Supernus Pharmaceuticals Inc (SUPN) Stock

Data as of May 2, 2025

$31.67 ($0.60) 1.93%

Supernus Pharmaceuticals Inc - Daily Information

Click for more stock information on Supernus Pharmaceuticals Inc.

Daily Information	Data
Date	May 2, 2025
Open	$31.23
Previous Close	$31.67
High	$31.68
Low	$30.60
Adjusted Open	$31.23
Previous Adjusted Close	$31.67
Adjusted High	$31.68
Adjusted Low	$30.60

About Supernus Pharmaceuticals Inc (SUPN)

Supernus Pharmaceuticals is a biopharmaceutical company focused on developing and commercializing products for the treatment of central nervous system (CNS) diseases. Our diverse neuroscience portfolio includes approved treatments for epilepsy, migraine, ADHD, hypomobility in Parkinsonâs disease, cervical dystonia and chronic sialorrhea. We are developing a broad range of novel CNS product candidates including new potential treatments for hypomobility in Parkinsonâs disease, epilepsy, depression and rare CNS disorders.

Invest in Supernus Pharmaceuticals Inc (SUPN)

Get your 2 free stocks today!

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Supernus Pharmaceuticals Inc (SUPN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$31.23	$31.68	$30.60	$31.67	$31.67	407,129
2025-04-10	$31.37	$31.55	$30.11	$31.07	$31.07	457,254
2025-04-09	$30.00	$32.05	$29.77	$31.76	$31.76	1,031,700
2025-04-08	$32.75	$33.14	$30.24	$30.64	$30.64	641,507
2025-04-07	$32.15	$34.26	$31.97	$32.27	$32.27	1,213,348
2025-04-04	$31.68	$33.35	$31.43	$32.74	$32.74	1,501,832
2025-04-03	$32.01	$32.84	$32.01	$32.49	$32.49	542,618
2025-04-02	$31.42	$32.93	$31.13	$32.82	$32.82	373,145
2025-04-01	$32.48	$32.66	$31.38	$31.68	$31.68	608,393
2025-03-31	$32.11	$32.87	$31.64	$32.75	$32.75	333,233
2025-03-28	$32.46	$32.46	$32.10	$32.29	$32.29	245,026
2025-03-27	$32.39	$32.75	$31.74	$32.42	$32.42	402,694
2025-03-26	$33.06	$33.50	$32.12	$32.33	$32.33	277,635
2025-03-25	$32.54	$33.56	$32.47	$33.05	$33.05	533,408
2025-03-24	$31.97	$32.89	$31.81	$32.70	$32.70	380,536
2025-03-21	$31.97	$32.90	$31.97	$32.15	$32.15	2,250,617
2025-03-20	$31.69	$32.38	$31.69	$32.32	$32.32	336,701
2025-03-19	$32.13	$32.34	$31.72	$32.03	$32.03	517,277
2025-03-18	$31.93	$32.32	$31.63	$32.28	$32.28	403,001
2025-03-17	$31.15	$32.35	$30.94	$32.16	$32.16	417,883
2025-03-14	$31.31	$31.57	$31.11	$31.26	$31.26	526,106
2025-03-13	$31.33	$31.91	$31.05	$31.17	$31.17	781,745
2025-03-12	$31.71	$31.98	$30.79	$31.38	$31.38	1,339,444
2025-03-11	$32.84	$32.90	$31.46	$32.02	$32.02	1,315,129
2025-03-10	$31.76	$32.93	$31.30	$32.84	$32.84	711,578
2025-03-07	$31.72	$32.30	$31.48	$32.07	$32.07	655,240
2025-03-06	$31.68	$32.20	$31.28	$31.82	$31.82	531,675
2025-03-05	$31.55	$32.03	$31.30	$31.99	$31.99	844,105
2025-03-04	$31.43	$31.98	$31.28	$31.65	$31.65	846,426
2025-03-03	$32.01	$32.21	$31.37	$31.74	$31.74	764,654
2025-02-28	$31.65	$32.08	$31.13	$32.06	$32.06	675,702
2025-02-27	$31.91	$32.74	$31.44	$31.76	$31.76	705,876
2025-02-26	$33.59	$34.10	$30.37	$31.91	$31.91	1,452,096
2025-02-25	$32.84	$33.50	$31.61	$32.81	$32.81	961,794
2025-02-24	$33.36	$34.05	$32.44	$32.68	$32.68	729,077
2025-02-21	$34.74	$34.87	$32.98	$33.05	$33.05	758,066
2025-02-20	$33.54	$34.62	$33.41	$34.59	$34.59	486,626
2025-02-19	$32.72	$35.36	$32.53	$33.52	$33.52	2,222,783
2025-02-18	$39.09	$39.99	$39.07	$39.75	$39.75	737,536
2025-02-14	$39.59	$39.59	$38.98	$39.11	$39.11	331,087
2025-02-13	$39.10	$39.54	$38.56	$39.53	$39.53	204,776
2025-02-12	$38.40	$39.49	$38.27	$38.99	$38.99	364,826
2025-02-11	$37.76	$38.66	$37.66	$38.65	$38.65	312,056
2025-02-10	$38.32	$38.85	$37.43	$37.93	$37.93	275,396
2025-02-07	$38.74	$38.92	$38.14	$38.40	$38.40	423,924
2025-02-06	$39.34	$39.54	$38.71	$38.85	$38.85	339,395
2025-02-05	$40.28	$40.28	$39.37	$39.48	$39.48	310,360
2025-02-04	$38.50	$40.24	$38.50	$40.00	$40.00	665,062
2025-02-03	$37.86	$38.22	$36.12	$37.36	$37.36	807,934
2025-01-31	$38.66	$38.96	$38.33	$38.37	$38.37	325,652
2025-01-30	$39.40	$39.88	$38.59	$38.69	$38.69	273,561
2025-01-29	$39.15	$39.36	$38.20	$39.00	$39.00	255,211
2025-01-28	$39.39	$39.69	$38.94	$39.15	$39.15	212,471
2025-01-27	$38.76	$39.69	$38.20	$39.41	$39.41	275,728
2025-01-24	$38.38	$39.24	$38.38	$38.55	$38.55	330,139
2025-01-23	$38.16	$38.85	$38.00	$38.64	$38.64	446,793
2025-01-22	$38.50	$38.66	$37.91	$38.17	$38.17	384,790
2025-01-21	$37.93	$38.65	$37.93	$38.58	$38.58	177,828
2025-01-17	$37.92	$38.13	$37.27	$37.74	$37.74	199,736
2025-01-16	$38.20	$38.68	$37.85	$37.87	$37.87	312,023
2025-01-15	$38.21	$38.43	$37.53	$38.31	$38.31	333,949
2025-01-14	$37.70	$37.98	$37.40	$37.82	$37.82	221,860
2025-01-13	$37.36	$38.06	$37.08	$37.57	$37.57	301,175
2025-01-10	$37.58	$37.85	$36.80	$37.49	$37.49	371,611
2025-01-08	$37.23	$38.31	$36.76	$38.06	$38.06	294,535
2025-01-07	$36.62	$37.55	$36.48	$37.43	$37.43	248,828
2025-01-06	$37.50	$38.33	$36.80	$37.05	$37.05	869,503
2025-01-03	$36.49	$36.93	$36.28	$36.92	$36.92	405,852
2025-01-02	$36.27	$36.90	$36.10	$36.43	$36.43	323,848
2024-12-31	$36.91	$37.05	$35.73	$36.16	$36.16	354,549
2024-12-30	$36.68	$37.28	$35.96	$36.91	$36.91	493,543
2024-12-27	$36.05	$37.34	$35.70	$37.18	$37.18	597,506
2024-12-26	$35.42	$36.29	$35.38	$36.28	$36.28	160,362
2024-12-24	$35.44	$35.64	$34.78	$35.60	$35.60	125,303
2024-12-23	$35.37	$35.66	$34.81	$35.59	$35.59	264,032
2024-12-20	$35.42	$36.29	$34.38	$35.43	$35.43	1,057,620
2024-12-19	$35.50	$35.79	$35.00	$35.77	$35.77	273,466
2024-12-18	$36.24	$36.79	$35.18	$35.46	$35.46	321,312
2024-12-17	$37.35	$37.35	$36.15	$36.22	$36.22	311,502
2024-12-16	$36.20	$37.07	$35.96	$36.49	$36.49	369,488
2024-12-13	$37.28	$37.28	$35.68	$36.17	$36.17	455,557
2024-12-12	$36.87	$36.97	$36.11	$36.16	$36.16	507,564
2024-12-11	$37.01	$37.28	$36.59	$36.85	$36.85	253,580
2024-12-10	$36.79	$37.27	$36.48	$36.74	$36.74	236,516
2024-12-09	$37.19	$37.62	$36.61	$36.68	$36.68	272,626
2024-12-06	$37.12	$37.48	$36.74	$37.17	$37.17	220,367
2024-12-05	$36.83	$37.44	$36.20	$36.99	$36.99	246,689
2024-12-04	$36.84	$37.52	$36.67	$37.15	$37.15	271,008
2024-12-03	$37.24	$37.24	$36.21	$37.03	$37.03	399,095
2024-12-02	$36.45	$37.41	$36.16	$37.31	$37.31	352,905
2024-11-29	$36.91	$37.05	$36.15	$36.57	$36.57	223,863
2024-11-27	$36.43	$37.23	$36.03	$36.99	$36.99	504,763
2024-11-26	$36.11	$36.59	$35.85	$36.14	$36.14	202,164
2024-11-25	$36.55	$37.21	$36.10	$36.10	$36.10	283,774
2024-11-22	$36.08	$36.66	$35.85	$36.22	$36.22	208,168
2024-11-21	$36.30	$36.53	$35.54	$35.82	$35.82	231,925
2024-11-20	$35.66	$36.50	$35.32	$36.12	$36.12	203,916
2024-11-19	$34.88	$35.64	$34.88	$35.53	$35.53	211,609
2024-11-18	$35.61	$36.20	$34.86	$35.25	$35.25	223,995
2024-11-15	$36.39	$36.39	$35.23	$35.57	$35.57	403,290
2024-11-14	$37.78	$38.32	$35.87	$36.18	$36.18	370,984
2024-11-13	$37.94	$38.32	$37.18	$37.77	$37.77	403,586
2024-11-12	$36.84	$37.99	$36.84	$37.83	$37.83	425,682
2024-11-11	$36.93	$37.27	$36.02	$36.61	$36.61	266,696
2024-11-08	$36.50	$36.78	$35.87	$36.60	$36.60	578,650
2024-11-07	$37.75	$37.75	$36.23	$36.40	$36.40	788,447
2024-11-06	$35.88	$38.21	$35.33	$37.75	$37.75	724,712
2024-11-05	$39.37	$39.37	$33.43	$34.74	$34.74	945,125
2024-11-04	$33.96	$34.96	$33.70	$34.70	$34.70	450,627
2024-11-01	$34.22	$34.55	$33.80	$33.97	$33.97	788,776
2024-10-31	$34.69	$35.03	$34.01	$34.07	$34.07	377,694
2024-10-30	$34.09	$35.56	$33.95	$34.87	$34.87	344,750
2024-10-29	$34.00	$34.38	$33.73	$34.38	$34.38	272,778
2024-10-28	$34.32	$34.68	$34.00	$34.16	$34.16	260,462
2024-10-25	$33.80	$34.54	$33.80	$33.93	$33.93	175,860
2024-10-24	$33.88	$34.30	$33.70	$33.80	$33.80	282,806
2024-10-23	$33.54	$33.92	$33.35	$33.87	$33.87	225,361
2024-10-22	$33.51	$34.05	$33.27	$33.71	$33.71	140,764
2024-10-21	$34.53	$34.53	$33.64	$33.67	$33.67	220,911
2024-10-18	$34.09	$34.67	$33.71	$34.54	$34.54	248,863
2024-10-17	$34.03	$34.10	$33.57	$33.84	$33.84	267,919
2024-10-16	$33.65	$34.21	$33.40	$33.98	$33.98	212,887
2024-10-15	$32.74	$33.65	$32.74	$33.52	$33.52	335,169
2024-10-14	$32.85	$33.35	$32.65	$32.92	$32.92	230,404
2024-10-11	$32.17	$33.12	$31.99	$33.00	$33.00	395,924
2024-10-10	$32.24	$32.27	$31.63	$31.89	$31.89	259,255
2024-10-09	$32.57	$33.30	$32.01	$32.38	$32.38	307,153
2024-10-08	$31.99	$32.60	$31.87	$32.50	$32.50	341,763
2024-10-07	$31.91	$32.22	$31.36	$32.06	$32.06	190,954
2024-10-04	$32.41	$32.67	$31.93	$32.02	$32.02	163,741
2024-10-03	$32.04	$32.65	$31.73	$32.10	$32.10	278,616
2024-10-02	$31.95	$32.19	$31.64	$32.16	$32.16	351,114
2024-10-01	$31.10	$32.32	$30.83	$32.00	$32.00	418,834
2024-09-30	$30.82	$31.48	$30.82	$31.18	$31.18	341,745
2024-09-27	$30.85	$31.40	$30.63	$30.75	$30.75	316,869
2024-09-26	$30.29	$31.00	$29.96	$30.77	$30.77	306,090
2024-09-25	$30.60	$30.60	$29.74	$29.94	$29.94	276,315
2024-09-24	$31.50	$31.50	$30.41	$30.57	$30.57	348,788
2024-09-23	$31.73	$31.74	$30.97	$31.42	$31.42	302,636
2024-09-20	$31.94	$32.21	$31.73	$31.82	$31.82	1,228,663
2024-09-19	$32.26	$32.26	$31.78	$32.13	$32.13	239,111
2024-09-18	$31.64	$32.59	$31.59	$31.84	$31.84	313,141
2024-09-17	$31.62	$31.95	$31.58	$31.72	$31.72	244,472
2024-09-16	$31.34	$31.87	$30.78	$31.48	$31.48	354,775
2024-09-13	$31.22	$31.62	$30.99	$31.11	$31.11	585,204
