Staar Surgical Company (STAA) Stock

Data as of April 25, 2024

$46.89 ($-0.93) -1.94%

Staar Surgical Company - Daily Information

Click for more stock information on Staar Surgical Company.

Daily Information	Data
Date	April 25, 2024
Open	$46.90
Previous Close	$46.89
High	$47.05
Low	$45.42
Adjusted Open	$46.90
Previous Adjusted Close	$46.89
Adjusted High	$47.05
Adjusted Low	$45.42

About Staar Surgical Company (STAA)

Staar Surgical Company (STAA) is a publicly traded medical device company galloped by a mission to reduce preventable blindness. Founded in 1982, the company has become a global leader in the design, development, and marketing of implantable lenses that treat visual impairment. With an estimated 25 million people suffering from treatable visual deficiency, Staar Surgical Company provides its products to customers in more than 70 countries around the world. The companyâs patented products have been chosen by physicians over any other brand on the market. Over the years, Staar Surgical Company has grown significantly, with its operating marging expanding by 8.1 percent since 2017. Its revenues have grown by more than 20 percent in the last three years, signifying a reliable and sustained growth rate. In addition, the company has consistently beat expectations in terms of earnings and returns, making it an attractive investment option for both institutional and individual investors.

Invest in Staar Surgical Company (STAA)

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

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.

