-23	$60.60	$63.26	$58.58	$61.58	$61.58	359,601
2018-10-22	$63.18	$63.61	$60.69	$62.00	$62.00	369,057
2018-10-19	$64.33	$66.59	$62.67	$63.28	$63.28	787,033
2018-10-18	$66.12	$66.72	$63.07	$64.14	$64.14	599,077
2018-10-17	$66.01	$66.33	$64.27	$66.04	$66.04	454,704
2018-10-16	$62.15	$66.66	$61.09	$66.16	$66.16	690,195
2018-10-15	$64.44	$64.48	$60.58	$61.79	$61.79	921,080
2018-10-12	$67.86	$67.91	$63.38	$64.74	$64.74	725,459
2018-10-11	$67.04	$68.89	$65.77	$66.04	$66.04	594,237
2018-10-10	$70.76	$70.90	$67.82	$67.89	$67.89	751,019
2018-10-09	$74.85	$75.72	$71.08	$71.12	$71.12	662,224
2018-10-08	$73.38	$75.64	$72.67	$74.73	$74.73	518,581
2018-10-05	$77.11	$78.51	$70.00	$74.17	$74.17	741,410
2018-10-04	$76.65	$77.55	$75.33	$77.30	$77.30	664,025
2018-10-03	$76.62	$77.78	$74.25	$77.07	$77.07	475,680
2018-10-02	$76.74	$77.08	$73.65	$76.61	$76.61	735,431
2018-10-01	$76.73	$77.59	$75.95	$76.42	$76.42	471,776
2018-09-28	$79.26	$80.08	$75.05	$76.34	$76.34	1,036,696
2018-09-27	$84.10	$84.31	$78.55	$79.82	$79.82	685,232
2018-09-26	$90.33	$90.79	$85.51	$85.72	$85.72	551,827
2018-09-25	$89.11	$90.98	$87.21	$90.15	$90.15	503,749
2018-09-24	$85.30	$88.71	$84.70	$88.64	$88.64	409,960
2018-09-21	$86.07	$86.54	$84.26	$84.87	$84.87	561,061
2018-09-20	$86.69	$88.18	$84.46	$86.29	$86.29	447,474
2018-09-19	$84.49	$87.00	$84.33	$85.88	$85.88	301,379
2018-09-18	$82.88	$85.45	$82.59	$85.01	$85.01	248,398
2018-09-17	$87.00	$88.00	$82.14	$82.47	$82.47	327,542
2018-09-14	$84.70	$87.22	$84.22	$86.80	$86.80	352,860
2018-09-13	$84.39	$85.40	$83.39	$84.69	$84.69	175,639
2018-09-12	$84.47	$86.19	$81.61	$83.78	$83.78	742,639
2018-09-11	$84.61	$86.00	$82.88	$84.70	$84.70	233,593
2018-09-10	$85.01	$86.65	$83.55	$84.49	$84.49	327,750
2018-09-07	$84.17	$86.62	$83.57	$84.76	$84.76	384,891
2018-09-06	$87.30	$88.41	$83.53	$84.40	$84.40	451,136
2018-09-05	$83.50	$87.95	$82.44	$87.65	$87.65	720,053
2018-09-04	$84.43	$84.75	$80.66	$83.67	$83.67	521,622
2018-08-31	$85.00	$85.99	$84.02	$84.73	$84.73	309,614
2018-08-30	$83.11	$86.65	$83.11	$86.44	$86.44	331,985
2018-08-29	$80.51	$86.30	$80.51	$83.90	$83.90	1,038,505
2018-08-28	$78.60	$79.49	$76.48	$78.65	$78.65	211,489
2018-08-27	$76.42	$79.22	$76.32	$78.66	$78.66	457,686
2018-08-24	$75.88	$76.49	$74.75	$75.97	$75.97	358,127
2018-08-23	$81.41	$81.46	$75.41	$75.52	$75.52	589,758
2018-08-22	$79.28	$82.53	$78.88	$81.63	$81.63	460,266
2018-08-21	$77.80	$79.35	$76.99	$78.90	$78.90	559,665
2018-08-20	$79.04	$79.09	$76.30	$77.36	$77.36	220,349
2018-08-17	$77.73	$78.17	$76.43	$78.10	$78.10	246,260
2018-08-16	$76.45	$78.23	$74.95	$77.92	$77.92	380,826
2018-08-15	$76.12	$77.76	$74.92	$76.14	$76.14	237,136
2018-08-14	$76.99	$77.99	$75.95	$76.49	$76.49	278,582
2018-08-13	$76.34	$77.20	$75.26	$76.49	$76.49	304,205
2018-08-10	$75.78	$77.11	$75.07	$76.20	$76.20	248,210
2018-08-09	$77.50	$78.31	$76.41	$76.68	$76.68	314,983
2018-08-08	$77.21	$77.96	$76.20	$77.59	$77.59	434,161
2018-08-07	$76.11	$77.58	$76.09	$77.38	$77.38	308,733
2018-08-06	$72.27	$75.81	$69.73	$75.45	$75.45	627,517
2018-08-03	$82.21	$82.73	$70.93	$71.81	$71.81	1,197,299
2018-08-02	$78.87	$79.94	$77.53	$79.58	$79.58	438,706
2018-08-01	$78.65	$80.22	$77.91	$79.34	$79.34	288,983
2018-07-31	$77.80	$82.03	$77.51	$79.11	$79.11	485,984
2018-07-30	$77.46	$79.09	$76.21	$77.55	$77.55	308,295
2018-07-27	$80.26	$80.38	$76.47	$77.73	$77.73	342,008
2018-07-26	$81.52	$82.03	$78.58	$80.32	$80.32	453,706
2018-07-25	$79.23	$81.50	$78.85	$81.35	$81.35	514,224
2018-07-24	$82.54	$82.75	$77.62	$79.23	$79.23	434,241
2018-07-23	$82.58	$83.13	$81.44	$81.58	$81.58	260,897
2018-07-20	$83.70	$85.50	$82.78	$82.90	$82.90	719,089
2018-07-19	$84.68	$85.22	$82.20	$83.90	$83.90	523,252
2018-07-18	$84.16	$85.27	$83.31	$84.68	$84.68	381,242
2018-07-17	$84.48	$87.33	$81.43	$85.22	$85.22	572,002
2018-07-16	$84.21	$84.97	$83.00	$84.35	$84.35	396,142
2018-07-13	$83.73	$85.00	$82.46	$84.56	$84.56	421,859
2018-07-12	$84.42	$84.43	$83.07	$84.07	$84.07	376,268
2018-07-11	$81.75	$84.00	$81.46	$83.66	$83.66	358,576
2018-07-10	$83.32	$83.97	$82.27	$83.13	$83.13	385,058
2018-07-09	$82.39	$83.06	$80.12	$82.90	$82.90	634,407
2018-07-06	$77.96	$83.46	$77.96	$82.46	$82.46	478,452
2018-07-05	$78.98	$79.89	$77.39	$77.99	$77.99	268,051
2018-07-03	$78.82	$80.50	$77.40	$78.20	$78.20	212,543
2018-07-02	$75.44	$78.39	$75.28	$78.31	$78.31	343,260
2018-06-29	$77.99	$77.99	$75.76	$76.87	$76.87	507,647
2018-06-28	$76.23	$77.30	$73.75	$76.14	$76.14	522,047
2018-06-27	$81.82	$81.82	$75.58	$75.86	$75.86	458,511
2018-06-26	$79.61	$82.21	$78.76	$81.81	$81.81	359,420
2018-06-25	$83.47	$84.24	$77.46	$79.54	$79.54	472,726
2018-06-22	$83.10	$84.55	$81.01	$84.26	$84.26	984,164
2018-06-21	$82.77	$84.21	$79.96	$82.35	$82.35	672,905
2018-06-20	$81.49	$86.10	$80.04	$85.31	$85.31	485,781
2018-06-19	$78.43	$80.95	$77.70	$80.69	$80.69	538,612
2018-06-18	$82.41	$82.55	$78.15	$79.02	$79.02	455,507
2018-06-15	$81.33	$84.23	$79.61	$82.72	$82.72	1,768,030
2018-06-14	$78.57	$82.00	$76.69	$81.56	$81.56	653,196
2018-06-13	$77.98	$78.28	$76.00	$78.09	$78.09	528,669
2018-06-12	$79.80	$80.86	$77.94	$78.33	$78.33	501,433
2018-06-11	$79.28	$80.32	$77.82	$79.81	$79.81	416,514
2018-06-08	$78.80	$79.60	$76.81	$79.35	$79.35	654,449
2018-06-07	$77.87	$80.99	$77.48	$80.24	$80.24	1,002,350
2018-06-06	$73.56	$77.62	$73.06	$77.58	$77.58	642,489
2018-06-05	$73.98	$74.78	$72.77	$73.07	$73.07	506,596
2018-06-04	$73.79	$74.24	$70.90	$73.80	$73.80	504,127