2024-09-12	$31.24	$31.57	$30.73	$30.90	$30.90	479,795
2024-09-11	$32.71	$32.75	$29.50	$31.08	$31.08	1,163,733
2024-09-10	$33.87	$34.13	$33.25	$33.49	$33.49	246,316
2024-09-09	$33.75	$34.27	$33.50	$33.91	$33.91	302,484
2024-09-06	$34.26	$34.46	$33.54	$33.84	$33.84	271,180
2024-09-05	$35.11	$35.15	$34.31	$34.38	$34.38	191,142
2024-09-04	$34.74	$35.02	$34.30	$35.00	$35.00	347,788
2024-09-03	$34.90	$34.93	$34.39	$34.71	$34.71	380,700
2024-08-30	$35.11	$35.18	$34.57	$35.16	$35.16	244,806
2024-08-29	$34.90	$35.10	$34.63	$35.00	$35.00	186,327
2024-08-28	$34.66	$34.80	$34.38	$34.64	$34.64	297,537
2024-08-27	$34.84	$34.93	$34.54	$34.90	$34.90	134,437
2024-08-26	$35.18	$35.41	$34.69	$34.87	$34.87	217,336
2024-08-23	$34.58	$35.03	$34.24	$34.97	$34.97	342,452
2024-08-22	$34.69	$34.85	$34.29	$34.44	$34.44	207,014
2024-08-21	$34.59	$34.74	$34.32	$34.69	$34.69	327,185
2024-08-20	$34.10	$34.75	$33.98	$34.43	$34.43	321,975
2024-08-19	$34.49	$34.72	$34.13	$34.21	$34.21	259,606
2024-08-16	$34.21	$35.02	$34.03	$34.55	$34.55	470,289
2024-08-15	$33.76	$34.42	$33.57	$34.25	$34.25	653,371
2024-08-14	$33.69	$34.00	$33.00	$33.27	$33.27	494,400
2024-08-13	$32.50	$33.88	$32.44	$33.65	$33.65	585,126
2024-08-12	$32.08	$32.55	$31.86	$32.39	$32.39	526,503
2024-08-09	$31.46	$32.41	$31.46	$32.10	$32.10	503,404
2024-08-08	$31.90	$32.63	$31.21	$31.48	$31.48	662,765
2024-08-07	$30.87	$33.93	$30.00	$31.92	$31.92	1,845,736
2024-08-06	$27.89	$28.55	$27.58	$27.88	$27.88	619,299
2024-08-05	$27.45	$28.48	$27.05	$27.92	$27.92	644,735
2024-08-02	$28.76	$29.33	$28.23	$28.78	$28.78	452,599
2024-08-01	$29.78	$29.79	$29.16	$29.57	$29.57	444,117
2024-07-31	$30.46	$30.46	$29.80	$29.82	$29.82	494,703
2024-07-30	$30.71	$31.05	$29.94	$30.28	$30.28	326,863
2024-07-29	$30.84	$31.03	$30.38	$30.59	$30.59	343,915
2024-07-26	$31.00	$31.44	$30.31	$30.75	$30.75	353,448
2024-07-25	$30.50	$31.15	$30.47	$30.68	$30.68	472,892
2024-07-24	$29.76	$30.66	$29.76	$30.44	$30.44	562,098
2024-07-23	$29.87	$30.41	$29.67	$29.90	$29.90	426,173
2024-07-22	$30.28	$30.83	$29.99	$30.00	$30.00	794,947
2024-07-19	$29.22	$31.00	$29.05	$30.25	$30.25	997,240
2024-07-18	$28.62	$29.23	$28.44	$29.10	$29.10	626,383
2024-07-17	$28.66	$29.70	$28.66	$28.95	$28.95	439,394
2024-07-16	$28.99	$29.25	$28.60	$28.94	$28.94	366,263
2024-07-15	$28.63	$29.30	$28.45	$28.73	$28.73	474,790
2024-07-12	$28.88	$29.62	$28.47	$28.62	$28.62	472,320
2024-07-11	$28.03	$28.60	$27.80	$28.49	$28.49	466,369
2024-07-10	$26.74	$27.49	$26.65	$27.48	$27.48	286,574
2024-07-09	$26.18	$26.76	$26.08	$26.69	$26.69	270,137
2024-07-08	$26.16	$26.69	$25.94	$26.24	$26.24	264,278
2024-07-05	$25.90	$26.19	$25.66	$26.03	$26.03	223,656
2024-07-03	$25.85	$26.04	$25.55	$26.01	$26.01	148,618
2024-07-02	$26.49	$26.49	$25.66	$25.77	$25.77	270,159
2024-07-01	$26.85	$27.29	$26.33	$26.55	$26.55	336,080
2024-06-28	$27.02	$27.55	$26.56	$26.75	$26.75	2,640,715
2024-06-27	$26.78	$26.91	$26.17	$26.87	$26.87	480,397
2024-06-26	$26.31	$26.96	$26.17	$26.72	$26.72	441,251
2024-06-25	$26.88	$27.04	$26.43	$26.51	$26.51	422,574
2024-06-24	$27.08	$27.58	$26.86	$26.91	$26.91	443,179
2024-06-21	$26.86	$27.38	$26.58	$27.04	$27.04	3,528,611
2024-06-20	$26.49	$26.90	$26.15	$26.80	$26.80	507,820
2024-06-18	$25.98	$26.88	$25.86	$26.66	$26.66	535,794
2024-06-17	$25.82	$26.52	$25.82	$25.99	$25.99	432,597
2024-06-14	$26.31	$26.59	$25.53	$25.99	$25.99	413,875
2024-06-13	$26.91	$27.08	$26.37	$26.56	$26.56	439,915
2024-06-12	$26.77	$27.46	$26.24	$27.08	$27.08	601,939
2024-06-11	$26.03	$26.31	$25.64	$26.20	$26.20	395,508
2024-06-10	$25.99	$26.31	$25.65	$26.19	$26.19	746,792
2024-06-07	$26.96	$27.10	$25.90	$26.26	$26.26	871,087
2024-06-06	$27.55	$28.33	$26.35	$27.15	$27.15	762,729
2024-06-05	$27.98	$28.00	$27.18	$27.54	$27.54	486,947
2024-06-04	$27.50	$28.34	$27.33	$27.92	$27.92	471,699
2024-06-03	$27.13	$28.13	$26.42	$27.61	$27.61	481,959
2024-05-31	$26.82	$27.26	$26.42	$27.12	$27.12	527,138
2024-05-30	$26.72	$26.83	$26.12	$26.57	$26.57	499,935
2024-05-29	$26.79	$27.06	$26.41	$26.57	$26.57	589,495
2024-05-28	$27.69	$28.33	$26.95	$27.07	$27.07	481,941
2024-05-24	$27.98	$27.98	$27.12	$27.51	$27.51	453,220
2024-05-23	$27.99	$28.82	$27.52	$27.77	$27.77	623,542
2024-05-22	$28.00	$28.88	$27.78	$27.87	$27.87	966,793
2024-05-21	$28.74	$28.77	$27.63	$28.05	$28.05	706,784
2024-05-20	$28.93	$29.37	$28.56	$28.77	$28.77	712,784
2024-05-17	$29.32	$29.32	$28.70	$29.10	$29.10	625,388
2024-05-16	$28.41	$29.65	$28.00	$29.16	$29.16	1,090,039
2024-05-15	$29.20	$29.57	$28.65	$28.74	$28.74	381,638
2024-05-14	$29.81	$30.19	$28.86	$28.97	$28.97	557,388
2024-05-13	$29.14	$30.32	$29.14	$29.68	$29.68	549,388
2024-05-10	$30.34	$30.57	$28.27	$28.96	$28.96	922,410
2024-05-09	$31.52	$32.87	$29.04	$30.00	$30.00	1,066,039
2024-05-08	$30.97	$31.56	$30.76	$31.30	$31.30	461,434
2024-05-07	$30.56	$31.31	$30.41	$31.15	$31.15	471,705
2024-05-06	$31.04	$31.41	$30.14	$30.42	$30.42	335,111
2024-05-03	$30.74	$30.91	$30.00	$30.83	$30.83	362,427
2024-05-02	$30.53	$30.66	$29.79	$30.27	$30.27	319,381
2024-05-01	$30.15	$30.69	$29.99	$30.08	$30.08	394,210
2024-04-30	$30.40	$30.70	$30.03	$30.10	$30.10	288,562
2024-04-29	$30.35	$31.27	$30.35	$30.60	$30.60	365,488
2024-04-26	$29.46	$30.19	$29.17	$30.07	$30.07	330,640
2024-04-25	$30.03	$30.22	$29.17	$29.31	$29.31	351,464
2024-04-24	$29.96	$30.40	$29.82	$30.26	$30.26	201,715
2024-04-23	$29.75	$31.84	$29.59	$29.95	$29.95	201,175
2024-04-22	$29.56	$30.30	$29.28	$29.71	$29.71	352,474
2024-04-19	$28.67	$29.53	$28.67	$29.40	$29.40	361,633
2024-04-18	$28.87	$29.48	$28.63	$28.87	$28.87	347,896
2024-04-17	$29.74	$30.08	$28.88	$29.00	$29.00	393,830
2024-04-16	$30.00	$30.40	$29.35	$29.43	$29.43	388,897
2024-04-15	$30.51	$30.60	$29.68	$29.99	$29.99	372,719
2024-04-12	$31.98	$31.98	$30.08	$30.24	$30.24	375,040
2024-04-11	$32.21	$32.59	$31.65	$32.00	$32.00	454,386
2024-04-10	$30.97	$31.92	$30.74	$31.84	$31.84	307,449
2024-04-09	$31.50	$32.40	$31.43	$31.73	$31.73	282,392
2024-04-08	$30.58	$33.10	$30.58	$31.43	$31.43	789,585
2024-04-05	$33.33	$33.60	$33.13	$33.55	$33.55	242,946
2024-04-04	$34.44	$34.49	$33.09	$33.24	$33.24	289,726
2024-04-03	$32.85	$34.07	$32.82	$33.85	$33.85	309,439
2024-04-02	$33.23	$33.61	$32.77	$33.17	$33.17	304,026
2024-04-01	$34.10	$34.10	$33.06	$33.52	$33.52	235,308
2024-03-28	$33.84	$34.39	$33.47	$34.11	$34.11	491,007
2024-03-27	$32.85	$33.83	$32.56	$33.74	$33.74	363,964
2024-03-26	$32.99	$33.59	$32.29	$32.48	$32.48	611,763
2024-03-25	$34.73	$34.98	$32.57	$32.75	$32.75	366,595
2024-03-22	$35.15	$35.22	$33.97	$34.52	$34.52	492,786
2024-03-21	$35.05	$35.44	$34.68	$35.17	$35.17	435,839
2024-03-20	$35.13	$35.35	$34.50	$34.88	$34.88	438,140
2024-03-19	$34.13	$35.35	$34.00	$35.15	$35.15	781,195
2024-03-18	$33.15	$34.30	$32.55	$34.19	$34.19	431,863
2024-03-15	$33.04	$33.36	$32.65	$32.98	$32.98	694,833
2024-03-14	$34.40	$34.73	$33.02	$33.37	$33.37	494,411
2024-03-13	$32.68	$34.83	$32.68	$34.66	$34.66	772,364
2024-03-12	$32.21	$33.01	$31.78	$32.92	$32.92	510,846
2024-03-11	$31.16	$32.47	$30.88	$32.43	$32.43	325,618
2024-03-08	$31.17	$32.00	$30.91	$31.07	$31.07	228,009
2024-03-07	$31.27	$31.42	$30.59	$30.81	$30.81	338,190
2024-03-06	$30.74	$31.36	$30.30	$31.11	$31.11	434,328
2024-03-05	$30.41	$30.64	$29.78	$30.35	$30.35	386,397
2024-03-04	$30.96	$31.05	$29.85	$30.63	$30.63	516,995
2024-03-01	$30.00	$31.22	$29.78	$31.01	$31.01	465,463
2024-02-29	$31.31	$31.31	$28.88	$29.70	$29.70	516,975
2024-02-28	$28.58	$32.30	$26.27	$31.08	$31.08	893,900
2024-02-27	$29.71	$31.56	$29.46	$30.69	$30.69	907,881
2024-02-26	$28.93	$30.44	$28.91	$29.50	$29.50	557,249
2024-02-23	$27.96	$29.19	$27.81	$29.06	$29.06	346,941
2024-02-22	$28.24	$28.32	$27.60	$27.94	$27.94	239,735
2024-02-21	$28.01	$28.31	$27.86	$28.14	$28.14	334,251
2024-02-20	$28.09	$28.59	$27.97	$28.05	$28.05	222,222
2024-02-16	$28.54	$29.08	$28.25	$28.42	$28.42	330,121
2024-02-15	$27.65	$28.80	$27.60	$28.66	$28.66	285,145
2024-02-14	$27.40	$27.89	$27.20	$27.56	$27.56	222,644
2024-02-13	$27.50	$27.93	$26.91	$27.11	$27.11	212,204
2024-02-12	$28.06	$28.51	$27.96	$28.35	$28.35	252,830
2024-02-09	$27.92	$28.15	$27.54	$27.91	$27.91	297,745
2024-02-08	$27.19	$28.13	$26.85	$27.90	$27.90	218,244
2024-02-07	$28.40	$28.44	$27.17	$27.24	$27.24	174,475
2024-02-06	$27.27	$28.45	$27.07	$28.31	$28.31	326,255
2024-02-05	$27.55	$27.85	$26.78	$27.31	$27.31	293,572
2024-02-02	$27.52	$27.79	$27.24	$27.67	$27.67	214,465
2024-02-01	$27.80	$28.11	$27.26	$27.86	$27.86	335,051
2024-01-31	$28.37	$28.61	$27.63	$27.68	$27.68	261,142
2024-01-30	$28.87	$28.97	$28.34	$28.35	$28.35	200,475
2024-01-29	$28.78	$29.92	$28.55	$29.07	$29.07	356,014
2024-01-26	$29.20	$29.76	$28.28	$28.72	$28.72	330,889
2024-01-25	$28.36	$28.87	$27.97	$28.85	$28.85	356,531
2024-01-24	$28.11	$28.68	$27.84	$28.07	$28.07	282,851
2024-01-23	$28.73	$29.04	$27.44	$27.72	$27.72	264,941
2024-01-22	$27.97	$29.99	$27.67	$28.41	$28.41	735,797
2024-01-19	$27.67	$27.68	$26.47	$27.67	$27.67	501,270
2024-01-18	$28.14	$28.17	$27.46	$27.52	$27.52	544,131
2024-01-17	$28.04	$28.13	$27.68	$27.91	$27.91	299,092
2024-01-16	$28.01	$28.94	$27.61	$28.47	$28.47	478,087