Historical Stock Data for Staar Surgical Company (STAA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$46.90	$47.05	$45.42	$46.89	$46.89	349,667
2024-04-24	$48.24	$49.13	$47.77	$47.82	$47.82	571,217
2024-04-23	$46.50	$48.50	$45.87	$48.19	$48.19	749,032
2024-04-22	$46.60	$47.28	$46.06	$46.55	$46.55	246,628
2024-04-19	$46.51	$47.33	$46.00	$46.39	$46.39	396,855
2024-04-18	$46.57	$47.30	$45.51	$46.77	$46.77	380,627
2024-04-17	$46.90	$47.39	$46.19	$46.34	$46.34	325,200
2024-04-16	$45.76	$47.34	$45.65	$46.62	$46.62	601,290
2024-04-15	$50.00	$50.00	$46.15	$46.22	$46.22	735,634
2024-04-12	$50.99	$51.34	$48.76	$49.79	$49.79	682,335
2024-04-11	$51.81	$51.81	$50.21	$51.60	$51.60	414,837
2024-04-10	$50.00	$51.70	$49.34	$51.08	$51.08	750,112
2024-04-09	$49.65	$52.68	$49.52	$52.25	$52.25	1,397,141
2024-04-08	$48.92	$49.60	$47.37	$49.49	$49.49	1,433,176
2024-04-05	$45.68	$48.83	$44.79	$48.68	$48.68	1,864,355
2024-04-04	$43.96	$46.93	$43.09	$45.51	$45.51	2,356,573
2024-04-03	$39.32	$40.45	$38.27	$39.07	$39.07	764,297
2024-04-02	$38.03	$39.83	$37.58	$39.55	$39.55	547,524
2024-04-01	$38.95	$39.20	$38.04	$39.04	$39.04	562,238
2024-03-28	$37.64	$38.59	$37.35	$38.28	$38.28	772,803
2024-03-27	$36.69	$38.32	$36.52	$37.70	$37.70	421,952
2024-03-26	$37.48	$37.61	$35.12	$36.00	$36.00	810,607
2024-03-25	$36.87	$37.62	$36.78	$37.18	$37.18	572,465
2024-03-22	$38.62	$38.86	$36.86	$36.93	$36.93	476,116
2024-03-21	$39.59	$40.50	$38.93	$38.98	$38.98	590,897
2024-03-20	$38.46	$40.10	$38.01	$39.61	$39.61	708,831
2024-03-19	$38.05	$39.24	$37.99	$38.57	$38.57	592,433
2024-03-18	$37.72	$39.13	$37.51	$38.41	$38.41	445,375
2024-03-15	$37.82	$39.15	$37.49	$37.72	$37.72	1,140,233
2024-03-14	$37.68	$38.62	$37.52	$38.03	$38.03	906,483
2024-03-13	$37.85	$40.11	$37.85	$38.15	$38.15	756,653
2024-03-12	$38.62	$38.96	$37.32	$37.64	$37.64	606,021
2024-03-11	$38.58	$40.20	$38.19	$38.78	$38.78	1,080,757
2024-03-08	$36.00	$37.20	$35.35	$35.86	$35.86	1,024,284
2024-03-07	$36.00	$36.48	$35.03	$35.11	$35.11	834,709
2024-03-06	$33.31	$36.15	$32.98	$35.50	$35.50	890,116
2024-03-05	$34.11	$34.82	$32.73	$33.28	$33.28	581,853
2024-03-04	$33.33	$34.65	$33.13	$34.50	$34.50	633,205
2024-03-01	$31.78	$33.81	$31.60	$33.31	$33.31	717,585
2024-02-29	$32.43	$33.26	$31.22	$31.24	$31.24	565,242
2024-02-28	$31.97	$33.00	$31.34	$31.56	$31.56	634,530
2024-02-27	$33.00	$34.67	$31.23	$32.68	$32.68	1,267,519
2024-02-26	$30.67	$31.83	$30.38	$31.75	$31.75	712,241
2024-02-23	$30.32	$31.13	$29.93	$30.67	$30.67	426,541
2024-02-22	$30.34	$31.10	$29.78	$30.50	$30.50	459,938
2024-02-21	$30.33	$30.45	$29.62	$30.39	$30.39	449,809
2024-02-20	$30.50	$31.44	$30.18	$30.79	$30.79	466,013
2024-02-16	$31.00	$31.61	$30.55	$30.85	$30.85	678,408
2024-02-15	$30.22	$31.33	$30.22	$31.27	$31.27	495,501
2024-02-14	$30.24	$30.38	$29.55	$29.89	$29.89	490,323
2024-02-13	$29.72	$30.59	$29.20	$29.49	$29.49	698,007
2024-02-12	$30.14	$31.56	$29.92	$31.34	$31.34	632,945
2024-02-09	$30.74	$31.09	$29.93	$30.16	$30.16	557,671
2024-02-08	$29.42	$30.51	$29.42	$30.35	$30.35	368,774
2024-02-07	$30.98	$31.01	$29.42	$29.66	$29.66	555,746
2024-02-06	$27.86	$31.07	$27.58	$31.02	$31.02	2,080,331
2024-02-05	$27.20	$27.74	$26.66	$27.67	$27.67	703,729
2024-02-02	$28.05	$28.26	$27.27	$27.82	$27.82	621,561
2024-02-01	$28.50	$29.04	$28.02	$28.70	$28.70	512,741
2024-01-31	$29.14	$29.22	$27.91	$28.01	$28.01	562,555
2024-01-30	$30.87	$31.58	$28.96	$29.13	$29.13	575,909
2024-01-29	$29.59	$30.75	$29.31	$30.70	$30.70	527,692
2024-01-26	$30.02	$30.22	$29.26	$29.57	$29.57	370,310
2024-01-25	$30.22	$30.76	$29.20	$29.67	$29.67	499,007
2024-01-24	$31.08	$31.08	$29.67	$30.00	$30.00	608,077
2024-01-23	$30.48	$30.77	$29.43	$30.51	$30.51	747,376
2024-01-22	$29.08	$30.18	$28.88	$29.71	$29.71	665,788
2024-01-19	$29.83	$29.83	$28.50	$29.03	$29.03	451,055
2024-01-18	$29.65	$30.03	$29.19	$29.89	$29.89	535,313
2024-01-17	$29.49	$29.63	$28.86	$29.48	$29.48	480,436
2024-01-16	$31.14	$31.57	$29.94	$30.07	$30.07	797,404
2024-01-12	$33.32	$33.59	$31.70	$31.70	$31.70	579,013
2024-01-11	$33.49	$33.60	$32.39	$32.96	$32.96	752,539
2024-01-10	$34.20	$34.70	$32.28	$33.32	$33.32	901,409
2024-01-09	$31.36	$34.16	$31.23	$34.00	$34.00	1,705,327
2024-01-08	$27.04	$31.97	$27.00	$31.74	$31.74	2,246,841
2024-01-05	$28.22	$28.90	$27.82	$28.46	$28.46	1,049,491
2024-01-04	$29.25	$29.25	$28.74	$28.96	$28.96	971,272
2024-01-03	$29.30	$29.95	$28.43	$29.20	$29.20	878,770
2024-01-02	$30.80	$31.06	$29.50	$29.73	$29.73	963,374
2023-12-29	$31.90	$32.01	$31.15	$31.21	$31.21	597,205
2023-12-28	$31.70	$32.29	$31.64	$32.10	$32.10	469,705
2023-12-27	$31.85	$32.21	$31.33	$31.68	$31.68	511,449
2023-12-26	$31.63	$32.43	$31.38	$31.85	$31.85	502,935
2023-12-22	$32.24	$32.79	$31.36	$31.63	$31.63	759,430
2023-12-21	$31.60	$32.27	$30.86	$32.22	$32.22	635,962
2023-12-20	$31.98	$32.49	$30.96	$30.98	$30.98	916,224
2023-12-19	$32.82	$33.74	$31.80	$32.13	$32.13	1,143,516
2023-12-18	$33.55	$33.55	$31.98	$32.41	$32.41	891,126
2023-12-15	$35.66	$35.66	$33.21	$33.41	$33.41	1,019,945
2023-12-14	$34.37	$36.61	$34.21	$35.31	$35.31	1,019,255
2023-12-13	$31.50	$33.66	$30.82	$33.65	$33.65	1,256,011
2023-12-12	$32.19	$32.19	$31.11	$31.60	$31.60	785,279
2023-12-11	$33.22	$33.52	$31.67	$32.14	$32.14	493,037
2023-12-08	$30.99	$33.86	$30.99	$33.40	$33.40	1,043,545
2023-12-07	$30.80	$31.56	$30.53	$31.32	$31.32	539,002
2023-12-06	$31.02	$31.23	$30.29	$30.60	$30.60	798,597
2023-12-05	$31.17	$32.13	$30.78	$30.80	$30.80	967,893
2023-12-04	$32.68	$33.01	$31.36	$32.29	$32.29	878,596
2023-12-01	$31.87	$33.09	$31.47	$32.99	$32.99	1,441,677
2023-11-30	$31.68	$31.92	$30.80	$31.36	$31.36	1,364,666
2023-11-29	$32.05	$33.05	$30.91	$31.61	$31.61	1,130,500
2023-11-28	$31.59	$32.59	$31.00	$31.97	$31.97	1,058,906
2023-11-27	$33.60	$33.60	$31.79	$31.80	$31.80	1,180,789
2023-11-24	$33.94	$34.10	$33.30	$33.90	$33.90	254,971
2023-11-22	$33.85	$34.40	$33.65	$33.71	$33.71	451,757
2023-11-21	$34.50	$34.69	$33.50	$33.56	$33.56	660,203
2023-11-20	$35.02	$35.46	$34.55	$34.76	$34.76	596,717
2023-11-17	$35.67	$35.67	$34.59	$34.83	$34.83	705,004
2023-11-16	$35.82	$36.09	$34.79	$35.26	$35.26	391,880
2023-11-15	$36.55	$37.48	$36.01	$36.05	$36.05	417,853
2023-11-14	$35.63	$36.32	$35.28	$36.04	$36.04	778,248
2023-11-13	$33.36	$34.25	$32.92	$33.97	$33.97	710,889
2023-11-10	$33.06	$33.66	$32.48	$33.49	$33.49	580,869
2023-11-09	$34.05	$34.05	$32.55	$32.71	$32.71	980,924
2023-11-08	$34.72	$34.72	$33.38	$33.77	$33.77	1,049,593
2023-11-07	$35.53	$35.75	$33.85	$34.98	$34.98	1,037,246
2023-11-06	$38.06	$38.06	$33.77	$34.50	$34.50	1,514,513
2023-11-03	$36.61	$38.29	$36.00	$37.81	$37.81	1,497,448
2023-11-02	$38.80	$38.99	$34.31	$36.01	$36.01	2,878,383
2023-11-01	$41.82	$43.80	$41.82	$43.32	$43.32	1,110,028
2023-10-31	$41.37	$43.45	$41.37	$41.82	$41.82	1,177,293
2023-10-30	$39.19	$41.53	$39.19	$40.96	$40.96	1,228,465
2023-10-27	$38.34	$39.85	$38.34	$38.55	$38.55	724,321
2023-10-26	$38.71	$39.66	$38.00	$38.24	$38.24	596,325
2023-10-25	$42.01	$42.04	$38.17	$38.77	$38.77	1,048,986
2023-10-24	$42.18	$43.65	$42.07	$42.87	$42.87	506,970
2023-10-23	$41.31	$42.55	$41.01	$41.55	$41.55	414,945
2023-10-20	$42.74	$42.74	$41.72	$41.72	$41.72	432,261
2023-10-19	$42.50	$43.18	$42.20	$42.63	$42.63	525,324
2023-10-18	$43.53	$43.67	$42.33	$42.59	$42.59	288,556
2023-10-17	$42.04	$44.26	$42.04	$43.78	$43.78	574,570
2023-10-16	$40.78	$42.99	$40.19	$42.84	$42.84	1,052,939
2023-10-13	$39.34	$40.48	$39.34	$40.41	$40.41	409,604
2023-10-12	$41.40	$41.52	$39.36	$39.40	$39.40	541,041
2023-10-11	$42.21	$42.59	$40.46	$41.37	$41.37	531,336
2023-10-10	$41.04	$43.13	$40.85	$42.20	$42.20	741,981
2023-10-09	$38.83	$40.97	$38.04	$40.51	$40.51	690,424
2023-10-06	$37.34	$39.12	$37.01	$38.51	$38.51	1,412,011
2023-10-05	$38.88	$39.20	$37.85	$37.88	$37.88	706,101
2023-10-04	$39.40	$39.78	$37.69	$38.77	$38.77	662,615
2023-10-03	$39.26	$39.87	$38.67	$39.35	$39.35	498,959
2023-10-02	$40.01	$40.10	$39.13	$39.61	$39.61	502,571
2023-09-29	$40.42	$41.03	$40.07	$40.18	$40.18	565,454
2023-09-28	$39.84	$40.74	$39.35	$39.99	$39.99	546,401
2023-09-27	$40.77	$41.17	$39.30	$39.87	$39.87	419,688
2023-09-26	$40.70	$41.40	$39.95	$40.47	$40.47	623,061
2023-09-25	$39.43	$41.32	$39.43	$41.15	$41.15	408,366
2023-09-22	$40.04	$40.66	$39.16	$39.41	$39.41	372,663
2023-09-21	$40.11	$40.88	$39.12	$39.39	$39.39	638,058
2023-09-20	$41.87	$41.87	$40.48	$40.67	$40.67	682,383
2023-09-19	$41.90	$41.90	$40.38	$41.34	$41.34	830,435
2023-09-18	$43.35	$43.35	$41.94	$42.01	$42.01	703,799
2023-09-15	$41.95	$43.43	$41.76	$43.36	$43.36	1,670,569
2023-09-14	$44.52	$44.53	$40.50	$42.87	$42.87	1,274,294
2023-09-13	$44.62	$45.18	$43.45	$43.92	$43.92	716,544
2023-09-12	$44.37	$45.58	$44.03	$44.90	$44.90	818,778
2023-09-11	$44.00	$45.32	$43.81	$44.61	$44.61	816,989
2023-09-08	$43.50	$45.45	$43.44	$43.85	$43.85	1,336,490
2023-09-07	$40.96	$42.17	$40.96	$42.14	$42.14	814,756
2023-09-06	$42.11	$42.20	$41.17	$41.31	$41.31	998,662
2023-09-05	$42.60	$42.60	$40.97	$41.96	$41.96	635,086
2023-09-01	$43.96	$44.25	$42.79	$43.06	$43.06	308,359
2023-08-31	$44.14	$44.72	$43.21	$43.36	$43.36	723,113
2023-08-30	$44.79	$45.04	$43.78	$44.01	$44.01	933,972
2023-08-29	$42.74	$44.91	$42.50	$44.90	$44.90	476,620
2023-08-28	$42.21	$42.95	$42.15	$42.85	$42.85	481,682
2023-08-25	$42.75	$43.37	$41.54	$41.73	$41.73	569,537
2023-08-24	$43.57	$43.62	$42.30	$42.69	$42.69	821,875
2023-08-23	$42.32	$43.83	$42.21	$43.51	$43.51	779,737
2023-08-22	$42.41	$42.54	$41.40	$42.21	$42.21	1,008,390
2023-08-21	$42.75	$43.78	$41.95	$42.21	$42.21	10,660,825
2023-08-18	$42.56	$43.65	$42.31	$43.05	$43.05	2,590,753
2023-08-17	$41.73	$41.95	$40.95	$41.63	$41.63	532,308
2023-08-16	$42.10	$42.30	$41.44	$41.56	$41.56	605,730
2023-08-15	$42.00	$42.59	$41.83	$42.49	$42.49	890,759
2023-08-14	$43.10	$43.26	$41.87	$42.38	$42.38	1,313,902
2023-08-11	$43.50	$44.15	$42.91	$43.62	$43.62	957,807
2023-08-10	$45.67	$46.17	$43.67	$44.10	$44.10	649,419
2023-08-09	$46.28	$46.50	$45.25	$45.43	$45.43	575,469
2023-08-08	$46.59	$46.95	$45.31	$46.79	$46.79	532,117
2023-08-07	$48.72	$48.97	$46.19	$46.67	$46.67	789,415
2023-08-04	$47.05	$48.96	$46.70	$48.35	$48.35	1,145,902
2023-08-03	$45.00	$48.46	$45.00	$47.28	$47.28	2,138,691
2023-08-02	$52.00	$52.75	$50.92	$52.30	$52.30	933,507
2023-08-01	$53.87	$54.20	$52.16	$52.80	$52.80	578,103
2023-07-31	$55.31	$55.38	$53.16	$54.77	$54.77	716,967
2023-07-28	$55.72	$57.00	$55.25	$55.28	$55.28	901,454
2023-07-27	$56.73	$57.53	$54.28	$54.81	$54.81	441,742
2023-07-26	$56.62	$57.33	$55.82	$56.03	$56.03	504,949
2023-07-25	$57.38	$58.35	$56.26	$56.62	$56.62	444,755
2023-07-24	$55.70	$58.14	$55.48	$57.72	$57.72	611,257
2023-07-21	$53.82	$55.58	$53.64	$55.37	$55.37	413,118
2023-07-20	$54.51	$55.33	$53.40	$53.46	$53.46	493,211
2023-07-19	$54.97	$55.57	$54.14	$54.66	$54.66	567,745
2023-07-18	$55.73	$56.07	$54.45	$54.97	$54.97	744,040
2023-07-17	$54.98	$56.18	$53.96	$55.81	$55.81	543,717
2023-07-14	$58.13	$58.40	$56.13	$56.31	$56.31	538,473
2023-07-13	$56.00	$58.82	$56.00	$58.12	$58.12	1,112,773
2023-07-12	$53.68	$55.97	$52.90	$55.84	$55.84	805,302
2023-07-11	$51.59	$52.60	$51.50	$52.48	$52.48	453,976
2023-07-10	$50.14	$51.60	$50.14	$51.44	$51.44	349,183
2023-07-07	$50.31	$51.25	$50.19	$50.27	$50.27	245,902
2023-07-06	$50.64	$51.02	$49.59	$50.07	$50.07	299,669
2023-07-05	$51.90	$51.90	$51.20	$51.49	$51.49	318,161
2023-07-03	$52.62	$52.88	$51.48	$52.35	$52.35	196,833
2023-06-30	$52.29	$52.89	$52.07	$52.57	$52.57	566,476
2023-06-29	$50.72	$51.97	$50.67	$51.84	$51.84	429,224
2023-06-28	$50.95	$51.21	$50.04	$51.19	$51.19	651,153
2023-06-27	$51.36	$51.48	$50.10	$50.80	$50.80	898,359
2023-06-26	$50.66	$51.93	$50.66	$51.09	$51.09	551,258
2023-06-23	$50.45	$51.27	$50.30	$50.96	$50.96	871,796
2023-06-22	$50.38	$51.54	$50.09	$51.27	$51.27	404,834
2023-06-21	$51.08	$51.28	$50.10	$50.45	$50.45	614,150
2023-06-20	$51.51	$52.04	$49.84	$51.68	$51.68	735,032
2023-06-16	$53.83	$53.91	$52.54	$52.61	$52.61	1,292,048
2023-06-15	$50.02	$52.79	$49.65	$52.67	$52.67	682,787
2023-06-14	$52.99	$53.01	$49.70	$50.48	$50.48	1,006,855
2023-06-13	$52.11	$52.93	$51.54	$52.29	$52.29	520,440
2023-06-12	$51.44	$51.99	$50.55	$51.63	$51.63	766,492
2023-06-09	$51.83	$52.21	$50.50	$51.21	$51.21	793,008
2023-06-08	$51.94	$52.49	$50.09	$52.04	$52.04	1,135,635
2023-06-07	$50.90	$53.00	$50.26	$51.63	$51.63	2,255,454
2023-06-06	$56.00	$56.30	$52.00	$54.79	$54.79	1,878,003
2023-06-05	$57.50	$57.86	$56.23	$56.45	$56.45	788,837
2023-06-02	$58.98	$59.24	$57.22	$57.70	$57.70	781,125
2023-06-01	$58.03	$58.42	$56.74	$57.78	$57.78	639,896
2023-05-31	$57.64	$58.40	$57.05	$58.02	$58.02	588,824
2023-05-30	$60.22	$60.49	$57.62	$58.00	$58.00	525,132
2023-05-26	$59.12	$60.79	$58.54	$59.79	$59.79	440,741
2023-05-25	$60.45	$60.45	$58.60	$59.32	$59.32	458,227
2023-05-24	$58.29	$60.45	$56.87	$60.32	$60.32	1,109,745
2023-05-23	$64.08	$64.71	$56.62	$58.96	$58.96	1,549,662
2023-05-22	$63.15	$65.06	$62.97	$64.43	$64.43	280,167
2023-05-19	$64.92	$65.07	$62.36	$63.29	$63.29	441,795
2023-05-18	$62.16	$64.35	$61.50	$63.91	$63.91	455,077
2023-05-17	$61.75	$62.59	$60.58	$62.29	$62.29	336,184
2023-05-16	$62.21	$62.21	$60.43	$61.83	$61.83	560,637
2023-05-15	$63.04	$63.49	$61.02	$62.75	$62.75	478,831
2023-05-12	$64.32	$65.05	$61.88	$62.60	$62.60	567,485
2023-05-11	$67.01	$67.36	$64.02	$64.34	$64.34	494,315
2023-05-10	$67.50	$68.27	$66.50	$67.62	$67.62	389,000
2023-05-09	$67.00	$67.33	$65.65	$66.33	$66.33	378,903
2023-05-08	$67.06	$68.00	$66.56	$67.63	$67.63	601,175
2023-05-05	$65.83	$67.93	$65.51	$67.33	$67.33	617,602
2023-05-04	$69.00	$69.00	$63.08	$64.64	$64.64	1,482,731
2023-05-03	$68.55	$73.03	$68.50	$70.09	$70.09	801,179
2023-05-02	$72.27	$72.83	$68.41	$68.63	$68.63	606,251
2023-05-01	$70.20	$73.13	$70.00	$72.82	$72.82	527,042
2023-04-28	$68.43	$71.04	$68.43	$70.47	$70.47	402,101
2023-04-27	$68.10	$68.63	$67.01	$68.52	$68.52	485,626
2023-04-26	$68.50	$69.09	$67.45	$67.60	$67.60	547,338
2023-04-25	$70.03	$70.13	$67.82	$68.30	$68.30	615,262
2023-04-24	$69.91	$71.04	$69.25	$70.94	$70.94	572,660
2023-04-21	$70.34	$71.36	$69.59	$70.25	$70.25	622,672
2023-04-20	$68.37	$70.80	$68.00	$70.47	$70.47	479,139
2023-04-19	$67.73	$69.78	$67.73	$69.10	$69.10	342,774
2023-04-18	$68.29	$68.29	$67.10	$68.20	$68.20	390,637
2023-04-17	$66.10	$68.17	$66.10	$67.77	$67.77	306,733
2023-04-14	$67.20	$68.02	$65.87	$66.47	$66.47	331,852
2023-04-13	$64.25	$67.56	$64.13	$67.23	$67.23	563,562
2023-04-12	$66.42	$66.99	$63.49	$63.52	$63.52	326,335
2023-04-11	$63.72	$65.84	$63.72	$65.51	$65.51	349,449
2023-04-10	$61.78	$63.50	$60.79	$63.37	$63.37	261,370
2023-04-06	$61.59	$62.53	$60.64	$62.48	$62.48	246,015
2023-04-05	$62.56	$62.56	$61.09	$61.55	$61.55	281,933
2023-04-04	$63.22	$63.65	$61.90	$62.99	$62.99	477,302
2023-04-03	$63.64	$63.64	$62.06	$62.84	$62.84	363,873
2023-03-31	$62.85	$64.11	$62.74	$63.95	$63.95	413,306
2023-03-30	$62.64	$63.61	$62.22	$62.41	$62.41	238,062
2023-03-29	$62.62	$62.62	$60.78	$61.70	$61.70	369,720
2023-03-28	$63.09	$63.09	$61.72	$61.77	$61.77	321,708
2023-03-27	$64.49	$64.70	$62.44	$63.51	$63.51	369,066
2023-03-24	$62.77	$63.64	$62.31	$63.62	$63.62	234,871
2023-03-23	$63.93	$65.18	$62.77	$63.48	$63.48	370,835
2023-03-22	$65.36	$65.86	$62.46	$62.48	$62.48	666,559
2023-03-21	$63.07	$65.75	$62.98	$65.21	$65.21	929,434
2023-03-20	$57.96	$62.33	$57.96	$62.07	$62.07	959,989
2023-03-17	$61.97	$62.62	$58.88	$59.96	$59.96	1,102,049
2023-03-16	$60.60	$62.90	$60.28	$61.98	$61.98	786,639
2023-03-15	$60.14	$61.44	$59.69	$61.24	$61.24	846,208
2023-03-14	$61.35	$63.47	$60.11	$62.27	$62.27	1,017,928
2023-03-13	$55.94	$60.78	$55.01	$59.04	$59.04	969,510
2023-03-10	$61.46	$61.47	$56.08	$56.63	$56.63	802,774
2023-03-09	$58.43	$62.06	$58.08	$60.99	$60.99	1,557,513
2023-03-08	$58.22	$59.51	$58.01	$58.39	$58.39	353,112
2023-03-07	$58.84	$59.27	$57.84	$58.13	$58.13	405,917
2023-03-06	$60.00	$60.17	$58.29	$58.84	$58.84	393,351
2023-03-03	$59.17	$61.46	$58.89	$59.94	$59.94	666,284
2023-03-02	$55.56	$58.65	$55.25	$58.48	$58.48	505,247
2023-03-01	$56.06	$57.13	$55.02	$56.69	$56.69	612,129
2023-02-28	$56.08	$56.59	$55.05	$55.39	$55.39	718,425
2023-02-27	$58.20	$58.20	$56.03	$56.25	$56.25	685,821
2023-02-24	$58.30	$58.71	$56.48	$57.33	$57.33	1,210,208
2023-02-23	$62.28	$62.55	$59.79	$59.95	$59.95	817,140
2023-02-22	$61.36	$63.49	$59.33	$61.29	$61.29	1,899,406
2023-02-21	$69.32	$70.36	$67.06	$67.53	$67.53	922,168
2023-02-17	$69.77	$70.25	$67.53	$70.24	$70.24	681,773
2023-02-16	$70.12	$72.45	$69.33	$69.78	$69.78	421,676
2023-02-15	$69.16	$72.17	$68.70	$71.75	$71.75	432,979
2023-02-14	$68.57	$71.03	$68.36	$69.91	$69.91	571,789
2023-02-13	$68.82	$69.79	$67.91	$69.41	$69.41	501,830
2023-02-10	$69.66	$70.18	$67.83	$68.56	$68.56	545,310
2023-02-09	$73.72	$74.10	$70.20	$70.73	$70.73	398,683
2023-02-08	$74.09	$75.23	$72.11	$72.26	$72.26	268,477
2023-02-07	$73.26	$74.80	$71.36	$74.64	$74.64	512,623
2023-02-06	$75.65	$77.70	$72.76	$73.49	$73.49	747,446
2023-02-03	$77.36	$79.43	$76.59	$77.97	$77.97	453,165
2023-02-02	$74.50	$81.81	$74.39	$79.34	$79.34	1,121,314
2023-02-01	$70.96	$73.15	$69.06	$72.96	$72.96	560,765
2023-01-31	$68.08	$70.58	$66.87	$70.55	$70.55	456,981
2023-01-30	$70.95	$70.95	$68.33	$68.43	$68.43	742,925
2023-01-27	$69.28	$72.72	$69.20	$71.90	$71.90	763,327
2023-01-26	$70.34	$70.96	$68.11	$69.92	$69.92	325,002
2023-01-25	$67.88	$69.50	$66.59	$69.42	$69.42	477,910
2023-01-24	$71.82	$72.15	$68.40	$68.88	$68.88	486,933
2023-01-23	$71.52	$73.64	$70.60	$72.60	$72.60	597,006
2023-01-20	$70.39	$71.00	$69.33	$70.63	$70.63	466,588
2023-01-19	$70.10	$70.36	$65.71	$69.53	$69.53	1,245,841
2023-01-18	$74.73	$76.25	$70.52	$70.71	$70.71	980,369
2023-01-17	$72.15	$74.41	$71.37	$73.93	$73.93	609,482
2023-01-13	$69.86	$73.61	$69.86	$72.50	$72.50	734,982
2023-01-12	$68.60	$70.75	$68.21	$70.30	$70.30	694,659
2023-01-11	$67.08	$68.98	$66.48	$68.60	$68.60	602,367
2023-01-10	$65.48	$68.36	$65.48	$66.97	$66.97	1,534,017
2023-01-09	$57.00	$67.31	$56.88	$65.44	$65.44	2,246,173
2023-01-06	$58.50	$60.28	$57.04	$60.04	$60.04	1,146,991
2023-01-05	$54.46	$59.30	$54.19	$58.15	$58.15	2,203,298
2023-01-04	$52.23	$56.37	$52.23	$55.09	$55.09	1,324,278
2023-01-03	$49.83	$51.92	$49.25	$51.25	$51.25	1,149,225
2022-12-30	$48.17	$48.90	$47.17	$48.54	$48.54	851,894
2022-12-29	$47.37	$48.67	$47.00	$47.91	$47.91	899,029
2022-12-28	$47.71	$49.25	$46.36	$46.82	$46.82	984,577
2022-12-27	$48.21	$48.44	$46.38	$47.98	$47.98	605,672
2022-12-23	$49.89	$50.10	$48.11	$48.39	$48.39	406,921
2022-12-22	$49.55	$50.67	$48.24	$50.07	$50.07	662,596
2022-12-21	$49.19	$51.64	$49.19	$49.98	$49.98	760,488
2022-12-20	$48.81	$50.39	$48.07	$49.07	$49.07	912,774
2022-12-19	$53.13	$53.66	$48.90	$49.11	$49.11	2,008,658
2022-12-16	$55.48	$56.80	$53.70	$54.24	$54.24	1,004,242
2022-12-15	$57.25	$57.65	$54.85	$56.50	$56.50	964,172
2022-12-14	$61.16	$61.94	$57.62	$58.56	$58.56	877,166
2022-12-13	$63.26	$64.62	$60.91	$61.89	$61.89	543,450
2022-12-12	$59.93	$61.13	$59.20	$59.57	$59.57	364,771
2022-12-09	$62.25	$63.18	$59.80	$59.97	$59.97	533,015
2022-12-08	$61.12	$63.78	$61.00	$62.60	$62.60	451,166
2022-12-07	$60.33	$62.29	$59.85	$61.15	$61.15	470,950
2022-12-06	$62.17	$62.31	$58.81	$60.27	$60.27	491,449
2022-12-05	$62.46	$64.45	$61.72	$62.33	$62.33	621,938
2022-12-02	$58.00	$63.69	$57.61	$63.32	$63.32	973,917
2022-12-01	$57.17	$60.55	$56.70	$59.13	$59.13	714,980
2022-11-30	$55.96	$57.57	$54.71	$57.11	$57.11	1,074,901
2022-11-29	$59.02	$60.20	$54.46	$55.30	$55.30	1,489,432
2022-11-28	$59.63	$60.21	$58.23	$58.93	$58.93	347,401
2022-11-25	$61.60	$61.60	$59.67	$59.86	$59.86	154,838
2022-11-23	$60.50	$61.73	$59.69	$61.04	$61.04	354,526