2018-06-01	$73.68	$74.94	$72.75	$73.73	$73.73	539,203
2018-05-31	$72.44	$73.63	$70.35	$73.20	$73.20	653,127
2018-05-30	$69.29	$72.65	$69.21	$72.31	$72.31	1,175,360
2018-05-29	$66.58	$69.22	$66.45	$69.15	$69.15	590,244
2018-05-25	$64.61	$67.66	$64.00	$67.31	$67.31	432,593
2018-05-24	$65.40	$66.73	$64.31	$64.50	$64.50	419,810
2018-05-23	$63.75	$65.56	$63.75	$65.30	$65.30	423,236
2018-05-22	$64.85	$65.57	$64.02	$64.18	$64.18	362,800
2018-05-21	$65.76	$66.40	$64.35	$64.79	$64.79	775,161
2018-05-18	$64.47	$66.00	$64.30	$65.93	$65.93	372,466
2018-05-17	$64.73	$65.00	$62.65	$64.18	$64.18	530,550
2018-05-16	$62.68	$65.00	$60.21	$63.94	$63.94	1,013,382
2018-05-15	$63.62	$63.98	$62.14	$62.69	$62.69	476,180
2018-05-14	$63.98	$65.32	$62.52	$64.36	$64.36	775,684
2018-05-11	$60.54	$64.42	$60.54	$64.12	$64.12	586,665
2018-05-10	$59.36	$60.79	$57.96	$59.76	$59.76	541,520
2018-05-09	$58.08	$59.66	$57.17	$59.40	$59.40	434,469
2018-05-08	$57.69	$59.20	$56.01	$57.80	$57.80	688,079
2018-05-07	$54.96	$58.29	$54.81	$57.96	$57.96	672,421
2018-05-04	$52.49	$55.09	$52.17	$54.50	$54.50	311,934
2018-05-03	$53.47	$54.34	$52.17	$52.66	$52.66	356,747
2018-05-02	$52.01	$54.01	$52.01	$53.35	$53.35	262,166
2018-05-01	$50.80	$52.50	$49.86	$52.41	$52.41	359,130
2018-04-30	$52.17	$52.78	$50.81	$50.84	$50.84	222,837
2018-04-27	$51.46	$52.46	$50.62	$51.95	$51.95	245,986
2018-04-26	$51.96	$52.38	$50.61	$51.22	$51.22	320,561
2018-04-25	$52.64	$53.11	$51.31	$51.49	$51.49	305,328
2018-04-24	$53.75	$54.33	$52.24	$52.61	$52.61	319,724
2018-04-23	$54.28	$54.64	$53.04	$53.74	$53.74	401,326
2018-04-20	$53.68	$55.35	$53.67	$54.26	$54.26	561,427
2018-04-19	$54.89	$55.36	$53.67	$53.87	$53.87	464,588
2018-04-18	$56.89	$56.93	$54.49	$54.91	$54.91	835,144
2018-04-17	$54.57	$57.92	$53.86	$54.68	$54.68	923,647
2018-04-16	$53.51	$54.29	$52.44	$53.82	$53.82	336,731
2018-04-13	$55.00	$55.00	$52.85	$53.12	$53.12	251,786
2018-04-12	$53.40	$55.00	$53.16	$54.94	$54.94	245,246
2018-04-11	$52.27	$53.54	$51.92	$52.94	$52.94	219,275
2018-04-10	$51.40	$52.98	$51.02	$52.67	$52.67	605,558
2018-04-09	$49.09	$51.36	$48.47	$50.71	$50.71	358,009
2018-04-06	$50.33	$51.31	$48.04	$48.54	$48.54	351,300
2018-04-05	$52.73	$53.19	$50.56	$50.86	$50.86	226,124
2018-04-04	$49.66	$52.61	$49.55	$52.28	$52.28	301,609
2018-04-03	$49.88	$51.20	$49.24	$50.74	$50.74	334,840
2018-04-02	$50.72	$51.10	$48.71	$49.38	$49.38	472,061
2018-03-29	$50.68	$51.89	$49.49	$50.99	$50.99	284,269
2018-03-28	$49.66	$51.02	$48.71	$50.38	$50.38	294,933
2018-03-27	$52.20	$52.96	$49.07	$49.41	$49.41	326,081
2018-03-26	$50.72	$52.23	$49.43	$52.20	$52.20	368,515
2018-03-23	$51.49	$52.38	$49.87	$50.00	$50.00	349,344
2018-03-22	$52.22	$54.00	$51.23	$51.36	$51.36	294,021
2018-03-21	$50.91	$52.49	$50.51	$52.33	$52.33	280,935
2018-03-20	$50.70	$51.29	$50.01	$50.87	$50.87	337,043
2018-03-19	$50.54	$52.42	$49.66	$50.20	$50.20	568,443
2018-03-16	$52.80	$53.07	$51.03	$51.26	$51.26	1,559,810
2018-03-15	$54.63	$54.98	$52.71	$52.82	$52.82	586,453
2018-03-14	$54.97	$55.22	$51.38	$54.40	$54.40	367,163
2018-03-13	$54.36	$55.06	$53.75	$54.43	$54.43	386,896
2018-03-12	$53.91	$54.67	$53.10	$53.80	$53.80	279,398
2018-03-09	$53.52	$54.50	$52.23	$53.80	$53.80	380,671
2018-03-08	$52.79	$53.86	$52.01	$52.92	$52.92	318,143
2018-03-07	$53.20	$53.73	$51.36	$52.82	$52.82	495,767
2018-03-06	$52.79	$53.75	$51.20	$52.66	$52.66	507,813
2018-03-05	$50.10	$53.13	$50.10	$52.78	$52.78	519,189
2018-03-02	$47.93	$51.00	$47.57	$50.59	$50.59	479,060
2018-03-01	$48.29	$49.00	$46.61	$48.43	$48.43	571,294
2018-02-28	$48.81	$49.95	$47.80	$47.81	$47.81	301,934
2018-02-27	$49.68	$50.37	$48.57	$48.66	$48.66	310,011
2018-02-26	$48.37	$50.41	$47.93	$49.93	$49.93	410,620
2018-02-23	$47.89	$48.36	$46.57	$47.86	$47.86	530,885
2018-02-22	$46.40	$50.35	$46.40	$47.65	$47.65	537,172
2018-02-21	$46.61	$48.17	$43.26	$46.31	$46.31	1,183,130
2018-02-20	$47.04	$50.89	$46.52	$48.18	$48.18	792,072
2018-02-16	$47.38	$48.23	$46.59	$47.12	$47.12	341,273
2018-02-15	$48.01	$48.77	$46.30	$47.52	$47.52	466,570
2018-02-14	$44.21	$47.87	$44.21	$47.63	$47.63	497,344
2018-02-13	$43.83	$45.20	$42.57	$44.65	$44.65	508,675
2018-02-12	$44.52	$45.74	$43.36	$44.38	$44.38	619,593
2018-02-09	$44.50	$45.05	$41.67	$44.47	$44.47	768,477
2018-02-08	$47.32	$47.84	$44.28	$44.33	$44.33	409,831
2018-02-07	$47.53	$48.34	$45.93	$47.05	$47.05	482,683
2018-02-06	$46.49	$48.23	$46.03	$47.91	$47.91	790,989
2018-02-05	$48.42	$50.03	$47.80	$47.81	$47.81	602,701
2018-02-02	$50.84	$51.43	$49.02	$49.06	$49.06	652,200
2018-02-01	$53.17	$53.59	$50.30	$51.27	$51.27	799,382
2018-01-31	$54.94	$55.47	$53.26	$53.35	$53.35	375,048
2018-01-30	$56.09	$56.58	$54.79	$55.00	$55.00	392,327
2018-01-29	$56.83	$59.35	$56.83	$57.06	$57.06	469,120
2018-01-26	$57.94	$58.77	$55.55	$56.84	$56.84	654,705
2018-01-25	$59.11	$59.82	$57.36	$57.91	$57.91	592,026
2018-01-24	$57.52	$60.90	$55.00	$58.52	$58.52	3,522,227
2018-01-23	$51.64	$58.62	$51.64	$58.14	$58.14	1,634,433
2018-01-22	$51.99	$56.03	$51.04	$53.39	$53.39	1,005,851
2018-01-19	$47.07	$49.37	$47.05	$49.16	$49.16	609,254
2018-01-18	$48.33	$48.62	$46.95	$47.25	$47.25	417,449
2018-01-17	$46.39	$48.23	$45.73	$47.77	$47.77	564,055
2018-01-16	$48.02	$48.76	$45.69	$45.81	$45.81	358,915
2018-01-12	$48.25	$49.12	$47.52	$47.80	$47.80	343,132
2018-01-11	$49.12	$49.12	$46.51	$48.17	$48.17	375,248
2018-01-10	$48.91	$49.38	$47.31	$49.06	$49.06	339,279
2018-01-09	$48.31	$49.66	$47.80	$49.07	$49.07	252,022
2018-01-08	$50.36	$51.02	$47.83	$48.24	$48.24	465,917