2024-01-12	$28.12	$28.43	$28.00	$28.24	$28.24	250,462
2024-01-11	$27.92	$28.02	$27.52	$27.72	$27.72	221,358
2024-01-10	$28.31	$28.31	$27.66	$28.14	$28.14	278,410
2024-01-09	$27.51	$28.35	$27.36	$28.32	$28.32	278,403
2024-01-08	$27.57	$27.94	$27.15	$27.81	$27.81	230,870
2024-01-05	$27.55	$27.75	$27.21	$27.43	$27.43	265,679
2024-01-04	$27.94	$27.94	$27.51	$27.74	$27.74	199,410
2024-01-03	$27.74	$28.15	$27.46	$27.81	$27.81	262,360
2024-01-02	$28.85	$29.44	$27.69	$27.73	$27.73	390,021
2023-12-29	$29.47	$29.47	$28.72	$28.94	$28.94	179,029
2023-12-28	$29.58	$29.83	$29.34	$29.43	$29.43	268,741
2023-12-27	$29.68	$29.90	$29.36	$29.68	$29.68	269,772
2023-12-26	$29.41	$29.83	$29.14	$29.55	$29.55	258,937
2023-12-22	$28.92	$29.31	$28.74	$29.23	$29.23	299,896
2023-12-21	$27.47	$28.63	$27.47	$28.61	$28.61	433,738
2023-12-20	$28.08	$28.31	$27.40	$27.43	$27.43	329,619
2023-12-19	$27.60	$28.54	$27.15	$28.11	$28.11	339,291
2023-12-18	$27.53	$27.53	$27.12	$27.29	$27.29	280,307
2023-12-15	$27.89	$28.00	$26.89	$27.25	$27.25	1,377,803
2023-12-14	$27.89	$28.15	$27.23	$27.66	$27.66	387,009
2023-12-13	$26.53	$27.67	$26.39	$27.56	$27.56	400,001
2023-12-12	$26.67	$27.37	$26.13	$26.57	$26.57	416,228
2023-12-11	$26.84	$27.00	$26.17	$26.50	$26.50	481,401
2023-12-08	$27.34	$27.59	$26.86	$26.91	$26.91	219,499
2023-12-07	$26.88	$27.55	$26.51	$27.27	$27.27	369,762
2023-12-06	$27.76	$27.85	$26.67	$26.78	$26.78	403,082
2023-12-05	$27.92	$28.42	$27.63	$27.78	$27.78	285,832
2023-12-04	$27.65	$28.30	$27.60	$28.11	$28.11	353,259
2023-12-01	$27.32	$27.66	$26.81	$27.58	$27.58	328,097
2023-11-30	$27.10	$27.86	$26.85	$27.25	$27.25	251,780
2023-11-29	$27.10	$27.57	$26.91	$26.94	$26.94	262,175
2023-11-28	$27.18	$27.96	$26.94	$26.97	$26.97	226,397
2023-11-27	$27.56	$27.67	$26.99	$27.09	$27.09	252,188
2023-11-24	$27.43	$27.85	$27.40	$27.83	$27.83	98,255
2023-11-22	$27.53	$27.92	$27.30	$27.41	$27.41	174,839
2023-11-21	$27.17	$27.78	$27.10	$27.23	$27.23	215,252
2023-11-20	$27.45	$27.87	$26.86	$27.31	$27.31	274,239
2023-11-17	$28.16	$28.68	$27.22	$27.43	$27.43	578,927
2023-11-16	$28.69	$28.72	$27.66	$27.88	$27.88	285,288
2023-11-15	$28.06	$28.79	$28.00	$28.59	$28.59	469,338
2023-11-14	$28.05	$28.51	$27.81	$28.04	$28.04	429,381
2023-11-13	$26.48	$27.64	$26.48	$27.33	$27.33	375,307
2023-11-10	$26.40	$26.99	$25.73	$26.65	$26.65	533,654
2023-11-09	$25.00	$26.81	$24.46	$26.14	$26.14	1,029,835
2023-11-08	$23.96	$24.23	$23.47	$23.52	$23.52	490,981
2023-11-07	$24.01	$24.13	$23.05	$23.86	$23.86	430,724
2023-11-06	$24.62	$24.84	$23.56	$24.03	$24.03	497,684
2023-11-03	$24.48	$24.98	$24.21	$24.48	$24.48	582,557
2023-11-02	$24.24	$24.60	$23.52	$24.07	$24.07	370,930
2023-11-01	$23.70	$24.08	$23.58	$23.91	$23.91	322,793
2023-10-31	$23.71	$24.05	$23.53	$23.85	$23.85	411,581
2023-10-30	$23.76	$24.07	$23.16	$23.62	$23.62	475,671
2023-10-27	$22.63	$23.80	$21.99	$23.56	$23.56	516,548
2023-10-26	$23.39	$24.78	$22.69	$22.72	$22.72	412,237
2023-10-25	$23.69	$24.37	$23.18	$23.25	$23.25	377,413
2023-10-24	$23.97	$24.35	$23.82	$24.00	$24.00	488,837
2023-10-23	$24.09	$24.63	$23.71	$23.76	$23.76	345,576
2023-10-20	$23.90	$24.65	$23.90	$24.31	$24.31	442,217
2023-10-19	$25.08	$25.19	$23.57	$23.78	$23.78	819,967
2023-10-18	$25.64	$26.12	$24.98	$25.23	$25.23	351,862
2023-10-17	$25.80	$26.70	$25.80	$25.95	$25.95	710,672
2023-10-16	$25.00	$25.85	$24.88	$25.82	$25.82	565,742
2023-10-13	$25.98	$25.98	$24.33	$24.84	$24.84	703,632
2023-10-12	$27.00	$27.00	$25.61	$25.84	$25.84	415,759
2023-10-11	$27.36	$27.36	$26.71	$27.06	$27.06	229,616
2023-10-10	$27.36	$27.78	$27.23	$27.33	$27.33	303,561
2023-10-09	$27.37	$27.60	$27.08	$27.38	$27.38	213,561
2023-10-06	$27.33	$27.82	$27.06	$27.44	$27.44	251,498
2023-10-05	$26.88	$27.44	$26.88	$27.36	$27.36	273,789
2023-10-04	$27.14	$27.28	$26.74	$26.91	$26.91	290,489
2023-10-03	$26.98	$27.50	$26.64	$27.09	$27.09	326,611
2023-10-02	$27.53	$27.65	$26.84	$27.12	$27.12	369,450
2023-09-29	$28.20	$28.25	$27.51	$27.57	$27.57	336,040
2023-09-28	$28.51	$28.96	$28.01	$28.08	$28.08	513,948
2023-09-27	$29.30	$29.58	$28.10	$28.58	$28.58	596,580
2023-09-26	$28.56	$29.80	$28.56	$29.21	$29.21	411,020
2023-09-25	$28.11	$28.82	$28.10	$28.56	$28.56	235,808
2023-09-22	$27.69	$28.36	$27.69	$28.17	$28.17	357,938
2023-09-21	$27.43	$27.75	$27.26	$27.63	$27.63	310,857
2023-09-20	$28.48	$28.72	$27.63	$27.66	$27.66	348,885
2023-09-19	$28.32	$28.57	$28.09	$28.44	$28.44	368,842
2023-09-18	$29.33	$29.41	$28.19	$28.31	$28.31	476,763
2023-09-15	$29.33	$29.52	$28.73	$29.23	$29.23	2,868,491
2023-09-14	$30.15	$30.42	$29.08	$29.28	$29.28	541,604
2023-09-13	$30.82	$30.85	$29.88	$30.03	$30.03	392,918
2023-09-12	$29.80	$30.84	$29.59	$30.81	$30.81	276,862
2023-09-11	$30.86	$30.86	$29.55	$29.78	$29.78	444,469
2023-09-08	$30.07	$30.67	$29.65	$30.59	$30.59	458,232
2023-09-07	$31.74	$31.74	$29.93	$30.06	$30.06	504,248
2023-09-06	$31.94	$32.28	$31.34	$31.67	$31.67	513,227
2023-09-05	$32.16	$32.34	$31.67	$31.76	$31.76	490,691
2023-09-01	$32.14	$32.77	$32.10	$32.49	$32.49	388,954
2023-08-31	$31.99	$32.40	$31.72	$31.84	$31.84	369,690
2023-08-30	$31.51	$32.13	$31.24	$31.97	$31.97	344,470
2023-08-29	$31.27	$32.82	$30.64	$31.66	$31.66	330,352
2023-08-28	$31.44	$31.62	$30.82	$31.29	$31.29	262,054
2023-08-25	$31.69	$31.95	$31.37	$31.39	$31.39	202,942
2023-08-24	$32.01	$32.28	$31.54	$31.66	$31.66	237,774
2023-08-23	$32.00	$32.38	$32.00	$32.10	$32.10	249,677
2023-08-22	$31.36	$32.21	$31.10	$31.92	$31.92	345,896
2023-08-21	$30.84	$31.64	$30.65	$31.39	$31.39	387,266
2023-08-18	$30.04	$31.40	$29.83	$30.97	$30.97	422,579
2023-08-17	$30.94	$31.20	$30.11	$30.22	$30.22	378,534
2023-08-16	$31.78	$31.83	$30.42	$30.95	$30.95	553,338
2023-08-15	$31.36	$31.97	$30.78	$31.84	$31.84	297,126
2023-08-14	$31.83	$31.83	$30.88	$31.37	$31.37	367,971
2023-08-11	$31.78	$32.58	$31.53	$31.89	$31.89	456,113
2023-08-10	$30.76	$32.20	$30.53	$31.79	$31.79	619,509
2023-08-09	$32.50	$32.50	$29.26	$30.53	$30.53	1,403,526
2023-08-08	$32.34	$32.98	$32.26	$32.91	$32.91	665,936
2023-08-07	$32.23	$32.76	$31.88	$32.25	$32.25	423,582
2023-08-04	$31.80	$32.41	$31.65	$32.18	$32.18	384,680
2023-08-03	$31.56	$31.88	$31.50	$31.85	$31.85	263,071
2023-08-02	$31.53	$31.86	$31.22	$31.53	$31.53	364,883
2023-08-01	$30.73	$31.85	$30.53	$31.69	$31.69	543,442
2023-07-31	$30.39	$30.90	$30.35	$30.69	$30.69	321,000
2023-07-28	$30.31	$30.73	$30.19	$30.42	$30.42	229,880
2023-07-27	$30.24	$30.40	$29.82	$30.13	$30.13	380,960
2023-07-26	$30.11	$30.33	$29.81	$30.19	$30.19	313,262
2023-07-25	$29.87	$30.45	$29.87	$30.28	$30.28	394,410
2023-07-24	$30.52	$30.59	$29.79	$30.05	$30.05	339,399
2023-07-21	$30.83	$31.22	$30.44	$30.61	$30.61	271,451
2023-07-20	$30.49	$30.77	$30.14	$30.65	$30.65	229,529
2023-07-19	$29.99	$30.66	$29.74	$30.32	$30.32	343,366
2023-07-18	$29.42	$30.46	$29.36	$29.92	$29.92	576,829
2023-07-17	$29.90	$29.97	$29.37	$29.43	$29.43	347,713
2023-07-14	$30.20	$30.47	$29.90	$30.03	$30.03	380,324
2023-07-13	$30.68	$30.71	$30.25	$30.29	$30.29	282,476
2023-07-12	$31.00	$31.11	$30.28	$30.50	$30.50	388,944
2023-07-11	$29.97	$30.85	$29.75	$30.71	$30.71	328,167
2023-07-10	$29.57	$30.06	$29.56	$29.83	$29.83	389,359
2023-07-07	$29.62	$29.82	$29.45	$29.64	$29.64	282,401
2023-07-06	$29.20	$29.61	$29.06	$29.53	$29.53	321,382
2023-07-05	$29.90	$29.95	$29.35	$29.53	$29.53	423,809
2023-07-03	$30.02	$30.22	$29.73	$29.90	$29.90	150,471
2023-06-30	$30.00	$30.22	$29.70	$30.06	$30.06	464,462
2023-06-29	$30.16	$30.27	$29.59	$29.91	$29.91	482,343
2023-06-28	$30.10	$30.35	$29.81	$30.16	$30.16	371,288
2023-06-27	$30.54	$30.56	$29.64	$30.17	$30.17	693,764
2023-06-26	$32.20	$32.32	$29.98	$30.39	$30.39	1,349,479
2023-06-23	$33.23	$33.40	$32.16	$32.63	$32.63	2,650,102
2023-06-22	$33.21	$33.71	$32.82	$33.53	$33.53	231,177
2023-06-21	$33.54	$33.54	$32.77	$33.16	$33.16	300,086
2023-06-20	$33.53	$34.04	$33.07	$33.54	$33.54	480,193
2023-06-16	$33.94	$34.19	$33.20	$33.77	$33.77	1,701,335
2023-06-15	$33.85	$34.05	$33.39	$33.59	$33.59	404,746
2023-06-14	$34.00	$34.42	$33.61	$33.81	$33.81	338,195
2023-06-13	$33.86	$34.38	$33.52	$33.87	$33.87	363,238
2023-06-12	$34.76	$35.38	$33.98	$34.00	$34.00	438,666
2023-06-09	$35.60	$35.88	$34.71	$34.82	$34.82	429,341
2023-06-08	$35.32	$35.96	$35.32	$35.59	$35.59	298,841
2023-06-07	$34.69	$35.65	$34.53	$35.45	$35.45	397,654
2023-06-06	$33.81	$34.76	$33.55	$34.59	$34.59	308,792
2023-06-05	$33.23	$33.78	$32.62	$33.68	$33.68	374,678
2023-06-02	$33.35	$33.71	$33.02	$33.53	$33.53	614,085
2023-06-01	$33.13	$33.32	$32.58	$32.96	$32.96	527,256
2023-05-31	$33.33	$33.85	$32.90	$33.14	$33.14	365,671
2023-05-30	$33.62	$33.95	$33.11	$33.26	$33.26	331,316
2023-05-26	$33.43	$33.76	$33.30	$33.62	$33.62	179,681
2023-05-25	$33.46	$34.50	$33.16	$33.54	$33.54	372,922
2023-05-24	$34.03	$34.19	$33.43	$33.71	$33.71	386,907
2023-05-23	$34.54	$34.65	$33.66	$34.06	$34.06	505,649
2023-05-22	$35.27	$35.54	$33.97	$34.52	$34.52	466,910
2023-05-19	$35.45	$35.58	$34.94	$35.29	$35.29	451,033
2023-05-18	$35.27	$35.44	$34.54	$34.97	$34.97	395,336
2023-05-17	$35.27	$35.42	$34.32	$35.19	$35.19	391,690