2022-11-22	$60.01	$60.46	$58.13	$60.22	$60.22	411,080
2022-11-21	$59.37	$60.64	$58.88	$59.77	$59.77	543,176
2022-11-18	$62.45	$62.45	$59.83	$60.26	$60.26	626,339
2022-11-17	$62.00	$62.42	$59.57	$60.48	$60.48	487,653
2022-11-16	$65.65	$65.73	$63.19	$63.76	$63.76	478,681
2022-11-15	$66.47	$67.64	$65.30	$66.30	$66.30	401,485
2022-11-14	$65.14	$65.80	$63.31	$64.58	$64.58	425,869
2022-11-11	$64.44	$67.71	$63.92	$66.19	$66.19	624,380
2022-11-10	$62.27	$63.44	$61.27	$63.13	$63.13	629,031
2022-11-09	$59.45	$59.87	$57.55	$58.00	$58.00	440,494
2022-11-08	$59.50	$61.64	$58.07	$60.16	$60.16	366,412
2022-11-07	$62.35	$62.35	$58.73	$58.98	$58.98	682,122
2022-11-04	$61.41	$62.65	$60.00	$60.85	$60.85	683,665
2022-11-03	$62.68	$62.97	$58.02	$59.84	$59.84	2,339,036
2022-11-02	$73.05	$75.58	$70.54	$70.62	$70.62	673,567
2022-11-01	$72.71	$74.49	$72.08	$73.75	$73.75	578,675
2022-10-31	$71.12	$73.49	$70.65	$70.87	$70.87	487,504
2022-10-28	$70.03	$71.30	$67.51	$71.17	$71.17	543,815
2022-10-27	$72.92	$72.92	$69.74	$69.93	$69.93	389,733
2022-10-26	$72.00	$75.00	$70.74	$72.32	$72.32	354,346
2022-10-25	$69.14	$72.91	$68.71	$71.57	$71.57	494,715
2022-10-24	$70.18	$70.18	$66.81	$68.66	$68.66	476,248
2022-10-21	$70.42	$70.53	$67.61	$70.18	$70.18	351,185
2022-10-20	$70.10	$72.09	$69.49	$70.42	$70.42	232,788
2022-10-19	$71.53	$71.97	$68.34	$70.50	$70.50	359,052
2022-10-18	$74.22	$77.08	$72.59	$73.27	$73.27	416,878
2022-10-17	$70.29	$73.00	$69.86	$71.85	$71.85	330,353
2022-10-14	$73.00	$74.32	$68.71	$68.97	$68.97	391,392
2022-10-13	$69.49	$73.57	$67.62	$72.00	$72.00	312,369
2022-10-12	$69.92	$71.03	$68.15	$70.34	$70.34	356,665
2022-10-11	$68.44	$72.42	$67.64	$70.10	$70.10	611,210
2022-10-10	$70.23	$70.23	$67.79	$68.56	$68.56	293,558
2022-10-07	$70.85	$71.06	$69.38	$70.01	$70.01	330,777
2022-10-06	$73.66	$74.46	$71.25	$72.50	$72.50	246,736
2022-10-05	$75.02	$75.80	$71.65	$74.03	$74.03	317,749
2022-10-04	$73.53	$76.21	$73.48	$76.20	$76.20	495,254
2022-10-03	$71.61	$72.28	$70.17	$71.51	$71.51	252,786
2022-09-30	$72.02	$74.21	$70.17	$70.55	$70.55	603,566
2022-09-29	$73.13	$73.83	$70.03	$71.85	$71.85	424,417
2022-09-28	$73.23	$76.27	$73.23	$75.01	$75.01	395,624
2022-09-27	$73.58	$75.31	$70.58	$72.95	$72.95	544,818
2022-09-26	$73.25	$74.05	$71.21	$72.38	$72.38	403,974
2022-09-23	$74.49	$75.13	$71.36	$73.25	$73.25	563,504
2022-09-22	$79.09	$79.22	$75.40	$75.52	$75.52	532,534
2022-09-21	$82.05	$83.37	$79.83	$80.02	$80.02	373,058
2022-09-20	$81.09	$81.88	$78.80	$81.19	$81.19	334,363
2022-09-19	$83.92	$85.58	$81.14	$82.38	$82.38	488,988
2022-09-16	$90.06	$90.06	$84.41	$85.36	$85.36	732,993
2022-09-15	$93.31	$96.43	$90.63	$91.16	$91.16	364,768
2022-09-14	$93.27	$94.09	$92.02	$93.54	$93.54	318,870
2022-09-13	$92.04	$94.80	$89.98	$92.47	$92.47	657,340
2022-09-12	$96.85	$96.92	$93.90	$95.05	$95.05	403,335
2022-09-09	$96.14	$97.16	$94.60	$96.81	$96.81	288,707
2022-09-08	$92.45	$96.81	$92.18	$95.54	$95.54	265,663
2022-09-07	$91.61	$94.69	$90.17	$94.33	$94.33	298,701
2022-09-06	$90.23	$90.75	$87.55	$89.95	$89.95	367,333
2022-09-02	$93.85	$93.85	$89.68	$90.52	$90.52	340,772
2022-09-01	$94.59	$94.59	$90.61	$91.79	$91.79	388,749
2022-08-31	$96.95	$97.52	$94.05	$94.59	$94.59	332,446
2022-08-30	$96.66	$97.33	$93.71	$95.16	$95.16	326,391
2022-08-29	$96.70	$98.39	$95.22	$95.58	$95.58	328,006
2022-08-26	$103.75	$104.22	$98.15	$98.49	$98.49	446,237
2022-08-25	$102.59	$104.04	$101.10	$104.03	$104.03	312,142
2022-08-24	$98.93	$103.41	$98.60	$101.78	$101.78	397,159
2022-08-23	$96.30	$99.59	$96.00	$98.74	$98.74	505,835
2022-08-22	$94.68	$97.55	$93.81	$96.30	$96.30	532,669
2022-08-19	$98.91	$99.56	$94.43	$96.04	$96.04	532,971
2022-08-18	$100.59	$101.76	$97.65	$100.49	$100.49	313,460
2022-08-17	$100.44	$103.16	$99.03	$100.63	$100.63	531,547
2022-08-16	$104.35	$105.76	$100.93	$102.03	$102.03	542,143
2022-08-15	$110.20	$110.92	$104.33	$104.91	$104.91	891,304
2022-08-12	$102.49	$112.27	$102.47	$111.58	$111.58	826,953
2022-08-11	$95.15	$102.73	$89.22	$102.03	$102.03	1,872,586
2022-08-10	$86.47	$87.76	$84.20	$87.44	$87.44	517,693
2022-08-09	$86.26	$87.70	$81.35	$82.89	$82.89	376,958
2022-08-08	$85.00	$90.12	$84.72	$87.72	$87.72	429,453
2022-08-05	$82.81	$86.39	$82.15	$84.51	$84.51	379,252
2022-08-04	$86.82	$86.92	$84.14	$85.56	$85.56	270,205
2022-08-03	$82.79	$87.00	$82.16	$86.02	$86.02	331,747
2022-08-02	$80.16	$83.40	$79.59	$81.95	$81.95	229,355
2022-08-01	$80.44	$83.52	$79.16	$81.32	$81.32	334,829
2022-07-29	$79.36	$81.08	$78.63	$80.70	$80.70	288,712
2022-07-28	$79.74	$80.24	$76.92	$80.10	$80.10	193,390
2022-07-27	$77.83	$80.45	$76.59	$79.77	$79.77	397,790
2022-07-26	$76.61	$77.65	$74.45	$76.74	$76.74	239,443
2022-07-25	$75.56	$76.78	$74.40	$76.39	$76.39	150,195
2022-07-22	$77.21	$78.61	$74.25	$75.95	$75.95	270,803
2022-07-21	$75.91	$78.00	$74.53	$76.83	$76.83	388,462
2022-07-20	$75.21	$76.19	$73.74	$74.73	$74.73	457,830
2022-07-19	$76.13	$76.32	$74.66	$75.40	$75.40	343,558
2022-07-18	$77.20	$78.89	$74.08	$74.65	$74.65	240,802
2022-07-15	$74.58	$77.39	$72.46	$76.64	$76.64	462,297
2022-07-14	$72.96	$73.22	$70.63	$72.95	$72.95	137,246
2022-07-13	$71.74	$74.35	$70.38	$73.47	$73.47	399,955
2022-07-12	$75.50	$76.99	$72.23	$73.62	$73.62	372,257
2022-07-11	$79.50	$79.90	$74.67	$75.07	$75.07	403,814
2022-07-08	$77.27	$80.55	$77.00	$79.93	$79.93	299,478
2022-07-07	$75.53	$79.62	$75.39	$79.08	$79.08	476,318
2022-07-06	$76.25	$77.94	$74.41	$75.68	$75.68	426,480
2022-07-05	$70.93	$76.72	$70.89	$76.18	$76.18	559,662
2022-07-01	$71.32	$72.30	$70.10	$72.19	$72.19	283,921
2022-06-30	$72.40	$73.55	$69.21	$70.93	$70.93	468,265
2022-06-29	$72.53	$73.72	$71.53	$73.54	$73.54	264,643
2022-06-28	$75.26	$76.79	$72.53	$72.70	$72.70	362,715
2022-06-27	$75.17	$76.04	$73.11	$75.15	$75.15	336,345
2022-06-24	$72.43	$74.93	$71.00	$74.78	$74.78	708,349
2022-06-23	$67.73	$72.43	$67.32	$72.10	$72.10	701,894
2022-06-22	$62.58	$67.85	$62.58	$67.21	$67.21	487,971
2022-06-21	$65.19	$66.22	$63.52	$63.56	$63.56	321,258
2022-06-17	$63.51	$66.05	$63.00	$63.41	$63.41	767,960
2022-06-16	$61.47	$63.20	$60.48	$62.10	$62.10	382,044
2022-06-15	$64.00	$66.14	$63.18	$64.48	$64.48	410,677
2022-06-14	$63.51	$64.17	$60.60	$63.54	$63.54	351,117
2022-06-13	$63.75	$64.83	$60.94	$62.71	$62.71	621,290
2022-06-10	$67.81	$68.67	$65.96	$67.01	$67.01	385,054
2022-06-09	$71.36	$71.54	$68.59	$69.74	$69.74	437,501
2022-06-08	$69.28	$74.77	$69.28	$73.14	$73.14	828,257
2022-06-07	$66.92	$70.01	$66.63	$69.25	$69.25	282,191
2022-06-06	$66.93	$69.12	$66.78	$68.60	$68.60	514,666
2022-06-03	$66.82	$67.15	$63.85	$65.31	$65.31	232,773
2022-06-02	$65.52	$69.38	$64.63	$68.37	$68.37	419,960
2022-06-01	$66.27	$67.10	$64.04	$65.20	$65.20	389,437
2022-05-31	$68.67	$69.75	$64.36	$65.94	$65.94	824,181
2022-05-27	$63.50	$67.46	$63.30	$67.04	$67.04	352,759
2022-05-26	$59.80	$63.32	$58.01	$62.86	$62.86	456,270
2022-05-25	$57.39	$60.27	$57.39	$59.57	$59.57	240,738
2022-05-24	$59.78	$59.91	$56.46	$57.49	$57.49	374,877
2022-05-23	$59.50	$61.53	$57.80	$61.18	$61.18	303,699
2022-05-20	$60.56	$61.05	$56.64	$59.64	$59.64	480,088
2022-05-19	$56.61	$61.11	$55.89	$59.64	$59.64	689,624
2022-05-18	$56.63	$57.97	$55.36	$56.70	$56.70	495,991
2022-05-17	$56.81	$58.53	$55.31	$58.43	$58.43	542,862
2022-05-16	$57.59	$58.99	$54.63	$55.24	$55.24	535,893
2022-05-13	$56.21	$59.85	$55.92	$58.18	$58.18	601,021
2022-05-12	$49.92	$54.75	$49.03	$54.19	$54.19	915,434
2022-05-11	$52.86	$55.48	$49.91	$50.24	$50.24	726,301
2022-05-10	$56.48	$57.24	$51.02	$52.83	$52.83	854,985
2022-05-09	$59.34	$60.53	$54.50	$55.08	$55.08	1,096,396
2022-05-06	$61.39	$64.04	$58.98	$61.41	$61.41	635,619
2022-05-05	$70.67	$71.77	$60.46	$61.87	$61.87	1,249,159
2022-05-04	$60.26	$64.59	$58.13	$63.86	$63.86	708,143
2022-05-03	$59.99	$62.00	$59.00	$60.72	$60.72	499,394
2022-05-02	$57.12	$60.32	$56.50	$60.02	$60.02	681,254
2022-04-29	$59.83	$63.23	$56.78	$57.09	$57.09	671,105
2022-04-28	$60.27	$61.10	$54.29	$59.78	$59.78	1,185,949
2022-04-27	$60.01	$60.99	$59.60	$59.80	$59.80	460,152
2022-04-26	$60.45	$60.98	$57.51	$60.21	$60.21	589,063
2022-04-25	$60.95	$63.22	$59.89	$60.42	$60.42	938,667
2022-04-22	$65.09	$65.87	$60.67	$61.72	$61.72	455,502
2022-04-21	$67.30	$68.89	$64.87	$65.66	$65.66	663,078
2022-04-20	$65.76	$67.21	$64.08	$66.42	$66.42	364,237
2022-04-19	$61.50	$65.58	$61.20	$64.91	$64.91	297,456
2022-04-18	$62.52	$62.73	$59.72	$61.88	$61.88	373,271
2022-04-14	$65.19	$66.13	$61.80	$61.89	$61.89	454,806
2022-04-13	$63.53	$66.81	$62.84	$64.94	$64.94	314,301
2022-04-12	$67.28	$68.50	$63.47	$64.01	$64.01	337,014
2022-04-11	$68.74	$69.18	$65.04	$65.81	$65.81	477,128
2022-04-08	$72.26	$72.62	$69.54	$69.70	$69.70	360,657
2022-04-07	$71.41	$73.41	$71.26	$72.39	$72.39	281,233
2022-04-06	$72.16	$72.65	$69.30	$71.86	$71.86	427,139
2022-04-05	$76.80	$77.00	$72.81	$73.93	$73.93	451,029
2022-04-04	$81.11	$81.98	$76.03	$76.70	$76.70	403,389
2022-04-01	$80.00	$82.18	$79.09	$80.48	$80.48	445,105
2022-03-31	$82.42	$83.48	$79.49	$79.91	$79.91	386,659
2022-03-30	$84.58	$84.63	$81.79	$82.59	$82.59	398,105
2022-03-29	$81.71	$85.66	$81.38	$85.00	$85.00	807,242
2022-03-28	$83.88	$87.12	$78.82	$80.71	$80.71	2,350,439
2022-03-25	$75.18	$75.65	$72.48	$72.95	$72.95	262,311
2022-03-24	$72.06	$75.31	$69.56	$74.95	$74.95	334,960
2022-03-23	$74.46	$75.05	$71.12	$71.96	$71.96	271,241
2022-03-22	$73.91	$78.15	$73.91	$75.66	$75.66	336,083
2022-03-21	$74.62	$76.16	$71.90	$74.34	$74.34	300,628
2022-03-18	$72.12	$76.02	$71.38	$75.24	$75.24	835,607
2022-03-17	$66.78	$70.36	$63.80	$69.74	$69.74	622,809
2022-03-16	$61.18	$67.82	$61.12	$67.53	$67.53	807,011
2022-03-15	$58.40	$59.53	$55.36	$59.51	$59.51	690,414
2022-03-14	$64.51	$65.64	$56.74	$57.98	$57.98	973,062
2022-03-11	$71.92	$73.28	$63.95	$64.51	$64.51	675,210
2022-03-10	$68.43	$70.95	$66.79	$70.70	$70.70	448,273
2022-03-09	$70.21	$71.78	$67.00	$69.84	$69.84	565,775
2022-03-08	$74.21	$75.03	$67.74	$67.81	$67.81	561,395
2022-03-07	$78.69	$79.00	$73.56	$74.80	$74.80	302,000
2022-03-04	$78.88	$80.00	$76.33	$78.29	$78.29	338,814
2022-03-03	$82.95	$83.58	$78.10	$79.07	$79.07	269,377
2022-03-02	$80.82	$82.45	$78.25	$82.30	$82.30	288,446
2022-03-01	$79.48	$85.23	$79.16	$80.89	$80.89	543,781
2022-02-28	$75.93	$79.47	$75.20	$79.32	$79.32	470,952
2022-02-25	$74.64	$76.83	$72.00	$76.74	$76.74	471,604
2022-02-24	$62.36	$74.93	$62.09	$74.56	$74.56	955,575
2022-02-23	$66.24	$66.43	$62.78	$62.99	$62.99	809,809
2022-02-22	$66.00	$68.10	$65.21	$65.90	$65.90	329,041
2022-02-18	$68.19	$69.30	$65.81	$66.23	$66.23	335,380
2022-02-17	$73.34	$73.65	$68.78	$68.84	$68.84	397,950
2022-02-16	$74.87	$74.87	$72.13	$74.49	$74.49	178,046
2022-02-15	$73.87	$75.82	$73.38	$75.56	$75.56	240,606
2022-02-14	$76.12	$77.49	$71.71	$72.21	$72.21	348,971
2022-02-11	$77.69	$79.46	$75.07	$75.96	$75.96	216,737
2022-02-10	$76.83	$81.36	$75.56	$77.73	$77.73	364,853
2022-02-09	$77.18	$79.28	$77.06	$79.25	$79.25	323,420
2022-02-08	$73.15	$75.79	$72.78	$75.66	$75.66	198,108
2022-02-07	$73.81	$76.18	$72.89	$73.84	$73.84	284,313
2022-02-04	$72.14	$75.36	$71.50	$74.13	$74.13	344,725
2022-02-03	$71.19	$73.95	$71.19	$72.23	$72.23	404,363
2022-02-02	$74.48	$74.91	$71.63	$73.70	$73.70	548,529
2022-02-01	$73.54	$74.89	$70.88	$74.16	$74.16	318,045
2022-01-31	$67.23	$72.85	$67.01	$72.72	$72.72	352,577
2022-01-28	$66.20	$66.93	$63.25	$66.91	$66.91	496,711
2022-01-27	$68.46	$69.79	$64.88	$65.39	$65.39	359,049
2022-01-26	$71.28	$72.35	$67.02	$67.70	$67.70	538,992
2022-01-25	$72.66	$73.21	$69.48	$69.60	$69.60	574,857
2022-01-24	$70.22	$75.10	$67.64	$74.75	$74.75	543,841
2022-01-21	$72.37	$73.80	$70.17	$71.56	$71.56	410,866
2022-01-20	$73.21	$76.88	$73.02	$73.15	$73.15	454,469
2022-01-19	$73.26	$74.92	$71.72	$72.18	$72.18	363,443
2022-01-18	$73.86	$75.07	$71.96	$72.13	$72.13	325,179
2022-01-14	$74.43	$76.12	$73.45	$75.43	$75.43	239,190
2022-01-13	$78.90	$80.15	$75.28	$75.50	$75.50	237,103
2022-01-12	$79.84	$80.99	$78.48	$78.84	$78.84	402,796
2022-01-11	$79.23	$81.24	$76.10	$79.99	$79.99	514,581
2022-01-10	$81.63	$81.63	$75.97	$79.07	$79.07	526,797
2022-01-07	$84.79	$85.72	$81.49	$82.67	$82.67	319,288
2022-01-06	$82.15	$86.50	$78.15	$84.16	$84.16	649,158
2022-01-05	$88.28	$88.99	$82.54	$82.86	$82.86	370,777
2022-01-04	$93.39	$93.78	$87.97	$89.35	$89.35	240,844
2022-01-03	$92.04	$93.63	$89.19	$93.50	$93.50	234,895
2021-12-31	$93.67	$94.36	$91.00	$91.30	$91.30	568,236
2021-12-30	$92.34	$95.41	$91.64	$93.67	$93.67	199,374
2021-12-29	$91.14	$93.32	$90.03	$92.74	$92.74	182,577
2021-12-28	$95.51	$95.51	$90.28	$91.16	$91.16	215,038
2021-12-27	$96.20	$96.99	$92.47	$94.53	$94.53	238,517
2021-12-23	$95.44	$96.83	$94.13	$96.26	$96.26	219,070
2021-12-22	$94.06	$95.73	$93.30	$95.67	$95.67	180,788
2021-12-21	$91.00	$94.31	$90.76	$93.98	$93.98	235,039
2021-12-20	$90.68	$92.53	$87.82	$89.63	$89.63	309,068
2021-12-17	$87.78	$92.77	$86.72	$91.85	$91.85	981,730
2021-12-16	$93.28	$93.74	$87.13	$88.02	$88.02	361,081
2021-12-15	$91.27	$92.72	$89.01	$92.59	$92.59	371,300
2021-12-14	$89.45	$92.11	$87.45	$91.32	$91.32	314,346
2021-12-13	$90.42	$92.18	$88.76	$90.50	$90.50	230,210
2021-12-10	$92.79	$95.28	$90.39	$90.73	$90.73	238,785
2021-12-09	$96.98	$97.83	$91.56	$91.73	$91.73	258,868
2021-12-08	$96.60	$100.52	$95.52	$98.30	$98.30	333,916
2021-12-07	$94.02	$98.11	$93.90	$95.67	$95.67	265,585
2021-12-06	$89.58	$92.96	$86.34	$91.48	$91.48	267,997
2021-12-03	$92.84	$92.84	$88.05	$89.37	$89.37	362,987
2021-12-02	$90.10	$93.59	$88.30	$92.09	$92.09	365,231
2021-12-01	$97.14	$97.14	$89.86	$89.93	$89.93	367,185
2021-11-30	$95.72	$96.56	$92.55	$95.19	$95.19	344,705
2021-11-29	$98.77	$100.04	$95.42	$95.77	$95.77	299,358
2021-11-26	$102.24	$104.70	$96.18	$97.18	$97.18	258,051
2021-11-24	$102.78	$105.49	$100.06	$103.61	$103.61	186,129
2021-11-23	$103.75	$106.20	$100.41	$103.48	$103.48	314,364
2021-11-22	$110.17	$110.50	$103.28	$104.12	$104.12	400,763
2021-11-19	$111.62	$114.19	$109.71	$110.03	$110.03	257,141
2021-11-18	$114.38	$114.38	$109.68	$111.45	$111.45	310,989
2021-11-17	$115.93	$115.93	$111.72	$113.40	$113.40	226,783
2021-11-16	$111.98	$116.00	$110.48	$115.79	$115.79	238,370
2021-11-15	$113.29	$114.87	$111.41	$112.05	$112.05	141,987
2021-11-12	$113.97	$115.99	$112.82	$113.38	$113.38	222,712
2021-11-11	$112.89	$115.21	$111.22	$113.12	$113.12	144,556
2021-11-10	$114.20	$117.03	$110.10	$111.92	$111.92	290,102
2021-11-09	$117.33	$117.78	$114.10	$115.42	$115.42	205,188
2021-11-08	$116.64	$120.24	$116.64	$117.40	$117.40	299,884
2021-11-05	$115.16	$116.98	$109.13	$115.59	$115.59	407,218
2021-11-04	$119.49	$120.50	$114.96	$117.12	$117.12	493,812
2021-11-03	$118.49	$122.32	$117.01	$120.36	$120.36	394,911
2021-11-02	$121.01	$121.01	$117.06	$118.91	$118.91	292,664
2021-11-01	$119.28	$122.39	$119.02	$121.03	$121.03	320,453
2021-10-29	$117.93	$120.50	$117.32	$118.46	$118.46	204,975
2021-10-28	$118.71	$122.19	$118.31	$118.67	$118.67	242,282
2021-10-27	$120.05	$121.63	$117.43	$117.64	$117.64	229,869
2021-10-26	$125.97	$126.21	$120.59	$120.70	$120.70	226,290
2021-10-25	$122.42	$126.60	$121.01	$124.62	$124.62	156,723
2021-10-22	$126.05	$127.62	$121.23	$122.48	$122.48	187,383
2021-10-21	$126.57	$128.31	$124.40	$126.15	$126.15	229,759
2021-10-20	$124.99	$125.99	$121.98	$125.83	$125.83	277,556
2021-10-19	$119.67	$126.57	$117.18	$124.62	$124.62	505,149
2021-10-18	$114.27	$118.54	$113.11	$117.92	$117.92	263,055
2021-10-15	$116.23	$118.33	$114.51	$114.89	$114.89	382,019
2021-10-14	$117.20	$118.57	$113.68	$114.37	$114.37	264,304
2021-10-13	$116.71	$118.77	$113.76	$115.50	$115.50	330,987
2021-10-12	$114.15	$115.73	$111.50	$113.75	$113.75	224,781
2021-10-11	$113.54	$115.71	$111.38	$112.33	$112.33	281,495
2021-10-08	$121.82	$121.90	$115.42	$115.95	$115.95	261,612
2021-10-07	$119.36	$122.31	$119.36	$121.02	$121.02	369,701
2021-10-06	$118.06	$121.47	$116.85	$118.20	$118.20	217,700
2021-10-05	$118.54	$123.70	$118.54	$120.02	$120.02	358,622
2021-10-04	$125.93	$125.93	$113.94	$116.67	$116.67	688,189
2021-10-01	$129.43	$129.43	$122.06	$127.79	$127.79	316,713
2021-09-30	$126.47	$130.40	$126.12	$128.53	$128.53	639,107
2021-09-29	$129.49	$130.65	$124.72	$125.74	$125.74	268,914
2021-09-28	$132.56	$132.65	$123.79	$128.99	$128.99	464,374
2021-09-27	$140.68	$141.64	$131.67	$136.19	$136.19	329,242
2021-09-24	$145.00	$145.11	$140.29	$142.55	$142.55	206,210
2021-09-23	$144.38	$147.99	$142.84	$147.36	$147.36	170,337
2021-09-22	$140.25	$144.11	$136.12	$143.30	$143.30	194,735
2021-09-21	$141.85	$143.18	$140.01	$140.87	$140.87	227,415
2021-09-20	$138.49	$141.95	$136.92	$140.06	$140.06	321,461
2021-09-17	$145.86	$145.99	$141.52	$143.37	$143.37	676,388
2021-09-16	$142.28	$144.33	$137.53	$144.16	$144.16	349,408
2021-09-15	$138.63	$142.21	$136.03	$142.19	$142.19	356,723
2021-09-14	$139.21	$142.36	$138.33	$139.54	$139.54	286,146
2021-09-13	$147.51	$147.52	$133.90	$138.28	$138.28	725,523
2021-09-10	$156.76	$158.16	$146.93	$147.14	$147.14	269,774
2021-09-09	$155.89	$159.88	$155.64	$155.95	$155.95	157,312
2021-09-08	$162.68	$162.69	$154.15	$155.10	$155.10	266,155
2021-09-07	$156.74	$163.08	$156.20	$162.68	$162.68	414,253
2021-09-03	$156.51	$157.50	$155.09	$156.52	$156.52	141,833
2021-09-02	$158.51	$158.65	$153.84	$157.36	$157.36	286,489
2021-09-01	$154.50	$158.25	$153.60	$157.17	$157.17	405,540
2021-08-31	$149.89	$154.69	$147.05	$154.47	$154.47	396,798
2021-08-30	$143.43	$149.80	$142.01	$149.64	$149.64	224,962
2021-08-27	$137.44	$145.21	$137.12	$143.40	$143.40	320,053
2021-08-26	$135.03	$140.05	$134.87	$136.43	$136.43	191,317
2021-08-25	$136.97	$138.12	$131.46	$134.90	$134.90	283,593
2021-08-24	$133.40	$137.30	$132.12	$136.78	$136.78	287,323
2021-08-23	$131.75	$136.54	$129.95	$133.40	$133.40	416,797
2021-08-20	$136.44	$137.90	$125.40	$129.71	$129.71	1,119,359
2021-08-19	$140.37	$141.55	$135.36	$138.61	$138.61	256,410
2021-08-18	$145.22	$148.48	$142.62	$143.69	$143.69	301,218
2021-08-17	$141.08	$144.47	$140.67	$144.12	$144.12	239,432
2021-08-16	$140.72	$145.33	$139.00	$142.75	$142.75	361,415
2021-08-13	$136.20	$140.73	$134.99	$139.24	$139.24	234,727
2021-08-12	$136.90	$137.21	$131.58	$136.29	$136.29	298,622
2021-08-11	$142.26	$143.23	$134.90	$138.19	$138.19	321,083
2021-08-10	$153.68	$153.89	$142.46	$143.32	$143.32	364,015
2021-08-09	$149.82	$155.37	$147.51	$152.69	$152.69	298,709
2021-08-06	$153.66	$154.25	$146.57	$149.01	$149.01	362,495
2021-08-05	$134.38	$157.85	$134.38	$155.05	$155.05	754,552
2021-08-04	$130.04	$131.84	$126.62	$128.75	$128.75	254,799
2021-08-03	$127.91	$127.92	$123.04	$127.85	$127.85	342,502
2021-08-02	$128.50	$131.39	$127.08	$128.25	$128.25	274,093
2021-07-30	$127.46	$130.00	$127.22	$127.92	$127.92	188,443
2021-07-29	$127.32	$131.77	$126.51	$127.84	$127.84	226,630
2021-07-28	$123.48	$128.89	$123.48	$127.50	$127.50	332,121
2021-07-27	$126.34	$126.34	$118.54	$122.75	$122.75	415,303
2021-07-26	$131.32	$131.32	$124.12	$126.18	$126.18	430,815
2021-07-23	$134.59	$134.59	$127.33	$131.88	$131.88	234,914
2021-07-22	$135.49	$136.12	$132.03	$133.54	$133.54	197,913
2021-07-21	$132.31	$134.67	$129.02	$134.47	$134.47	260,665
2021-07-20	$133.77	$134.15	$130.67	$132.06	$132.06	359,082
2021-07-19	$126.58	$134.79	$126.02	$132.45	$132.45	410,915
2021-07-16	$130.12	$130.65	$127.32	$129.48	$129.48	293,988
2021-07-15	$129.09	$132.30	$126.51	$128.89	$128.89	385,219
2021-07-14	$135.46	$135.90	$129.12	$129.85	$129.85	435,090
2021-07-13	$143.25	$143.67	$134.38	$135.08	$135.08	586,987
2021-07-12	$145.00	$146.25	$141.37	$142.75	$142.75	288,892
2021-07-09	$144.00	$144.46	$139.75	$143.22	$143.22	294,900
2021-07-08	$141.00	$144.23	$130.08	$143.43	$143.43	385,068