2018-01-05	$51.31	$52.02	$50.47	$50.81	$50.81	374,946
2018-01-04	$50.73	$53.39	$50.53	$51.00	$51.00	545,064
2018-01-03	$49.53	$51.64	$48.99	$50.31	$50.31	482,420
2018-01-02	$47.05	$49.44	$46.36	$49.29	$49.29	466,976
2017-12-29	$47.18	$47.18	$46.32	$46.38	$46.38	284,400
2017-12-28	$47.87	$47.92	$46.85	$46.97	$46.97	232,456
2017-12-27	$48.16	$48.54	$47.50	$47.59	$47.59	197,840
2017-12-26	$47.93	$48.77	$47.42	$48.31	$48.31	249,791
2017-12-22	$47.87	$48.42	$46.20	$48.03	$48.03	354,551
2017-12-21	$47.89	$49.06	$46.98	$47.95	$47.95	405,579
2017-12-20	$47.09	$48.22	$47.03	$47.96	$47.96	485,815
2017-12-19	$43.65	$47.47	$43.65	$46.61	$46.61	798,222
2017-12-18	$45.00	$45.80	$43.14	$43.54	$43.54	404,299
2017-12-15	$44.29	$45.62	$43.97	$44.68	$44.68	699,412
2017-12-14	$45.30	$45.85	$43.85	$44.02	$44.02	303,192
2017-12-13	$44.45	$45.43	$43.61	$45.19	$45.19	330,975
2017-12-12	$45.53	$45.64	$43.38	$44.51	$44.51	514,700
2017-12-11	$46.11	$46.69	$45.22	$45.24	$45.24	404,307
2017-12-08	$46.78	$47.51	$45.30	$45.57	$45.57	494,085
2017-12-07	$48.59	$48.66	$46.10	$46.17	$46.17	558,802
2017-12-06	$49.88	$50.93	$47.83	$48.78	$48.78	478,528
2017-12-05	$51.91	$53.05	$49.31	$49.96	$49.96	1,218,659
2017-12-04	$53.00	$54.36	$51.14	$51.76	$51.76	974,813
2017-12-01	$50.06	$52.11	$48.96	$51.70	$51.70	646,045
2017-11-30	$48.00	$50.88	$47.01	$50.49	$50.49	536,926
2017-11-29	$46.76	$48.15	$46.46	$47.76	$47.76	496,154
2017-11-28	$47.65	$47.65	$45.81	$46.53	$46.53	423,828
2017-11-27	$49.02	$49.60	$47.24	$47.45	$47.45	296,917
2017-11-24	$49.27	$49.47	$48.32	$48.91	$48.91	145,319
2017-11-22	$48.55	$49.88	$48.36	$48.94	$48.94	265,575
2017-11-21	$48.14	$49.14	$47.62	$48.13	$48.13	427,080
2017-11-20	$48.11	$48.26	$47.10	$47.84	$47.84	222,785
2017-11-17	$47.90	$49.27	$46.35	$48.11	$48.11	549,088
2017-11-16	$47.50	$49.00	$47.01	$48.22	$48.22	495,510
2017-11-15	$44.90	$47.98	$44.03	$47.32	$47.32	737,056
2017-11-14	$48.24	$48.85	$44.02	$45.55	$45.55	555,577
2017-11-13	$47.24	$48.77	$47.01	$48.67	$48.67	310,079
2017-11-10	$46.35	$48.46	$46.01	$47.41	$47.41	484,030
2017-11-09	$44.93	$46.67	$44.80	$46.26	$46.26	324,562
2017-11-08	$45.11	$45.72	$44.45	$45.29	$45.29	394,104
2017-11-07	$47.55	$47.55	$44.72	$45.48	$45.48	406,277
2017-11-06	$49.08	$49.75	$46.90	$47.21	$47.21	396,812
2017-11-03	$47.47	$51.06	$47.47	$49.53	$49.53	709,442
2017-11-02	$47.66	$49.04	$47.28	$48.25	$48.25	402,825
2017-11-01	$47.00	$48.90	$46.83	$47.99	$47.99	761,524
2017-10-31	$45.67	$46.70	$44.66	$46.09	$46.09	446,829
2017-10-30	$46.03	$46.56	$44.56	$45.19	$45.19	395,460
2017-10-27	$45.93	$46.54	$44.75	$46.52	$46.52	597,931
2017-10-26	$47.55	$48.13	$45.04	$45.90	$45.90	631,764
2017-10-25	$49.61	$49.88	$47.55	$47.66	$47.66	385,542
2017-10-24	$50.41	$50.63	$48.52	$49.68	$49.68	376,903
2017-10-23	$52.08	$52.17	$50.36	$50.40	$50.40	244,658
2017-10-20	$52.02	$52.09	$50.36	$51.51	$51.51	773,252
2017-10-19	$52.63	$52.67	$50.63	$51.51	$51.51	333,867
2017-10-18	$53.75	$53.86	$52.28	$52.43	$52.43	279,339
2017-10-17	$54.33	$54.96	$53.34	$53.46	$53.46	349,637
2017-10-16	$54.25	$55.17	$53.73	$54.52	$54.52	207,533
2017-10-13	$54.18	$54.31	$53.32	$53.95	$53.95	292,909
2017-10-12	$54.89	$55.45	$54.06	$54.46	$54.46	276,977
2017-10-11	$54.11	$55.38	$53.51	$54.90	$54.90	319,822
2017-10-10	$54.20	$54.53	$53.54	$54.01	$54.01	296,653
2017-10-09	$54.60	$55.34	$53.57	$53.81	$53.81	143,101
2017-10-06	$55.68	$56.24	$53.67	$54.31	$54.31	248,680
2017-10-05	$56.58	$57.40	$55.38	$55.81	$55.81	230,975
2017-10-04	$56.44	$57.49	$55.44	$56.59	$56.59	167,082
2017-10-03	$58.00	$58.00	$55.14	$56.76	$56.76	431,542
2017-10-02	$53.67	$57.32	$53.55	$57.32	$57.32	329,796
2017-09-29	$53.88	$54.41	$52.90	$53.26	$53.26	214,198
2017-09-28	$53.23	$54.00	$52.68	$53.98	$53.98	182,440
2017-09-27	$52.50	$53.59	$52.50	$53.01	$53.01	225,187
2017-09-26	$52.89	$52.89	$51.86	$52.29	$52.29	207,410
2017-09-25	$52.50	$54.25	$52.08	$53.05	$53.05	240,223
2017-09-22	$52.32	$52.78	$51.48	$52.16	$52.16	387,647
2017-09-21	$52.87	$54.75	$51.99	$52.52	$52.52	406,929
2017-09-20	$51.88	$52.83	$51.57	$52.63	$52.63	269,269
2017-09-19	$52.92	$53.60	$51.44	$51.90	$51.90	224,754
2017-09-18	$55.17	$55.63	$52.81	$52.99	$52.99	303,274
2017-09-15	$53.54	$55.25	$53.00	$55.23	$55.23	686,260
2017-09-14	$51.00	$54.30	$50.38	$53.38	$53.38	738,018
2017-09-13	$50.34	$51.25	$49.61	$49.79	$49.79	308,977
2017-09-12	$50.66	$51.19	$49.75	$50.27	$50.27	300,339
2017-09-11	$51.03	$51.24	$49.98	$50.51	$50.51	288,416
2017-09-08	$49.98	$50.52	$49.57	$49.96	$49.96	289,681
2017-09-07	$51.96	$52.37	$49.97	$50.00	$50.00	555,338
2017-09-06	$54.66	$54.94	$51.37	$52.78	$52.78	311,320
2017-09-05	$56.17	$56.68	$53.67	$54.52	$54.52	244,774
2017-09-01	$57.50	$58.05	$56.11	$56.32	$56.32	413,672
2017-08-31	$55.75	$58.04	$55.19	$57.06	$57.06	469,333
2017-08-30	$54.94	$56.84	$54.69	$56.24	$56.24	341,089
2017-08-29	$52.20	$55.34	$52.06	$54.35	$54.35	350,231
2017-08-28	$52.05	$53.02	$51.45	$53.00	$53.00	323,258
2017-08-25	$51.61	$51.83	$51.01	$51.40	$51.40	385,069
2017-08-24	$51.12	$51.98	$51.11	$51.43	$51.43	439,253
2017-08-23	$51.00	$52.34	$50.49	$51.02	$51.02	1,600,391
2017-08-22	$57.31	$59.04	$57.00	$58.85	$58.85	136,690
2017-08-21	$56.46	$56.96	$55.63	$56.91	$56.91	142,445
2017-08-18	$57.39	$58.20	$56.44	$56.51	$56.51	262,203
2017-08-17	$60.35	$61.78	$57.91	$57.95	$57.95	210,049
2017-08-16	$60.99	$62.51	$60.55	$61.34	$61.34	145,885
2017-08-15	$61.03	$61.59	$60.01	$60.98	$60.98	143,451