2023-05-16	$34.44	$35.29	$34.22	$35.16	$35.16	338,728
2023-05-15	$34.26	$35.00	$34.00	$34.74	$34.74	395,972
2023-05-12	$35.81	$35.96	$33.22	$34.13	$34.13	637,659
2023-05-11	$36.60	$37.42	$35.73	$35.90	$35.90	398,804
2023-05-10	$37.00	$38.08	$35.53	$36.72	$36.72	849,465
2023-05-09	$36.69	$36.72	$36.18	$36.18	$36.18	362,106
2023-05-08	$36.67	$36.96	$35.98	$36.79	$36.79	281,305
2023-05-05	$36.80	$37.08	$36.09	$36.71	$36.71	259,826
2023-05-04	$37.00	$37.00	$35.81	$36.47	$36.47	346,209
2023-05-03	$37.31	$38.09	$37.15	$37.22	$37.22	287,495
2023-05-02	$36.73	$37.42	$36.72	$37.28	$37.28	300,373
2023-05-01	$36.77	$37.38	$36.53	$36.95	$36.95	179,837
2023-04-28	$36.88	$37.38	$36.70	$36.86	$36.86	180,615
2023-04-27	$36.85	$36.98	$36.26	$36.94	$36.94	200,866
2023-04-26	$37.16	$37.24	$36.51	$36.75	$36.75	201,222
2023-04-25	$37.47	$37.59	$37.05	$37.40	$37.40	241,775
2023-04-24	$38.61	$38.61	$37.04	$37.71	$37.71	262,480
2023-04-21	$37.79	$39.09	$37.76	$38.73	$38.73	537,005
2023-04-20	$37.09	$37.75	$36.58	$37.46	$37.46	573,430
2023-04-19	$36.16	$37.27	$35.98	$37.22	$37.22	499,808
2023-04-18	$36.75	$36.76	$35.83	$36.28	$36.28	346,462
2023-04-17	$36.16	$36.94	$36.16	$36.75	$36.75	316,863
2023-04-14	$36.85	$36.98	$35.79	$36.06	$36.06	316,881
2023-04-13	$36.55	$37.16	$36.49	$36.85	$36.85	279,240
2023-04-12	$36.99	$37.19	$36.40	$36.43	$36.43	174,825
2023-04-11	$37.36	$37.80	$36.72	$36.83	$36.83	252,655
2023-04-10	$36.99	$37.69	$36.73	$37.34	$37.34	872,124
2023-04-06	$36.01	$37.15	$35.75	$37.09	$37.09	381,755
2023-04-05	$35.72	$36.03	$35.60	$35.87	$35.87	173,134
2023-04-04	$36.64	$37.10	$35.50	$35.71	$35.71	239,315
2023-04-03	$36.23	$36.68	$36.09	$36.43	$36.43	285,053
2023-03-31	$36.43	$36.77	$36.06	$36.23	$36.23	549,179
2023-03-30	$36.25	$36.58	$35.88	$36.27	$36.27	336,031
2023-03-29	$36.55	$37.05	$35.88	$36.12	$36.12	188,294
2023-03-28	$36.20	$36.59	$34.37	$36.39	$36.39	251,004
2023-03-27	$36.18	$36.71	$35.93	$36.40	$36.40	248,437
2023-03-24	$34.76	$35.92	$34.51	$35.77	$35.77	289,352
2023-03-23	$35.47	$35.88	$34.33	$35.00	$35.00	416,479
2023-03-22	$36.56	$36.62	$35.33	$35.36	$35.36	397,239
2023-03-21	$36.13	$36.99	$35.73	$36.70	$36.70	593,428
2023-03-20	$35.26	$35.79	$35.13	$35.58	$35.58	381,820
2023-03-17	$35.58	$35.99	$34.58	$34.93	$34.93	1,503,858
2023-03-16	$35.17	$36.17	$34.86	$35.99	$35.99	317,337
2023-03-15	$35.73	$36.31	$34.83	$35.51	$35.51	445,376
2023-03-14	$35.70	$36.41	$35.44	$36.36	$36.36	539,867
2023-03-13	$34.74	$35.81	$34.44	$34.99	$34.99	388,384
2023-03-10	$36.25	$36.28	$34.62	$34.97	$34.97	755,952
2023-03-09	$37.77	$37.91	$36.41	$36.44	$36.44	399,766
2023-03-08	$38.35	$38.60	$37.40	$37.73	$37.73	367,004
2023-03-07	$38.36	$38.56	$37.83	$38.36	$38.36	596,224
2023-03-06	$39.65	$39.65	$37.45	$38.38	$38.38	496,039
2023-03-03	$39.80	$40.12	$39.13	$39.80	$39.80	421,979
2023-03-02	$39.10	$40.03	$38.42	$39.84	$39.84	452,944
2023-03-01	$37.09	$39.40	$36.51	$39.25	$39.25	856,552
2023-02-28	$37.81	$38.21	$37.49	$37.59	$37.59	600,311
2023-02-27	$38.27	$38.59	$37.58	$37.96	$37.96	430,673
2023-02-24	$38.16	$38.64	$37.72	$38.00	$38.00	328,710
2023-02-23	$38.65	$39.04	$38.33	$38.60	$38.60	285,023
2023-02-22	$38.72	$39.16	$38.15	$38.57	$38.57	363,696
2023-02-21	$39.04	$39.49	$38.45	$38.82	$38.82	281,804
2023-02-17	$38.82	$39.33	$38.63	$39.30	$39.30	249,071
2023-02-16	$38.17	$38.84	$37.73	$38.65	$38.65	293,460
2023-02-15	$38.17	$38.78	$38.05	$38.56	$38.56	255,623
2023-02-14	$39.47	$39.84	$38.54	$38.58	$38.58	238,980
2023-02-13	$38.83	$39.54	$38.34	$39.44	$39.44	334,230
2023-02-10	$39.05	$39.22	$37.86	$38.67	$38.67	322,007
2023-02-09	$38.63	$39.20	$38.22	$39.00	$39.00	508,162
2023-02-08	$37.93	$39.00	$37.42	$38.29	$38.29	448,844
2023-02-07	$40.55	$40.55	$37.35	$38.14	$38.14	936,940
2023-02-06	$41.40	$41.60	$40.60	$40.75	$40.75	560,246
2023-02-03	$41.81	$42.08	$41.04	$41.61	$41.61	547,185
2023-02-02	$41.46	$42.09	$41.04	$42.03	$42.03	454,640
2023-02-01	$40.95	$42.04	$40.66	$41.58	$41.58	345,088
2023-01-31	$41.29	$42.08	$41.00	$41.01	$41.01	464,121
2023-01-30	$40.79	$41.30	$40.59	$41.06	$41.06	572,291
2023-01-27	$41.06	$41.20	$40.56	$40.68	$40.68	354,410
2023-01-26	$41.11	$41.56	$40.57	$41.06	$41.06	198,120
2023-01-25	$41.33	$41.33	$40.28	$41.04	$41.04	232,405
2023-01-24	$41.09	$41.70	$40.82	$41.41	$41.41	281,589
2023-01-23	$40.70	$41.25	$40.35	$41.18	$41.18	394,236
2023-01-20	$40.45	$40.57	$39.55	$40.31	$40.31	295,275
2023-01-19	$40.25	$40.87	$40.03	$40.38	$40.38	314,727
2023-01-18	$40.11	$41.19	$40.01	$40.24	$40.24	385,062
2023-01-17	$39.97	$40.11	$39.37	$40.08	$40.08	434,223
2023-01-13	$38.78	$39.89	$38.69	$39.88	$39.88	238,016
2023-01-12	$38.72	$38.97	$38.23	$38.74	$38.74	263,361
2023-01-11	$38.70	$38.92	$38.10	$38.67	$38.67	271,421
2023-01-10	$38.56	$39.48	$38.21	$38.78	$38.78	607,277
2023-01-09	$39.41	$39.82	$38.45	$38.55	$38.55	247,813
2023-01-06	$39.25	$39.92	$38.88	$39.38	$39.38	460,126
2023-01-05	$38.45	$39.24	$38.11	$39.00	$39.00	324,168
2023-01-04	$37.66	$38.63	$37.40	$38.58	$38.58	601,603
2023-01-03	$36.16	$37.54	$36.16	$37.47	$37.47	868,609
2022-12-30	$35.74	$35.86	$35.26	$35.67	$35.67	298,238
2022-12-29	$35.84	$36.33	$35.66	$35.88	$35.88	261,790
2022-12-28	$36.70	$36.72	$35.59	$35.75	$35.75	312,400
2022-12-27	$37.49	$37.49	$36.64	$36.68	$36.68	241,509
2022-12-23	$37.51	$37.95	$37.18	$37.47	$37.47	320,437
2022-12-22	$37.78	$37.86	$36.81	$37.55	$37.55	321,377
2022-12-21	$37.80	$38.40	$37.41	$37.88	$37.88	449,887
2022-12-20	$35.64	$38.09	$35.64	$37.44	$37.44	529,773
2022-12-19	$36.90	$37.42	$35.85	$36.04	$36.04	379,448
2022-12-16	$35.08	$37.27	$34.93	$37.00	$37.00	1,101,481
2022-12-15	$35.37	$35.52	$34.81	$35.48	$35.48	331,321
2022-12-14	$35.23	$35.99	$35.01	$35.57	$35.57	366,219
2022-12-13	$36.27	$36.39	$35.06	$35.30	$35.30	389,054
2022-12-12	$35.21	$35.86	$34.98	$35.55	$35.55	234,931
2022-12-09	$35.55	$35.66	$34.94	$35.23	$35.23	336,128
2022-12-08	$35.58	$35.96	$35.27	$35.58	$35.58	190,685
2022-12-07	$35.79	$36.08	$34.79	$35.61	$35.61	178,499
2022-12-06	$35.62	$35.89	$35.20	$35.60	$35.60	185,853
2022-12-05	$36.23	$36.37	$35.04	$35.61	$35.61	407,399
2022-12-02	$36.85	$37.89	$36.11	$37.51	$37.51	533,481
2022-12-01	$37.03	$37.69	$36.93	$37.02	$37.02	727,670
2022-11-30	$36.00	$36.74	$35.65	$36.72	$36.72	452,801
2022-11-29	$35.51	$36.50	$35.43	$36.00	$36.00	337,890
2022-11-28	$35.11	$35.60	$34.92	$35.60	$35.60	411,020
2022-11-25	$34.85	$35.36	$34.54	$35.21	$35.21	134,001
2022-11-23	$34.75	$35.23	$34.65	$34.84	$34.84	146,097
2022-11-22	$34.91	$35.03	$34.45	$34.93	$34.93	200,846
2022-11-21	$34.67	$35.06	$34.39	$34.63	$34.63	178,773
2022-11-18	$34.71	$34.89	$34.35	$34.53	$34.53	225,469
2022-11-17	$33.51	$34.35	$33.51	$34.08	$34.08	290,994
2022-11-16	$34.07	$34.18	$33.66	$33.72	$33.72	272,555
2022-11-15	$34.89	$35.04	$33.87	$34.00	$34.00	378,397
2022-11-14	$35.09	$35.98	$34.33	$34.50	$34.50	535,026
2022-11-11	$34.31	$35.25	$34.31	$35.03	$35.03	598,234
2022-11-10	$33.72	$34.60	$33.34	$34.27	$34.27	735,717
2022-11-09	$35.32	$35.32	$31.92	$32.68	$32.68	754,596
2022-11-08	$34.80	$34.94	$34.19	$34.70	$34.70	555,725
2022-11-07	$33.92	$34.80	$33.70	$34.72	$34.72	512,007
2022-11-04	$34.35	$34.35	$33.04	$34.00	$34.00	401,841
2022-11-03	$33.89	$34.42	$33.01	$34.31	$34.31	429,138
2022-11-02	$34.40	$35.27	$34.00	$34.34	$34.34	338,662
2022-11-01	$34.35	$34.68	$34.25	$34.31	$34.31	228,735
2022-10-31	$34.53	$34.89	$34.14	$34.27	$34.27	335,798
2022-10-28	$34.40	$34.84	$34.29	$34.77	$34.77	240,881
2022-10-27	$34.39	$34.85	$33.88	$34.08	$34.08	233,031
2022-10-26	$34.51	$34.93	$34.48	$34.56	$34.56	245,657
2022-10-25	$33.93	$34.69	$33.90	$34.26	$34.26	183,045
2022-10-24	$33.55	$34.09	$33.45	$33.89	$33.89	157,991
2022-10-21	$33.18	$33.92	$31.72	$33.64	$33.64	187,032
2022-10-20	$33.37	$33.51	$32.66	$32.90	$32.90	202,234
2022-10-19	$33.83	$33.98	$33.14	$33.47	$33.47	264,509
2022-10-18	$33.91	$34.43	$33.80	$33.98	$33.98	248,129
2022-10-17	$32.82	$33.61	$32.78	$33.55	$33.55	320,260
2022-10-14	$32.07	$32.70	$31.88	$32.46	$32.46	366,619
2022-10-13	$30.72	$32.58	$30.53	$32.14	$32.14	396,338
2022-10-12	$31.43	$31.43	$30.93	$31.09	$31.09	264,178
2022-10-11	$31.43	$31.82	$30.31	$31.31	$31.31	627,730
2022-10-10	$30.16	$33.58	$30.00	$31.74	$31.74	1,045,872
2022-10-07	$34.22	$34.32	$33.29	$33.29	$33.29	433,234
2022-10-06	$33.79	$34.10	$33.52	$34.07	$34.07	469,887
2022-10-05	$33.99	$34.32	$33.62	$33.75	$33.75	465,085
2022-10-04	$33.80	$34.61	$33.66	$34.26	$34.26	380,198
2022-10-03	$34.01	$34.01	$33.02	$33.50	$33.50	420,605
2022-09-30	$33.38	$34.33	$33.31	$33.85	$33.85	723,924
2022-09-29	$33.07	$33.31	$32.43	$33.28	$33.28	401,208
2022-09-28	$31.85	$33.88	$31.85	$33.41	$33.41	544,374
2022-09-27	$32.59	$33.15	$31.44	$31.80	$31.80	701,346
2022-09-26	$32.89	$33.46	$32.48	$32.54	$32.54	271,788
2022-09-23	$32.91	$33.14	$32.15	$33.08	$33.08	441,803
2022-09-22	$34.16	$34.43	$32.65	$32.94	$32.94	588,413
2022-09-21	$34.60	$35.23	$34.28	$34.29	$34.29	317,036
2022-09-20	$35.41	$35.41	$34.10	$34.55	$34.55	391,579
2022-09-19	$34.69	$35.53	$34.51	$35.41	$35.41	441,480
2022-09-16	$34.60	$35.04	$34.07	$34.90	$34.90	863,480