2021-07-07	$147.72	$148.85	$142.12	$145.64	$145.64	287,044
2021-07-06	$145.30	$146.70	$141.68	$145.61	$145.61	305,544
2021-07-02	$152.63	$152.63	$143.66	$144.73	$144.73	372,425
2021-07-01	$151.88	$153.68	$148.50	$151.12	$151.12	271,424
2021-06-30	$152.50	$154.66	$150.11	$152.50	$152.50	835,845
2021-06-29	$154.56	$156.08	$152.28	$152.50	$152.50	381,794
2021-06-28	$154.70	$158.51	$152.43	$154.95	$154.95	885,522
2021-06-25	$154.58	$157.72	$152.77	$152.79	$152.79	684,905
2021-06-24	$155.00	$161.71	$154.88	$154.96	$154.96	498,310
2021-06-23	$148.93	$154.23	$148.93	$152.84	$152.84	229,313
2021-06-22	$148.18	$150.16	$145.05	$149.28	$149.28	328,301
2021-06-21	$146.14	$148.25	$140.94	$148.16	$148.16	367,516
2021-06-18	$149.37	$154.45	$145.28	$145.48	$145.48	592,254
2021-06-17	$147.11	$152.18	$147.11	$151.15	$151.15	363,370
2021-06-16	$147.08	$151.00	$145.57	$147.97	$147.97	433,263
2021-06-15	$147.15	$148.66	$145.23	$147.51	$147.51	374,742
2021-06-14	$146.55	$149.88	$145.29	$146.90	$146.90	311,332
2021-06-11	$145.09	$147.27	$142.02	$147.01	$147.01	267,360
2021-06-10	$138.90	$145.16	$137.49	$144.23	$144.23	244,007
2021-06-09	$143.88	$146.14	$139.43	$140.00	$140.00	325,082
2021-06-08	$141.90	$143.06	$136.31	$142.84	$142.84	303,490
2021-06-07	$136.43	$143.12	$136.43	$141.36	$141.36	260,150
2021-06-04	$142.35	$143.38	$135.16	$137.36	$137.36	387,442
2021-06-03	$141.65	$143.48	$137.83	$140.12	$140.12	411,283
2021-06-02	$143.32	$145.60	$140.28	$143.67	$143.67	327,087
2021-06-01	$146.50	$148.17	$137.94	$143.95	$143.95	465,739
2021-05-28	$144.83	$150.00	$144.00	$146.03	$146.03	1,083,009
2021-05-27	$137.13	$145.42	$133.31	$143.30	$143.30	652,923
2021-05-26	$131.80	$136.10	$130.09	$136.02	$136.02	295,937
2021-05-25	$131.83	$135.00	$129.24	$132.95	$132.95	233,355
2021-05-24	$128.65	$132.47	$127.52	$130.09	$130.09	408,296
2021-05-21	$124.99	$128.01	$124.23	$127.34	$127.34	352,993
2021-05-20	$121.70	$128.29	$121.70	$123.66	$123.66	378,913
2021-05-19	$110.74	$121.12	$109.18	$120.59	$120.59	437,418
2021-05-18	$114.92	$115.84	$111.21	$113.55	$113.55	619,825
2021-05-17	$109.86	$119.59	$109.82	$113.92	$113.92	414,608
2021-05-14	$107.70	$113.50	$107.00	$110.68	$110.68	267,895
2021-05-13	$111.34	$113.50	$103.87	$106.27	$106.27	429,431
2021-05-12	$110.36	$113.84	$107.60	$110.79	$110.79	510,092
2021-05-11	$110.00	$113.62	$105.51	$113.03	$113.03	673,020
2021-05-10	$135.64	$137.35	$110.26	$111.51	$111.51	1,031,714
2021-05-07	$132.73	$138.50	$130.47	$137.79	$137.79	432,061
2021-05-06	$128.00	$136.88	$125.02	$132.48	$132.48	809,269
2021-05-05	$122.66	$127.75	$121.17	$124.76	$124.76	936,681
2021-05-04	$136.61	$136.98	$119.67	$122.00	$122.00	1,384,470
2021-05-03	$138.41	$139.73	$135.75	$138.94	$138.94	533,156
2021-04-30	$137.01	$138.74	$135.63	$137.01	$137.01	598,065
2021-04-29	$139.34	$139.97	$133.28	$139.16	$139.16	305,747
2021-04-28	$136.43	$138.15	$134.57	$137.13	$137.13	145,284
2021-04-27	$134.95	$138.30	$134.30	$136.13	$136.13	277,598
2021-04-26	$134.13	$136.10	$131.88	$135.48	$135.48	452,615
2021-04-23	$130.47	$135.00	$130.47	$133.80	$133.80	373,830
2021-04-22	$128.82	$131.52	$126.61	$130.15	$130.15	891,226
2021-04-21	$118.81	$128.90	$117.63	$128.84	$128.84	577,580
2021-04-20	$117.65	$119.51	$115.70	$118.81	$118.81	802,166
2021-04-19	$117.00	$118.93	$114.10	$117.66	$117.66	318,584
2021-04-16	$120.00	$120.00	$117.16	$118.21	$118.21	326,633
2021-04-15	$119.00	$120.25	$116.90	$119.89	$119.89	235,443
2021-04-14	$115.99	$119.84	$114.63	$117.02	$117.02	345,282
2021-04-13	$115.85	$116.50	$112.36	$115.63	$115.63	301,146
2021-04-12	$115.94	$115.94	$112.02	$114.08	$114.08	374,972
2021-04-09	$116.08	$116.43	$112.76	$115.95	$115.95	211,358
2021-04-08	$113.54	$117.03	$111.52	$114.98	$114.98	403,316
2021-04-07	$111.32	$113.82	$109.80	$110.14	$110.14	700,355
2021-04-06	$106.74	$113.52	$106.40	$112.59	$112.59	501,252
2021-04-05	$107.74	$107.76	$105.20	$106.58	$106.58	172,657
2021-04-01	$107.00	$107.98	$104.15	$105.76	$105.76	379,615
2021-03-31	$101.48	$106.70	$101.48	$105.41	$105.41	388,195
2021-03-30	$99.46	$101.54	$97.62	$100.39	$100.39	438,661
2021-03-29	$99.78	$100.21	$93.21	$99.47	$99.47	1,727,898
2021-03-26	$97.58	$100.32	$96.85	$100.24	$100.24	450,983
2021-03-25	$93.35	$97.23	$90.57	$96.84	$96.84	568,462
2021-03-24	$99.30	$99.77	$94.76	$94.86	$94.86	1,454,873
2021-03-23	$97.57	$99.33	$95.54	$98.65	$98.65	740,531
2021-03-22	$96.37	$99.56	$94.92	$97.79	$97.79	630,735
2021-03-19	$92.89	$97.24	$91.50	$96.67	$96.67	1,154,878
2021-03-18	$92.91	$94.54	$89.93	$91.66	$91.66	534,900
2021-03-17	$91.61	$94.35	$89.23	$93.93	$93.93	302,246
2021-03-16	$94.45	$95.89	$90.76	$92.50	$92.50	364,479
2021-03-15	$90.87	$94.68	$89.83	$93.19	$93.19	390,451
2021-03-12	$89.86	$90.74	$87.48	$90.38	$90.38	452,849
2021-03-11	$91.14	$93.32	$90.31	$92.06	$92.06	540,746
2021-03-10	$90.11	$92.35	$86.53	$87.76	$87.76	455,187
2021-03-09	$83.60	$89.92	$82.05	$88.35	$88.35	747,998
2021-03-08	$85.87	$86.37	$78.32	$79.01	$79.01	665,286
2021-03-05	$91.01	$91.18	$82.47	$86.01	$86.01	779,964
2021-03-04	$92.88	$95.19	$85.75	$90.64	$90.64	867,286
2021-03-03	$102.31	$103.20	$95.05	$95.10	$95.10	642,681
2021-03-02	$106.91	$107.18	$101.85	$103.75	$103.75	354,625
2021-03-01	$106.37	$106.72	$102.14	$106.51	$106.51	644,465
2021-02-26	$107.59	$108.78	$101.17	$104.01	$104.01	585,920
2021-02-25	$111.56	$119.78	$104.76	$106.29	$106.29	613,563
2021-02-24	$111.04	$115.60	$108.64	$114.86	$114.86	536,442
2021-02-23	$110.06	$112.07	$101.33	$111.05	$111.05	1,092,512
2021-02-22	$121.35	$121.48	$114.42	$115.53	$115.53	653,206
2021-02-19	$119.39	$128.23	$117.50	$123.34	$123.34	571,397
2021-02-18	$118.99	$120.25	$113.60	$118.07	$118.07	542,341
2021-02-17	$124.79	$125.05	$119.30	$121.00	$121.00	369,616
2021-02-16	$125.03	$127.17	$122.21	$126.48	$126.48	540,838
2021-02-12	$123.90	$125.06	$120.74	$124.06	$124.06	479,308
2021-02-11	$125.09	$125.25	$121.02	$123.69	$123.69	390,305
2021-02-10	$124.37	$127.70	$119.55	$123.78	$123.78	633,107
2021-02-09	$123.75	$125.26	$122.00	$124.16	$124.16	639,489
2021-02-08	$117.02	$124.23	$117.02	$122.90	$122.90	747,713
2021-02-05	$111.70	$117.64	$111.00	$115.96	$115.96	666,566
2021-02-04	$110.27	$111.89	$109.59	$111.20	$111.20	503,172
2021-02-03	$109.50	$111.76	$107.99	$109.96	$109.96	360,347
2021-02-02	$107.76	$111.26	$104.75	$109.58	$109.58	719,324
2021-02-01	$103.39	$107.17	$102.65	$106.75	$106.75	684,992
2021-01-29	$106.78	$108.11	$102.58	$102.58	$102.58	929,587
2021-01-28	$104.00	$108.81	$100.12	$106.69	$106.69	10,552,783
2021-01-27	$101.41	$106.71	$98.99	$103.85	$103.85	1,733,845
2021-01-26	$96.99	$105.44	$96.55	$104.47	$104.47	3,479,284
2021-01-25	$91.23	$92.88	$88.71	$89.77	$89.77	337,861
2021-01-22	$89.71	$91.44	$88.77	$91.37	$91.37	227,831
2021-01-21	$89.68	$90.33	$86.79	$89.67	$89.67	187,785
2021-01-20	$89.89	$91.81	$88.09	$88.85	$88.85	233,432
2021-01-19	$87.87	$90.04	$83.10	$89.48	$89.48	561,765
2021-01-15	$91.00	$91.85	$87.24	$88.06	$88.06	655,139
2021-01-14	$88.00	$92.25	$87.20	$90.99	$90.99	439,326
2021-01-13	$89.65	$92.27	$88.05	$88.45	$88.45	591,967
2021-01-12	$83.52	$89.96	$83.39	$89.42	$89.42	1,156,692
2021-01-11	$82.37	$85.92	$82.06	$83.95	$83.95	522,491
2021-01-08	$82.12	$85.62	$81.78	$84.37	$84.37	520,811
2021-01-07	$79.21	$80.99	$78.56	$80.07	$80.07	274,308
2021-01-06	$82.09	$83.83	$77.74	$78.50	$78.50	648,100
2021-01-05	$80.65	$82.58	$78.50	$81.67	$81.67	362,269
2021-01-04	$79.66	$85.96	$79.36	$81.59	$81.59	821,117
2020-12-31	$79.81	$79.88	$78.32	$79.22	$79.22	238,292
2020-12-30	$77.98	$80.36	$77.70	$79.24	$79.24	323,760
2020-12-29	$80.39	$80.89	$74.88	$77.22	$77.22	442,148
2020-12-28	$81.88	$82.10	$77.05	$80.56	$80.56	742,365
2020-12-24	$81.70	$83.21	$80.40	$81.43	$81.43	186,896
2020-12-23	$80.34	$83.89	$78.63	$81.82	$81.82	775,831
2020-12-22	$79.77	$81.45	$78.30	$79.76	$79.76	543,781
2020-12-21	$76.50	$79.84	$75.34	$79.84	$79.84	486,593
2020-12-18	$75.88	$76.64	$73.71	$76.48	$76.48	948,132
2020-12-17	$78.59	$79.08	$75.23	$75.98	$75.98	589,354
2020-12-16	$78.90	$80.08	$77.01	$78.96	$78.96	504,856
2020-12-15	$76.34	$79.17	$74.76	$78.63	$78.63	486,415
2020-12-14	$79.01	$80.73	$76.06	$76.13	$76.13	321,252
2020-12-11	$78.83	$81.26	$77.43	$78.90	$78.90	298,682
2020-12-10	$77.24	$79.19	$73.67	$78.96	$78.96	570,135
2020-12-09	$81.18	$81.96	$77.17	$77.61	$77.61	332,584
2020-12-08	$78.00	$80.98	$77.28	$80.94	$80.94	367,901
2020-12-07	$75.37	$78.99	$75.37	$77.90	$77.90	339,778
2020-12-04	$75.46	$75.54	$72.83	$75.37	$75.37	223,761
2020-12-03	$73.72	$75.66	$72.97	$75.09	$75.09	333,439
2020-12-02	$72.32	$74.80	$71.58	$73.72	$73.72	486,436
2020-12-01	$72.00	$72.76	$70.38	$72.42	$72.42	590,507
2020-11-30	$73.10	$74.19	$70.57	$71.27	$71.27	411,934
2020-11-27	$69.80	$73.35	$69.00	$73.08	$73.08	347,614
2020-11-25	$73.53	$74.27	$68.71	$69.87	$69.87	590,295
2020-11-24	$78.89	$78.99	$72.21	$73.47	$73.47	757,780
2020-11-23	$83.00	$84.37	$78.35	$79.31	$79.31	475,796
2020-11-20	$81.40	$83.53	$80.59	$82.23	$82.23	375,781
2020-11-19	$80.18	$82.36	$79.90	$82.02	$82.02	331,709
2020-11-18	$80.48	$80.82	$78.88	$79.45	$79.45	301,451
2020-11-17	$79.25	$81.69	$77.32	$80.75	$80.75	297,855
2020-11-16	$80.47	$81.52	$78.44	$79.31	$79.31	414,108
2020-11-13	$82.88	$83.48	$78.83	$80.09	$80.09	408,412
2020-11-12	$81.55	$85.63	$79.01	$82.78	$82.78	686,189
2020-11-11	$81.61	$83.63	$78.81	$82.60	$82.60	421,171
2020-11-10	$81.11	$82.77	$78.79	$81.20	$81.20	475,449
2020-11-09	$81.17	$83.16	$76.69	$80.89	$80.89	734,747
2020-11-06	$72.56	$83.24	$70.84	$79.77	$79.77	1,092,084
2020-11-05	$72.26	$72.83	$66.81	$72.16	$72.16	1,024,613
2020-11-04	$73.89	$74.75	$71.88	$73.19	$73.19	622,073
2020-11-03	$72.57	$73.43	$70.30	$70.44	$70.44	591,515
2020-11-02	$72.83	$74.31	$71.11	$71.76	$71.76	462,485
2020-10-30	$73.65	$73.65	$70.51	$72.50	$72.50	630,144
2020-10-29	$73.45	$75.24	$72.72	$74.33	$74.33	392,546
2020-10-28	$73.74	$74.14	$71.50	$73.08	$73.08	381,210
2020-10-27	$71.40	$74.71	$70.40	$74.59	$74.59	346,614
2020-10-26	$72.95	$74.12	$70.37	$71.16	$71.16	531,595
2020-10-23	$75.00	$75.20	$72.86	$75.08	$75.08	400,773
2020-10-22	$71.58	$74.97	$71.36	$74.69	$74.69	434,661
2020-10-21	$72.19	$73.73	$70.49	$71.20	$71.20	607,186
2020-10-20	$68.59	$71.70	$67.74	$71.41	$71.41	997,643
2020-10-19	$60.40	$68.55	$60.31	$67.63	$67.63	1,245,475
2020-10-16	$60.31	$61.48	$59.80	$60.40	$60.40	244,297
2020-10-15	$57.71	$59.96	$57.28	$59.80	$59.80	176,549
2020-10-14	$60.31	$60.31	$58.73	$58.85	$58.85	239,342
2020-10-13	$58.79	$60.47	$58.61	$59.83	$59.83	323,434
2020-10-12	$58.82	$59.83	$58.27	$58.83	$58.83	362,778
2020-10-09	$58.00	$58.63	$56.96	$58.07	$58.07	340,840
2020-10-08	$57.32	$57.88	$56.50	$57.53	$57.53	275,386
2020-10-07	$57.07	$57.25	$56.33	$56.99	$56.99	406,596
2020-10-06	$56.83	$57.66	$55.81	$55.93	$55.93	300,015
2020-10-05	$56.84	$57.50	$56.35	$56.88	$56.88	467,807
2020-10-02	$55.23	$56.64	$55.01	$56.43	$56.43	495,931
2020-10-01	$56.87	$56.87	$56.00	$56.33	$56.33	401,242
2020-09-30	$56.22	$57.40	$55.50	$56.56	$56.56	391,229
2020-09-29	$56.53	$56.99	$56.08	$56.36	$56.36	329,694
2020-09-28	$56.00	$56.56	$55.30	$56.36	$56.36	649,147
2020-09-25	$53.84	$55.42	$53.42	$55.10	$55.10	238,453
2020-09-24	$53.95	$54.21	$52.66	$53.77	$53.77	478,712
2020-09-23	$55.50	$56.10	$54.19	$54.30	$54.30	238,066
2020-09-22	$55.58	$55.83	$53.18	$55.35	$55.35	337,218
2020-09-21	$54.91	$55.40	$53.68	$55.21	$55.21	421,109
2020-09-18	$55.22	$56.35	$54.79	$55.95	$55.95	1,221,090
2020-09-17	$52.23	$54.98	$52.07	$54.83	$54.83	375,512
2020-09-16	$53.21	$54.85	$53.21	$53.41	$53.41	366,524
2020-09-15	$53.32	$53.72	$52.26	$52.86	$52.86	417,459
2020-09-14	$51.24	$54.55	$51.24	$52.96	$52.96	667,346
2020-09-11	$52.02	$52.97	$50.50	$51.00	$51.00	363,084
2020-09-10	$52.15	$54.16	$51.76	$51.77	$51.77	475,625
2020-09-09	$50.99	$53.09	$50.99	$52.12	$52.12	706,801
2020-09-08	$49.00	$51.65	$48.60	$50.94	$50.94	681,152
2020-09-04	$51.97	$52.36	$48.54	$49.97	$49.97	813,666
2020-09-03	$52.87	$52.87	$50.79	$52.08	$52.08	1,101,643
2020-09-02	$48.97	$53.85	$48.85	$53.46	$53.46	1,150,136
2020-09-01	$48.14	$48.83	$47.49	$48.53	$48.53	607,534
2020-08-31	$47.16	$48.37	$46.13	$47.95	$47.95	734,011
2020-08-28	$45.78	$46.57	$45.47	$45.65	$45.65	344,528
2020-08-27	$46.91	$46.91	$45.70	$45.99	$45.99	417,300
2020-08-26	$47.51	$47.69	$46.53	$46.60	$46.60	716,211
2020-08-25	$46.34	$47.96	$46.08	$47.70	$47.70	242,898
2020-08-24	$48.77	$48.78	$46.09	$46.51	$46.51	556,014
2020-08-21	$48.11	$48.11	$47.01	$48.04	$48.04	326,180
2020-08-20	$47.89	$48.50	$47.80	$48.06	$48.06	258,443
2020-08-19	$48.64	$48.85	$47.86	$48.10	$48.10	300,091
2020-08-18	$49.41	$49.56	$47.85	$48.43	$48.43	459,144
2020-08-17	$47.40	$49.47	$46.61	$49.04	$49.04	812,101
2020-08-14	$47.39	$47.75	$46.01	$46.99	$46.99	653,834
2020-08-13	$48.53	$49.00	$47.10	$47.67	$47.67	1,055,887
2020-08-12	$48.64	$49.77	$48.06	$48.73	$48.73	608,348
2020-08-11	$46.84	$50.21	$46.40	$48.25	$48.25	2,673,121
2020-08-10	$53.91	$53.92	$50.13	$51.42	$51.42	1,324,981
2020-08-07	$55.49	$56.14	$53.68	$54.16	$54.16	1,004,271
2020-08-06	$57.74	$58.75	$55.00	$55.86	$55.86	1,571,248
2020-08-05	$60.78	$61.86	$59.86	$61.81	$61.81	647,152
2020-08-04	$60.46	$60.98	$59.24	$59.96	$59.96	347,493
2020-08-03	$58.53	$61.41	$58.52	$60.52	$60.52	489,990
2020-07-31	$58.93	$59.51	$56.53	$58.19	$58.19	659,219
2020-07-30	$55.88	$59.27	$55.45	$59.06	$59.06	474,878
2020-07-29	$56.72	$57.44	$56.50	$56.58	$56.58	1,220,767
2020-07-28	$56.72	$57.54	$55.97	$56.13	$56.13	385,772
2020-07-27	$55.03	$57.22	$54.64	$56.89	$56.89	346,150
2020-07-24	$55.32	$55.32	$53.04	$54.64	$54.64	398,306
2020-07-23	$57.50	$57.76	$55.07	$55.79	$55.79	454,312
2020-07-22	$56.44	$57.17	$56.00	$56.60	$56.60	359,160
2020-07-21	$58.86	$59.75	$55.66	$56.44	$56.44	599,684
2020-07-20	$56.95	$59.45	$56.74	$57.96	$57.96	876,713
2020-07-17	$56.67	$57.34	$56.61	$56.69	$56.69	389,000
2020-07-16	$57.30	$57.33	$55.20	$56.53	$56.53	362,800
2020-07-15	$58.34	$58.59	$57.23	$57.74	$57.74	455,800
2020-07-14	$55.00	$57.06	$54.26	$57.01	$57.01	864,000
2020-07-13	$59.11	$60.22	$56.56	$56.75	$56.75	680,100
2020-07-10	$58.39	$59.00	$57.39	$58.63	$58.63	424,500
2020-07-09	$59.40	$59.94	$58.36	$58.44	$58.44	642,800
2020-07-08	$58.92	$59.49	$58.14	$58.61	$58.61	494,200
2020-07-07	$58.54	$59.98	$57.46	$57.95	$57.95	893,100
2020-07-06	$62.25	$62.51	$57.28	$57.94	$57.94	1,315,300
2020-07-02	$61.44	$62.25	$60.13	$61.62	$61.62	562,300
2020-07-01	$60.78	$61.50	$60.13	$60.43	$60.43	632,700
2020-06-30	$60.99	$61.97	$59.92	$61.54	$61.54	690,200
2020-06-29	$59.90	$61.50	$58.33	$61.38	$61.38	774,300
2020-06-26	$60.89	$60.98	$58.55	$59.04	$59.04	1,255,553
2020-06-25	$55.24	$60.45	$54.59	$60.01	$60.01	3,619,187
2020-06-24	$56.14	$57.00	$54.08	$55.09	$55.09	1,444,850
2020-06-23	$57.31	$61.73	$57.03	$57.67	$57.67	1,324,917
2020-06-22	$51.00	$58.01	$50.93	$57.00	$57.00	2,343,898
2020-06-19	$47.00	$50.86	$46.89	$50.60	$50.60	1,012,549
2020-06-18	$45.81	$47.01	$45.60	$46.71	$46.71	524,008
2020-06-17	$45.50	$47.18	$45.50	$45.88	$45.88	465,810
2020-06-16	$46.00	$47.94	$45.00	$45.30	$45.30	595,529
2020-06-15	$42.30	$45.38	$41.98	$45.23	$45.23	691,900
2020-06-12	$41.99	$42.95	$41.10	$42.73	$42.73	395,729
2020-06-11	$42.14	$42.41	$40.63	$41.04	$41.04	453,596
2020-06-10	$42.08	$44.00	$41.65	$43.37	$43.37	301,823
2020-06-09	$42.40	$43.85	$41.74	$41.97	$41.97	438,050
2020-06-08	$43.01	$43.66	$42.49	$42.80	$42.80	329,851
2020-06-05	$44.18	$44.91	$42.77	$43.18	$43.18	740,241
2020-06-04	$42.77	$43.85	$42.68	$43.18	$43.18	670,543
2020-06-03	$41.31	$43.28	$41.02	$43.05	$43.05	648,239
2020-06-02	$39.89	$41.06	$39.52	$41.00	$41.00	559,290
2020-06-01	$38.50	$40.40	$38.40	$39.73	$39.73	333,003
2020-05-29	$39.19	$39.66	$37.66	$38.80	$38.80	261,864
2020-05-28	$40.07	$40.69	$38.96	$39.28	$39.28	415,810
2020-05-27	$40.09	$40.09	$38.65	$39.49	$39.49	398,420
2020-05-26	$39.47	$40.25	$39.10	$39.71	$39.71	467,102
2020-05-22	$39.38	$39.58	$38.15	$38.48	$38.48	240,243
2020-05-21	$39.00	$40.38	$38.69	$39.25	$39.25	756,415
2020-05-20	$38.83	$39.31	$38.37	$38.96	$38.96	314,537
2020-05-19	$38.51	$39.15	$38.19	$38.25	$38.25	207,878
2020-05-18	$38.61	$39.49	$38.14	$38.67	$38.67	315,822
2020-05-15	$35.35	$37.94	$35.16	$37.86	$37.86	340,003
2020-05-14	$34.87	$36.59	$34.41	$35.50	$35.50	241,607
2020-05-13	$37.87	$37.98	$35.24	$35.57	$35.57	309,352
2020-05-12	$39.25	$39.38	$38.15	$38.19	$38.19	434,732
2020-05-11	$37.67	$39.51	$37.53	$39.04	$39.04	689,034
2020-05-08	$37.88	$38.64	$37.48	$38.02	$38.02	300,368
2020-05-07	$37.98	$38.88	$37.25	$37.43	$37.43	499,752
2020-05-06	$37.84	$38.33	$37.39	$38.00	$38.00	590,104
2020-05-05	$36.99	$38.05	$36.71	$37.61	$37.61	245,370
2020-05-04	$36.57	$36.94	$35.89	$36.45	$36.45	210,360
2020-05-01	$37.85	$38.08	$35.93	$36.77	$36.77	272,565
2020-04-30	$39.00	$39.01	$37.51	$38.32	$38.32	441,410
2020-04-29	$39.12	$39.37	$38.07	$38.76	$38.76	424,671
2020-04-28	$39.40	$39.40	$37.56	$38.31	$38.31	287,019
2020-04-27	$37.87	$39.46	$37.11	$39.03	$39.03	392,612
2020-04-24	$37.92	$38.08	$37.26	$37.47	$37.47	202,479
2020-04-23	$37.15	$38.42	$37.14	$37.35	$37.35	296,523
2020-04-22	$37.83	$37.83	$36.47	$37.13	$37.13	250,205
2020-04-21	$36.57	$38.03	$36.42	$37.07	$37.07	259,548
2020-04-20	$37.52	$38.54	$37.00	$37.98	$37.98	250,559
2020-04-17	$37.00	$38.26	$36.78	$38.09	$38.09	321,716
2020-04-16	$35.52	$36.59	$35.30	$36.52	$36.52	483,624
2020-04-15	$36.22	$36.54	$35.22	$36.01	$36.01	284,178
2020-04-14	$36.12	$37.38	$34.71	$37.11	$37.11	421,670
2020-04-13	$34.50	$36.03	$33.38	$35.20	$35.20	454,699
2020-04-09	$32.85	$34.04	$31.69	$33.70	$33.70	388,678
2020-04-08	$32.58	$33.03	$31.96	$32.46	$32.46	284,823
2020-04-07	$33.75	$34.28	$31.79	$31.88	$31.88	452,139
2020-04-06	$30.30	$32.95	$30.00	$32.76	$32.76	370,293
2020-04-03	$30.11	$31.12	$28.58	$29.15	$29.15	352,684
2020-04-02	$29.64	$30.85	$29.15	$30.18	$30.18	292,556
2020-04-01	$31.37	$32.27	$29.44	$30.12	$30.12	402,498
2020-03-31	$33.50	$34.04	$31.16	$32.26	$32.26	385,702
2020-03-30	$31.22	$34.18	$30.72	$33.91	$33.91	683,947
2020-03-27	$31.78	$32.00	$30.32	$31.02	$31.02	586,714
2020-03-26	$28.00	$33.19	$28.00	$32.82	$32.82	608,714
2020-03-25	$26.54	$28.76	$26.54	$27.99	$27.99	578,031
2020-03-24	$26.25	$27.32	$25.38	$26.86	$26.86	496,161
2020-03-23	$27.42	$28.00	$25.05	$25.36	$25.36	631,939
2020-03-20	$27.93	$30.05	$26.91	$27.53	$27.53	831,062
2020-03-19	$27.42	$29.98	$24.78	$27.97	$27.97	988,536
2020-03-18	$26.04	$27.73	$24.71	$27.42	$27.42	643,633
2020-03-17	$25.11	$27.99	$24.42	$27.51	$27.51	701,587
2020-03-16	$25.00	$26.00	$23.20	$25.01	$25.01	937,534
2020-03-13	$27.51	$27.62	$23.76	$26.11	$26.11	709,970
2020-03-12	$26.18	$26.85	$25.01	$25.98	$25.98	687,422
2020-03-11	$28.15	$28.38	$27.04	$28.01	$28.01	453,899
2020-03-10	$28.76	$29.46	$27.62	$29.04	$29.04	457,524
2020-03-09	$27.07	$28.22	$26.80	$27.63	$27.63	685,128
2020-03-06	$30.44	$30.95	$29.14	$29.77	$29.77	427,295
2020-03-05	$31.25	$32.49	$30.94	$31.79	$31.79	514,346
2020-03-04	$32.10	$32.69	$31.47	$32.09	$32.09	321,599
2020-03-03	$31.82	$32.66	$30.43	$31.37	$31.37	364,314
2020-03-02	$31.64	$31.80	$30.21	$31.67	$31.67	680,105
2020-02-28	$30.50	$32.78	$29.85	$31.38	$31.38	1,018,783
2020-02-27	$31.30	$33.33	$27.00	$31.03	$31.03	2,089,099
2020-02-26	$30.51	$30.71	$28.75	$28.75	$28.75	1,301,440
2020-02-25	$31.75	$32.08	$29.99	$30.43	$30.43	610,454
2020-02-24	$32.91	$33.50	$31.57	$31.58	$31.58	595,471
2020-02-21	$35.57	$35.80	$34.03	$34.70	$34.70	564,589
2020-02-20	$35.78	$36.07	$35.49	$35.65	$35.65	287,661
2020-02-19	$36.25	$36.45	$35.61	$35.99	$35.99	456,565
2020-02-18	$36.61	$37.21	$35.91	$35.99	$35.99	279,090