2017-08-14	$59.91	$61.00	$59.31	$60.79	$60.79	164,365
2017-08-11	$60.87	$60.93	$58.30	$59.44	$59.44	223,837
2017-08-10	$62.28	$62.36	$59.94	$60.12	$60.12	234,054
2017-08-09	$63.65	$65.06	$61.96	$62.78	$62.78	124,772
2017-08-08	$63.96	$65.93	$63.33	$64.14	$64.14	203,272
2017-08-07	$63.16	$64.47	$62.29	$64.07	$64.07	126,282
2017-08-04	$62.77	$63.68	$62.29	$63.30	$63.30	165,958
2017-08-03	$62.72	$63.72	$61.56	$62.59	$62.59	215,592
2017-08-02	$63.49	$63.61	$61.52	$62.59	$62.59	201,451
2017-08-01	$66.92	$68.10	$63.11	$63.34	$63.34	299,941
2017-07-31	$66.88	$67.69	$65.93	$66.32	$66.32	183,690
2017-07-28	$66.08	$67.88	$64.18	$66.99	$66.99	317,348
2017-07-27	$71.52	$71.77	$66.90	$67.74	$67.74	295,267
2017-07-26	$70.95	$71.39	$70.01	$70.83	$70.83	197,504
2017-07-25	$71.50	$71.51	$69.28	$70.84	$70.84	226,566
2017-07-24	$70.06	$71.85	$69.44	$71.59	$71.59	286,733
2017-07-21	$71.55	$71.99	$69.31	$70.06	$70.06	231,294
2017-07-20	$68.35	$71.34	$67.61	$70.99	$70.99	316,073
2017-07-19	$67.57	$69.42	$67.29	$68.06	$68.06	273,956
2017-07-18	$66.24	$67.33	$65.32	$66.83	$66.83	180,737
2017-07-17	$64.88	$69.74	$64.88	$66.29	$66.29	396,015
2017-07-14	$64.80	$65.71	$64.22	$64.36	$64.36	182,157
2017-07-13	$63.42	$65.58	$61.58	$64.83	$64.83	244,836
2017-07-12	$64.25	$64.71	$62.94	$63.42	$63.42	226,237
2017-07-11	$61.58	$64.07	$61.48	$63.76	$63.76	186,937
2017-07-10	$63.77	$64.10	$61.18	$61.48	$61.48	238,493
2017-07-07	$63.95	$64.25	$63.12	$63.92	$63.92	149,311
2017-07-06	$66.05	$66.23	$62.97	$63.28	$63.28	269,821
2017-07-05	$63.61	$66.85	$62.73	$66.72	$66.72	389,211
2017-07-03	$62.30	$63.95	$61.60	$63.81	$63.81	164,446
2017-06-30	$61.98	$62.64	$60.79	$62.11	$62.11	310,994
2017-06-29	$63.15	$63.26	$60.36	$61.88	$61.88	296,391
2017-06-28	$61.29	$63.96	$59.98	$63.09	$63.09	342,548
2017-06-27	$65.36	$65.63	$60.33	$60.61	$60.61	453,994
2017-06-26	$66.42	$67.29	$65.01	$65.29	$65.29	247,874
2017-06-23	$65.62	$66.91	$63.70	$66.42	$66.42	515,528
2017-06-22	$66.40	$67.98	$63.08	$65.66	$65.66	561,761
2017-06-21	$63.86	$66.53	$63.22	$66.40	$66.40	462,878
2017-06-20	$64.00	$67.53	$62.90	$63.38	$63.38	417,670
2017-06-19	$62.78	$65.07	$62.41	$63.87	$63.87	354,917
2017-06-16	$61.16	$63.04	$60.60	$62.48	$62.48	926,121
2017-06-15	$61.21	$63.68	$60.18	$61.85	$61.85	378,363
2017-06-14	$58.76	$63.04	$57.92	$61.73	$61.73	661,851
2017-06-13	$54.97	$58.70	$54.39	$58.67	$58.67	615,681
2017-06-12	$57.37	$57.92	$54.15	$54.77	$54.77	724,775
2017-06-09	$57.09	$59.76	$56.14	$57.31	$57.31	558,397
2017-06-08	$55.41	$57.00	$55.23	$56.93	$56.93	298,769
2017-06-07	$57.66	$58.12	$55.45	$55.78	$55.78	343,413
2017-06-06	$55.49	$58.60	$55.31	$57.27	$57.27	600,346
2017-06-05	$57.30	$57.90	$55.10	$56.23	$56.23	315,533
2017-06-02	$56.64	$57.87	$56.22	$56.84	$56.84	427,774
2017-06-01	$54.21	$57.71	$54.03	$56.61	$56.61	408,715
2017-05-31	$53.42	$54.54	$51.67	$53.85	$53.85	277,222
2017-05-30	$55.75	$56.00	$52.96	$53.01	$53.01	320,937
2017-05-26	$57.45	$58.61	$55.55	$55.91	$55.91	304,326
2017-05-25	$60.27	$60.61	$57.98	$58.52	$58.52	313,139
2017-05-24	$57.54	$61.04	$56.75	$60.01	$60.01	441,504
2017-05-23	$57.64	$57.75	$56.30	$57.55	$57.55	260,074
2017-05-22	$57.60	$57.71	$56.43	$57.38	$57.38	231,989
2017-05-19	$59.10	$59.54	$57.39	$57.47	$57.47	280,283
2017-05-18	$58.29	$59.80	$58.23	$59.01	$59.01	251,491
2017-05-17	$58.08	$59.49	$57.68	$58.31	$58.31	364,503
2017-05-16	$58.17	$59.59	$58.17	$59.38	$59.38	169,517
2017-05-15	$58.18	$59.24	$57.66	$58.86	$58.86	202,525
2017-05-12	$57.64	$58.66	$57.14	$57.95	$57.95	350,683
2017-05-11	$58.90	$59.52	$57.06	$57.69	$57.69	455,288
2017-05-10	$60.98	$61.44	$59.06	$59.39	$59.39	270,614
2017-05-09	$60.62	$62.08	$59.83	$61.38	$61.38	302,034
2017-05-08	$60.69	$61.00	$59.42	$60.09	$60.09	353,126
2017-05-05	$62.25	$62.75	$59.33	$61.08	$61.08	585,443
2017-05-04	$60.32	$61.54	$60.05	$61.22	$61.22	524,769
2017-05-03	$60.72	$61.28	$58.35	$59.91	$59.91	649,302
2017-05-02	$63.38	$64.15	$59.90	$61.00	$61.00	728,291
2017-05-01	$64.64	$64.65	$62.50	$63.42	$63.42	445,649
2017-04-28	$64.76	$65.01	$63.45	$64.39	$64.39	230,611
2017-04-27	$65.80	$66.13	$64.51	$64.54	$64.54	302,449
2017-04-26	$65.09	$66.33	$64.69	$65.68	$65.68	344,683
2017-04-25	$62.34	$65.16	$62.05	$65.02	$65.02	741,940
2017-04-24	$61.42	$62.16	$61.03	$61.31	$61.31	327,281
2017-04-21	$61.74	$62.40	$59.95	$60.57	$60.57	669,457
2017-04-20	$60.85	$62.53	$59.62	$62.04	$62.04	887,963
2017-04-19	$65.05	$66.17	$60.10	$60.89	$60.89	4,408,257
2017-04-18	$60.92	$63.94	$59.45	$60.08	$60.08	700,243
2017-04-17	$59.69	$61.46	$59.61	$61.45	$61.45	425,323
2017-04-13	$57.40	$60.41	$57.05	$60.28	$60.28	534,302
2017-04-12	$57.89	$58.71	$57.20	$57.66	$57.66	364,294
2017-04-11	$57.34	$58.97	$56.17	$57.69	$57.69	459,616
2017-04-10	$58.94	$59.36	$57.37	$57.51	$57.51	301,578
2017-04-07	$58.44	$60.11	$58.06	$58.83	$58.83	422,308
2017-04-06	$61.15	$63.26	$58.32	$58.59	$58.59	947,930
2017-04-05	$65.29	$65.74	$61.22	$61.71	$61.71	639,888
2017-04-04	$64.63	$66.13	$64.41	$64.97	$64.97	511,708
2017-04-03	$67.42	$68.46	$64.64	$64.70	$64.70	699,128
2017-03-31	$67.30	$68.45	$66.68	$67.78	$67.78	667,394
2017-03-30	$66.59	$67.44	$65.55	$67.30	$67.30	543,441
2017-03-29	$66.98	$67.96	$66.60	$66.72	$66.72	516,066
2017-03-28	$69.87	$70.79	$66.85	$67.66	$67.66	596,265
2017-03-27	$69.00	$71.41	$68.47	$69.98	$69.98	585,539
2017-03-24	$72.38	$72.38	$67.91	$70.32	$70.32	1,376,799
2017-03-23	$73.11	$73.88	$70.51	$71.99	$71.99	2,164,045