2022-09-15	$34.69	$34.94	$34.54	$34.83	$34.83	222,329
2022-09-14	$34.68	$35.12	$34.53	$34.63	$34.63	249,516
2022-09-13	$34.53	$34.89	$33.47	$34.63	$34.63	292,885
2022-09-12	$34.81	$35.73	$34.55	$35.11	$35.11	476,599
2022-09-09	$34.70	$35.19	$34.50	$34.65	$34.65	267,195
2022-09-08	$34.28	$34.91	$33.96	$34.55	$34.55	279,041
2022-09-07	$34.22	$34.94	$33.75	$34.22	$34.22	418,464
2022-09-06	$34.49	$34.49	$33.69	$34.11	$34.11	280,061
2022-09-02	$35.18	$35.34	$34.16	$34.39	$34.39	207,332
2022-09-01	$34.06	$35.07	$33.52	$35.04	$35.04	465,198
2022-08-31	$34.15	$35.06	$34.00	$34.23	$34.23	557,033
2022-08-30	$33.71	$33.71	$32.83	$33.50	$33.50	512,883
2022-08-29	$33.57	$34.16	$33.40	$33.75	$33.75	485,002
2022-08-26	$35.21	$35.21	$33.55	$33.84	$33.84	299,841
2022-08-25	$35.20	$35.25	$34.49	$35.06	$35.06	233,057
2022-08-24	$35.25	$35.46	$35.10	$35.20	$35.20	264,498
2022-08-23	$35.24	$35.60	$34.59	$35.13	$35.13	408,346
2022-08-22	$35.61	$36.08	$35.16	$35.29	$35.29	461,264
2022-08-19	$33.95	$35.55	$33.64	$35.51	$35.51	536,524
2022-08-18	$33.54	$33.94	$33.32	$33.86	$33.86	245,283
2022-08-17	$33.75	$33.89	$33.00	$33.51	$33.51	341,197
2022-08-16	$34.21	$34.26	$33.37	$33.98	$33.98	363,219
2022-08-15	$32.75	$34.19	$32.10	$33.99	$33.99	763,183
2022-08-12	$31.43	$32.79	$31.06	$32.79	$32.79	512,503
2022-08-11	$31.45	$31.91	$31.10	$31.26	$31.26	295,161
2022-08-10	$31.34	$31.70	$30.64	$31.59	$31.59	412,291
2022-08-09	$31.27	$31.66	$30.88	$31.02	$31.02	441,395
2022-08-08	$32.17	$32.78	$30.95	$31.27	$31.27	630,608
2022-08-05	$32.00	$33.00	$30.55	$32.16	$32.16	652,235
2022-08-04	$32.07	$32.98	$31.96	$32.81	$32.81	518,089
2022-08-03	$32.04	$32.91	$31.51	$32.02	$32.02	839,866
2022-08-02	$31.33	$32.25	$31.17	$31.96	$31.96	354,524
2022-08-01	$31.75	$31.97	$31.06	$31.50	$31.50	319,704
2022-07-29	$31.47	$31.82	$30.98	$31.75	$31.75	438,099
2022-07-28	$31.35	$31.67	$31.07	$31.46	$31.46	236,529
2022-07-27	$31.00	$31.68	$30.57	$31.33	$31.33	291,430
2022-07-26	$30.27	$31.40	$30.27	$31.04	$31.04	242,555
2022-07-25	$30.47	$30.88	$30.20	$30.55	$30.55	420,347
2022-07-22	$29.90	$30.50	$29.74	$30.45	$30.45	414,518
2022-07-21	$29.71	$29.93	$29.29	$29.88	$29.88	263,560
2022-07-20	$29.95	$29.95	$28.64	$29.51	$29.51	291,311
2022-07-19	$29.28	$30.04	$29.28	$29.95	$29.95	265,693
2022-07-18	$29.67	$29.93	$28.95	$29.14	$29.14	224,199
2022-07-15	$29.27	$29.75	$28.92	$29.68	$29.68	270,197
2022-07-14	$28.58	$29.22	$28.16	$28.79	$28.79	193,561
2022-07-13	$28.76	$29.24	$28.76	$28.97	$28.97	217,999
2022-07-12	$29.54	$29.63	$28.85	$29.09	$29.09	318,900
2022-07-11	$30.31	$30.52	$29.59	$29.62	$29.62	233,860
2022-07-08	$29.90	$30.17	$29.57	$30.15	$30.15	279,509
2022-07-07	$30.46	$30.70	$30.08	$30.11	$30.11	364,069
2022-07-06	$29.86	$30.52	$29.22	$30.50	$30.50	299,846
2022-07-05	$29.15	$29.85	$29.00	$29.80	$29.80	361,571
2022-07-01	$28.81	$29.45	$28.44	$29.35	$29.35	327,010
2022-06-30	$28.10	$29.03	$27.82	$28.92	$28.92	545,346
2022-06-29	$28.40	$28.54	$27.85	$28.50	$28.50	232,918
2022-06-28	$29.13	$29.27	$28.23	$28.38	$28.38	197,510
2022-06-27	$28.56	$29.27	$27.73	$28.99	$28.99	361,432
2022-06-24	$28.58	$28.85	$28.30	$28.40	$28.40	498,485
2022-06-23	$27.72	$28.55	$27.39	$28.39	$28.39	234,190
2022-06-22	$27.46	$28.28	$27.27	$27.76	$27.76	273,970
2022-06-21	$27.13	$27.82	$26.72	$27.54	$27.54	237,312
2022-06-17	$26.66	$27.46	$26.66	$27.02	$27.02	560,260
2022-06-16	$26.93	$27.51	$26.27	$26.49	$26.49	297,205
2022-06-15	$26.85	$27.82	$26.49	$27.43	$27.43	285,159
2022-06-14	$26.57	$26.64	$26.06	$26.43	$26.43	329,151
2022-06-13	$26.50	$26.78	$25.80	$26.51	$26.51	387,958
2022-06-10	$27.42	$27.76	$26.86	$27.15	$27.15	303,643
2022-06-09	$28.23	$28.57	$27.83	$27.88	$27.88	230,018
2022-06-08	$28.43	$28.54	$28.00	$28.22	$28.22	284,361
2022-06-07	$28.04	$28.68	$27.76	$28.66	$28.66	187,627
2022-06-06	$28.49	$28.61	$27.90	$27.97	$27.97	250,000
2022-06-03	$27.90	$28.48	$26.88	$28.28	$28.28	223,755
2022-06-02	$27.87	$28.26	$27.46	$28.11	$28.11	288,325
2022-06-01	$28.20	$28.37	$27.41	$27.98	$27.98	415,906
2022-05-31	$28.29	$28.45	$27.65	$27.87	$27.87	328,288
2022-05-27	$27.45	$28.49	$27.42	$28.40	$28.40	229,731
2022-05-26	$27.78	$27.91	$27.33	$27.45	$27.45	332,075
2022-05-25	$26.89	$27.36	$26.36	$27.27	$27.27	303,058
2022-05-24	$27.06	$27.17	$26.44	$26.98	$26.98	253,430
2022-05-23	$27.82	$27.82	$27.02	$27.15	$27.15	360,146
2022-05-20	$27.40	$27.71	$26.91	$27.48	$27.48	376,436
2022-05-19	$26.68	$27.61	$26.50	$27.11	$27.11	453,389
2022-05-18	$27.71	$27.99	$26.88	$26.95	$26.95	800,159
2022-05-17	$27.60	$28.31	$27.18	$28.30	$28.30	555,993
2022-05-16	$26.95	$27.53	$26.60	$27.44	$27.44	432,295
2022-05-13	$26.49	$27.07	$26.03	$26.79	$26.79	1,023,725
2022-05-12	$25.31	$26.49	$25.08	$26.45	$26.45	576,913
2022-05-11	$25.66	$26.58	$24.95	$25.33	$25.33	512,955
2022-05-10	$26.46	$27.21	$25.30	$25.83	$25.83	881,285
2022-05-09	$27.34	$27.34	$25.93	$26.37	$26.37	531,734
2022-05-06	$27.99	$27.99	$26.62	$27.48	$27.48	757,720
2022-05-05	$29.17	$29.17	$27.74	$28.03	$28.03	394,084
2022-05-04	$28.81	$29.35	$27.97	$29.22	$29.22	244,477
2022-05-03	$30.03	$30.39	$28.32	$28.93	$28.93	377,103
2022-05-02	$28.03	$29.34	$27.96	$28.88	$28.88	600,097
2022-04-29	$28.04	$28.68	$27.52	$27.90	$27.90	383,414
2022-04-28	$28.30	$28.58	$27.67	$28.42	$28.42	282,568
2022-04-27	$28.42	$28.73	$28.07	$28.17	$28.17	308,399
2022-04-26	$29.17	$29.50	$28.18	$28.35	$28.35	347,463
2022-04-25	$29.21	$29.46	$28.74	$29.29	$29.29	501,259
2022-04-22	$29.44	$29.99	$29.14	$29.48	$29.48	464,520
2022-04-21	$29.72	$30.32	$29.27	$29.60	$29.60	381,877
2022-04-20	$29.39	$30.05	$29.35	$29.65	$29.65	450,092
2022-04-19	$29.17	$29.42	$28.53	$29.18	$29.18	637,392
2022-04-18	$31.01	$31.05	$29.21	$29.30	$29.30	648,778
2022-04-14	$32.47	$32.90	$30.94	$31.10	$31.10	537,832
2022-04-13	$32.10	$32.86	$31.97	$32.63	$32.63	524,192
2022-04-12	$31.89	$32.59	$31.85	$32.08	$32.08	412,358
2022-04-11	$33.35	$33.36	$31.74	$31.84	$31.84	445,580
2022-04-08	$34.31	$34.43	$33.41	$33.52	$33.52	612,148
2022-04-07	$33.82	$34.45	$33.71	$34.25	$34.25	607,591
2022-04-06	$32.18	$34.25	$31.71	$34.04	$34.04	719,133
2022-04-05	$31.91	$32.71	$31.77	$32.18	$32.18	414,994
2022-04-04	$32.22	$32.60	$31.73	$31.89	$31.89	348,966
2022-04-01	$32.34	$32.62	$31.87	$32.18	$32.18	753,681
2022-03-31	$32.52	$32.97	$32.06	$32.32	$32.32	361,317
2022-03-30	$32.56	$32.81	$32.14	$32.40	$32.40	278,887
2022-03-29	$32.15	$33.09	$32.15	$32.54	$32.54	336,409
2022-03-28	$31.99	$32.40	$31.63	$32.02	$32.02	208,114
2022-03-25	$32.17	$32.27	$31.74	$32.03	$32.03	177,238
2022-03-24	$31.67	$32.45	$31.35	$32.27	$32.27	297,253
2022-03-23	$31.51	$32.23	$31.32	$31.51	$31.51	252,636
2022-03-22	$31.16	$31.63	$30.90	$31.46	$31.46	214,073
2022-03-21	$31.31	$31.87	$31.01	$31.17	$31.17	256,929
2022-03-18	$31.41	$31.71	$31.03	$31.25	$31.25	524,454
2022-03-17	$30.97	$31.43	$30.88	$31.28	$31.28	255,644
2022-03-16	$30.18	$31.35	$29.96	$31.08	$31.08	314,066
2022-03-15	$30.15	$30.35	$29.93	$30.18	$30.18	176,201
2022-03-14	$31.28	$31.44	$29.98	$30.11	$30.11	280,524
2022-03-11	$31.45	$31.96	$30.95	$30.97	$30.97	326,753
2022-03-10	$30.28	$31.61	$30.06	$31.45	$31.45	434,759
2022-03-09	$30.12	$30.83	$30.01	$30.56	$30.56	405,441
2022-03-08	$30.13	$30.84	$29.91	$30.02	$30.02	406,705
2022-03-07	$30.30	$30.46	$29.60	$30.08	$30.08	551,463
2022-03-04	$30.03	$30.28	$29.69	$30.24	$30.24	390,366
2022-03-03	$30.58	$31.16	$29.79	$30.29	$30.29	536,725
2022-03-02	$29.60	$30.72	$29.44	$30.39	$30.39	462,148
2022-03-01	$28.78	$30.55	$27.87	$29.70	$29.70	2,197,907
2022-02-28	$30.82	$32.57	$30.80	$31.95	$31.95	660,530
2022-02-25	$31.64	$31.93	$30.44	$30.97	$30.97	952,014
2022-02-24	$30.45	$32.25	$30.45	$32.18	$32.18	380,729
2022-02-23	$32.27	$32.65	$31.50	$31.64	$31.64	375,486
2022-02-22	$32.66	$33.15	$31.90	$32.20	$32.20	652,780
2022-02-18	$31.05	$33.30	$31.05	$32.90	$32.90	1,149,401
2022-02-17	$30.58	$31.92	$30.54	$31.12	$31.12	656,770
2022-02-16	$30.50	$31.00	$30.09	$30.84	$30.84	302,461
2022-02-15	$30.42	$30.73	$30.19	$30.55	$30.55	329,232
2022-02-14	$30.41	$30.43	$29.64	$30.17	$30.17	423,682
2022-02-11	$30.28	$30.75	$30.14	$30.19	$30.19	396,083
2022-02-10	$30.87	$31.41	$30.49	$30.64	$30.64	264,133
2022-02-09	$31.50	$31.89	$31.22	$31.34	$31.34	278,633
2022-02-08	$31.08	$31.77	$30.90	$31.25	$31.25	454,712
2022-02-07	$30.54	$31.33	$30.54	$31.19	$31.19	215,817
2022-02-04	$30.16	$31.21	$29.82	$30.93	$30.93	280,622
2022-02-03	$31.14	$31.32	$30.01	$30.09	$30.09	342,420
2022-02-02	$31.66	$32.21	$30.63	$31.36	$31.36	366,417
2022-02-01	$31.03	$31.78	$30.56	$31.75	$31.75	431,516
2022-01-31	$30.36	$31.05	$30.20	$30.85	$30.85	603,113
2022-01-28	$29.02	$30.75	$28.94	$30.71	$30.71	480,907
2022-01-27	$29.34	$29.66	$28.87	$29.02	$29.02	367,969
2022-01-26	$30.23	$30.70	$29.16	$29.35	$29.35	357,585
2022-01-25	$28.93	$29.85	$28.34	$29.70	$29.70	491,927
2022-01-24	$29.16	$29.38	$27.93	$29.14	$29.14	606,727
2022-01-21	$29.00	$30.44	$29.00	$29.65	$29.65	567,524
2022-01-20	$29.19	$30.11	$29.10	$29.22	$29.22	589,616
2022-01-19	$29.27	$29.61	$28.96	$29.15	$29.15	271,443
2022-01-18	$30.08	$30.57	$29.19	$29.25	$29.25	505,186