2020-02-14	$37.24	$37.44	$36.77	$36.91	$36.91	170,111
2020-02-13	$38.04	$38.04	$36.89	$37.20	$37.20	401,530
2020-02-12	$37.43	$38.31	$36.88	$38.31	$38.31	220,960
2020-02-11	$35.43	$37.18	$35.26	$37.14	$37.14	234,205
2020-02-10	$35.00	$35.72	$34.63	$35.09	$35.09	371,627
2020-02-07	$36.44	$36.44	$35.07	$35.25	$35.25	212,017
2020-02-06	$37.02	$37.18	$36.33	$36.71	$36.71	243,277
2020-02-05	$35.31	$36.82	$34.93	$36.74	$36.74	434,440
2020-02-04	$34.14	$35.71	$34.13	$34.78	$34.78	451,422
2020-02-03	$33.95	$34.19	$33.23	$33.55	$33.55	379,856
2020-01-31	$34.14	$36.68	$33.01	$33.64	$33.64	740,429
2020-01-30	$36.20	$36.58	$32.91	$34.37	$34.37	1,111,605
2020-01-29	$37.16	$37.30	$35.86	$36.80	$36.80	283,162
2020-01-28	$37.08	$37.57	$36.15	$36.98	$36.98	368,430
2020-01-27	$37.85	$37.98	$36.81	$36.82	$36.82	554,688
2020-01-24	$41.38	$41.57	$38.48	$38.64	$38.64	544,176
2020-01-23	$42.05	$42.43	$41.50	$41.54	$41.54	350,322
2020-01-22	$42.33	$42.63	$41.99	$42.26	$42.26	121,591
2020-01-21	$42.44	$42.61	$41.86	$42.01	$42.01	489,804
2020-01-17	$42.29	$42.48	$41.79	$42.40	$42.40	312,585
2020-01-16	$41.95	$42.73	$41.38	$41.93	$41.93	421,207
2020-01-15	$40.00	$41.98	$39.90	$41.64	$41.64	414,459
2020-01-14	$39.00	$40.60	$38.60	$40.25	$40.25	400,162
2020-01-13	$34.61	$39.14	$34.19	$39.07	$39.07	718,172
2020-01-10	$35.54	$36.61	$35.38	$36.58	$36.58	316,552
2020-01-09	$35.10	$35.60	$34.76	$35.41	$35.41	236,859
2020-01-08	$34.48	$35.33	$34.40	$34.81	$34.81	338,579
2020-01-07	$34.40	$34.93	$33.74	$34.37	$34.37	556,091
2020-01-06	$34.00	$34.55	$33.70	$34.41	$34.41	309,312
2020-01-03	$34.25	$35.01	$34.05	$34.38	$34.38	186,900
2020-01-02	$35.30	$35.41	$33.82	$34.79	$34.79	356,476
2019-12-31	$35.12	$35.41	$34.83	$35.17	$35.17	414,563
2019-12-30	$36.50	$36.67	$35.21	$35.33	$35.33	247,790
2019-12-27	$36.89	$37.27	$36.22	$36.50	$36.50	225,989
2019-12-26	$36.95	$37.36	$36.30	$36.82	$36.82	292,891
2019-12-24	$37.00	$37.82	$36.69	$37.05	$37.05	176,636
2019-12-23	$36.44	$37.17	$35.93	$36.92	$36.92	286,727
2019-12-20	$36.62	$37.38	$36.30	$36.40	$36.40	596,579
2019-12-19	$37.28	$37.41	$35.88	$36.73	$36.73	506,018
2019-12-18	$37.28	$37.74	$36.68	$37.37	$37.37	324,429
2019-12-17	$37.29	$37.84	$36.64	$37.23	$37.23	590,497
2019-12-16	$37.52	$38.06	$37.21	$37.26	$37.26	213,114
2019-12-13	$37.63	$37.76	$37.25	$37.43	$37.43	180,651
2019-12-12	$37.32	$37.88	$37.20	$37.69	$37.69	213,763
2019-12-11	$37.19	$37.80	$37.01	$37.40	$37.40	250,043
2019-12-10	$36.77	$37.37	$36.74	$37.18	$37.18	167,674
2019-12-09	$36.95	$37.42	$36.59	$36.93	$36.93	312,011
2019-12-06	$37.18	$37.79	$37.10	$37.32	$37.32	216,548
2019-12-05	$38.29	$38.29	$36.84	$37.05	$37.05	411,832
2019-12-04	$37.34	$38.57	$37.24	$38.13	$38.13	559,161
2019-12-03	$36.19	$37.09	$36.10	$36.82	$36.82	210,025
2019-12-02	$36.91	$37.14	$35.81	$36.77	$36.77	548,952
2019-11-29	$36.74	$37.09	$36.56	$36.86	$36.86	89,938
2019-11-27	$37.05	$37.60	$36.59	$36.89	$36.89	187,400
2019-11-26	$37.71	$38.72	$36.94	$37.02	$37.02	410,022
2019-11-25	$37.48	$38.84	$37.26	$37.71	$37.71	627,078
2019-11-22	$36.94	$37.49	$36.46	$37.39	$37.39	387,032
2019-11-21	$35.87	$36.86	$35.50	$36.73	$36.73	305,861
2019-11-20	$34.85	$36.04	$34.77	$35.67	$35.67	523,129
2019-11-19	$34.38	$35.18	$34.23	$34.71	$34.71	301,908
2019-11-18	$34.94	$35.27	$34.12	$34.33	$34.33	280,993
2019-11-15	$35.19	$35.43	$34.52	$35.21	$35.21	408,951
2019-11-14	$34.48	$35.11	$34.24	$34.90	$34.90	250,644
2019-11-13	$35.00	$35.04	$33.81	$34.71	$34.71	397,486
2019-11-12	$35.49	$35.75	$34.38	$35.14	$35.14	448,790
2019-11-11	$35.78	$36.56	$35.38	$35.54	$35.54	358,310
2019-11-08	$35.90	$36.05	$34.99	$35.50	$35.50	510,393
2019-11-07	$36.00	$36.41	$35.60	$36.11	$36.11	457,044
2019-11-06	$36.32	$36.83	$35.47	$35.55	$35.55	390,797
2019-11-05	$35.00	$36.22	$34.87	$35.92	$35.92	448,583
2019-11-04	$33.62	$35.00	$33.50	$34.92	$34.92	616,274
2019-11-01	$32.79	$33.92	$31.81	$33.28	$33.28	623,403
2019-10-31	$29.60	$33.44	$28.90	$32.78	$32.78	1,673,692
2019-10-30	$28.65	$28.65	$27.76	$27.93	$27.93	485,682
2019-10-29	$28.62	$28.91	$28.18	$28.61	$28.61	326,405
2019-10-28	$28.33	$29.24	$28.33	$28.69	$28.69	250,918
2019-10-25	$28.59	$28.70	$28.02	$28.26	$28.26	457,180
2019-10-24	$28.22	$28.77	$28.22	$28.66	$28.66	318,790
2019-10-23	$27.62	$28.38	$27.32	$28.10	$28.10	453,298
2019-10-22	$28.28	$28.50	$27.06	$27.40	$27.40	233,796
2019-10-21	$28.93	$29.51	$28.15	$28.21	$28.21	527,193
2019-10-18	$27.51	$29.04	$27.44	$28.68	$28.68	549,013
2019-10-17	$26.55	$27.76	$26.31	$27.58	$27.58	351,509
2019-10-16	$26.65	$26.84	$26.30	$26.40	$26.40	141,051
2019-10-15	$26.42	$27.24	$26.42	$26.66	$26.66	346,676
2019-10-14	$26.59	$26.85	$26.02	$26.15	$26.15	225,934
2019-10-11	$25.96	$27.12	$25.96	$26.69	$26.69	261,457
2019-10-10	$25.23	$25.61	$24.59	$25.46	$25.46	159,132
2019-10-09	$24.93	$25.60	$24.50	$25.31	$25.31	244,043
2019-10-08	$24.94	$25.19	$24.32	$24.55	$24.55	374,130
2019-10-07	$25.56	$25.76	$25.16	$25.43	$25.43	233,252
2019-10-04	$25.23	$25.72	$24.94	$25.63	$25.63	267,095
2019-10-03	$24.59	$25.53	$23.78	$25.19	$25.19	289,129
2019-10-02	$24.85	$24.95	$24.30	$24.59	$24.59	214,538
2019-10-01	$25.93	$26.44	$24.82	$25.05	$25.05	304,608
2019-09-30	$26.21	$26.22	$25.12	$25.78	$25.78	430,390
2019-09-27	$27.34	$27.34	$25.67	$25.99	$25.99	264,743
2019-09-26	$28.05	$28.15	$27.02	$27.18	$27.18	124,243
2019-09-25	$28.00	$28.38	$27.18	$28.14	$28.14	201,409
2019-09-24	$29.32	$29.71	$28.00	$28.14	$28.14	321,796
2019-09-23	$29.60	$29.83	$29.20	$29.33	$29.33	141,574
2019-09-20	$29.74	$30.23	$29.46	$29.91	$29.91	348,718
2019-09-19	$30.16	$30.70	$29.60	$29.81	$29.81	229,393
2019-09-18	$30.32	$30.35	$29.55	$30.20	$30.20	247,563
2019-09-17	$29.87	$30.43	$28.99	$30.31	$30.31	216,026
2019-09-16	$29.03	$30.09	$28.94	$29.83	$29.83	363,847
2019-09-13	$28.98	$29.34	$28.71	$29.21	$29.21	221,097
2019-09-12	$28.82	$29.07	$28.30	$28.79	$28.79	222,799
2019-09-11	$27.54	$29.06	$27.21	$28.50	$28.50	335,770
2019-09-10	$26.92	$27.68	$26.40	$27.54	$27.54	208,142
2019-09-09	$28.15	$28.26	$26.91	$27.04	$27.04	266,045
2019-09-06	$28.51	$28.78	$27.99	$28.03	$28.03	137,838
2019-09-05	$27.98	$29.02	$27.72	$28.53	$28.53	166,173
2019-09-04	$28.02	$28.15	$27.03	$27.59	$27.59	309,042
2019-09-03	$29.80	$29.83	$27.25	$27.68	$27.68	473,647
2019-08-30	$30.35	$30.46	$29.84	$30.11	$30.11	272,291
2019-08-29	$30.00	$30.86	$30.00	$30.21	$30.21	187,107
2019-08-28	$29.66	$30.31	$29.66	$29.95	$29.95	192,400
2019-08-27	$30.50	$30.77	$29.88	$29.95	$29.95	398,131
2019-08-26	$30.09	$30.19	$29.29	$29.71	$29.71	153,260
2019-08-23	$31.30	$31.56	$29.44	$29.71	$29.71	252,149
2019-08-22	$32.25	$32.25	$31.05	$31.32	$31.32	117,565
2019-08-21	$32.60	$32.64	$31.96	$32.21	$32.21	218,776
2019-08-20	$32.95	$33.33	$32.30	$32.33	$32.33	110,425
2019-08-19	$33.52	$33.73	$32.77	$32.95	$32.95	306,044
2019-08-16	$32.20	$33.30	$32.14	$33.19	$33.19	325,116
2019-08-15	$32.24	$32.29	$31.64	$31.92	$31.92	260,985
2019-08-14	$32.36	$32.52	$31.41	$31.92	$31.92	368,476
2019-08-13	$32.30	$33.96	$31.94	$33.14	$33.14	390,587
2019-08-12	$31.84	$32.65	$31.49	$32.50	$32.50	437,923
2019-08-09	$32.60	$32.71	$31.17	$31.95	$31.95	229,663
2019-08-08	$32.68	$33.27	$32.52	$32.70	$32.70	320,418
2019-08-07	$32.13	$33.08	$31.65	$32.51	$32.51	289,559
2019-08-06	$32.57	$33.22	$31.83	$32.75	$32.75	468,209
2019-08-05	$32.30	$32.78	$31.33	$32.10	$32.10	592,156
2019-08-02	$34.37	$34.62	$32.35	$33.42	$33.42	533,495
2019-08-01	$33.50	$37.35	$32.11	$34.80	$34.80	1,824,441
2019-07-31	$30.20	$30.78	$29.21	$29.31	$29.31	786,530
2019-07-30	$30.43	$31.26	$30.26	$30.30	$30.30	650,770
2019-07-29	$31.34	$31.72	$30.42	$30.86	$30.86	369,309
2019-07-26	$30.95	$31.39	$30.27	$31.35	$31.35	286,329
2019-07-25	$32.67	$32.67	$30.56	$30.70	$30.70	536,470
2019-07-24	$31.94	$32.94	$31.75	$32.67	$32.67	261,181
2019-07-23	$32.35	$32.63	$31.88	$32.03	$32.03	547,253
2019-07-22	$31.27	$32.22	$31.27	$32.13	$32.13	556,598
2019-07-19	$31.47	$32.15	$31.02	$31.05	$31.05	289,437
2019-07-18	$31.01	$32.05	$30.91	$31.50	$31.50	272,488
2019-07-17	$31.72	$31.72	$30.86	$31.07	$31.07	281,585
2019-07-16	$31.66	$32.23	$31.19	$31.77	$31.77	333,420
2019-07-15	$30.52	$31.71	$30.37	$31.54	$31.54	338,418
2019-07-12	$30.74	$30.78	$29.98	$30.42	$30.42	387,344
2019-07-11	$30.45	$31.02	$30.34	$30.80	$30.80	368,971
2019-07-10	$30.63	$30.81	$30.17	$30.46	$30.46	354,208
2019-07-09	$29.39	$30.29	$28.93	$30.23	$30.23	294,470
2019-07-08	$29.47	$29.67	$28.97	$29.56	$29.56	238,072
2019-07-05	$29.61	$29.71	$28.91	$29.42	$29.42	184,432
2019-07-03	$29.96	$30.00	$29.37	$29.50	$29.50	121,330
2019-07-02	$29.83	$29.85	$29.16	$29.83	$29.83	275,258
2019-07-01	$29.98	$30.12	$29.24	$29.74	$29.74	261,460
2019-06-28	$30.19	$30.56	$29.36	$29.38	$29.38	710,893
2019-06-27	$29.65	$30.42	$29.43	$30.19	$30.19	521,476
2019-06-26	$29.28	$29.64	$28.99	$29.51	$29.51	588,794
2019-06-25	$28.76	$29.40	$28.55	$29.26	$29.26	467,261
2019-06-24	$29.52	$29.52	$28.57	$28.62	$28.62	366,121
2019-06-21	$29.30	$29.33	$28.87	$29.03	$29.03	692,795
2019-06-20	$28.90	$29.68	$28.64	$29.39	$29.39	468,683
2019-06-19	$28.41	$28.58	$27.87	$28.50	$28.50	294,636
2019-06-18	$27.48	$28.52	$27.21	$28.41	$28.41	775,037
2019-06-17	$26.44	$27.22	$26.26	$27.02	$27.02	321,596
2019-06-14	$26.55	$27.20	$26.26	$26.31	$26.31	318,199
2019-06-13	$26.45	$26.71	$25.62	$26.50	$26.50	278,943
2019-06-12	$26.59	$27.00	$26.15	$26.41	$26.41	247,497
2019-06-11	$26.54	$26.95	$25.81	$26.63	$26.63	478,431
2019-06-10	$27.30	$27.95	$26.27	$26.30	$26.30	447,388
2019-06-07	$25.55	$27.76	$25.50	$27.08	$27.08	800,953
2019-06-06	$24.83	$26.02	$24.83	$25.53	$25.53	472,008
2019-06-05	$24.29	$25.02	$23.68	$24.96	$24.96	428,276
2019-06-04	$23.34	$24.35	$23.21	$24.01	$24.01	844,539
2019-06-03	$23.23	$23.88	$22.84	$23.08	$23.08	492,164
2019-05-31	$23.93	$23.93	$22.93	$23.17	$23.17	423,774
2019-05-30	$23.73	$24.47	$23.65	$24.19	$24.19	492,780
2019-05-29	$23.65	$23.90	$22.95	$23.58	$23.58	340,553
2019-05-28	$24.76	$25.00	$23.93	$24.00	$24.00	334,047
2019-05-24	$24.12	$24.79	$23.87	$24.69	$24.69	255,134
2019-05-23	$24.00	$24.69	$23.95	$24.02	$24.02	450,834
2019-05-22	$24.67	$24.96	$24.22	$24.29	$24.29	209,404
2019-05-21	$24.27	$24.97	$24.02	$24.76	$24.76	446,624
2019-05-20	$23.90	$24.63	$23.42	$24.13	$24.13	284,555
2019-05-17	$24.79	$25.08	$23.77	$24.04	$24.04	321,536
2019-05-16	$24.98	$25.72	$24.94	$25.00	$25.00	263,099
2019-05-15	$25.11	$25.59	$24.94	$24.98	$24.98	250,767
2019-05-14	$25.02	$25.68	$24.69	$25.53	$25.53	266,857
2019-05-13	$25.98	$26.18	$24.20	$24.42	$24.42	560,648
2019-05-10	$27.25	$27.32	$25.66	$26.55	$26.55	504,456
2019-05-09	$26.87	$27.54	$26.33	$27.26	$27.26	281,505
2019-05-08	$27.31	$28.12	$26.78	$27.30	$27.30	663,900
2019-05-07	$26.61	$27.58	$26.41	$27.50	$27.50	675,676
2019-05-06	$25.50	$27.62	$25.11	$27.01	$27.01	1,123,790
2019-05-03	$28.45	$28.70	$21.70	$25.00	$25.00	3,176,240
2019-05-02	$31.74	$33.37	$27.10	$28.15	$28.15	1,629,573
2019-05-01	$32.67	$32.70	$31.79	$31.92	$31.92	508,580
2019-04-30	$32.90	$33.18	$32.47	$32.48	$32.48	344,582
2019-04-29	$32.81	$33.40	$32.52	$33.01	$33.01	290,153
2019-04-26	$31.80	$33.00	$31.45	$32.85	$32.85	209,256
2019-04-25	$31.00	$31.89	$30.91	$31.79	$31.79	276,446
2019-04-24	$31.04	$31.23	$30.55	$31.22	$31.22	237,559
2019-04-23	$29.99	$31.33	$29.75	$30.83	$30.83	247,130
2019-04-22	$30.97	$30.97	$29.46	$29.95	$29.95	868,220
2019-04-18	$32.12	$32.88	$30.74	$31.21	$31.21	498,646
2019-04-17	$36.49	$36.78	$30.36	$32.12	$32.12	992,600
2019-04-16	$36.94	$37.40	$35.76	$36.16	$36.16	328,631
2019-04-15	$36.63	$37.29	$36.59	$36.75	$36.75	291,329
2019-04-12	$36.94	$37.17	$36.44	$36.69	$36.69	350,736
2019-04-11	$36.94	$37.11	$36.22	$36.67	$36.67	219,408
2019-04-10	$35.41	$37.58	$35.28	$37.01	$37.01	431,035
2019-04-09	$34.92	$35.45	$34.69	$35.22	$35.22	258,320
2019-04-08	$34.77	$34.96	$34.25	$34.88	$34.88	277,876
2019-04-05	$34.33	$35.20	$33.90	$35.00	$35.00	336,415
2019-04-04	$34.64	$34.75	$33.90	$34.35	$34.35	275,334
2019-04-03	$34.40	$34.85	$33.83	$34.55	$34.55	341,642
2019-04-02	$34.17	$34.20	$33.11	$34.06	$34.06	347,936
2019-04-01	$34.56	$35.17	$33.85	$34.21	$34.21	333,087
2019-03-29	$36.46	$36.46	$33.92	$34.19	$34.19	477,150
2019-03-28	$35.29	$36.27	$35.28	$35.95	$35.95	446,155
2019-03-27	$37.19	$37.63	$35.17	$35.35	$35.35	561,226
2019-03-26	$38.02	$38.20	$37.16	$37.32	$37.32	253,135
2019-03-25	$37.57	$37.84	$36.59	$37.56	$37.56	296,049
2019-03-22	$38.88	$39.60	$37.61	$37.67	$37.67	387,501
2019-03-21	$37.88	$39.44	$37.63	$39.40	$39.40	357,014
2019-03-20	$37.06	$38.66	$37.06	$37.96	$37.96	303,130
2019-03-19	$36.44	$37.66	$35.74	$37.14	$37.14	224,383
2019-03-18	$36.50	$37.07	$35.60	$36.33	$36.33	245,278
2019-03-15	$35.99	$37.08	$35.99	$36.58	$36.58	522,823
2019-03-14	$37.17	$37.30	$35.97	$35.98	$35.98	335,337
2019-03-13	$37.29	$38.23	$37.11	$37.27	$37.27	428,400
2019-03-12	$37.24	$37.66	$36.79	$37.19	$37.19	179,142
2019-03-11	$36.73	$37.03	$36.54	$36.94	$36.94	208,968
2019-03-08	$36.53	$36.99	$35.71	$36.41	$36.41	336,705
2019-03-07	$37.20	$37.72	$36.15	$36.97	$36.97	353,070
2019-03-06	$38.98	$38.99	$37.27	$37.31	$37.31	439,737
2019-03-05	$39.51	$39.66	$38.57	$38.81	$38.81	218,909
2019-03-04	$41.15	$41.65	$38.71	$39.23	$39.23	588,423
2019-03-01	$37.40	$41.19	$36.63	$40.78	$40.78	919,406
2019-02-28	$37.15	$37.45	$36.51	$36.80	$36.80	403,758
2019-02-27	$36.31	$37.15	$35.81	$37.10	$37.10	257,664
2019-02-26	$37.45	$37.83	$36.23	$36.26	$36.26	313,176
2019-02-25	$36.28	$39.78	$35.99	$37.98	$37.98	553,955
2019-02-22	$36.01	$38.81	$35.81	$36.46	$36.46	654,851
2019-02-21	$36.78	$37.22	$36.01	$36.89	$36.89	349,334
2019-02-20	$37.57	$37.57	$36.61	$36.69	$36.69	241,154
2019-02-19	$36.31	$37.25	$36.00	$37.06	$37.06	319,494
2019-02-15	$35.51	$36.44	$34.96	$36.42	$36.42	333,483
2019-02-14	$36.60	$37.09	$34.13	$35.17	$35.17	1,597,864
2019-02-13	$36.60	$36.85	$36.11	$36.75	$36.75	256,583
2019-02-12	$35.71	$36.59	$35.41	$36.45	$36.45	232,820
2019-02-11	$33.94	$35.63	$33.94	$35.45	$35.45	330,333
2019-02-08	$33.38	$34.11	$32.83	$34.08	$34.08	269,045
2019-02-07	$34.60	$35.08	$33.27	$33.65	$33.65	343,951
2019-02-06	$35.60	$35.94	$34.45	$34.84	$34.84	267,984
2019-02-05	$35.92	$36.53	$35.32	$35.60	$35.60	276,915
2019-02-04	$35.73	$36.26	$35.35	$35.84	$35.84	171,619
2019-02-01	$35.67	$36.32	$35.14	$35.69	$35.69	215,885
2019-01-31	$34.70	$36.80	$34.70	$35.73	$35.73	334,413
2019-01-30	$33.99	$35.21	$33.21	$34.70	$34.70	318,522
2019-01-29	$35.23	$35.50	$33.70	$33.82	$33.82	350,032
2019-01-28	$35.09	$35.76	$34.25	$35.05	$35.05	251,046
2019-01-25	$34.59	$36.19	$34.35	$35.69	$35.69	472,046
2019-01-24	$33.87	$34.28	$33.01	$34.18	$34.18	207,511
2019-01-23	$33.97	$34.98	$33.29	$33.72	$33.72	248,641
2019-01-22	$34.47	$35.16	$33.49	$33.97	$33.97	530,737
2019-01-18	$34.65	$35.19	$34.04	$35.16	$35.16	482,409
2019-01-17	$33.00	$34.66	$32.69	$34.51	$34.51	564,445
2019-01-16	$31.88	$33.74	$31.88	$33.16	$33.16	427,722
2019-01-15	$31.03	$31.99	$30.27	$31.87	$31.87	306,618
2019-01-14	$31.38	$31.62	$30.58	$30.85	$30.85	213,361
2019-01-11	$32.37	$32.59	$30.73	$31.72	$31.72	371,664
2019-01-10	$31.89	$33.19	$31.51	$32.51	$32.51	289,752
2019-01-09	$32.33	$33.21	$31.98	$32.60	$32.60	395,824
2019-01-08	$31.02	$32.34	$30.50	$32.12	$32.12	403,816
2019-01-07	$28.25	$31.64	$28.20	$30.99	$30.99	706,148
2019-01-04	$28.10	$29.83	$27.91	$29.42	$29.42	547,327
2019-01-03	$30.77	$30.99	$27.75	$27.81	$27.81	782,806
2019-01-02	$31.23	$31.44	$30.41	$31.11	$31.11	309,196
2018-12-31	$31.68	$32.71	$31.39	$31.91	$31.91	460,270
2018-12-28	$31.03	$32.04	$30.31	$31.26	$31.26	248,891
2018-12-27	$30.51	$30.95	$29.36	$30.94	$30.94	303,128
2018-12-26	$29.29	$31.18	$28.86	$31.10	$31.10	266,950
2018-12-24	$29.50	$29.80	$28.54	$28.91	$28.91	206,313
2018-12-21	$30.37	$31.18	$28.97	$29.69	$29.69	754,744
2018-12-20	$32.53	$32.59	$29.60	$30.36	$30.36	735,680
2018-12-19	$32.94	$34.24	$32.20	$32.53	$32.53	548,615
2018-12-18	$33.94	$34.34	$32.55	$32.95	$32.95	419,639
2018-12-17	$34.08	$35.50	$32.50	$33.51	$33.51	661,328
2018-12-14	$35.49	$36.46	$34.05	$34.41	$34.41	286,267
2018-12-13	$36.42	$36.89	$35.72	$36.25	$36.25	436,060
2018-12-12	$35.77	$36.89	$35.77	$36.26	$36.26	327,058
2018-12-11	$34.91	$36.95	$34.50	$35.21	$35.21	344,314
2018-12-10	$33.59	$34.85	$33.49	$34.29	$34.29	304,928
2018-12-07	$35.80	$36.21	$33.60	$33.89	$33.89	300,537
2018-12-06	$34.68	$35.84	$33.54	$35.80	$35.80	420,190
2018-12-04	$39.20	$39.22	$35.01	$35.42	$35.42	375,048
2018-12-03	$38.84	$39.63	$38.10	$39.45	$39.45	305,081
2018-11-30	$37.20	$38.86	$36.74	$38.01	$38.01	410,979
2018-11-29	$38.12	$38.99	$36.66	$37.09	$37.09	370,063
2018-11-28	$37.24	$38.35	$36.68	$38.21	$38.21	382,608
2018-11-27	$36.57	$37.08	$36.03	$37.02	$37.02	309,641
2018-11-26	$37.04	$38.43	$36.12	$36.72	$36.72	335,934
2018-11-23	$36.33	$37.61	$36.33	$36.43	$36.43	103,766
2018-11-21	$36.41	$37.88	$36.41	$36.98	$36.98	289,805
2018-11-20	$35.23	$36.97	$35.02	$36.32	$36.32	415,180
2018-11-19	$40.24	$40.86	$36.04	$36.41	$36.41	605,600
2018-11-16	$40.87	$42.11	$40.29	$40.43	$40.43	484,000
2018-11-15	$40.69	$41.67	$40.17	$41.34	$41.34	500,221
2018-11-14	$43.20	$43.70	$40.88	$40.97	$40.97	386,350
2018-11-13	$43.17	$44.29	$42.35	$42.81	$42.81	440,688
2018-11-12	$47.01	$47.01	$42.86	$43.05	$43.05	656,316
2018-11-09	$49.84	$49.84	$45.28	$47.00	$47.00	811,682
2018-11-08	$49.60	$51.30	$47.43	$49.94	$49.94	571,026
2018-11-07	$44.34	$50.08	$43.90	$50.00	$50.00	1,154,308
2018-11-06	$43.59	$44.80	$42.76	$44.10	$44.10	530,672
2018-11-05	$44.21	$44.80	$43.00	$43.84	$43.84	470,268
2018-11-02	$43.20	$44.93	$42.36	$43.96	$43.96	907,439
2018-11-01	$45.49	$45.49	$40.11	$42.57	$42.57	1,596,472
2018-10-31	$39.06	$40.75	$37.98	$40.11	$40.11	640,041
2018-10-30	$37.64	$39.03	$37.39	$38.48	$38.48	560,033
2018-10-29	$38.74	$39.64	$37.10	$37.90	$37.90	447,675
2018-10-26	$37.91	$38.77	$35.77	$38.06	$38.06	446,747
2018-10-25	$40.63	$40.90	$38.69	$39.11	$39.11	514,820
2018-10-24	$41.54	$42.40	$40.14	$40.20	$40.20	317,523
2018-10-23	$40.72	$42.28	$40.09	$41.60	$41.60	321,827
2018-10-22	$40.60	$41.96	$40.41	$41.73	$41.73	281,753
2018-10-19	$42.23	$43.07	$39.95	$40.54	$40.54	375,713
2018-10-18	$42.85	$43.39	$41.43	$42.22	$42.22	248,818
2018-10-17	$43.36	$43.36	$41.76	$42.95	$42.95	389,006
2018-10-16	$41.37	$43.81	$41.37	$43.46	$43.46	519,835
2018-10-15	$40.97	$41.56	$39.86	$41.14	$41.14	363,929
2018-10-12	$41.69	$42.90	$40.40	$41.14	$41.14	362,475
2018-10-11	$39.44	$41.75	$39.28	$40.54	$40.54	516,540
2018-10-10	$41.25	$41.61	$39.45	$40.00	$40.00	918,819
2018-10-09	$41.02	$41.91	$40.92	$41.63	$41.63	608,561
2018-10-08	$43.53	$44.45	$40.80	$41.55	$41.55	706,841
2018-10-05	$43.89	$44.99	$43.00	$44.15	$44.15	572,139
2018-10-04	$45.03	$46.02	$42.89	$43.88	$43.88	431,065
2018-10-03	$45.04	$45.81	$43.83	$45.17	$45.17	518,799
2018-10-02	$46.23	$46.88	$44.29	$44.91	$44.91	604,036
2018-10-01	$48.39	$49.14	$46.93	$47.03	$47.03	397,438
2018-09-28	$47.20	$48.45	$47.20	$48.00	$48.00	382,926
2018-09-27	$48.00	$48.40	$46.70	$47.40	$47.40	381,138
2018-09-26	$48.55	$49.00	$47.55	$48.00	$48.00	320,694
2018-09-25	$48.15	$49.00	$47.90	$48.55	$48.55	660,445
2018-09-24	$47.60	$49.05	$46.35	$48.15	$48.15	703,190
2018-09-21	$47.95	$47.95	$44.85	$46.95	$46.95	1,958,004
2018-09-20	$48.70	$49.95	$47.50	$47.95	$47.95	1,547,992
2018-09-19	$50.25	$51.10	$48.11	$48.50	$48.50	749,605
2018-09-18	$47.65	$50.25	$47.50	$50.00	$50.00	650,408
2018-09-17	$49.75	$50.35	$47.41	$47.80	$47.80	718,481
2018-09-14	$53.70	$54.00	$50.20	$50.30	$50.30	906,629
2018-09-13	$48.85	$51.20	$48.50	$50.65	$50.65	567,712
2018-09-12	$50.70	$50.90	$47.40	$48.65	$48.65	855,606
2018-09-11	$49.70	$51.40	$49.25	$50.55	$50.55	473,926