2017-03-22	$77.73	$79.92	$77.25	$78.36	$78.36	591,403
2017-03-21	$85.74	$85.78	$77.45	$77.72	$77.72	463,475
2017-03-20	$84.73	$85.74	$83.40	$85.07	$85.07	290,287
2017-03-17	$84.48	$86.14	$84.01	$84.61	$84.61	944,044
2017-03-16	$87.67	$88.95	$85.13	$85.57	$85.57	362,146
2017-03-15	$84.73	$88.59	$82.53	$88.11	$88.11	482,937
2017-03-14	$83.38	$85.19	$82.56	$84.39	$84.39	318,461
2017-03-13	$85.63	$85.68	$84.14	$84.22	$84.22	269,361
2017-03-10	$87.16	$87.16	$84.79	$85.97	$85.97	263,409
2017-03-09	$85.97	$87.32	$85.20	$86.28	$86.28	228,836
2017-03-08	$85.31	$87.28	$84.26	$85.78	$85.78	303,106
2017-03-07	$86.50	$88.64	$84.86	$85.15	$85.15	449,896
2017-03-06	$87.57	$88.67	$86.43	$87.71	$87.71	255,117
2017-03-03	$85.68	$88.28	$85.56	$88.25	$88.25	412,107
2017-03-02	$89.00	$91.35	$85.22	$85.46	$85.46	533,299
2017-03-01	$86.93	$89.27	$85.21	$88.80	$88.80	790,714
2017-02-28	$84.65	$87.22	$83.09	$85.08	$85.08	728,383
2017-02-27	$77.55	$85.58	$77.31	$85.16	$85.16	1,120,337
2017-02-24	$75.90	$77.57	$73.69	$77.47	$77.47	280,005
2017-02-23	$78.29	$78.47	$75.03	$76.88	$76.88	468,934
2017-02-22	$77.00	$78.82	$76.53	$78.18	$78.18	362,662
2017-02-21	$77.23	$78.71	$76.39	$76.92	$76.92	453,213
2017-02-17	$78.25	$78.25	$72.88	$76.91	$76.91	708,333
2017-02-16	$77.58	$77.58	$74.94	$76.82	$76.82	432,478
2017-02-15	$76.12	$77.20	$74.98	$76.76	$76.76	347,308
2017-02-14	$74.68	$76.34	$73.91	$76.24	$76.24	284,327
2017-02-13	$74.50	$75.50	$74.15	$74.77	$74.77	359,716
2017-02-10	$73.87	$74.50	$72.26	$73.90	$73.90	371,858
2017-02-09	$71.52	$73.89	$71.52	$73.66	$73.66	1,054,966
2017-02-08	$72.37	$72.84	$71.03	$71.38	$71.38	425,702
2017-02-07	$73.99	$75.00	$72.54	$72.91	$72.91	423,782
2017-02-06	$73.89	$74.48	$72.60	$73.99	$73.99	397,826
2017-02-03	$74.49	$74.75	$73.72	$74.11	$74.11	485,622
2017-02-02	$74.45	$76.19	$73.54	$73.88	$73.88	378,735
2017-02-01	$75.57	$76.02	$73.69	$75.00	$75.00	508,658
2017-01-31	$67.03	$75.10	$66.56	$75.01	$75.01	539,939
2017-01-30	$68.65	$68.85	$66.06	$67.80	$67.80	241,696
2017-01-27	$68.72	$69.98	$68.52	$69.15	$69.15	184,061
2017-01-26	$69.89	$70.81	$68.21	$68.66	$68.66	219,064
2017-01-25	$70.95	$71.38	$69.14	$69.86	$69.86	213,878
2017-01-24	$68.63	$70.24	$66.66	$70.05	$70.05	358,223
2017-01-23	$68.65	$69.14	$67.23	$68.39	$68.39	350,990
2017-01-20	$70.02	$70.50	$68.30	$68.70	$68.70	389,875
2017-01-19	$70.59	$71.25	$69.30	$69.86	$69.86	298,983
2017-01-18	$69.60	$70.89	$68.30	$70.75	$70.75	383,012
2017-01-17	$72.19	$72.19	$69.03	$69.19	$69.19	544,897
2017-01-13	$72.93	$75.40	$72.42	$73.01	$73.01	371,415
2017-01-12	$70.00	$74.18	$69.49	$72.97	$72.97	315,225
2017-01-11	$73.60	$74.34	$69.77	$71.10	$71.10	574,377
2017-01-10	$75.23	$75.94	$72.36	$73.85	$73.85	364,643
2017-01-09	$77.21	$77.77	$74.21	$74.77	$74.77	603,297
2017-01-06	$76.25	$78.60	$75.79	$76.97	$76.97	408,665
2017-01-05	$75.60	$77.05	$73.61	$76.37	$76.37	390,271
2017-01-04	$70.31	$76.21	$70.31	$75.45	$75.45	465,564
2017-01-03	$71.38	$72.57	$69.39	$69.97	$69.97	320,061
2016-12-30	$70.28	$71.16	$69.66	$70.31	$70.31	241,166
2016-12-29	$71.36	$72.34	$69.45	$70.16	$70.16	253,319
2016-12-28	$74.02	$74.05	$71.10	$71.22	$71.22	343,726
2016-12-27	$74.27	$75.90	$73.44	$73.86	$73.86	341,313
2016-12-23	$71.22	$74.03	$70.76	$73.79	$73.79	497,493
2016-12-22	$72.48	$72.98	$70.42	$71.28	$71.28	288,919
2016-12-21	$73.11	$74.87	$71.19	$72.22	$72.22	346,583
2016-12-20	$72.08	$73.48	$71.67	$72.95	$72.95	305,334
2016-12-19	$71.91	$73.50	$71.17	$71.34	$71.34	418,110
2016-12-16	$72.25	$74.79	$71.36	$72.25	$72.25	1,267,456
2016-12-15	$70.92	$72.53	$69.32	$72.34	$72.34	548,127
2016-12-14	$69.60	$71.25	$69.21	$70.48	$70.48	386,211
2016-12-13	$71.48	$72.26	$69.14	$69.51	$69.51	562,228
2016-12-12	$70.21	$71.70	$69.31	$70.59	$70.59	524,506
2016-12-09	$72.66	$75.01	$70.03	$70.74	$70.74	539,833
2016-12-08	$70.99	$72.50	$68.47	$71.96	$71.96	770,580
2016-12-07	$75.58	$76.46	$71.22	$71.33	$71.33	664,815
2016-12-06	$77.06	$77.64	$73.76	$76.92	$76.92	585,835
2016-12-05	$76.03	$79.78	$75.48	$76.83	$76.83	531,429
2016-12-02	$74.37	$77.46	$74.32	$74.55	$74.55	518,474
2016-12-01	$79.29	$79.76	$74.59	$74.69	$74.69	751,197
2016-11-30	$85.00	$85.29	$77.55	$78.29	$78.29	898,067
2016-11-29	$82.09	$84.88	$79.31	$84.19	$84.19	574,741
2016-11-28	$86.27	$86.27	$80.45	$81.67	$81.67	711,209
2016-11-25	$85.30	$86.77	$83.00	$86.74	$86.74	247,843
2016-11-23	$78.57	$86.10	$76.94	$85.81	$85.81	572,702
2016-11-22	$84.97	$85.52	$80.11	$80.75	$80.75	610,655
2016-11-21	$82.81	$84.84	$80.94	$84.66	$84.66	438,314
2016-11-18	$81.18	$83.00	$79.67	$82.72	$82.72	469,384
2016-11-17	$78.47	$81.69	$76.12	$81.42	$81.42	506,997
2016-11-16	$81.21	$83.69	$77.03	$77.84	$77.84	589,657
2016-11-15	$80.87	$83.11	$78.49	$81.43	$81.43	702,209
2016-11-14	$79.69	$83.67	$76.35	$81.74	$81.74	1,132,139
2016-11-11	$74.36	$82.48	$73.51	$82.06	$82.06	1,333,903
2016-11-10	$72.45	$80.96	$72.45	$78.72	$78.72	1,639,655
2016-11-09	$67.27	$76.31	$64.13	$71.72	$71.72	1,323,122
2016-11-08	$57.54	$61.76	$56.32	$61.17	$61.17	951,500
2016-11-07	$56.55	$59.36	$55.25	$58.54	$58.54	856,688
2016-11-04	$53.25	$56.34	$53.25	$55.25	$55.25	791,949
2016-11-03	$58.09	$58.09	$52.60	$52.70	$52.70	868,752
2016-11-02	$59.83	$59.99	$57.68	$58.04	$58.04	535,463
2016-11-01	$59.47	$61.12	$58.10	$60.22	$60.22	573,699
2016-10-31	$62.73	$63.22	$58.88	$58.99	$58.99	423,198
2016-10-28	$62.44	$64.39	$59.29	$62.62	$62.62	600,217
2016-10-27	$64.13	$64.77	$62.42	$62.77	$62.77	489,404