2022-01-14	$29.00	$30.41	$29.00	$30.36	$30.36	314,995
2022-01-13	$29.65	$29.94	$29.14	$29.20	$29.20	177,839
2022-01-12	$30.31	$30.39	$29.50	$29.67	$29.67	198,566
2022-01-11	$29.84	$30.47	$29.57	$30.23	$30.23	280,976
2022-01-10	$29.73	$30.32	$29.33	$29.79	$29.79	423,029
2022-01-07	$28.40	$29.82	$28.06	$29.73	$29.73	299,852
2022-01-06	$29.09	$29.51	$28.34	$28.51	$28.51	305,060
2022-01-05	$29.42	$30.23	$29.00	$29.12	$29.12	263,685
2022-01-04	$30.11	$30.56	$29.02	$29.46	$29.46	307,174
2022-01-03	$29.17	$30.41	$29.10	$30.08	$30.08	496,834
2021-12-31	$29.99	$30.26	$29.08	$29.16	$29.16	327,944
2021-12-30	$29.85	$30.49	$29.85	$30.03	$30.03	195,849
2021-12-29	$30.14	$30.26	$29.15	$30.04	$30.04	205,599
2021-12-28	$30.92	$31.25	$30.36	$30.41	$30.41	196,029
2021-12-27	$30.86	$31.48	$30.69	$31.02	$31.02	315,534
2021-12-23	$30.63	$31.10	$30.23	$30.80	$30.80	130,686
2021-12-22	$29.73	$30.93	$29.28	$30.73	$30.73	406,724
2021-12-21	$30.25	$30.31	$29.39	$29.68	$29.68	432,068
2021-12-20	$28.67	$29.86	$28.14	$29.74	$29.74	523,931
2021-12-17	$28.26	$29.20	$27.17	$28.69	$28.69	1,721,871
2021-12-16	$28.69	$29.32	$27.74	$28.29	$28.29	477,193
2021-12-15	$28.13	$28.77	$27.77	$28.64	$28.64	374,254
2021-12-14	$27.75	$28.42	$27.13	$28.18	$28.18	594,982
2021-12-13	$28.69	$28.99	$27.94	$28.00	$28.00	707,886
2021-12-10	$29.91	$30.01	$28.65	$28.89	$28.89	363,420
2021-12-09	$30.85	$30.89	$29.84	$29.84	$29.84	238,831
2021-12-08	$30.99	$31.41	$30.47	$31.00	$31.00	252,013
2021-12-07	$30.19	$31.18	$30.00	$30.97	$30.97	328,279
2021-12-06	$30.18	$30.43	$29.33	$30.07	$30.07	646,116
2021-12-03	$31.20	$31.40	$29.35	$30.39	$30.39	642,615
2021-12-02	$30.69	$31.53	$30.08	$31.18	$31.18	428,199
2021-12-01	$31.24	$32.41	$30.57	$30.85	$30.85	587,958
2021-11-30	$30.49	$30.80	$29.52	$29.97	$29.97	687,195
2021-11-29	$30.76	$31.30	$30.20	$30.45	$30.45	452,797
2021-11-26	$31.05	$31.53	$29.93	$30.61	$30.61	475,937
2021-11-24	$31.97	$32.09	$31.47	$31.94	$31.94	271,074
2021-11-23	$32.20	$32.30	$31.31	$32.05	$32.05	464,597
2021-11-22	$33.57	$34.18	$32.37	$32.50	$32.50	343,616
2021-11-19	$32.75	$33.68	$31.54	$33.47	$33.47	421,593
2021-11-18	$33.76	$33.89	$32.71	$32.85	$32.85	479,837
2021-11-17	$34.19	$34.50	$33.80	$33.91	$33.91	422,073
2021-11-16	$32.58	$34.39	$31.65	$34.22	$34.22	653,333
2021-11-15	$32.66	$32.92	$31.97	$32.59	$32.59	287,897
2021-11-12	$33.34	$33.76	$32.52	$32.78	$32.78	284,292
2021-11-11	$32.89	$33.88	$32.29	$33.24	$33.24	328,391
2021-11-10	$33.61	$33.90	$32.65	$32.98	$32.98	337,514
2021-11-09	$33.52	$34.25	$32.99	$33.88	$33.88	416,578
2021-11-08	$32.22	$33.61	$32.22	$33.56	$33.56	763,940
2021-11-05	$31.60	$32.75	$31.19	$32.20	$32.20	504,770
2021-11-04	$32.74	$32.74	$29.37	$31.56	$31.56	877,535
2021-11-03	$29.75	$30.44	$29.35	$30.03	$30.03	519,109
2021-11-02	$30.37	$30.78	$29.71	$30.06	$30.06	327,488
2021-11-01	$30.00	$30.49	$29.65	$30.34	$30.34	376,226
2021-10-29	$29.52	$29.91	$29.20	$29.85	$29.85	296,282
2021-10-28	$30.10	$30.24	$29.13	$29.52	$29.52	226,923
2021-10-27	$29.90	$30.30	$29.32	$29.36	$29.36	345,830
2021-10-26	$30.23	$30.23	$29.47	$30.03	$30.03	289,043
2021-10-25	$29.82	$30.14	$29.45	$30.13	$30.13	200,348
2021-10-22	$29.48	$30.01	$29.31	$29.80	$29.80	301,217
2021-10-21	$29.91	$30.12	$29.20	$29.38	$29.38	363,884
2021-10-20	$29.59	$30.16	$29.35	$29.90	$29.90	343,268
2021-10-19	$30.68	$30.74	$29.59	$29.66	$29.66	423,092
2021-10-18	$31.31	$31.57	$30.67	$30.68	$30.68	463,976
2021-10-15	$31.44	$32.32	$31.04	$31.66	$31.66	645,477
2021-10-14	$30.45	$31.33	$30.16	$31.07	$31.07	532,316
2021-10-13	$30.17	$30.31	$29.62	$30.16	$30.16	421,690
2021-10-12	$28.96	$30.11	$28.67	$30.02	$30.02	686,110
2021-10-11	$26.42	$28.62	$26.32	$28.42	$28.42	628,579
2021-10-08	$26.96	$27.18	$26.30	$26.37	$26.37	263,252
2021-10-07	$26.52	$27.06	$26.52	$26.82	$26.82	343,732
2021-10-06	$26.51	$26.73	$26.13	$26.44	$26.44	285,168
2021-10-05	$26.53	$27.06	$26.33	$26.74	$26.74	227,394
2021-10-04	$27.13	$27.36	$26.56	$26.66	$26.66	204,253
2021-10-01	$26.67	$27.51	$26.61	$27.22	$27.22	325,974
2021-09-30	$26.86	$27.10	$26.33	$26.67	$26.67	280,233
2021-09-29	$27.22	$27.25	$26.77	$26.85	$26.85	298,658
2021-09-28	$27.85	$27.85	$27.06	$27.10	$27.10	352,943
2021-09-27	$27.85	$28.57	$27.84	$27.96	$27.96	284,127
2021-09-24	$26.84	$27.82	$26.69	$27.81	$27.81	535,569
2021-09-23	$27.23	$27.49	$26.89	$26.93	$26.93	253,114
2021-09-22	$27.36	$27.51	$27.09	$27.11	$27.11	214,978
2021-09-21	$26.93	$27.38	$26.85	$27.26	$27.26	150,742
2021-09-20	$26.85	$27.22	$26.63	$26.82	$26.82	419,587
2021-09-17	$27.24	$27.46	$26.52	$27.28	$27.28	928,283
2021-09-16	$27.03	$27.36	$26.60	$27.19	$27.19	230,733
2021-09-15	$26.91	$27.53	$26.91	$27.01	$27.01	280,946
2021-09-14	$27.05	$27.32	$26.80	$26.93	$26.93	276,914
2021-09-13	$26.62	$26.90	$26.34	$26.89	$26.89	183,155
2021-09-10	$27.55	$27.80	$26.56	$26.59	$26.59	318,698
2021-09-09	$27.01	$27.58	$26.89	$27.36	$27.36	447,384
2021-09-08	$27.22	$27.52	$26.99	$27.03	$27.03	382,765
2021-09-07	$27.43	$27.74	$27.22	$27.29	$27.29	461,523
2021-09-03	$27.56	$27.70	$26.89	$27.46	$27.46	347,405
2021-09-02	$27.94	$28.38	$27.40	$27.68	$27.68	346,722
2021-09-01	$27.44	$27.95	$27.02	$27.80	$27.80	615,465
2021-08-31	$26.46	$27.64	$26.46	$27.53	$27.53	824,818
2021-08-30	$26.45	$26.99	$26.20	$26.41	$26.41	509,321
2021-08-27	$25.03	$26.58	$24.93	$26.48	$26.48	722,325
2021-08-26	$25.45	$25.65	$24.96	$25.09	$25.09	185,516
2021-08-25	$25.04	$25.85	$24.90	$25.45	$25.45	273,251
2021-08-24	$25.03	$25.10	$24.41	$25.10	$25.10	327,852
2021-08-23	$24.50	$25.16	$24.26	$25.09	$25.09	314,935
2021-08-20	$23.38	$24.28	$23.15	$24.09	$24.09	365,779
2021-08-19	$24.69	$24.69	$23.49	$23.54	$23.54	387,701
2021-08-18	$24.69	$24.83	$24.00	$24.02	$24.02	270,052
2021-08-17	$24.44	$24.81	$24.25	$24.63	$24.63	418,089
2021-08-16	$24.60	$25.19	$24.25	$24.70	$24.70	299,327
2021-08-13	$25.06	$25.14	$24.52	$24.74	$24.74	351,906
2021-08-12	$24.46	$24.93	$23.83	$24.89	$24.89	407,940
2021-08-11	$24.77	$24.77	$24.23	$24.53	$24.53	329,594
2021-08-10	$25.60	$25.64	$24.58	$24.65	$24.65	512,952
2021-08-09	$26.30	$26.30	$25.61	$25.73	$25.73	500,405
2021-08-06	$26.78	$27.00	$26.27	$26.40	$26.40	470,025
2021-08-05	$27.27	$28.56	$26.31	$26.59	$26.59	442,451
2021-08-04	$26.59	$27.22	$26.50	$27.18	$27.18	508,157
2021-08-03	$26.77	$26.93	$26.23	$26.89	$26.89	382,913
2021-08-02	$26.62	$27.24	$26.54	$26.74	$26.74	336,653
2021-07-30	$27.12	$27.12	$25.17	$26.33	$26.33	759,572
2021-07-29	$28.11	$28.41	$27.31	$27.38	$27.38	137,353
2021-07-28	$28.17	$28.29	$27.29	$28.02	$28.02	328,751
2021-07-27	$27.41	$27.70	$26.85	$27.23	$27.23	235,190
2021-07-26	$27.38	$27.73	$27.07	$27.39	$27.39	251,049
2021-07-23	$27.48	$27.51	$26.98	$27.27	$27.27	248,679
2021-07-22	$27.56	$27.60	$27.23	$27.31	$27.31	258,816
2021-07-21	$27.03	$27.79	$26.97	$27.70	$27.70	462,929
2021-07-20	$27.19	$27.87	$26.98	$26.99	$26.99	405,072
2021-07-19	$26.34	$27.27	$26.05	$27.25	$27.25	836,979
2021-07-16	$26.65	$26.65	$25.74	$26.45	$26.45	559,923
2021-07-15	$26.62	$26.86	$26.03	$26.41	$26.41	769,932
2021-07-14	$27.95	$27.95	$26.50	$26.77	$26.77	650,889
2021-07-13	$28.34	$28.44	$27.65	$27.84	$27.84	446,838
2021-07-12	$28.48	$28.69	$27.91	$28.24	$28.24	412,225
2021-07-09	$28.61	$28.61	$28.17	$28.41	$28.41	332,229
2021-07-08	$28.96	$29.08	$28.05	$28.40	$28.40	639,336
2021-07-07	$30.07	$30.15	$28.94	$29.08	$29.08	460,227
2021-07-06	$30.35	$30.36	$29.57	$30.09	$30.09	367,262
2021-07-02	$31.39	$31.39	$30.12	$30.37	$30.37	365,376
2021-07-01	$30.80	$31.73	$30.77	$31.39	$31.39	501,107
2021-06-30	$31.64	$31.89	$30.68	$30.79	$30.79	654,597
2021-06-29	$32.70	$32.70	$31.43	$31.63	$31.63	216,727
2021-06-28	$32.74	$32.93	$31.51	$32.16	$32.16	296,283
2021-06-25	$32.42	$33.19	$32.26	$32.66	$32.66	1,088,103
2021-06-24	$32.26	$32.50	$32.10	$32.36	$32.36	329,355
2021-06-23	$32.47	$32.50	$31.61	$31.93	$31.93	302,209
2021-06-22	$32.48	$32.96	$31.16	$32.50	$32.50	261,283
2021-06-21	$32.28	$32.92	$31.01	$32.74	$32.74	306,497
2021-06-18	$32.24	$32.42	$31.27	$32.09	$32.09	861,471
2021-06-17	$32.91	$33.71	$31.75	$32.58	$32.58	510,691
2021-06-16	$32.00	$34.29	$32.00	$33.19	$33.19	861,289
2021-06-15	$31.85	$31.99	$31.34	$31.92	$31.92	328,327
2021-06-14	$31.47	$32.10	$31.30	$31.97	$31.97	581,226
2021-06-11	$31.83	$31.92	$30.67	$31.20	$31.20	367,953
2021-06-10	$30.93	$32.06	$30.75	$31.83	$31.83	525,106
2021-06-09	$30.31	$30.80	$30.21	$30.61	$30.61	411,893
2021-06-08	$29.89	$30.22	$29.54	$30.03	$30.03	624,948
2021-06-07	$29.99	$30.41	$29.65	$29.79	$29.79	299,230
2021-06-04	$29.74	$30.26	$29.63	$29.88	$29.88	366,625
2021-06-03	$29.25	$29.88	$29.04	$29.76	$29.76	296,960
2021-06-02	$29.74	$29.81	$29.21	$29.46	$29.46	390,485
2021-06-01	$29.98	$30.31	$29.40	$29.56	$29.56	387,289
2021-05-28	$30.19	$30.49	$29.81	$29.85	$29.85	255,504
2021-05-27	$30.15	$30.54	$30.03	$30.08	$30.08	267,902
2021-05-26	$29.92	$30.22	$29.90	$30.06	$30.06	233,277
2021-05-25	$30.30	$30.89	$29.78	$29.91	$29.91	714,428
2021-05-24	$30.98	$31.17	$30.21	$30.30	$30.30	304,709
2021-05-21	$31.47	$31.80	$30.69	$30.69	$30.69	299,023
2021-05-20	$30.24	$31.29	$29.66	$31.26	$31.26	518,062