2018-09-10	$48.95	$50.40	$48.81	$49.70	$49.70	503,091
2018-09-07	$48.55	$50.30	$47.83	$48.55	$48.55	412,901
2018-09-06	$48.65	$50.00	$48.10	$48.55	$48.55	328,368
2018-09-05	$49.35	$49.65	$46.05	$48.70	$48.70	509,339
2018-09-04	$48.20	$49.75	$48.03	$49.40	$49.40	583,335
2018-08-31	$47.65	$48.10	$47.40	$47.70	$47.70	423,829
2018-08-30	$46.95	$47.70	$45.51	$47.55	$47.55	440,192
2018-08-29	$45.25	$47.20	$45.25	$46.75	$46.75	549,485
2018-08-28	$45.20	$45.75	$44.58	$45.10	$45.10	253,587
2018-08-27	$45.20	$45.50	$44.40	$45.30	$45.30	314,758
2018-08-24	$44.70	$45.65	$44.28	$44.80	$44.80	311,930
2018-08-23	$44.20	$44.90	$43.55	$44.75	$44.75	429,447
2018-08-22	$43.25	$44.10	$42.31	$43.90	$43.90	283,285
2018-08-21	$42.20	$43.60	$42.05	$43.20	$43.20	501,576
2018-08-20	$41.70	$42.48	$40.60	$42.35	$42.35	801,690
2018-08-17	$41.25	$41.70	$40.65	$41.05	$41.05	365,018
2018-08-16	$42.75	$43.60	$41.05	$41.25	$41.25	555,226
2018-08-15	$42.50	$42.85	$40.51	$41.60	$41.60	611,936
2018-08-14	$39.60	$43.10	$39.60	$42.50	$42.50	1,072,891
2018-08-13	$40.10	$40.20	$39.50	$39.65	$39.65	312,836
2018-08-10	$39.50	$40.41	$39.15	$39.95	$39.95	372,354
2018-08-09	$38.65	$40.10	$38.55	$39.60	$39.60	777,406
2018-08-08	$40.05	$40.45	$37.50	$38.95	$38.95	1,398,102
2018-08-07	$40.10	$41.35	$39.85	$39.90	$39.90	513,262
2018-08-06	$38.35	$41.03	$38.35	$39.90	$39.90	1,036,923
2018-08-03	$38.65	$39.00	$36.70	$37.90	$37.90	1,202,159
2018-08-02	$37.50	$43.15	$36.75	$38.75	$38.75	1,993,328
2018-08-01	$31.15	$32.25	$30.80	$31.90	$31.90	799,067
2018-07-31	$30.85	$31.85	$29.45	$30.85	$30.85	473,988
2018-07-30	$32.35	$33.10	$31.30	$31.45	$31.45	434,884
2018-07-27	$34.90	$34.90	$32.45	$32.45	$32.45	428,357
2018-07-26	$35.00	$35.00	$34.15	$34.80	$34.80	179,897
2018-07-25	$34.00	$35.00	$33.95	$34.95	$34.95	205,165
2018-07-24	$34.35	$35.00	$33.80	$34.15	$34.15	440,774
2018-07-23	$34.10	$34.80	$33.80	$34.20	$34.20	294,484
2018-07-20	$33.95	$34.23	$33.65	$33.90	$33.90	203,954
2018-07-19	$33.75	$34.35	$33.58	$33.90	$33.90	227,443
2018-07-18	$33.90	$33.90	$32.85	$33.75	$33.75	244,309
2018-07-17	$32.40	$34.18	$32.10	$33.90	$33.90	281,681
2018-07-16	$32.85	$34.70	$31.65	$32.65	$32.65	604,856
2018-07-13	$32.35	$32.70	$32.10	$32.45	$32.45	207,409
2018-07-12	$31.75	$32.55	$31.65	$32.30	$32.30	113,029
2018-07-11	$31.60	$32.05	$31.60	$31.70	$31.70	183,494
2018-07-10	$32.20	$32.55	$31.60	$32.00	$32.00	109,513
2018-07-09	$32.70	$32.70	$31.45	$32.10	$32.10	197,641
2018-07-06	$32.15	$32.80	$32.10	$32.35	$32.35	191,306
2018-07-05	$31.30	$32.45	$31.14	$32.25	$32.25	241,424
2018-07-03	$31.70	$32.00	$31.05	$31.25	$31.25	177,551
2018-07-02	$31.05	$31.45	$30.41	$31.45	$31.45	172,310
2018-06-29	$31.25	$31.45	$30.65	$31.00	$31.00	493,277
2018-06-28	$29.75	$31.10	$28.45	$31.00	$31.00	391,538
2018-06-27	$30.75	$31.00	$29.60	$29.70	$29.70	262,527
2018-06-26	$30.20	$31.20	$30.20	$30.85	$30.85	164,134
2018-06-25	$31.00	$31.05	$30.00	$30.35	$30.35	269,656
2018-06-22	$31.45	$31.60	$30.50	$31.15	$31.15	725,715
2018-06-21	$32.70	$34.00	$31.23	$31.45	$31.45	434,656
2018-06-20	$29.75	$33.00	$29.75	$32.65	$32.65	978,144
2018-06-19	$29.30	$29.65	$28.85	$29.40	$29.40	267,670
2018-06-18	$28.95	$29.60	$28.20	$29.45	$29.45	291,019
2018-06-15	$29.60	$29.95	$29.15	$29.25	$29.25	406,841
2018-06-14	$29.30	$30.00	$29.00	$29.80	$29.80	270,840
2018-06-13	$29.85	$29.95	$29.25	$29.50	$29.50	714,716
2018-06-12	$29.20	$30.30	$29.20	$29.80	$29.80	236,801
2018-06-11	$29.50	$29.90	$29.00	$29.10	$29.10	302,901
2018-06-08	$29.35	$29.95	$29.25	$29.45	$29.45	232,495
2018-06-07	$30.65	$31.30	$28.65	$29.30	$29.30	511,285
2018-06-06	$31.20	$31.75	$30.15	$30.55	$30.55	405,824
2018-06-05	$30.20	$31.65	$29.90	$31.15	$31.15	673,527
2018-06-04	$30.40	$30.90	$30.05	$30.30	$30.30	330,583
2018-06-01	$29.80	$30.50	$29.30	$30.30	$30.30	581,306
2018-05-31	$29.30	$30.00	$28.95	$29.75	$29.75	385,505
2018-05-30	$28.95	$30.00	$28.90	$29.25	$29.25	535,796
2018-05-29	$27.95	$29.05	$27.95	$28.85	$28.85	684,275
2018-05-25	$27.60	$28.55	$27.60	$28.10	$28.10	410,646
2018-05-24	$27.35	$28.00	$27.10	$27.60	$27.60	614,714
2018-05-23	$26.60	$27.60	$26.60	$27.25	$27.25	418,273
2018-05-22	$26.65	$27.10	$26.35	$26.55	$26.55	251,824
2018-05-21	$26.70	$27.10	$26.15	$26.60	$26.60	426,936
2018-05-18	$26.25	$26.65	$25.35	$26.35	$26.35	787,077
2018-05-17	$25.45	$26.80	$25.15	$26.15	$26.15	481,859
2018-05-16	$24.20	$25.85	$24.20	$25.65	$25.65	659,462
2018-05-15	$23.65	$24.85	$23.46	$24.05	$24.05	497,024
2018-05-14	$23.95	$24.50	$23.65	$23.65	$23.65	315,617
2018-05-11	$24.10	$24.50	$23.55	$23.85	$23.85	355,409
2018-05-10	$22.50	$24.75	$22.50	$24.30	$24.30	599,101
2018-05-09	$22.40	$22.55	$22.25	$22.35	$22.35	661,573
2018-05-08	$22.45	$22.73	$22.10	$22.30	$22.30	507,180
2018-05-07	$22.40	$22.88	$22.10	$22.65	$22.65	1,079,904
2018-05-04	$21.00	$22.50	$20.33	$22.40	$22.40	921,004
2018-05-03	$17.05	$22.60	$17.05	$21.15	$21.15	4,220,125
2018-05-02	$16.55	$16.75	$16.30	$16.75	$16.75	200,888
2018-05-01	$16.25	$16.60	$16.05	$16.40	$16.40	249,757
2018-04-30	$16.50	$16.55	$16.25	$16.25	$16.25	203,944
2018-04-27	$16.35	$16.60	$16.20	$16.45	$16.45	118,957
2018-04-26	$16.40	$16.55	$16.25	$16.40	$16.40	109,972
2018-04-25	$16.10	$16.50	$16.00	$16.45	$16.45	107,988
2018-04-24	$16.70	$16.75	$16.00	$16.15	$16.15	120,261
2018-04-23	$17.00	$17.00	$16.35	$16.65	$16.65	125,073
2018-04-20	$15.40	$16.80	$15.40	$16.75	$16.75	183,531
2018-04-19	$15.55	$15.80	$15.30	$15.50	$15.50	68,490
2018-04-18	$15.85	$15.85	$15.40	$15.60	$15.60	105,086
2018-04-17	$14.40	$15.80	$14.35	$15.75	$15.75	408,446
2018-04-16	$13.95	$14.70	$13.95	$14.25	$14.25	64,748
2018-04-13	$14.05	$14.05	$13.60	$13.95	$13.95	92,409
2018-04-12	$14.35	$14.35	$13.95	$14.00	$14.00	64,606
2018-04-11	$14.35	$14.45	$14.10	$14.25	$14.25	39,820
2018-04-10	$14.35	$14.50	$14.25	$14.40	$14.40	59,575
2018-04-09	$14.10	$14.65	$13.90	$14.20	$14.20	105,472
2018-04-06	$14.55	$14.75	$13.95	$14.10	$14.10	118,206
2018-04-05	$14.85	$15.05	$14.35	$14.70	$14.70	115,258
2018-04-04	$14.55	$14.95	$14.50	$14.85	$14.85	77,600
2018-04-03	$14.50	$14.90	$14.30	$14.75	$14.75	87,110
2018-04-02	$14.80	$15.25	$14.15	$14.50	$14.50	94,306
2018-03-29	$14.80	$15.05	$14.60	$14.80	$14.80	98,683
2018-03-28	$14.75	$15.00	$14.40	$14.75	$14.75	70,733
2018-03-27	$15.05	$15.25	$14.61	$14.75	$14.75	67,201
2018-03-26	$15.70	$16.00	$14.90	$15.10	$15.10	215,576
2018-03-23	$16.05	$16.25	$15.50	$15.55	$15.55	101,625
2018-03-22	$16.05	$16.40	$15.85	$16.05	$16.05	123,232
2018-03-21	$16.20	$16.50	$16.15	$16.35	$16.35	44,488
2018-03-20	$16.05	$16.45	$15.91	$16.25	$16.25	76,852
2018-03-19	$16.15	$16.30	$15.95	$16.20	$16.20	72,907
2018-03-16	$16.10	$16.45	$16.05	$16.30	$16.30	141,170
2018-03-15	$16.00	$16.20	$16.00	$16.15	$16.15	65,945
2018-03-14	$15.95	$16.05	$15.80	$15.95	$15.95	46,799
2018-03-13	$15.90	$16.15	$15.90	$15.90	$15.90	68,480
2018-03-12	$16.00	$16.35	$15.70	$15.90	$15.90	104,820
2018-03-09	$15.45	$16.00	$15.05	$15.95	$15.95	111,207
2018-03-08	$15.70	$15.70	$15.10	$15.40	$15.40	65,899
2018-03-07	$15.05	$15.35	$14.80	$15.30	$15.30	72,724
2018-03-06	$14.75	$15.10	$14.25	$15.05	$15.05	155,921
2018-03-05	$14.35	$14.80	$14.20	$14.65	$14.65	85,992
2018-03-02	$14.50	$14.50	$13.95	$14.35	$14.35	129,070
2018-03-01	$15.50	$15.85	$14.30	$14.50	$14.50	251,248
2018-02-28	$15.90	$16.40	$15.65	$15.70	$15.70	79,444
2018-02-27	$15.95	$16.15	$15.80	$15.95	$15.95	82,599
2018-02-26	$15.55	$16.05	$15.35	$16.00	$16.00	45,572
2018-02-23	$15.45	$15.60	$15.10	$15.55	$15.55	39,674
2018-02-22	$15.55	$15.60	$15.25	$15.35	$15.35	124,704
2018-02-21	$15.20	$15.60	$15.20	$15.40	$15.40	90,515
2018-02-20	$15.00	$15.20	$15.00	$15.10	$15.10	60,618
2018-02-16	$15.05	$15.30	$15.05	$15.15	$15.15	88,381
2018-02-15	$15.08	$15.25	$14.90	$15.10	$15.10	96,195
2018-02-14	$15.00	$15.30	$14.90	$15.20	$15.20	75,322
2018-02-13	$15.10	$15.30	$15.00	$15.20	$15.20	54,545
2018-02-12	$15.35	$15.60	$14.51	$15.30	$15.30	88,965
2018-02-09	$15.00	$15.50	$14.75	$15.35	$15.35	110,870
2018-02-08	$15.50	$15.50	$14.90	$14.95	$14.95	75,685
2018-02-07	$15.45	$15.50	$15.12	$15.50	$15.50	110,677
2018-02-06	$15.00	$15.55	$14.85	$15.55	$15.55	228,293
2018-02-05	$15.20	$15.65	$15.05	$15.30	$15.30	159,714
2018-02-02	$15.30	$15.60	$15.05	$15.30	$15.30	114,717
2018-02-01	$15.55	$15.55	$14.25	$15.45	$15.45	122,174
2018-01-31	$16.15	$16.20	$15.40	$15.70	$15.70	108,292
2018-01-30	$15.85	$16.30	$15.61	$16.10	$16.10	97,549
2018-01-29	$16.45	$16.75	$16.10	$16.15	$16.15	91,525
2018-01-26	$15.90	$16.90	$15.70	$16.45	$16.45	386,934
2018-01-25	$15.80	$15.95	$15.65	$15.80	$15.80	97,095
2018-01-24	$16.00	$16.00	$15.60	$15.70	$15.70	98,682
2018-01-23	$15.85	$16.00	$15.55	$15.90	$15.90	126,549
2018-01-22	$16.20	$16.20	$15.80	$15.95	$15.95	53,721
2018-01-19	$15.85	$16.20	$15.31	$16.20	$16.20	247,992
2018-01-18	$15.60	$15.95	$15.45	$15.90	$15.90	72,926
2018-01-17	$15.65	$15.90	$15.55	$15.70	$15.70	87,391
2018-01-16	$16.20	$16.25	$15.50	$15.50	$15.50	94,684
2018-01-12	$16.10	$16.20	$15.85	$16.20	$16.20	49,685
2018-01-11	$16.05	$16.55	$15.95	$16.15	$16.15	83,483
2018-01-10	$16.55	$16.55	$16.00	$16.05	$16.05	58,547
2018-01-09	$16.15	$16.70	$16.15	$16.50	$16.50	98,100
2018-01-08	$15.75	$16.15	$15.65	$16.15	$16.15	123,881
2018-01-05	$15.70	$15.95	$15.70	$15.80	$15.80	84,380
2018-01-04	$15.65	$15.95	$15.40	$15.65	$15.65	70,667
2018-01-03	$15.85	$16.00	$15.50	$15.60	$15.60	67,962
2018-01-02	$15.65	$16.00	$15.45	$15.90	$15.90	86,458
2017-12-29	$15.90	$15.95	$15.45	$15.50	$15.50	131,795
2017-12-28	$16.15	$16.25	$15.83	$15.90	$15.90	57,311
2017-12-27	$16.05	$16.35	$15.91	$16.15	$16.15	188,538
2017-12-26	$15.85	$16.25	$15.80	$16.10	$16.10	68,271
2017-12-22	$15.90	$15.90	$15.60	$15.75	$15.75	43,467
2017-12-21	$16.25	$16.40	$15.90	$15.95	$15.95	101,114
2017-12-20	$16.00	$16.32	$16.00	$16.15	$16.15	71,330
2017-12-19	$16.25	$16.25	$15.85	$16.00	$16.00	67,485
2017-12-18	$16.15	$16.70	$16.09	$16.15	$16.15	117,175
2017-12-15	$15.95	$16.15	$15.85	$16.05	$16.05	184,347
2017-12-14	$16.05	$16.10	$15.75	$15.95	$15.95	81,721
2017-12-13	$16.00	$16.15	$15.85	$16.00	$16.00	139,765
2017-12-12	$16.05	$16.65	$15.95	$16.00	$16.00	132,876
2017-12-11	$16.25	$16.45	$15.90	$16.00	$16.00	85,743
2017-12-08	$16.85	$16.85	$16.10	$16.15	$16.15	145,949
2017-12-07	$16.75	$16.85	$16.60	$16.85	$16.85	276,727
2017-12-06	$16.50	$16.95	$16.50	$16.70	$16.70	128,943
2017-12-05	$16.55	$17.00	$16.50	$16.65	$16.65	114,716
2017-12-04	$17.30	$17.30	$16.60	$16.65	$16.65	110,435
2017-12-01	$17.25	$17.25	$16.25	$16.95	$16.95	158,337
2017-11-30	$17.50	$17.60	$17.10	$17.35	$17.35	155,442
2017-11-29	$16.60	$17.50	$16.50	$17.40	$17.40	267,009
2017-11-28	$16.50	$16.75	$16.35	$16.70	$16.70	101,045
2017-11-27	$16.20	$16.75	$16.16	$16.65	$16.65	185,350
2017-11-24	$16.60	$16.60	$16.15	$16.25	$16.25	90,045
2017-11-22	$16.60	$16.75	$16.48	$16.55	$16.55	141,548
2017-11-21	$16.45	$16.70	$16.25	$16.70	$16.70	155,368
2017-11-20	$16.50	$16.70	$16.01	$16.35	$16.35	170,465
2017-11-17	$15.60	$16.55	$15.25	$16.30	$16.30	471,429
2017-11-16	$15.45	$15.70	$15.21	$15.45	$15.45	328,274
2017-11-15	$15.15	$15.50	$15.05	$15.35	$15.35	419,370
2017-11-14	$15.15	$15.35	$14.85	$15.20	$15.20	177,533
2017-11-13	$14.75	$15.60	$14.75	$15.25	$15.25	320,979
2017-11-10	$15.50	$15.50	$14.90	$14.95	$14.95	307,991
2017-11-09	$14.00	$15.80	$14.00	$15.45	$15.45	634,164
2017-11-08	$13.65	$13.75	$13.45	$13.65	$13.65	101,919
2017-11-07	$13.75	$14.00	$13.55	$13.80	$13.80	175,118
2017-11-06	$12.60	$13.75	$12.55	$13.65	$13.65	195,177
2017-11-03	$12.85	$13.20	$12.55	$12.60	$12.60	149,401
2017-11-02	$13.00	$13.10	$12.75	$12.95	$12.95	96,761
2017-11-01	$13.30	$13.35	$12.85	$13.10	$13.10	42,535
2017-10-31	$13.30	$13.55	$13.20	$13.25	$13.25	52,572
2017-10-30	$13.35	$13.35	$12.95	$13.15	$13.15	34,371
2017-10-27	$13.20	$13.60	$13.05	$13.45	$13.45	93,715
2017-10-26	$13.00	$13.18	$12.76	$13.15	$13.15	47,477
2017-10-25	$12.80	$13.15	$12.70	$13.00	$13.00	33,343
2017-10-24	$12.80	$13.10	$12.65	$12.80	$12.80	66,875
2017-10-23	$12.90	$13.00	$12.70	$12.75	$12.75	33,907
2017-10-20	$12.65	$13.00	$12.40	$12.95	$12.95	97,078
2017-10-19	$12.70	$12.78	$12.30	$12.45	$12.45	57,125
2017-10-18	$13.20	$13.20	$12.70	$12.75	$12.75	64,582
2017-10-17	$13.60	$13.65	$12.95	$13.05	$13.05	94,653
2017-10-16	$13.35	$13.65	$13.15	$13.55	$13.55	40,136
2017-10-13	$13.45	$13.48	$13.25	$13.35	$13.35	32,605
2017-10-12	$13.55	$13.70	$13.25	$13.45	$13.45	37,825
2017-10-11	$13.30	$13.60	$13.20	$13.45	$13.45	115,279
2017-10-10	$13.40	$13.45	$13.08	$13.30	$13.30	65,024
2017-10-09	$13.65	$13.70	$13.25	$13.40	$13.40	46,537
2017-10-06	$13.70	$13.95	$13.65	$13.70	$13.70	66,084
2017-10-05	$13.40	$13.90	$13.40	$13.75	$13.75	100,257
2017-10-04	$13.55	$13.75	$13.35	$13.40	$13.40	115,156
2017-10-03	$13.20	$13.58	$12.85	$13.50	$13.50	121,140
2017-10-02	$12.50	$13.33	$12.45	$13.25	$13.25	194,557
2017-09-29	$12.50	$12.60	$12.40	$12.45	$12.45	62,701
2017-09-28	$12.80	$12.80	$12.45	$12.55	$12.55	192,591
2017-09-27	$12.05	$12.85	$11.95	$12.80	$12.80	147,472
2017-09-26	$11.95	$12.05	$11.90	$11.95	$11.95	97,142
2017-09-25	$11.75	$12.00	$11.50	$11.90	$11.90	205,551
2017-09-22	$10.80	$11.00	$10.75	$10.90	$10.90	40,634
2017-09-21	$10.90	$11.15	$10.75	$10.85	$10.85	78,715
2017-09-20	$11.00	$11.10	$10.75	$10.95	$10.95	75,900
2017-09-19	$11.35	$11.35	$10.90	$11.05	$11.05	173,864
2017-09-18	$11.25	$11.60	$11.25	$11.30	$11.30	82,773
2017-09-15	$11.45	$11.50	$11.15	$11.20	$11.20	242,299
2017-09-14	$11.65	$11.80	$11.35	$11.40	$11.40	97,169
2017-09-13	$11.75	$12.00	$11.60	$11.65	$11.65	95,260
2017-09-12	$11.90	$12.05	$11.75	$11.80	$11.80	66,803
2017-09-11	$12.05	$12.08	$11.75	$11.85	$11.85	50,874
2017-09-08	$11.85	$12.05	$11.80	$11.90	$11.90	41,552
2017-09-07	$12.05	$12.20	$11.85	$11.90	$11.90	71,998
2017-09-06	$12.00	$12.20	$11.85	$12.05	$12.05	49,193
2017-09-05	$11.90	$12.10	$11.80	$11.95	$11.95	47,586
2017-09-01	$11.95	$12.00	$11.75	$12.00	$12.00	43,465
2017-08-31	$12.00	$12.20	$11.86	$11.95	$11.95	80,481
2017-08-30	$12.00	$12.10	$11.75	$11.95	$11.95	58,408
2017-08-29	$11.85	$12.05	$11.65	$12.05	$12.05	58,646
2017-08-28	$11.95	$12.05	$11.88	$11.95	$11.95	43,600
2017-08-25	$11.90	$12.00	$11.82	$11.95	$11.95	55,159
2017-08-24	$11.70	$11.90	$11.55	$11.85	$11.85	77,976
2017-08-23	$11.70	$11.83	$11.40	$11.65	$11.65	97,273
2017-08-22	$11.90	$12.30	$11.80	$11.90	$11.90	159,549
2017-08-21	$11.75	$11.95	$11.60	$11.85	$11.85	92,113
2017-08-18	$11.45	$11.90	$11.45	$11.75	$11.75	126,143
2017-08-17	$11.90	$11.90	$11.55	$11.60	$11.60	115,041
2017-08-16	$11.85	$12.05	$11.85	$11.90	$11.90	166,553
2017-08-15	$12.00	$12.10	$11.70	$11.80	$11.80	106,340
2017-08-14	$11.75	$12.35	$11.55	$11.90	$11.90	209,417
2017-08-11	$10.90	$11.90	$10.90	$11.75	$11.75	269,822
2017-08-10	$10.60	$11.00	$10.55	$10.85	$10.85	122,883
2017-08-09	$10.50	$10.85	$10.45	$10.70	$10.70	72,371
2017-08-08	$10.45	$10.90	$10.25	$10.65	$10.65	60,927
2017-08-07	$10.35	$10.50	$10.25	$10.40	$10.40	37,349
2017-08-04	$10.60	$10.70	$10.30	$10.40	$10.40	38,747
2017-08-03	$10.95	$10.95	$10.50	$10.60	$10.60	64,801
2017-08-02	$10.80	$11.00	$10.35	$10.55	$10.55	173,513
2017-08-01	$10.35	$10.80	$10.15	$10.75	$10.75	62,177
2017-07-31	$10.30	$10.40	$10.25	$10.25	$10.25	43,211
2017-07-28	$10.15	$10.55	$10.15	$10.30	$10.30	32,800
2017-07-27	$10.15	$10.40	$9.95	$10.20	$10.20	57,696
2017-07-26	$10.20	$10.35	$10.10	$10.20	$10.20	70,571
2017-07-25	$10.15	$10.30	$10.10	$10.20	$10.20	40,925
2017-07-24	$10.10	$10.25	$9.88	$10.15	$10.15	50,080
2017-07-21	$10.45	$10.45	$10.00	$10.05	$10.05	116,255
2017-07-20	$10.30	$10.45	$10.20	$10.30	$10.30	19,694
2017-07-19	$10.35	$10.55	$10.25	$10.35	$10.35	48,013
2017-07-18	$10.50	$10.55	$10.30	$10.40	$10.40	43,854
2017-07-17	$10.50	$10.71	$10.35	$10.55	$10.55	70,757
2017-07-14	$10.40	$10.55	$10.35	$10.45	$10.45	35,477
2017-07-13	$10.15	$10.50	$10.00	$10.50	$10.50	174,907
2017-07-12	$10.30	$10.60	$10.13	$10.20	$10.20	95,784
2017-07-11	$10.20	$10.50	$10.20	$10.30	$10.30	41,055
2017-07-10	$10.10	$10.35	$10.05	$10.20	$10.20	58,929
2017-07-07	$9.90	$10.25	$9.85	$10.20	$10.20	42,092
2017-07-06	$10.05	$10.20	$9.85	$9.90	$9.90	52,120
2017-07-05	$10.50	$10.55	$10.10	$10.15	$10.15	40,672
2017-07-03	$10.80	$10.80	$10.45	$10.55	$10.55	24,638
2017-06-30	$10.85	$11.05	$10.75	$10.80	$10.80	75,326
2017-06-29	$10.85	$10.95	$10.65	$10.85	$10.85	45,730
2017-06-28	$10.65	$10.85	$10.60	$10.85	$10.85	59,771
2017-06-27	$10.70	$10.80	$10.58	$10.65	$10.65	47,726
2017-06-26	$10.85	$10.90	$10.65	$10.65	$10.65	37,537
2017-06-23	$10.80	$11.05	$10.45	$10.90	$10.90	391,081
2017-06-22	$9.75	$10.95	$9.70	$10.80	$10.80	180,089
2017-06-21	$9.80	$9.95	$9.70	$9.85	$9.85	97,026
2017-06-20	$9.80	$9.88	$9.60	$9.80	$9.80	54,498
2017-06-19	$9.60	$9.85	$9.60	$9.80	$9.80	38,200
2017-06-16	$9.50	$9.75	$9.50	$9.60	$9.60	139,252
2017-06-15	$9.45	$10.00	$9.41	$9.70	$9.70	134,335
2017-06-14	$9.65	$9.75	$9.50	$9.55	$9.55	59,280
2017-06-13	$9.55	$9.75	$9.45	$9.60	$9.60	216,269
2017-06-12	$9.10	$9.55	$9.05	$9.55	$9.55	129,303
2017-06-09	$9.15	$9.25	$9.05	$9.10	$9.10	125,655
2017-06-08	$9.05	$9.25	$8.95	$9.15	$9.15	104,899
2017-06-07	$9.15	$9.25	$9.00	$9.10	$9.10	70,283
2017-06-06	$9.25	$9.40	$9.00	$9.10	$9.10	60,060
2017-06-05	$9.40	$9.50	$9.30	$9.35	$9.35	74,555
2017-06-02	$9.15	$9.55	$9.15	$9.40	$9.40	87,998
2017-06-01	$9.05	$9.45	$9.05	$9.30	$9.30	72,349
2017-05-31	$9.10	$9.25	$9.05	$9.15	$9.15	51,647
2017-05-30	$9.25	$9.30	$9.05	$9.10	$9.10	49,836
2017-05-26	$9.35	$9.56	$9.20	$9.35	$9.35	67,787
2017-05-25	$9.25	$9.30	$9.11	$9.25	$9.25	37,743
2017-05-24	$9.25	$9.40	$9.20	$9.25	$9.25	43,703
2017-05-23	$9.55	$9.55	$9.25	$9.30	$9.30	55,534
2017-05-22	$9.55	$9.55	$9.45	$9.50	$9.50	44,871
2017-05-19	$9.90	$9.90	$9.50	$9.55	$9.55	76,749
2017-05-18	$9.40	$9.90	$9.40	$9.90	$9.90	207,187
2017-05-17	$9.60	$9.70	$9.55	$9.60	$9.60	76,925
2017-05-16	$9.80	$9.80	$9.50	$9.75	$9.75	39,815
2017-05-15	$9.55	$10.15	$9.55	$9.80	$9.80	117,541
2017-05-12	$9.50	$9.75	$9.40	$9.50	$9.50	157,466
2017-05-11	$9.65	$9.90	$9.45	$9.45	$9.45	74,654
2017-05-10	$9.70	$9.80	$9.64	$9.65	$9.65	63,945
2017-05-09	$10.10	$10.10	$9.65	$9.75	$9.75	91,896
2017-05-08	$10.05	$10.15	$9.85	$10.10	$10.10	48,536
2017-05-05	$10.05	$10.25	$10.00	$10.10	$10.10	54,636
2017-05-04	$10.50	$10.70	$10.03	$10.15	$10.15	50,746
2017-05-03	$10.40	$10.55	$10.22	$10.30	$10.30	78,019
2017-05-02	$10.70	$10.90	$10.40	$10.45	$10.45	83,022
2017-05-01	$10.50	$11.05	$10.45	$10.75	$10.75	119,158
2017-04-28	$10.65	$10.65	$10.15	$10.40	$10.40	86,186
2017-04-27	$10.65	$10.80	$10.50	$10.65	$10.65	81,823
2017-04-26	$10.10	$10.75	$10.05	$10.60	$10.60	179,116
2017-04-25	$9.70	$10.13	$9.70	$10.00	$10.00	61,094
2017-04-24	$9.55	$9.60	$9.40	$9.60	$9.60	73,500
2017-04-21	$9.55	$9.55	$9.40	$9.40	$9.40	66,732
2017-04-20	$9.45	$9.60	$9.45	$9.55	$9.55	63,523
2017-04-19	$9.50	$9.50	$9.43	$9.50	$9.50	46,307
2017-04-18	$9.50	$9.50	$9.35	$9.45	$9.45	50,710
2017-04-17	$9.30	$9.50	$9.30	$9.45	$9.45	40,980
2017-04-13	$9.50	$9.55	$9.25	$9.30	$9.30	45,091
2017-04-12	$9.60	$9.75	$9.50	$9.50	$9.50	33,376
2017-04-11	$9.65	$9.80	$9.60	$9.65	$9.65	40,887
2017-04-10	$9.70	$9.90	$9.60	$9.60	$9.60	44,413
2017-04-07	$9.50	$9.93	$9.50	$9.80	$9.80	50,510
2017-04-06	$9.55	$9.80	$9.50	$9.50	$9.50	81,056
2017-04-05	$9.80	$9.90	$9.50	$9.50	$9.50	86,821
2017-04-04	$9.80	$9.90	$9.65	$9.80	$9.80	53,328
2017-04-03	$9.80	$9.95	$9.70	$9.80	$9.80	60,999
2017-03-31	$9.95	$9.95	$9.75	$9.80	$9.80	78,245
2017-03-30	$9.75	$10.00	$9.75	$9.90	$9.90	56,272
2017-03-29	$9.65	$9.85	$9.50	$9.75	$9.75	59,239
2017-03-28	$9.65	$9.80	$9.50	$9.70	$9.70	48,289