2016-10-26	$62.82	$64.43	$61.98	$63.13	$63.13	507,928
2016-10-25	$66.02	$66.72	$62.98	$63.05	$63.05	345,730
2016-10-24	$66.91	$68.36	$65.59	$65.97	$65.97	381,274
2016-10-21	$66.47	$67.10	$65.11	$66.40	$66.40	1,233,503
2016-10-20	$62.22	$66.84	$61.71	$66.61	$66.61	854,586
2016-10-19	$62.28	$62.81	$60.28	$61.55	$61.55	390,180
2016-10-18	$61.73	$62.86	$61.43	$62.14	$62.14	310,383
2016-10-17	$61.78	$62.08	$59.96	$60.75	$60.75	424,007
2016-10-14	$66.75	$67.29	$61.54	$61.57	$61.57	598,673
2016-10-13	$64.56	$67.20	$64.26	$66.18	$66.18	611,395
2016-10-12	$70.05	$70.96	$64.88	$65.51	$65.51	696,565
2016-10-11	$72.07	$73.27	$69.50	$70.04	$70.04	558,382
2016-10-10	$71.88	$73.55	$71.21	$72.92	$72.92	365,835
2016-10-07	$69.66	$71.85	$68.51	$70.84	$70.84	583,793
2016-10-06	$71.82	$72.48	$69.21	$69.76	$69.76	690,138
2016-10-05	$70.71	$75.48	$70.15	$72.85	$72.85	652,722
2016-10-04	$71.06	$71.93	$69.77	$70.03	$70.03	291,822
2016-10-03	$70.50	$71.92	$68.86	$70.85	$70.85	478,058
2016-09-30	$68.66	$72.42	$68.15	$70.94	$70.94	460,886
2016-09-29	$71.26	$71.84	$68.46	$68.58	$68.58	685,645
2016-09-28	$72.71	$73.83	$70.27	$71.56	$71.56	449,679
2016-09-27	$71.09	$72.82	$70.51	$72.74	$72.74	428,754
2016-09-26	$72.13	$73.08	$70.77	$71.25	$71.25	342,069
2016-09-23	$74.34	$75.31	$72.50	$72.60	$72.60	511,138
2016-09-22	$74.61	$75.19	$72.85	$74.05	$74.05	398,898
2016-09-21	$76.56	$76.90	$71.13	$73.79	$73.79	1,345,190
2016-09-20	$77.62	$78.62	$75.16	$75.95	$75.95	851,531
2016-09-19	$78.32	$81.40	$75.86	$76.58	$76.58	1,159,582
2016-09-16	$73.81	$77.27	$72.92	$77.12	$77.12	846,423
2016-09-15	$72.30	$74.73	$71.71	$74.19	$74.19	522,112
2016-09-14	$70.23	$72.36	$69.53	$72.13	$72.13	546,702
2016-09-13	$70.57	$71.21	$67.56	$69.88	$69.88	568,537
2016-09-12	$65.67	$71.59	$65.67	$71.39	$71.39	561,643
2016-09-09	$68.52	$69.60	$66.32	$66.41	$66.41	493,590
2016-09-08	$68.12	$69.78	$67.28	$69.65	$69.65	411,959
2016-09-07	$67.64	$69.95	$67.26	$68.03	$68.03	401,409
2016-09-06	$65.66	$69.30	$65.29	$67.38	$67.38	594,279
2016-09-02	$66.62	$67.16	$64.57	$65.13	$65.13	353,003
2016-09-01	$66.26	$66.72	$64.99	$66.28	$66.28	280,763
2016-08-31	$66.67	$66.81	$65.39	$65.92	$65.92	514,484
2016-08-30	$64.89	$67.50	$64.73	$66.81	$66.81	544,671
2016-08-29	$65.65	$66.33	$64.10	$65.02	$65.02	353,069
2016-08-26	$62.91	$67.75	$62.91	$65.50	$65.50	703,934
2016-08-25	$64.15	$65.38	$62.01	$63.20	$63.20	547,743
2016-08-24	$69.07	$70.00	$63.32	$64.10	$64.10	905,180
2016-08-23	$68.53	$70.60	$67.94	$69.36	$69.36	856,126
2016-08-22	$66.99	$68.27	$66.00	$68.10	$68.10	776,411
2016-08-19	$65.67	$67.25	$65.17	$66.00	$66.00	338,647
2016-08-18	$65.14	$66.07	$64.18	$65.84	$65.84	346,457
2016-08-17	$65.69	$65.79	$64.57	$65.07	$65.07	411,519
2016-08-16	$67.55	$67.55	$64.87	$65.66	$65.66	448,032
2016-08-15	$66.86	$68.73	$66.55	$67.59	$67.59	433,912
2016-08-12	$68.00	$68.29	$64.52	$66.54	$66.54	645,250
2016-08-11	$63.72	$69.36	$63.50	$68.35	$68.35	1,028,111
2016-08-10	$64.72	$64.99	$62.75	$63.28	$63.28	420,686
2016-08-09	$66.01	$66.24	$62.47	$64.97	$64.97	456,142
2016-08-08	$66.41	$67.01	$64.04	$65.35	$65.35	396,056
2016-08-05	$64.59	$66.62	$64.05	$66.40	$66.40	267,744
2016-08-04	$65.40	$67.59	$63.88	$64.24	$64.24	331,239
2016-08-03	$63.14	$65.11	$62.65	$65.04	$65.04	300,267
2016-08-02	$63.22	$64.92	$61.87	$63.33	$63.33	420,305
2016-08-01	$63.44	$65.12	$62.69	$63.53	$63.53	557,303
2016-07-29	$61.09	$63.50	$60.85	$63.28	$63.28	631,547
2016-07-28	$61.27	$63.17	$60.33	$61.01	$61.01	581,444
2016-07-27	$57.49	$61.67	$57.49	$61.43	$61.43	1,211,660
2016-07-26	$53.95	$58.17	$53.65	$57.19	$57.19	935,240
2016-07-25	$53.93	$54.58	$53.00	$54.22	$54.22	375,222
2016-07-22	$52.71	$53.96	$51.89	$53.73	$53.73	593,143
2016-07-21	$53.00	$53.99	$51.50	$52.32	$52.32	443,590
2016-07-20	$50.80	$53.78	$50.58	$52.77	$52.77	679,465
2016-07-19	$53.35	$53.75	$50.25	$50.55	$50.55	771,558
2016-07-18	$53.46	$54.39	$51.87	$53.53	$53.53	700,260
2016-07-15	$51.14	$53.78	$49.97	$53.17	$53.17	1,060,029
2016-07-14	$52.19	$52.92	$48.33	$49.54	$49.54	1,054,531
2016-07-13	$54.60	$55.52	$50.64	$50.85	$50.85	871,718
2016-07-12	$54.43	$57.08	$53.32	$54.40	$54.40	1,042,849
2016-07-11	$53.73	$55.37	$52.68	$52.88	$52.88	691,253
2016-07-08	$52.55	$54.15	$51.75	$53.35	$53.35	513,556
2016-07-07	$52.97	$53.88	$52.16	$52.50	$52.50	846,917
2016-07-06	$49.54	$51.95	$49.25	$51.76	$51.76	488,671
2016-07-05	$51.00	$51.00	$49.06	$49.99	$49.99	673,933
2016-07-01	$49.19	$52.20	$49.04	$51.71	$51.71	547,514
2016-06-30	$49.68	$50.61	$48.21	$48.91	$48.91	692,033
2016-06-29	$52.16	$52.18	$48.88	$49.75	$49.75	887,249
2016-06-28	$48.49	$50.97	$48.38	$50.73	$50.73	1,158,129
2016-06-27	$48.18	$49.65	$46.52	$47.26	$47.26	985,744
2016-06-24	$48.83	$50.24	$48.52	$49.17	$49.17	1,024,677
2016-06-23	$52.99	$53.53	$50.81	$51.95	$51.95	816,359
2016-06-22	$51.94	$54.99	$50.27	$52.40	$52.40	895,655
2016-06-21	$54.86	$54.86	$51.14	$52.03	$52.03	1,099,151
2016-06-20	$56.28	$57.15	$54.09	$54.50	$54.50	978,756
2016-06-17	$58.74	$58.83	$54.72	$54.99	$54.99	1,346,577
2016-06-16	$62.16	$62.16	$59.16	$59.76	$59.76	666,519
2016-06-15	$61.59	$63.86	$61.02	$62.64	$62.64	843,930
2016-06-14	$59.89	$61.92	$59.74	$61.00	$61.00	804,568
2016-06-13	$61.29	$62.20	$59.16	$60.01	$60.01	765,689
2016-06-10	$65.44	$65.48	$61.50	$61.58	$61.58	980,754
2016-06-09	$70.33	$71.93	$65.69	$65.85	$65.85	733,794
2016-06-08	$70.80	$71.59	$69.12	$71.28	$71.28	643,510
2016-06-07	$71.67	$71.86	$68.62	$70.17	$70.17	687,480