2021-05-19	$30.28	$30.45	$29.78	$30.19	$30.19	373,236
2021-05-18	$30.93	$31.50	$30.54	$30.62	$30.62	317,598
2021-05-17	$30.54	$30.96	$30.21	$30.94	$30.94	324,631
2021-05-14	$29.73	$30.62	$29.45	$30.54	$30.54	394,707
2021-05-13	$29.10	$29.95	$28.90	$29.83	$29.83	492,658
2021-05-12	$29.13	$29.81	$28.95	$29.43	$29.43	436,737
2021-05-11	$28.74	$29.62	$28.62	$29.38	$29.38	312,577
2021-05-10	$29.18	$29.89	$28.79	$29.35	$29.35	478,991
2021-05-07	$29.22	$29.84	$29.15	$29.37	$29.37	431,403
2021-05-06	$30.31	$30.31	$28.80	$29.29	$29.29	805,914
2021-05-05	$30.07	$31.00	$30.00	$30.49	$30.49	406,358
2021-05-04	$30.69	$30.77	$30.03	$30.10	$30.10	490,358
2021-05-03	$30.50	$31.48	$30.43	$31.02	$31.02	445,137
2021-04-30	$31.13	$31.50	$30.39	$30.45	$30.45	475,476
2021-04-29	$31.10	$31.50	$30.63	$31.27	$31.27	273,746
2021-04-28	$32.03	$32.18	$31.07	$31.18	$31.18	318,903
2021-04-27	$31.80	$32.30	$31.72	$32.26	$32.26	744,108
2021-04-26	$31.43	$32.04	$31.00	$31.89	$31.89	507,179
2021-04-23	$31.30	$31.65	$30.77	$31.41	$31.41	649,154
2021-04-22	$31.62	$31.86	$31.10	$31.30	$31.30	264,016
2021-04-21	$30.70	$31.61	$30.50	$31.39	$31.39	285,777
2021-04-20	$30.90	$31.00	$30.29	$30.70	$30.70	362,528
2021-04-19	$30.91	$31.41	$30.32	$30.95	$30.95	426,758
2021-04-16	$31.99	$32.00	$31.09	$31.70	$31.70	337,628
2021-04-15	$32.02	$32.31	$31.33	$31.85	$31.85	409,357
2021-04-14	$31.83	$32.12	$31.06	$31.87	$31.87	614,868
2021-04-13	$29.81	$31.42	$29.26	$31.29	$31.29	1,521,258
2021-04-12	$28.33	$28.58	$27.59	$27.97	$27.97	388,473
2021-04-09	$27.99	$28.36	$27.71	$28.31	$28.31	374,528
2021-04-08	$28.25	$28.46	$27.73	$28.11	$28.11	633,278
2021-04-07	$29.01	$29.61	$28.02	$28.25	$28.25	594,826
2021-04-06	$30.16	$30.20	$28.82	$29.10	$29.10	958,090
2021-04-05	$28.50	$30.13	$28.50	$30.11	$30.11	2,557,579
2021-04-01	$26.31	$26.76	$25.84	$26.72	$26.72	617,183
2021-03-31	$26.34	$26.68	$25.94	$26.18	$26.18	669,195
2021-03-30	$25.66	$26.48	$25.37	$26.17	$26.17	549,432
2021-03-29	$26.18	$26.52	$25.53	$25.65	$25.65	373,590
2021-03-26	$26.21	$26.58	$25.40	$26.23	$26.23	425,762
2021-03-25	$25.07	$26.38	$24.81	$26.18	$26.18	449,132
2021-03-24	$26.91	$26.95	$25.09	$25.15	$25.15	573,674
2021-03-23	$27.00	$27.00	$25.94	$26.01	$26.01	512,322
2021-03-22	$26.07	$28.43	$26.00	$27.31	$27.31	724,298
2021-03-19	$25.49	$26.37	$25.46	$26.14	$26.14	654,364
2021-03-18	$26.27	$26.59	$25.32	$25.57	$25.57	410,541
2021-03-17	$26.26	$26.57	$25.52	$26.46	$26.46	386,127
2021-03-16	$26.69	$26.90	$26.07	$26.33	$26.33	219,615
2021-03-15	$26.68	$27.30	$26.50	$26.80	$26.80	282,717
2021-03-12	$26.59	$26.83	$26.13	$26.71	$26.71	344,409
2021-03-11	$25.80	$26.67	$25.59	$26.66	$26.66	344,301
2021-03-10	$26.01	$26.17	$25.52	$25.77	$25.77	316,363
2021-03-09	$25.81	$26.56	$25.51	$25.55	$25.55	532,787
2021-03-08	$25.22	$25.92	$25.03	$25.51	$25.51	626,232
2021-03-05	$24.15	$25.37	$23.18	$25.15	$25.15	998,221
2021-03-04	$25.24	$25.63	$23.98	$24.15	$24.15	1,148,870
2021-03-03	$24.95	$25.68	$24.68	$25.12	$25.12	774,128
2021-03-02	$26.01	$26.46	$24.89	$24.97	$24.97	1,148,201
2021-03-01	$27.10	$27.70	$25.64	$25.99	$25.99	1,068,308
2021-02-26	$26.58	$28.50	$26.15	$26.87	$26.87	1,701,489
2021-02-25	$31.17	$31.68	$29.40	$29.45	$29.45	692,674
2021-02-24	$29.72	$31.26	$29.72	$30.94	$30.94	566,966
2021-02-23	$29.00	$29.83	$28.02	$29.58	$29.58	601,176
2021-02-22	$29.62	$29.89	$28.88	$29.26	$29.26	470,423
2021-02-19	$29.17	$30.00	$28.81	$29.61	$29.61	267,614
2021-02-18	$29.67	$29.70	$29.02	$29.15	$29.15	452,888
2021-02-17	$29.88	$30.05	$29.54	$29.75	$29.75	339,257
2021-02-16	$30.81	$30.93	$29.87	$30.03	$30.03	327,757
2021-02-12	$30.43	$31.27	$30.19	$30.57	$30.57	261,280
2021-02-11	$31.42	$31.58	$30.16	$30.65	$30.65	385,198
2021-02-10	$31.35	$31.99	$31.09	$31.45	$31.45	637,366
2021-02-09	$30.93	$31.48	$30.76	$31.19	$31.19	361,154
2021-02-08	$29.71	$30.71	$29.44	$30.71	$30.71	386,147
2021-02-05	$30.23	$30.23	$28.50	$29.42	$29.42	319,593
2021-02-04	$29.47	$29.67	$28.73	$28.97	$28.97	502,100
2021-02-03	$29.50	$29.85	$29.17	$29.50	$29.50	326,121
2021-02-02	$30.30	$30.30	$29.02	$29.05	$29.05	596,140
2021-02-01	$29.53	$30.25	$29.00	$30.01	$30.01	494,271
2021-01-29	$30.18	$30.73	$29.12	$29.39	$29.39	519,677
2021-01-28	$31.20	$31.46	$30.10	$30.16	$30.16	515,717
2021-01-27	$30.84	$31.51	$30.38	$30.92	$30.92	716,337
2021-01-26	$30.86	$31.30	$30.42	$31.20	$31.20	471,788
2021-01-25	$30.00	$30.66	$29.36	$30.60	$30.60	483,995
2021-01-22	$28.14	$29.98	$28.04	$29.94	$29.94	599,781
2021-01-21	$29.41	$29.41	$28.33	$28.36	$28.36	493,886
2021-01-20	$29.81	$30.13	$28.53	$29.30	$29.30	836,640
2021-01-19	$29.60	$29.85	$28.80	$29.75	$29.75	578,599
2021-01-15	$28.74	$29.80	$28.49	$29.22	$29.22	690,133
2021-01-14	$28.02	$29.08	$28.02	$28.79	$28.79	576,258
2021-01-13	$28.85	$29.11	$27.76	$28.23	$28.23	417,952
2021-01-12	$28.50	$29.10	$28.25	$28.71	$28.71	572,742
2021-01-11	$26.98	$28.35	$26.97	$28.25	$28.25	864,974
2021-01-08	$26.60	$27.35	$26.35	$27.26	$27.26	689,566
2021-01-07	$26.68	$26.90	$26.10	$26.56	$26.56	508,325
2021-01-06	$25.89	$26.85	$25.89	$26.42	$26.42	617,575
2021-01-05	$25.41	$26.34	$25.15	$25.89	$25.89	579,801
2021-01-04	$25.32	$25.50	$24.61	$25.14	$25.14	652,585
2020-12-31	$25.23	$25.23	$24.58	$25.16	$25.16	340,666
2020-12-30	$25.14	$25.64	$24.90	$25.08	$25.08	524,437
2020-12-29	$25.07	$25.26	$24.62	$25.19	$25.19	451,196
2020-12-28	$25.86	$25.86	$24.50	$25.04	$25.04	523,024
2020-12-24	$25.99	$26.18	$25.03	$25.66	$25.66	568,284
2020-12-23	$26.31	$27.55	$25.19	$25.81	$25.81	4,998,415
2020-12-22	$22.47	$22.64	$22.10	$22.52	$22.52	427,637
2020-12-21	$21.60	$22.46	$21.20	$22.42	$22.42	505,583
2020-12-18	$21.40	$21.98	$21.17	$21.88	$21.88	1,588,825
2020-12-17	$21.63	$21.67	$20.81	$21.41	$21.41	600,257
2020-12-16	$21.72	$21.92	$21.12	$21.61	$21.61	542,389
2020-12-15	$21.88	$21.89	$21.07	$21.72	$21.72	510,913
2020-12-14	$21.92	$22.06	$21.55	$21.68	$21.68	600,997
2020-12-11	$21.78	$22.20	$21.62	$21.67	$21.67	301,817
2020-12-10	$21.74	$22.40	$21.58	$21.88	$21.88	353,924
2020-12-09	$22.15	$22.44	$21.51	$21.97	$21.97	308,651
2020-12-08	$21.49	$21.97	$21.36	$21.84	$21.84	333,264
2020-12-07	$22.16	$22.20	$21.40	$21.50	$21.50	284,894
2020-12-04	$21.88	$22.12	$21.68	$22.00	$22.00	240,617
2020-12-03	$21.77	$22.28	$21.58	$21.76	$21.76	365,095
2020-12-02	$21.76	$22.05	$21.47	$21.67	$21.67	613,932
2020-12-01	$21.65	$22.12	$21.36	$21.98	$21.98	477,870
2020-11-30	$21.88	$22.14	$21.16	$21.30	$21.30	563,936
2020-11-27	$21.27	$21.88	$21.27	$21.87	$21.87	126,418
2020-11-25	$21.17	$21.72	$21.17	$21.33	$21.33	303,591
2020-11-24	$20.87	$21.51	$20.66	$21.21	$21.21	334,211
2020-11-23	$20.76	$20.97	$20.29	$20.68	$20.68	392,550
2020-11-20	$20.92	$21.20	$20.67	$20.78	$20.78	446,519
2020-11-19	$21.48	$21.69	$20.94	$21.11	$21.11	427,790
2020-11-18	$22.51	$22.77	$21.40	$21.46	$21.46	347,355
2020-11-17	$22.36	$22.67	$21.77	$22.40	$22.40	467,161
2020-11-16	$23.42	$23.58	$22.15	$22.36	$22.36	602,471
2020-11-13	$21.93	$23.16	$21.74	$23.01	$23.01	536,826
2020-11-12	$21.08	$21.94	$20.92	$21.73	$21.73	554,899
2020-11-11	$21.29	$22.55	$21.05	$21.33	$21.33	625,544
2020-11-10	$21.00	$22.99	$20.51	$21.08	$21.08	1,996,126
2020-11-09	$24.95	$25.20	$23.48	$24.95	$24.95	999,796
2020-11-06	$23.12	$23.89	$23.04	$23.58	$23.58	796,029
2020-11-05	$22.62	$23.32	$21.88	$23.03	$23.03	1,190,180
2020-11-04	$21.35	$22.87	$20.22	$22.47	$22.47	2,022,461
2020-11-03	$18.47	$18.65	$18.08	$18.15	$18.15	434,009
2020-11-02	$18.53	$18.65	$17.75	$18.37	$18.37	459,133
2020-10-30	$18.24	$18.66	$18.00	$18.36	$18.36	400,957
2020-10-29	$17.63	$18.48	$17.20	$18.35	$18.35	511,627
2020-10-28	$18.51	$18.61	$17.68	$17.70	$17.70	557,385
2020-10-27	$19.73	$19.73	$18.76	$18.84	$18.84	373,179
2020-10-26	$19.85	$20.07	$19.61	$19.70	$19.70	310,815
2020-10-23	$20.44	$20.44	$19.82	$20.09	$20.09	228,548
2020-10-22	$19.62	$20.15	$19.31	$20.13	$20.13	271,796
2020-10-21	$19.90	$20.42	$19.71	$19.75	$19.75	265,590
2020-10-20	$20.07	$20.98	$19.93	$19.99	$19.99	233,458
2020-10-19	$20.47	$20.49	$19.95	$20.04	$20.04	283,814
2020-10-16	$20.34	$20.93	$20.25	$20.39	$20.39	276,713
2020-10-15	$20.30	$20.51	$19.88	$20.35	$20.35	274,235
2020-10-14	$20.94	$21.05	$20.47	$20.52	$20.52	366,430
2020-10-13	$20.98	$21.13	$20.68	$20.91	$20.91	279,044
2020-10-12	$21.54	$21.55	$20.97	$21.13	$21.13	240,389
2020-10-09	$21.22	$21.86	$20.90	$21.43	$21.43	279,880
2020-10-08	$21.03	$21.63	$20.94	$21.10	$21.10	500,934
2020-10-07	$20.76	$21.19	$20.58	$20.88	$20.88	559,874
2020-10-06	$21.33	$21.67	$20.59	$20.66	$20.66	428,543
2020-10-05	$21.02	$21.55	$20.89	$21.20	$21.20	300,367
2020-10-02	$21.18	$21.40	$20.54	$20.86	$20.86	366,218
2020-10-01	$20.86	$21.60	$20.82	$21.46	$21.46	500,214
2020-09-30	$20.97	$21.17	$20.55	$20.84	$20.84	394,744
2020-09-29	$20.71	$20.94	$20.31	$20.86	$20.86	522,709
2020-09-28	$20.56	$21.50	$20.51	$20.78	$20.78	345,872
2020-09-25	$20.15	$20.55	$20.00	$20.31	$20.31	336,738
2020-09-24	$20.36	$20.52	$19.97	$20.20	$20.20	316,850
2020-09-23	$21.11	$21.23	$20.32	$20.43	$20.43	429,351
2020-09-22	$21.44	$21.47	$20.53	$21.16	$21.16	404,194