2017-03-27	$9.45	$9.80	$9.45	$9.65	$9.65	25,638
2017-03-24	$9.60	$9.90	$9.60	$9.65	$9.65	64,393
2017-03-23	$9.60	$9.70	$9.50	$9.55	$9.55	36,137
2017-03-22	$9.25	$9.75	$9.25	$9.60	$9.60	98,467
2017-03-21	$9.85	$9.85	$8.95	$9.30	$9.30	186,464
2017-03-20	$9.95	$9.95	$9.65	$9.70	$9.70	524
2017-03-17	$9.70	$9.95	$9.70	$9.90	$9.90	3,153
2017-03-16	$9.70	$9.90	$9.65	$9.85	$9.85	72,394
2017-03-15	$9.75	$9.90	$9.50	$9.80	$9.80	51,901
2017-03-14	$9.70	$9.75	$9.45	$9.65	$9.65	80,149
2017-03-13	$9.55	$9.85	$9.55	$9.60	$9.60	48,110
2017-03-10	$9.90	$9.94	$9.60	$9.70	$9.70	70,029
2017-03-09	$9.80	$9.95	$9.70	$9.70	$9.70	68,770
2017-03-08	$10.10	$10.10	$9.72	$9.75	$9.75	112,249
2017-03-07	$10.15	$10.30	$10.00	$10.00	$10.00	55,189
2017-03-06	$10.30	$10.35	$10.00	$10.20	$10.20	72,465
2017-03-03	$10.95	$10.95	$10.20	$10.40	$10.40	162,590
2017-03-02	$10.35	$10.50	$10.05	$10.18	$10.18	129,501
2017-03-01	$10.15	$10.40	$9.95	$10.25	$10.25	87,732
2017-02-28	$10.05	$10.30	$9.90	$9.95	$9.95	54,632
2017-02-27	$10.20	$10.40	$10.10	$10.15	$10.15	70,145
2017-02-24	$9.95	$10.20	$9.95	$10.15	$10.15	36,131
2017-02-23	$9.95	$10.30	$9.95	$10.05	$10.05	68,791
2017-02-22	$10.00	$10.00	$9.95	$9.95	$9.95	20,343
2017-02-21	$10.00	$10.00	$9.90	$10.00	$10.00	51,022
2017-02-17	$9.80	$10.00	$9.80	$10.00	$10.00	65,624
2017-02-16	$9.85	$9.95	$9.73	$9.75	$9.75	39,514
2017-02-15	$9.75	$9.95	$9.61	$9.95	$9.95	24,299
2017-02-14	$9.80	$9.95	$9.65	$9.75	$9.75	37,180
2017-02-13	$10.00	$10.05	$9.80	$9.90	$9.90	34,514
2017-02-10	$9.90	$10.10	$9.55	$9.85	$9.85	31,478
2017-02-09	$9.70	$10.00	$9.60	$9.85	$9.85	41,894
2017-02-08	$9.90	$9.90	$9.60	$9.65	$9.65	35,652
2017-02-07	$9.95	$10.05	$9.78	$9.95	$9.95	30,389
2017-02-06	$10.02	$10.25	$9.95	$9.95	$9.95	33,022
2017-02-03	$10.10	$10.20	$9.93	$10.15	$10.15	46,613
2017-02-02	$10.20	$10.20	$9.80	$9.95	$9.95	35,911
2017-02-01	$10.05	$10.30	$10.00	$10.20	$10.20	45,223
2017-01-31	$9.65	$10.18	$9.65	$9.90	$9.90	71,514
2017-01-30	$9.90	$9.90	$9.60	$9.70	$9.70	46,745
2017-01-27	$9.80	$10.10	$9.68	$10.00	$10.00	40,825
2017-01-26	$9.85	$9.85	$9.60	$9.75	$9.75	21,972
2017-01-25	$9.70	$10.00	$9.65	$9.90	$9.90	34,076
2017-01-24	$9.55	$9.80	$9.30	$9.70	$9.70	59,548
2017-01-23	$9.55	$10.10	$9.50	$9.55	$9.55	97,470
2017-01-20	$9.70	$9.90	$9.70	$9.70	$9.70	51,474
2017-01-19	$9.85	$10.15	$9.75	$9.75	$9.75	67,118
2017-01-18	$10.15	$10.15	$9.85	$9.95	$9.95	49,838
2017-01-17	$10.25	$10.40	$9.95	$10.00	$10.00	69,450
2017-01-13	$10.10	$10.45	$10.00	$10.40	$10.40	44,600
2017-01-12	$10.55	$10.55	$10.20	$10.20	$10.20	53,917
2017-01-11	$10.70	$10.75	$10.43	$10.65	$10.65	56,575
2017-01-10	$10.70	$11.00	$10.50	$10.70	$10.70	112,570
2017-01-09	$10.75	$11.00	$10.70	$10.80	$10.80	38,841
2017-01-06	$10.90	$11.05	$10.70	$10.80	$10.80	68,692
2017-01-05	$10.85	$11.05	$10.60	$10.85	$10.85	79,433
2017-01-04	$10.85	$11.00	$10.80	$10.85	$10.85	100,995
2017-01-03	$10.75	$11.30	$10.15	$10.70	$10.70	85,662
2016-12-30	$10.95	$11.10	$10.85	$10.85	$10.85	60,763
2016-12-29	$11.25	$11.34	$10.95	$11.00	$11.00	82,770
2016-12-28	$11.40	$11.45	$11.25	$11.35	$11.35	62,046
2016-12-27	$11.30	$11.40	$11.20	$11.40	$11.40	29,771
2016-12-23	$11.40	$11.50	$11.20	$11.20	$11.20	61,818
2016-12-22	$11.20	$11.50	$11.20	$11.45	$11.45	69,994
2016-12-21	$11.25	$11.38	$11.15	$11.25	$11.25	65,430
2016-12-20	$11.25	$11.40	$11.25	$11.30	$11.30	79,301
2016-12-19	$11.45	$11.45	$11.25	$11.25	$11.25	81,834
2016-12-16	$11.45	$11.45	$11.30	$11.40	$11.40	173,048
2016-12-15	$11.35	$11.45	$11.20	$11.40	$11.40	161,366
2016-12-14	$11.40	$11.40	$11.20	$11.30	$11.30	69,293
2016-12-13	$11.15	$11.40	$11.05	$11.40	$11.40	143,159
2016-12-12	$11.15	$11.25	$11.05	$11.15	$11.15	59,132
2016-12-09	$11.20	$11.40	$11.10	$11.30	$11.30	98,598
2016-12-08	$11.15	$11.15	$11.00	$11.05	$11.05	116,094
2016-12-07	$11.05	$11.20	$11.00	$11.20	$11.20	78,062
2016-12-06	$11.20	$11.20	$10.90	$11.05	$11.05	79,008
2016-12-05	$10.65	$11.15	$10.50	$11.15	$11.15	146,959
2016-12-02	$10.75	$10.85	$10.50	$10.50	$10.50	127,990
2016-12-01	$10.85	$11.15	$10.55	$10.80	$10.80	66,858
2016-11-30	$10.60	$11.10	$10.60	$10.85	$10.85	117,662
2016-11-29	$10.75	$10.85	$10.60	$10.75	$10.75	57,402
2016-11-28	$10.75	$10.85	$10.60	$10.65	$10.65	67,664
2016-11-25	$10.85	$10.90	$10.80	$10.90	$10.90	31,917
2016-11-23	$10.60	$11.00	$10.30	$10.95	$10.95	75,977
2016-11-22	$10.75	$10.75	$10.35	$10.60	$10.60	113,704
2016-11-21	$10.80	$10.85	$10.65	$10.75	$10.75	139,398
2016-11-18	$10.60	$10.90	$10.45	$10.85	$10.85	100,393
2016-11-17	$10.40	$10.80	$10.40	$10.55	$10.55	81,718
2016-11-16	$10.50	$10.85	$10.35	$10.50	$10.50	103,523
2016-11-15	$10.30	$10.55	$10.15	$10.50	$10.50	110,102
2016-11-14	$10.80	$10.95	$10.30	$10.45	$10.45	156,963
2016-11-11	$9.90	$10.60	$9.80	$10.60	$10.60	295,122
2016-11-10	$9.60	$9.90	$9.50	$9.80	$9.80	172,652
2016-11-09	$9.25	$9.50	$8.95	$9.50	$9.50	136,753
2016-11-08	$9.15	$9.20	$9.05	$9.15	$9.15	30,985
2016-11-07	$9.10	$9.20	$9.00	$9.10	$9.10	105,015
2016-11-04	$7.46	$9.18	$7.46	$9.00	$9.00	167,150
2016-11-03	$8.35	$8.75	$8.10	$8.40	$8.40	153,201
2016-11-02	$8.45	$8.55	$8.15	$8.20	$8.20	66,440
2016-11-01	$8.55	$8.80	$8.30	$8.40	$8.40	51,181
2016-10-31	$8.65	$8.65	$8.45	$8.45	$8.45	48,147
2016-10-28	$8.75	$8.95	$8.60	$8.70	$8.70	27,085
2016-10-27	$9.05	$9.05	$8.62	$8.90	$8.90	26,815
2016-10-26	$9.05	$9.20	$8.85	$8.90	$8.90	64,908
2016-10-25	$9.25	$9.30	$9.10	$9.15	$9.15	66,242
2016-10-24	$9.60	$9.60	$9.25	$9.25	$9.25	10,174
2016-10-21	$9.40	$9.45	$9.35	$9.45	$9.45	11,996
2016-10-20	$9.50	$9.50	$9.40	$9.45	$9.45	79,226
2016-10-19	$9.50	$9.58	$9.40	$9.45	$9.45	27,948
2016-10-18	$9.60	$9.65	$9.40	$9.45	$9.45	50,223
2016-10-17	$9.20	$9.55	$9.04	$9.45	$9.45	92,853
2016-10-14	$9.35	$9.40	$9.05	$9.20	$9.20	79,627
2016-10-13	$9.50	$9.55	$9.25	$9.40	$9.40	71,554
2016-10-12	$9.90	$9.90	$9.25	$9.65	$9.65	104,851
2016-10-11	$10.10	$10.10	$9.55	$9.75	$9.75	172,193
2016-10-10	$9.35	$10.30	$9.25	$10.25	$10.25	556,770
2016-10-07	$9.33	$9.42	$9.16	$9.38	$9.38	62,358
2016-10-06	$9.25	$9.39	$9.11	$9.36	$9.36	48,808
2016-10-05	$9.34	$9.35	$9.18	$9.32	$9.32	42,425
2016-10-04	$9.44	$9.48	$9.17	$9.25	$9.25	37,228
2016-10-03	$9.50	$9.56	$9.13	$9.39	$9.39	57,561
2016-09-30	$9.22	$9.49	$9.22	$9.40	$9.40	209,476
2016-09-29	$9.29	$9.40	$9.14	$9.16	$9.16	50,138
2016-09-28	$9.23	$9.46	$9.17	$9.28	$9.28	45,353
2016-09-27	$9.06	$9.44	$9.06	$9.36	$9.36	71,253
2016-09-26	$9.33	$9.41	$9.08	$9.12	$9.12	74,064
2016-09-23	$9.36	$9.48	$9.25	$9.42	$9.42	66,109
2016-09-22	$9.59	$9.59	$9.35	$9.50	$9.50	113,900
2016-09-21	$9.56	$9.57	$9.21	$9.44	$9.44	63,461
2016-09-20	$9.75	$9.75	$9.42	$9.45	$9.45	97,509
2016-09-19	$9.28	$9.78	$9.20	$9.64	$9.64	183,796
2016-09-16	$8.97	$9.34	$8.83	$9.31	$9.31	275,798
2016-09-15	$8.67	$8.92	$8.58	$8.84	$8.84	69,829
2016-09-14	$8.60	$8.76	$8.55	$8.66	$8.66	115,098
2016-09-13	$8.87	$8.91	$8.51	$8.60	$8.60	67,247
2016-09-12	$8.69	$9.10	$8.51	$9.09	$9.09	87,809
2016-09-09	$8.91	$8.93	$8.65	$8.70	$8.70	90,033
2016-09-08	$9.21	$9.21	$8.86	$9.00	$9.00	72,516
2016-09-07	$8.93	$9.23	$8.61	$9.16	$9.16	145,729
2016-09-06	$8.98	$9.00	$8.78	$8.89	$8.89	61,251
2016-09-02	$8.81	$9.00	$8.71	$8.96	$8.96	61,624
2016-09-01	$8.77	$8.77	$8.55	$8.71	$8.71	63,279
2016-08-31	$8.96	$8.96	$8.73	$8.78	$8.78	79,334
2016-08-30	$8.99	$8.99	$8.74	$8.94	$8.94	59,644
2016-08-29	$8.94	$8.97	$8.76	$8.87	$8.87	36,485
2016-08-26	$8.98	$9.02	$8.70	$8.90	$8.90	125,156
2016-08-25	$8.72	$9.00	$8.50	$8.90	$8.90	115,621
2016-08-24	$8.97	$8.99	$8.72	$8.77	$8.77	75,644
2016-08-23	$9.29	$9.30	$8.86	$8.97	$8.97	95,976
2016-08-22	$9.00	$9.25	$8.72	$9.20	$9.20	243,168
2016-08-19	$9.00	$9.19	$8.92	$9.08	$9.08	147,120
2016-08-18	$9.15	$9.25	$8.92	$9.01	$9.01	96,200
2016-08-17	$9.23	$9.27	$9.07	$9.16	$9.16	86,679
2016-08-16	$9.09	$9.35	$9.09	$9.21	$9.21	99,352
2016-08-15	$8.89	$9.60	$8.89	$9.14	$9.14	273,943
2016-08-12	$8.15	$8.90	$8.15	$8.89	$8.89	132,594
2016-08-11	$8.37	$8.53	$8.24	$8.26	$8.26	35,694
2016-08-10	$8.33	$8.49	$8.28	$8.34	$8.34	26,218
2016-08-09	$8.29	$8.41	$8.13	$8.31	$8.31	151,121
2016-08-08	$8.46	$8.46	$8.30	$8.35	$8.35	77,826
2016-08-05	$8.30	$8.50	$8.14	$8.48	$8.48	178,563
2016-08-04	$7.50	$8.60	$7.15	$8.24	$8.24	453,588
2016-08-03	$6.89	$6.99	$6.55	$6.63	$6.63	103,227
2016-08-02	$6.92	$7.00	$6.66	$6.87	$6.87	54,689
2016-08-01	$6.90	$7.10	$6.78	$6.92	$6.92	60,671
2016-07-29	$6.69	$6.95	$6.64	$6.84	$6.84	47,494
2016-07-28	$6.59	$6.81	$6.51	$6.76	$6.76	31,718
2016-07-27	$6.57	$6.78	$6.37	$6.63	$6.63	55,655
2016-07-26	$6.46	$6.58	$6.34	$6.57	$6.57	41,521
2016-07-25	$6.53	$6.64	$6.37	$6.43	$6.43	57,784
2016-07-22	$6.49	$6.66	$6.41	$6.51	$6.51	33,367
2016-07-21	$6.55	$6.77	$6.43	$6.47	$6.47	19,030
2016-07-20	$6.47	$6.70	$6.22	$6.55	$6.55	36,727
2016-07-19	$6.51	$6.63	$6.44	$6.46	$6.46	48,157
2016-07-18	$6.48	$6.72	$6.26	$6.54	$6.54	80,071
2016-07-15	$6.37	$6.55	$6.33	$6.54	$6.54	77,145
2016-07-14	$6.27	$6.38	$6.23	$6.31	$6.31	63,510
2016-07-13	$6.29	$6.40	$6.20	$6.22	$6.22	60,122
2016-07-12	$6.35	$6.38	$6.19	$6.24	$6.24	85,291
2016-07-11	$6.01	$6.37	$5.89	$6.31	$6.31	137,936
2016-07-08	$5.81	$5.99	$5.80	$5.99	$5.99	86,491
2016-07-07	$5.66	$5.82	$5.60	$5.76	$5.76	91,620
2016-07-06	$5.56	$5.67	$5.42	$5.65	$5.65	65,157
2016-07-05	$5.77	$5.94	$5.53	$5.61	$5.61	55,588
2016-07-01	$5.54	$6.07	$5.49	$5.80	$5.80	173,018
2016-06-30	$5.28	$5.52	$5.28	$5.51	$5.51	83,382
2016-06-29	$5.30	$5.32	$5.22	$5.30	$5.30	83,269
2016-06-28	$5.23	$5.53	$5.17	$5.26	$5.26	92,641
2016-06-27	$5.50	$5.71	$5.12	$5.22	$5.22	133,183
2016-06-24	$5.49	$5.58	$5.29	$5.54	$5.54	274,544
2016-06-23	$5.26	$5.62	$5.26	$5.62	$5.62	130,120
2016-06-22	$5.41	$5.44	$5.25	$5.26	$5.26	69,073
2016-06-21	$5.60	$5.60	$5.32	$5.41	$5.41	64,369
2016-06-20	$5.50	$5.61	$5.46	$5.60	$5.60	180,028
2016-06-17	$5.53	$5.55	$5.42	$5.46	$5.46	202,959
2016-06-16	$5.61	$5.61	$5.45	$5.57	$5.57	92,705
2016-06-15	$5.63	$5.82	$5.55	$5.62	$5.62	143,582
2016-06-14	$5.94	$5.94	$5.52	$5.59	$5.59	92,560
2016-06-13	$5.39	$6.06	$5.34	$5.90	$5.90	233,988
2016-06-10	$5.53	$5.62	$5.26	$5.36	$5.36	121,265
2016-06-09	$5.82	$5.83	$5.44	$5.49	$5.49	139,886
2016-06-08	$5.99	$6.00	$5.80	$5.84	$5.84	89,897
2016-06-07	$5.97	$6.00	$5.81	$5.91	$5.91	108,280
2016-06-06	$5.71	$5.95	$5.66	$5.91	$5.91	135,168
2016-06-03	$5.61	$5.76	$5.59	$5.70	$5.70	99,652
2016-06-02	$5.45	$5.63	$5.37	$5.62	$5.62	112,022
2016-06-01	$5.40	$5.52	$5.21	$5.45	$5.45	129,515
2016-05-31	$5.50	$5.55	$5.36	$5.43	$5.43	123,848
2016-05-27	$5.43	$5.53	$5.37	$5.43	$5.43	103,511
2016-05-26	$5.65	$5.70	$5.42	$5.45	$5.45	91,994
2016-05-25	$5.17	$5.65	$5.06	$5.62	$5.62	277,962
2016-05-24	$5.30	$5.33	$5.07	$5.12	$5.12	352,212
2016-05-23	$5.33	$5.34	$5.24	$5.25	$5.25	100,766
2016-05-20	$5.37	$5.49	$5.26	$5.34	$5.34	97,455
2016-05-19	$5.49	$5.54	$5.30	$5.33	$5.33	139,782
2016-05-18	$5.40	$5.73	$5.21	$5.50	$5.50	221,265
2016-05-17	$5.17	$5.60	$5.13	$5.24	$5.24	261,911
2016-05-16	$5.42	$5.55	$4.98	$5.12	$5.12	513,277
2016-05-13	$5.69	$5.88	$5.40	$5.42	$5.42	357,612
2016-05-12	$6.83	$6.98	$5.43	$5.65	$5.65	681,901
2016-05-11	$7.30	$7.63	$7.25	$7.44	$7.44	125,935
2016-05-10	$7.34	$7.51	$7.22	$7.28	$7.28	43,643
2016-05-09	$7.31	$7.40	$7.25	$7.30	$7.30	49,852
2016-05-06	$7.47	$7.51	$7.25	$7.32	$7.32	53,784
2016-05-05	$7.67	$7.78	$7.50	$7.55	$7.55	132,215
2016-05-04	$7.55	$7.74	$7.55	$7.63	$7.63	63,063
2016-05-03	$7.63	$7.74	$7.51	$7.64	$7.64	61,385
2016-05-02	$7.70	$7.74	$7.58	$7.63	$7.63	51,105
2016-04-29	$7.67	$7.82	$7.66	$7.71	$7.71	78,858
2016-04-28	$7.81	$7.86	$7.66	$7.68	$7.68	59,537
2016-04-27	$7.84	$7.88	$7.69	$7.82	$7.82	70,361
2016-04-26	$7.92	$8.02	$7.80	$7.85	$7.85	89,016
2016-04-25	$8.20	$8.20	$7.64	$7.87	$7.87	143,624
2016-04-22	$7.64	$7.82	$7.61	$7.78	$7.78	92,641
2016-04-21	$7.76	$7.76	$7.59	$7.60	$7.60	60,075
2016-04-20	$7.82	$7.82	$7.66	$7.74	$7.74	37,268
2016-04-19	$8.00	$8.00	$7.60	$7.79	$7.79	71,481
2016-04-18	$7.79	$8.02	$7.57	$7.97	$7.97	104,894
2016-04-15	$7.64	$7.86	$7.57	$7.78	$7.78	86,605
2016-04-14	$7.79	$7.82	$7.67	$7.68	$7.68	82,872
2016-04-13	$7.87	$7.87	$7.66	$7.76	$7.76	86,051
2016-04-12	$7.78	$8.04	$7.71	$7.84	$7.84	84,664
2016-04-11	$7.70	$7.92	$7.48	$7.90	$7.90	98,074
2016-04-08	$7.59	$7.74	$7.50	$7.70	$7.70	73,665
2016-04-07	$7.42	$7.65	$7.36	$7.54	$7.54	74,162
2016-04-06	$7.45	$7.59	$7.37	$7.48	$7.48	119,617
2016-04-05	$7.21	$7.45	$7.21	$7.40	$7.40	419,764
2016-04-04	$7.39	$7.48	$7.30	$7.36	$7.36	68,780
2016-04-01	$7.32	$7.40	$7.23	$7.37	$7.37	57,705
2016-03-31	$7.30	$7.41	$7.28	$7.39	$7.39	102,218
2016-03-30	$7.47	$7.48	$7.28	$7.28	$7.28	39,331
2016-03-29	$7.05	$7.50	$7.05	$7.42	$7.42	106,376
2016-03-28	$7.08	$7.26	$7.04	$7.07	$7.07	56,431
2016-03-24	$7.10	$7.15	$7.00	$7.08	$7.08	34,632
2016-03-23	$7.44	$7.46	$7.10	$7.12	$7.12	79,637
2016-03-22	$7.16	$7.44	$7.04	$7.40	$7.40	95,271
2016-03-21	$7.57	$7.57	$7.14	$7.21	$7.21	119,332
2016-03-18	$7.19	$7.55	$7.11	$7.52	$7.52	312,627
2016-03-17	$7.06	$7.28	$6.92	$7.14	$7.14	197,003
2016-03-16	$7.10	$7.23	$7.00	$7.09	$7.09	75,727
2016-03-15	$7.02	$7.30	$7.00	$7.17	$7.17	121,319
2016-03-14	$7.14	$7.23	$6.91	$7.01	$7.01	180,636
2016-03-11	$7.15	$7.23	$6.98	$7.18	$7.18	105,484
2016-03-10	$7.33	$7.34	$7.00	$7.05	$7.05	98,747
2016-03-09	$7.19	$7.34	$7.08	$7.32	$7.32	79,001
2016-03-08	$7.59	$7.65	$7.16	$7.17	$7.17	169,860
2016-03-07	$7.37	$7.69	$7.33	$7.60	$7.60	178,702
2016-03-04	$7.30	$7.60	$7.15	$7.36	$7.36	223,177
2016-03-03	$6.65	$7.28	$6.54	$7.26	$7.26	607,815
2016-03-02	$6.33	$6.41	$6.18	$6.33	$6.33	144,137
2016-03-01	$6.30	$6.34	$6.15	$6.20	$6.20	175,280
2016-02-29	$6.27	$6.54	$6.20	$6.23	$6.23	205,543
2016-02-26	$6.26	$6.39	$6.15	$6.27	$6.27	74,711
2016-02-25	$6.20	$6.39	$6.03	$6.20	$6.20	82,075
2016-02-24	$6.17	$6.32	$6.14	$6.20	$6.20	70,492
2016-02-23	$6.27	$6.50	$6.03	$6.25	$6.25	97,296
2016-02-22	$6.32	$6.42	$6.24	$6.30	$6.30	120,523
2016-02-19	$6.24	$6.32	$6.00	$6.27	$6.27	118,157
2016-02-18	$6.48	$6.48	$6.24	$6.25	$6.25	101,911
2016-02-17	$6.37	$6.53	$6.29	$6.51	$6.51	170,855
2016-02-16	$6.35	$6.55	$6.26	$6.30	$6.30	151,857
2016-02-12	$6.31	$6.39	$6.07	$6.28	$6.28	115,727
2016-02-11	$6.18	$6.39	$6.01	$6.24	$6.24	698,823
2016-02-10	$6.25	$6.43	$6.22	$6.26	$6.26	133,000
2016-02-09	$6.11	$6.36	$6.11	$6.19	$6.19	78,334
2016-02-08	$6.11	$6.26	$6.04	$6.20	$6.20	148,420
2016-02-05	$6.49	$6.50	$6.14	$6.17	$6.17	178,158
2016-02-04	$6.48	$6.54	$6.46	$6.50	$6.50	230,759
2016-02-03	$6.42	$6.57	$6.29	$6.49	$6.49	295,728
2016-02-02	$6.44	$6.55	$6.31	$6.36	$6.36	195,753
2016-02-01	$6.49	$6.56	$6.42	$6.49	$6.49	113,101
2016-01-29	$6.45	$6.60	$6.41	$6.53	$6.53	206,338
2016-01-28	$6.60	$6.75	$6.44	$6.47	$6.47	83,942
2016-01-27	$6.66	$6.74	$6.47	$6.54	$6.54	123,794
2016-01-26	$6.81	$6.82	$6.60	$6.70	$6.70	179,620
2016-01-25	$6.83	$7.03	$6.73	$6.75	$6.75	170,969
2016-01-22	$6.98	$7.22	$6.77	$6.88	$6.88	154,685
2016-01-21	$7.11	$7.11	$6.83	$6.87	$6.87	85,721
2016-01-20	$6.71	$7.19	$6.71	$7.07	$7.07	152,201
2016-01-19	$6.90	$6.93	$6.67	$6.78	$6.78	104,519
2016-01-15	$6.62	$6.87	$6.56	$6.79	$6.79	179,828
2016-01-14	$6.84	$7.06	$6.79	$6.83	$6.83	110,840
2016-01-13	$6.96	$7.17	$6.64	$6.79	$6.79	104,353
2016-01-12	$6.95	$7.09	$6.85	$6.90	$6.90	97,511
2016-01-11	$6.87	$6.99	$6.81	$6.86	$6.86	104,765
2016-01-08	$6.85	$7.05	$6.78	$6.85	$6.85	221,891
2016-01-07	$7.04	$7.10	$6.80	$6.81	$6.81	337,213
2016-01-06	$7.04	$7.15	$7.04	$7.05	$7.05	80,582
2016-01-05	$7.18	$7.25	$7.06	$7.11	$7.11	79,752
2016-01-04	$7.14	$7.22	$7.04	$7.12	$7.12	234,034
2015-12-31	$7.14	$7.30	$7.11	$7.14	$7.14	94,500
2015-12-30	$7.28	$7.44	$7.10	$7.16	$7.16	79,048
2015-12-29	$7.21	$7.42	$7.21	$7.27	$7.27	35,143
2015-12-28	$7.39	$7.48	$7.11	$7.15	$7.15	66,109
2015-12-24	$7.56	$7.66	$7.37	$7.39	$7.39	30,711
2015-12-23	$7.58	$7.60	$7.45	$7.52	$7.52	46,541
2015-12-22	$7.42	$7.55	$7.20	$7.46	$7.46	65,152
2015-12-21	$7.41	$7.44	$7.28	$7.41	$7.41	55,241
2015-12-18	$7.57	$7.77	$7.36	$7.41	$7.41	176,448
2015-12-17	$7.81	$7.92	$7.58	$7.61	$7.61	44,778
2015-12-16	$7.66	$7.82	$7.61	$7.77	$7.77	40,852
2015-12-15	$7.61	$7.69	$7.46	$7.56	$7.56	77,208
2015-12-14	$7.63	$7.74	$7.46	$7.57	$7.57	91,010
2015-12-11	$7.83	$8.07	$7.58	$7.58	$7.58	99,255
2015-12-10	$7.99	$8.19	$7.96	$8.05	$8.05	61,904
2015-12-09	$8.07	$8.17	$7.97	$8.08	$8.08	70,471
2015-12-08	$8.05	$8.21	$8.04	$8.12	$8.12	40,131
2015-12-07	$8.16	$8.19	$7.97	$8.17	$8.17	78,478
2015-12-04	$7.89	$8.21	$7.78	$8.19	$8.19	98,714
2015-12-03	$8.14	$8.19	$7.84	$7.91	$7.91	70,522
2015-12-02	$8.20	$8.21	$8.05	$8.09	$8.09	60,552
2015-12-01	$8.43	$8.51	$8.14	$8.22	$8.22	124,985
2015-11-30	$8.48	$8.52	$8.27	$8.39	$8.39	171,296
2015-11-27	$8.50	$8.72	$8.44	$8.48	$8.48	29,246
2015-11-25	$8.53	$8.66	$8.45	$8.50	$8.50	64,840
2015-11-24	$8.70	$8.80	$8.30	$8.53	$8.53	129,309
2015-11-23	$8.73	$8.85	$8.57	$8.68	$8.68	113,073
2015-11-20	$8.45	$8.96	$8.45	$8.79	$8.79	96,123
2015-11-19	$8.23	$8.42	$8.11	$8.40	$8.40	89,422
2015-11-18	$8.28	$8.29	$7.91	$8.23	$8.23	59,836
2015-11-17	$8.26	$8.38	$7.90	$8.25	$8.25	64,653
2015-11-16	$8.05	$8.25	$7.72	$8.23	$8.23	135,979
2015-11-13	$7.99	$8.39	$7.84	$8.06	$8.06	79,151
2015-11-12	$8.34	$8.40	$8.00	$8.06	$8.06	61,009
2015-11-11	$8.60	$8.60	$8.25	$8.43	$8.43	35,879
2015-11-10	$8.65	$8.71	$8.55	$8.61	$8.61	59,488
2015-11-09	$8.54	$8.80	$8.40	$8.72	$8.72	118,118
2015-11-06	$8.44	$8.56	$8.27	$8.52	$8.52	168,984
2015-11-05	$8.50	$8.60	$8.36	$8.50	$8.50	92,587
2015-11-04	$8.50	$8.67	$8.34	$8.49	$8.49	103,314
2015-11-03	$8.50	$8.61	$8.16	$8.52	$8.52	100,345
2015-11-02	$8.17	$8.57	$8.08	$8.49	$8.49	73,135
2015-10-30	$8.40	$8.40	$7.98	$8.15	$8.15	124,103
2015-10-29	$8.80	$9.21	$8.25	$8.45	$8.45	261,505
2015-10-28	$7.54	$8.27	$7.22	$8.27	$8.27	159,821
2015-10-27	$7.41	$7.55	$7.22	$7.48	$7.48	106,301
2015-10-26	$7.92	$8.21	$7.40	$7.46	$7.46	114,383
2015-10-23	$8.07	$8.21	$7.86	$7.95	$7.95	94,862
2015-10-22	$8.03	$8.25	$7.86	$7.95	$7.95	96,342
2015-10-21	$8.22	$8.22	$7.99	$8.00	$8.00	67,748
2015-10-20	$8.60	$8.65	$8.14	$8.22	$8.22	93,157
2015-10-19	$8.59	$8.79	$8.49	$8.57	$8.57	56,926
2015-10-16	$8.97	$8.97	$8.62	$8.66	$8.66	121,419
2015-10-15	$8.40	$8.95	$8.35	$8.94	$8.94	248,818
2015-10-14	$8.50	$8.88	$8.33	$8.35	$8.35	69,602
2015-10-13	$8.55	$8.76	$8.51	$8.59	$8.59	69,767
2015-10-12	$8.49	$8.64	$8.36	$8.62	$8.62	98,719
2015-10-09	$8.70	$8.83	$8.41	$8.52	$8.52	77,298
2015-10-08	$8.39	$8.80	$8.29	$8.63	$8.63	89,963
2015-10-07	$8.20	$8.76	$8.12	$8.40	$8.40	76,598
2015-10-06	$8.28	$8.44	$8.10	$8.12	$8.12	93,868
2015-10-05	$7.90	$8.37	$7.90	$8.32	$8.32	151,840
2015-10-02	$7.35	$7.91	$7.35	$7.85	$7.85	150,889
2015-10-01	$7.72	$7.76	$7.33	$7.41	$7.41	169,159
2015-09-30	$7.27	$7.79	$7.22	$7.76	$7.76	159,147
2015-09-29	$7.14	$7.26	$6.96	$7.17	$7.17	156,797
2015-09-28	$7.08	$7.16	$6.96	$7.14	$7.14	222,929
2015-09-25	$7.46	$7.46	$6.84	$7.14	$7.14	311,035
2015-09-24	$7.36	$7.44	$7.08	$7.36	$7.36	167,780
2015-09-23	$7.68	$7.74	$7.26	$7.41	$7.41	123,627
2015-09-22	$7.77	$7.85	$7.64	$7.72	$7.72	81,636
2015-09-21	$8.19	$8.38	$7.82	$7.89	$7.89	70,307
2015-09-18	$8.25	$8.61	$8.05	$8.11	$8.11	263,250
2015-09-17	$8.10	$8.54	$8.10	$8.26	$8.26	142,401
2015-09-16	$8.00	$8.21	$7.94	$8.15	$8.15	112,980
2015-09-15	$7.96	$8.06	$7.89	$7.95	$7.95	39,819
2015-09-14	$8.15	$8.17	$7.78	$7.94	$7.94	90,194
2015-09-11	$7.95	$8.25	$7.95	$8.15	$8.15	48,641
2015-09-10	$7.91	$8.10	$7.87	$8.02	$8.02	69,686
2015-09-09	$8.05	$8.21	$7.93	$7.94	$7.94	145,830
2015-09-08	$7.84	$8.00	$7.54	$7.96	$7.96	108,268
2015-09-04	$7.35	$7.92	$7.35	$7.70	$7.70	140,655
2015-09-03	$7.61	$7.78	$7.41	$7.45	$7.45	101,532
2015-09-02	$7.56	$7.63	$7.45	$7.60	$7.60	56,579
2015-09-01	$7.86	$7.86	$7.39	$7.45	$7.45	86,122
2015-08-31	$8.05	$8.21	$7.90	$7.99	$7.99	97,544