2016-06-06	$69.26	$73.16	$66.32	$72.95	$72.95	641,167
2016-06-03	$73.05	$73.05	$67.55	$69.53	$69.53	722,519
2016-06-02	$70.48	$74.97	$70.25	$73.69	$73.69	934,096
2016-06-01	$72.40	$73.70	$70.26	$70.57	$70.57	685,680
2016-05-31	$69.72	$74.68	$69.72	$73.10	$73.10	1,335,001
2016-05-27	$69.12	$69.55	$67.23	$68.57	$68.57	536,978
2016-05-26	$68.39	$70.86	$67.27	$69.53	$69.53	483,672
2016-05-25	$68.54	$71.11	$67.76	$68.59	$68.59	643,318
2016-05-24	$65.95	$69.19	$64.65	$68.28	$68.28	696,474
2016-05-23	$64.09	$67.09	$63.70	$65.19	$65.19	417,758
2016-05-20	$61.35	$64.24	$60.44	$64.01	$64.01	550,482
2016-05-19	$62.87	$64.59	$60.29	$61.46	$61.46	560,195
2016-05-18	$58.44	$63.30	$58.44	$63.18	$63.18	415,299
2016-05-17	$59.17	$61.20	$57.85	$58.88	$58.88	632,103
2016-05-16	$59.38	$62.12	$58.71	$59.49	$59.49	570,191
2016-05-13	$58.20	$60.61	$57.41	$59.26	$59.26	329,083
2016-05-12	$59.99	$60.60	$56.25	$58.56	$58.56	569,900
2016-05-11	$63.68	$64.53	$59.20	$59.43	$59.43	672,243
2016-05-10	$62.44	$65.46	$59.85	$63.55	$63.55	669,902
2016-05-09	$63.51	$66.06	$61.91	$64.36	$64.36	524,728
2016-05-06	$61.61	$64.85	$60.40	$63.16	$63.16	480,812
2016-05-05	$63.60	$63.60	$59.88	$62.45	$62.45	413,886
2016-05-04	$65.46	$66.37	$62.51	$63.09	$63.09	586,149
2016-05-03	$68.77	$69.71	$65.37	$65.56	$65.56	573,470
2016-05-02	$67.75	$69.58	$65.54	$69.46	$69.46	405,829
2016-04-29	$67.77	$69.22	$65.05	$67.62	$67.62	462,687
2016-04-28	$69.33	$70.72	$67.56	$68.00	$68.00	372,587
2016-04-27	$71.02	$71.02	$67.65	$69.58	$69.58	426,006
2016-04-26	$72.57	$72.62	$70.45	$70.88	$70.88	404,946
2016-04-25	$76.31	$76.97	$72.97	$73.19	$73.19	427,997
2016-04-22	$75.73	$76.41	$72.44	$76.02	$76.02	454,567
2016-04-21	$71.52	$75.48	$70.07	$75.41	$75.41	528,503
2016-04-20	$70.39	$71.42	$68.71	$70.51	$70.51	386,368
2016-04-19	$73.45	$73.73	$69.59	$69.86	$69.86	598,248
2016-04-18	$70.36	$73.83	$69.44	$73.70	$73.70	440,420
2016-04-15	$70.74	$71.50	$68.80	$70.85	$70.85	281,803
2016-04-14	$71.65	$71.91	$68.40	$70.94	$70.94	367,835
2016-04-13	$69.48	$71.72	$67.95	$71.34	$71.34	344,663
2016-04-12	$66.80	$69.59	$65.08	$69.25	$69.25	462,477
2016-04-11	$71.07	$71.07	$66.80	$66.98	$66.98	456,898
2016-04-08	$71.58	$72.00	$66.75	$70.65	$70.65	597,164
2016-04-07	$72.62	$78.13	$69.74	$70.14	$70.14	616,896
2016-04-06	$67.80	$74.96	$67.46	$73.51	$73.51	667,891
2016-04-05	$66.96	$70.78	$66.40	$67.62	$67.62	549,607
2016-04-04	$66.93	$70.48	$66.14	$67.62	$67.62	759,636
2016-04-01	$63.15	$66.96	$62.28	$66.46	$66.46	519,412
2016-03-31	$57.80	$64.36	$57.07	$63.31	$63.31	617,706
2016-03-30	$59.89	$62.20	$57.17	$57.30	$57.30	796,196
2016-03-29	$56.82	$59.36	$54.30	$59.13	$59.13	573,915
2016-03-28	$59.60	$60.72	$56.64	$56.81	$56.81	480,059
2016-03-24	$58.40	$61.97	$56.20	$59.02	$59.02	557,464
2016-03-23	$62.09	$63.72	$58.49	$58.80	$58.80	1,023,133
2016-03-22	$57.27	$63.88	$57.27	$62.42	$62.42	941,986
2016-03-21	$55.79	$58.61	$55.43	$57.69	$57.69	928,210
2016-03-18	$54.63	$57.62	$51.02	$56.32	$56.32	1,242,478
2016-03-17	$53.44	$54.78	$50.22	$54.28	$54.28	679,749
2016-03-16	$54.22	$55.68	$52.10	$53.43	$53.43	562,031
2016-03-15	$57.77	$58.17	$53.59	$54.73	$54.73	529,434
2016-03-14	$59.93	$61.90	$58.03	$58.70	$58.70	647,937
2016-03-11	$56.01	$60.60	$55.00	$60.00	$60.00	842,161
2016-03-10	$59.09	$61.03	$53.25	$54.95	$54.95	965,694
2016-03-09	$62.35	$62.93	$58.00	$58.61	$58.61	931,271
2016-03-08	$66.50	$67.00	$61.52	$61.90	$61.90	806,834
2016-03-07	$62.24	$66.38	$60.53	$65.82	$65.82	650,416
2016-03-04	$64.17	$65.19	$62.00	$62.74	$62.74	660,919
2016-03-03	$67.70	$68.65	$62.60	$63.38	$63.38	618,718
2016-03-02	$64.00	$70.00	$63.53	$67.78	$67.78	980,970
2016-03-01	$61.63	$64.85	$59.46	$64.70	$64.70	814,697
2016-02-29	$62.56	$64.77	$60.04	$60.99	$60.99	866,729
2016-02-26	$60.52	$63.87	$59.11	$62.30	$62.30	589,735
2016-02-25	$62.70	$64.97	$60.03	$60.85	$60.85	639,083
2016-02-24	$60.02	$62.99	$58.24	$62.74	$62.74	496,225
2016-02-23	$62.74	$64.19	$60.65	$60.83	$60.83	745,927
2016-02-22	$64.11	$65.95	$62.39	$63.72	$63.72	673,495
2016-02-19	$60.47	$64.84	$59.09	$63.27	$63.27	486,429
2016-02-18	$61.86	$63.67	$59.06	$60.52	$60.52	779,146
2016-02-17	$59.08	$63.46	$57.50	$61.50	$61.50	726,545
2016-02-16	$55.80	$58.90	$55.09	$57.89	$57.89	676,411
2016-02-12	$54.33	$55.18	$51.05	$54.77	$54.77	735,789
2016-02-11	$51.48	$54.44	$50.01	$53.44	$53.44	515,394
2016-02-10	$52.19	$56.98	$50.36	$53.24	$53.24	1,073,799
2016-02-09	$49.70	$54.63	$49.00	$51.64	$51.64	1,220,296
2016-02-08	$52.28	$53.85	$49.23	$50.72	$50.72	884,604
2016-02-05	$54.15	$56.16	$53.11	$53.85	$53.85	674,878
2016-02-04	$57.89	$59.34	$52.02	$54.26	$54.26	1,258,745
2016-02-03	$60.96	$61.11	$51.52	$58.46	$58.46	1,167,450
2016-02-02	$60.81	$63.25	$59.42	$60.78	$60.78	1,124,346
2016-02-01	$56.57	$62.33	$54.86	$62.01	$62.01	957,451
2016-01-29	$60.82	$63.78	$54.00	$56.15	$56.15	1,552,403
2016-01-28	$65.88	$66.71	$58.47	$61.07	$61.07	994,379
2016-01-27	$73.65	$75.21	$64.17	$64.83	$64.83	1,201,291
2016-01-26	$77.36	$78.41	$70.00	$73.67	$73.67	592,789
2016-01-25	$75.18	$80.38	$74.69	$76.89	$76.89	604,162
2016-01-22	$76.86	$77.90	$73.37	$75.39	$75.39	477,589
2016-01-21	$78.96	$82.94	$73.53	$74.71	$74.71	566,671
2016-01-20	$70.05	$78.57	$65.75	$77.96	$77.96	771,423
2016-01-19	$81.16	$82.62	$69.26	$71.52	$71.52	667,360
2016-01-15	$78.13	$80.83	$76.29	$79.63	$79.63	697,263
2016-01-14	$78.17	$82.39	$70.49	$82.30	$82.30	666,800
2016-01-13	$87.32	$88.85	$75.55	$76.82	$76.82	901,814
2016-01-12	$82.85	$92.16	$79.47	$86.51	$86.51	955,778
2016-01-11	$87.16	$87.64	$76.88	$80.15	$80.15	719,024
2016-01-08	$93.14	$94.40	$86.20	$86.44	$86.44	499,905
2016-01-07	$90.97	$94.14	$89.16	$93.03	$93.03	665,091
2016-01-06	$95.69	$96.27	$91.78	$94.03	$94.03	420,631
2016-01-05	$102.00	$102.75	$97.03	$98.93	$98.93	350,492
2016-01-04	$108.80	$110.06	$101.54	$101.86	$101.86	544,507
2015-12-31	$112.64	$116.10	$111.73	$112.18	$112.18	317,178
2015-12-30	$116.35	$117.12	$112.72	$113.03	$113.03	276,673
2015-12-29	$114.45	$116.48	$113.48	$116.20	$116.20	288,450
2015-12-28	$112.66	$114.62	$109.80	$113.26	$113.26	200,035
2015-12-24	$114.33	$114.89	$112.24	$113.84	$113.84	138,488
2015-12-23	$114.01	$116.56	$112.37	$114.31	$114.31	220,625
2015-12-22	$115.79	$115.88	$110.02	$113.10	$113.10	258,409
2015-12-21	$110.97	$116.37	$110.00	$113.16	$113.16	398,697
2015-12-18	$109.72	$112.10	$108.45	$109.87	$109.87	1,025,863
2015-12-17	$112.00	$113.15	$107.99	$110.37	$110.37	281,710
2015-12-16	$106.61	$111.68	$106.61	$111.43	$111.43	365,164
2015-12-15	$102.91	$106.29	$102.07	$105.40	$105.40	282,773
2015-12-14	$98.60	$102.66	$97.58	$101.91	$101.91	249,366
2015-12-11	$98.06	$101.43	$96.52	$98.18	$98.18	335,723
2015-12-10	$102.25	$103.00	$96.32	$100.79	$100.79	529,613
2015-12-09	$103.68	$104.22	$101.11	$102.69	$102.69	518,198
2015-12-08	$96.22	$104.65	$94.38	$104.34	$104.34	486,638
2015-12-07	$100.22	$101.70	$96.06	$97.87	$97.87	573,776
2015-12-04	$94.89	$100.84	$92.73	$100.28	$100.28	687,681
2015-12-03	$98.90	$101.50	$95.37	$95.89	$95.89	573,176
2015-12-02	$102.00	$102.00	$96.83	$98.45	$98.45	471,865
2015-12-01	$101.02	$103.88	$98.40	$102.35	$102.35	332,064
2015-11-30	$100.91	$100.91	$95.77	$98.32	$98.32	231,238
2015-11-27	$95.84	$101.65	$95.50	$100.82	$100.82	135,218
2015-11-25	$93.85	$96.47	$93.78	$94.93	$94.93	312,512
2015-11-24	$97.75	$98.18	$91.88	$94.46	$94.46	418,244
2015-11-23	$93.62	$101.46	$93.25	$98.75	$98.75	323,048
2015-11-20	$98.40	$98.99	$93.57	$93.92	$93.92	471,912
2015-11-19	$103.26	$105.19	$96.26	$97.71	$97.71	245,738
2015-11-18	$99.90	$104.96	$98.55	$103.76	$103.76	259,762
2015-11-17	$97.08	$103.76	$95.52	$99.94	$99.94	359,197
2015-11-16	$95.50	$97.89	$94.01	$96.39	$96.39	217,176
2015-11-13	$94.36	$98.42	$93.47	$95.70	$95.70	276,356
2015-11-12	$95.58	$99.54	$93.02	$94.71	$94.71	328,347
2015-11-11	$97.51	$102.54	$96.02	$96.34	$96.34	226,570
2015-11-10	$100.91	$100.91	$92.03	$97.43	$97.43	602,223
2015-11-09	$103.33	$105.91	$101.87	$102.33	$102.33	420,110
2015-11-06	$102.50	$105.88	$99.12	$103.74	$103.74	415,788
2015-11-05	$108.82	$109.56	$100.68	$103.04	$103.04	552,253
2015-11-04	$110.19	$112.70	$108.34	$108.57	$108.57	334,267
2015-11-03	$108.81	$111.73	$106.08	$109.66	$109.66	418,397
2015-11-02	$100.02	$110.35	$99.28	$109.63	$109.63	464,631
2015-10-30	$100.36	$101.64	$98.03	$99.35	$99.35	317,481
2015-10-29	$106.67	$108.92	$96.55	$100.12	$100.12	368,047
2015-10-28	$101.32	$106.53	$98.53	$106.20	$106.20	439,014
2015-10-27	$97.03	$102.39	$96.25	$101.25	$101.25	416,337
2015-10-26	$96.28	$100.73	$93.33	$97.28	$97.28	356,951
2015-10-23	$92.62	$101.54	$92.29	$96.95	$96.95	576,566
2015-10-22	$87.31	$93.68	$84.76	$90.72	$90.72	592,956
2015-10-21	$86.58	$88.57	$81.54	$87.02	$87.02	323,399
2015-10-20	$88.54	$89.09	$85.19	$85.74	$85.74	486,711
2015-10-19	$87.01	$91.49	$83.82	$88.94	$88.94	540,376
2015-10-16	$85.27	$89.38	$84.49	$86.81	$86.81	456,715
2015-10-15	$81.09	$86.16	$80.59	$84.85	$84.85	844,489
2015-10-14	$83.30	$86.59	$79.34	$81.13	$81.13	532,412
2015-10-13	$89.84	$89.85	$82.11	$82.49	$82.49	703,207
2015-10-12	$91.56	$93.00	$88.82	$89.89	$89.89	333,497
2015-10-09	$88.05	$93.27	$85.78	$90.70	$90.70	472,810
2015-10-08	$94.56	$99.93	$81.81	$87.87	$87.87	704,141
2015-10-07	$94.99	$95.90	$90.32	$95.27	$95.27	375,954
2015-10-06	$99.47	$101.72	$89.00	$94.12	$94.12	564,687
2015-10-05	$106.51	$107.64	$98.14	$100.00	$100.00	407,966
2015-10-02	$96.66	$108.00	$94.22	$104.69	$104.69	656,038
2015-10-01	$95.32	$99.44	$90.24	$98.98	$98.98	537,700
2015-09-30	$88.39	$96.79	$86.45	$96.31	$96.31	634,743
2015-09-29	$88.27	$94.87	$83.40	$86.61	$86.61	551,053
2015-09-28	$93.02	$97.01	$84.72	$87.89	$87.89	822,575
2015-09-25	$103.61	$103.61	$92.13	$94.11	$94.11	607,465
2015-09-24	$105.43	$106.29	$97.61	$101.68	$101.68	490,867
2015-09-23	$107.65	$111.00	$105.01	$106.41	$106.41	370,011
2015-09-22	$109.79	$111.08	$103.01	$107.63	$107.63	735,363
2015-09-21	$130.05	$130.83	$110.00	$111.80	$111.80	807,506
2015-09-18	$129.11	$131.31	$128.47	$129.91	$129.91	835,187
2015-09-17	$124.45	$133.40	$123.62	$131.47	$131.47	346,876
2015-09-16	$124.22	$127.58	$121.15	$124.71	$124.71	396,756
2015-09-15	$122.88	$125.89	$121.64	$123.75	$123.75	286,997
2015-09-14	$122.32	$124.16	$119.25	$122.83	$122.83	262,238
2015-09-11	$119.57	$121.98	$119.27	$121.71	$121.71	302,498
2015-09-10	$120.74	$122.99	$119.07	$120.58	$120.58	401,152
2015-09-09	$126.00	$127.58	$120.00	$121.03	$121.03	276,939
2015-09-08	$118.80	$125.17	$116.83	$124.83	$124.83	367,844

Ultragenyx Pharmaceutical Inc (RARE) News Headlines

Here are Monday's biggest analyst calls: Apple, Nvidia, Tesla, Meta, Amazon, Microsoft, Spotify, Ferrari & more

Here are Monday's biggest calls on Wall Street.

cnbc.com April 22, 2024

Buy this little-known pharma stock with more than 80% upside ahead, RBC says

Analyst Luca Issi began research coverage of the pharmaceutical company, which develops treatments for rare and ultrarare diseases, with an outperfor…