Staar Surgical Company (STAA) News Headlines

Stocks making the biggest moves after hours: Workday, Zoom, CarGurus, Unity Software and more

These are the stocks posting the largest moves in extended trading.

cnbc.com Feb. 26, 2024

Here are Monday's biggest analyst calls: Nvidia, Tesla, Netflix, Adobe, Amazon, Eli Lilly, Procter & Gamble & more

Here are Monday's biggest calls on Wall Street.

cnbc.com March 11, 2024

These two 'hidden gems' in health care are set to rally, Jefferies says

These under the radar healthcare stocks could have more room to run, according to Jefferies.

cnbc.com March 20, 2024

Recent Staar Surgical Company (STAA) News

Similar Companies to Staar Surgical Company (STAA) in the Medical Instruments & Supplies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Becton Dickinson And Company	BDX	Medical Instruments & Supplies	Healthcare	75,000
Baxter International Inc	BAX	Medical Instruments & Supplies	Healthcare	68,000
Teleflex Incorporated	TFX	Medical Instruments & Supplies	Healthcare	14,000
Intuitive Surgical Inc	ISRG	Medical Instruments & Supplies	Healthcare	13,166
DENTSPLY Sirona Inc	XRAY	Medical Instruments & Supplies	Healthcare	13,000
Hill-Rom Holdings Inc	HRC	Medical Instruments & Supplies	Healthcare	10,000
Varian Medical Systems Inc	VAR	Medical Instruments & Supplies	Healthcare	10,000
West Pharmaceutical Services Inc	WST	Medical Instruments & Supplies	Healthcare	8,000
Merit Medical Systems Inc	MMSI	Medical Instruments & Supplies	Healthcare	8,000
Cooper Companies Inc	COO	Medical Instruments & Supplies	Healthcare	7,501

Staar Surgical Company (STAA) Exchange: NASDAQ