2020-09-21	$21.77	$21.89	$20.84	$21.50	$21.50	479,466
2020-09-18	$22.67	$22.70	$22.14	$22.35	$22.35	839,845
2020-09-17	$22.27	$22.75	$22.03	$22.48	$22.48	494,888
2020-09-16	$22.07	$22.73	$21.79	$22.48	$22.48	502,785
2020-09-15	$21.92	$22.15	$21.65	$21.96	$21.96	295,216
2020-09-14	$21.30	$21.84	$21.30	$21.75	$21.75	359,009
2020-09-11	$21.63	$21.68	$20.92	$21.29	$21.29	287,919
2020-09-10	$21.20	$22.16	$21.14	$21.55	$21.55	503,746
2020-09-09	$20.87	$21.36	$20.83	$21.12	$21.12	350,764
2020-09-08	$21.27	$21.28	$20.71	$20.84	$20.84	403,613
2020-09-04	$21.81	$21.86	$20.80	$21.41	$21.41	359,784
2020-09-03	$21.70	$22.36	$21.45	$21.76	$21.76	446,896
2020-09-02	$21.03	$21.71	$20.91	$21.65	$21.65	427,224
2020-09-01	$21.82	$22.00	$21.01	$21.09	$21.09	729,089
2020-08-31	$22.13	$22.38	$21.98	$21.99	$21.99	383,932
2020-08-28	$22.76	$22.85	$21.97	$22.13	$22.13	466,812
2020-08-27	$22.58	$22.81	$22.16	$22.54	$22.54	331,103
2020-08-26	$22.15	$22.61	$22.06	$22.52	$22.52	471,858
2020-08-25	$21.75	$22.26	$21.72	$22.22	$22.22	533,997
2020-08-24	$22.00	$22.18	$21.37	$21.74	$21.74	501,057
2020-08-21	$22.49	$22.52	$21.54	$21.78	$21.78	734,818
2020-08-20	$23.09	$23.53	$22.48	$22.58	$22.58	504,754
2020-08-19	$25.00	$25.00	$22.83	$23.40	$23.40	857,508
2020-08-18	$25.01	$25.82	$24.56	$25.05	$25.05	583,682
2020-08-17	$24.18	$24.95	$24.10	$24.90	$24.90	397,043
2020-08-14	$23.34	$24.18	$23.26	$24.15	$24.15	504,653
2020-08-13	$23.22	$23.50	$22.95	$23.35	$23.35	338,746
2020-08-12	$23.99	$24.14	$23.01	$23.31	$23.31	423,840
2020-08-11	$23.25	$24.15	$22.47	$22.81	$22.81	1,136,083
2020-08-10	$23.25	$23.71	$22.95	$23.03	$23.03	311,142
2020-08-07	$23.21	$23.22	$22.37	$23.08	$23.08	506,387
2020-08-06	$23.39	$23.77	$22.88	$23.18	$23.18	263,555
2020-08-05	$23.02	$23.50	$22.84	$23.25	$23.25	398,458
2020-08-04	$23.37	$23.45	$22.84	$22.94	$22.94	437,470
2020-08-03	$22.45	$23.44	$22.33	$23.29	$23.29	464,124
2020-07-31	$23.41	$23.46	$22.16	$22.27	$22.27	652,166
2020-07-30	$23.02	$23.82	$22.82	$23.51	$23.51	382,566
2020-07-29	$23.30	$23.45	$22.90	$23.20	$23.20	294,965
2020-07-28	$23.78	$24.08	$23.21	$23.21	$23.21	271,945
2020-07-27	$23.28	$23.73	$23.12	$23.73	$23.73	157,628
2020-07-24	$23.75	$23.92	$22.97	$23.28	$23.28	288,650
2020-07-23	$23.53	$24.06	$23.38	$23.75	$23.75	314,187
2020-07-22	$23.90	$24.14	$23.42	$23.60	$23.60	391,495
2020-07-21	$24.45	$24.52	$23.91	$23.92	$23.92	394,535
2020-07-20	$24.23	$24.48	$24.14	$24.22	$24.22	428,843
2020-07-17	$24.10	$24.29	$23.83	$24.20	$24.20	342,900
2020-07-16	$24.39	$24.53	$24.12	$24.28	$24.28	487,300
2020-07-15	$24.37	$25.48	$24.35	$24.94	$24.94	842,500
2020-07-14	$23.81	$24.06	$23.34	$23.90	$23.90	347,600
2020-07-13	$24.44	$24.88	$23.73	$23.76	$23.76	764,300
2020-07-10	$23.85	$24.44	$23.27	$24.25	$24.25	551,100
2020-07-09	$23.35	$23.96	$22.73	$23.84	$23.84	568,500
2020-07-08	$23.05	$23.44	$22.60	$23.38	$23.38	443,900
2020-07-07	$23.42	$23.61	$22.95	$23.06	$23.06	402,400
2020-07-06	$23.98	$24.00	$23.37	$23.58	$23.58	371,600
2020-07-02	$24.21	$24.23	$23.35	$23.61	$23.61	348,700
2020-07-01	$23.84	$24.56	$23.58	$23.97	$23.97	577,500
2020-06-30	$23.07	$23.96	$22.83	$23.75	$23.75	470,000
2020-06-29	$23.65	$24.00	$23.17	$23.27	$23.27	352,800
2020-06-26	$23.65	$23.70	$23.01	$23.24	$23.24	1,276,687
2020-06-25	$23.24	$23.90	$23.21	$23.77	$23.77	408,077
2020-06-24	$24.00	$24.00	$22.80	$23.28	$23.28	505,523
2020-06-23	$24.00	$24.53	$23.85	$24.11	$24.11	419,067
2020-06-22	$23.65	$23.96	$23.52	$23.87	$23.87	334,563
2020-06-19	$24.13	$24.40	$23.45	$23.71	$23.71	595,225
2020-06-18	$23.74	$23.98	$23.53	$23.86	$23.86	284,673
2020-06-17	$24.57	$24.73	$23.70	$23.96	$23.96	434,693
2020-06-16	$24.75	$25.07	$24.19	$24.56	$24.56	802,288
2020-06-15	$22.47	$23.18	$22.22	$23.07	$23.07	270,317
2020-06-12	$23.04	$23.25	$21.94	$22.83	$22.83	454,174
2020-06-11	$23.29	$23.29	$22.27	$22.30	$22.30	512,551
2020-06-10	$24.64	$24.82	$23.55	$23.68	$23.68	350,172
2020-06-09	$24.67	$25.33	$24.33	$24.62	$24.62	400,209
2020-06-08	$24.10	$25.00	$23.71	$24.89	$24.89	499,841
2020-06-05	$24.29	$24.59	$23.61	$23.74	$23.74	559,253
2020-06-04	$23.84	$24.24	$23.34	$23.87	$23.87	416,448
2020-06-03	$24.19	$24.47	$23.97	$24.09	$24.09	413,504
2020-06-02	$23.86	$24.31	$23.14	$23.76	$23.76	489,372
2020-06-01	$24.07	$24.57	$23.84	$23.86	$23.86	538,902
2020-05-29	$24.39	$24.64	$23.59	$24.12	$24.12	646,543
2020-05-28	$24.46	$25.73	$24.34	$24.50	$24.50	641,280
2020-05-27	$25.18	$25.27	$23.83	$24.34	$24.34	633,859
2020-05-26	$24.58	$25.08	$24.40	$24.82	$24.82	747,250
2020-05-22	$24.39	$24.43	$23.29	$24.01	$24.01	559,643
2020-05-21	$23.82	$24.37	$23.64	$24.24	$24.24	284,231
2020-05-20	$24.77	$25.36	$23.57	$23.84	$23.84	743,306
2020-05-19	$23.76	$24.69	$23.62	$24.49	$24.49	641,228
2020-05-18	$23.67	$24.61	$23.26	$23.82	$23.82	547,914
2020-05-15	$23.00	$23.55	$22.80	$23.40	$23.40	376,442
2020-05-14	$22.70	$22.97	$22.06	$22.94	$22.94	493,934
2020-05-13	$22.89	$23.39	$22.26	$23.16	$23.16	545,230
2020-05-12	$23.60	$24.13	$22.93	$22.95	$22.95	521,409
2020-05-11	$23.09	$23.49	$22.50	$23.31	$23.31	599,117
2020-05-08	$23.94	$24.04	$22.83	$23.10	$23.10	502,720
2020-05-07	$23.67	$24.69	$23.30	$23.33	$23.33	738,304
2020-05-06	$24.29	$24.29	$22.00	$23.17	$23.17	1,074,895
2020-05-05	$22.40	$22.86	$22.09	$22.17	$22.17	364,424
2020-05-04	$23.03	$23.03	$21.91	$22.14	$22.14	652,705
2020-05-01	$22.95	$23.62	$22.69	$23.22	$23.22	428,171
2020-04-30	$23.37	$23.94	$22.94	$23.40	$23.40	627,860
2020-04-29	$20.22	$23.71	$20.01	$23.57	$23.57	1,248,893
2020-04-28	$19.87	$20.14	$19.41	$19.49	$19.49	547,299
2020-04-27	$19.07	$19.78	$19.07	$19.58	$19.58	227,617
2020-04-24	$18.87	$19.24	$18.84	$18.95	$18.95	251,795
2020-04-23	$18.23	$19.00	$18.05	$18.85	$18.85	321,919
2020-04-22	$18.28	$19.19	$17.84	$18.12	$18.12	309,353
2020-04-21	$17.36	$18.50	$17.36	$18.26	$18.26	542,555
2020-04-20	$19.77	$20.06	$17.45	$17.65	$17.65	1,543,655
2020-04-17	$19.29	$20.11	$19.22	$19.87	$19.87	576,802
2020-04-16	$18.86	$19.24	$18.08	$18.70	$18.70	531,827
2020-04-15	$18.93	$19.43	$18.77	$18.86	$18.86	546,956
2020-04-14	$19.02	$19.38	$18.61	$19.34	$19.34	590,973
2020-04-13	$18.83	$19.11	$18.51	$18.71	$18.71	356,705
2020-04-09	$18.78	$19.22	$18.34	$18.81	$18.81	491,567
2020-04-08	$18.17	$19.03	$18.08	$18.57	$18.57	625,167
2020-04-07	$18.48	$18.99	$17.87	$18.03	$18.03	450,470
2020-04-06	$17.78	$18.37	$17.47	$18.30	$18.30	479,357
2020-04-03	$17.07	$17.58	$16.66	$17.32	$17.32	436,393
2020-04-02	$17.10	$17.58	$16.55	$17.09	$17.09	536,986
2020-04-01	$17.55	$17.90	$16.61	$17.29	$17.29	774,300
2020-03-31	$17.24	$18.35	$16.93	$17.99	$17.99	770,637
2020-03-30	$16.19	$17.30	$16.17	$17.16	$17.16	526,902
2020-03-27	$15.86	$16.51	$15.67	$16.07	$16.07	382,792
2020-03-26	$16.67	$17.28	$15.69	$16.27	$16.27	794,829
2020-03-25	$16.94	$17.85	$16.27	$16.64	$16.64	736,113
2020-03-24	$17.02	$17.64	$16.34	$17.01	$17.01	722,684
2020-03-23	$16.05	$16.95	$15.58	$16.51	$16.51	597,810
2020-03-20	$16.66	$18.06	$15.60	$15.73	$15.73	908,675
2020-03-19	$14.33	$16.98	$14.27	$16.64	$16.64	800,054
2020-03-18	$13.95	$15.13	$13.12	$14.45	$14.45	914,060
2020-03-17	$15.17	$15.43	$13.93	$14.61	$14.61	1,310,183
2020-03-16	$15.00	$16.68	$14.85	$15.04	$15.04	968,245
2020-03-13	$16.50	$16.93	$15.34	$16.36	$16.36	1,235,110
2020-03-12	$15.15	$16.46	$15.12	$16.01	$16.01	823,290
2020-03-11	$15.91	$16.32	$15.67	$16.15	$16.15	637,083
2020-03-10	$16.62	$16.71	$15.43	$16.34	$16.34	521,793
2020-03-09	$16.26	$16.64	$15.40	$15.94	$15.94	766,707
2020-03-06	$17.57	$18.00	$16.85	$17.39	$17.39	622,032
2020-03-05	$18.53	$19.00	$18.19	$18.23	$18.23	621,842
2020-03-04	$18.66	$19.05	$18.42	$19.03	$19.03	693,548
2020-03-03	$18.64	$19.57	$18.11	$18.23	$18.23	917,656
2020-03-02	$18.05	$18.71	$17.40	$18.70	$18.70	947,895
2020-02-28	$17.45	$18.19	$17.37	$17.99	$17.99	1,000,883
2020-02-27	$19.36	$19.37	$17.98	$18.00	$18.00	992,710
2020-02-26	$20.42	$20.46	$17.79	$19.52	$19.52	2,327,105
2020-02-25	$24.05	$24.75	$22.85	$22.94	$22.94	821,842
2020-02-24	$23.28	$23.99	$23.11	$23.95	$23.95	1,166,944
2020-02-21	$23.93	$24.16	$23.60	$23.99	$23.99	768,349
2020-02-20	$24.23	$24.23	$23.82	$23.93	$23.93	641,550
2020-02-19	$23.54	$24.37	$23.37	$24.36	$24.36	300,639
2020-02-18	$23.92	$24.14	$23.44	$23.56	$23.56	340,363
2020-02-14	$23.87	$24.09	$23.65	$24.00	$24.00	444,174
2020-02-13	$23.56	$24.22	$23.49	$23.94	$23.94	375,051
2020-02-12	$23.58	$23.75	$23.37	$23.64	$23.64	654,445
2020-02-11	$23.86	$23.91	$23.37	$23.45	$23.45	427,742
2020-02-10	$23.84	$24.10	$23.64	$23.82	$23.82	317,255
2020-02-07	$23.89	$24.00	$23.66	$23.93	$23.93	283,855
2020-02-06	$23.94	$24.20	$23.67	$23.97	$23.97	185,674
2020-02-05	$23.60	$23.91	$23.44	$23.87	$23.87	325,268
2020-02-04	$23.13	$23.95	$23.08	$23.44	$23.44	311,516
2020-02-03	$22.98	$23.19	$22.71	$23.00	$23.00	439,222
2020-01-31	$23.32	$23.36	$22.77	$22.87	$22.87	404,789
2020-01-30	$23.53	$23.76	$23.23	$23.44	$23.44	310,903
2020-01-29	$23.77	$24.38	$23.70	$23.81	$23.81	320,047
2020-01-28	$23.62	$24.07	$23.45	$23.79	$23.79	267,954
2020-01-27	$23.11	$23.63	$22.93	$23.45	$23.45	331,673
2020-01-24	$24.27	$24.27	$23.36	$23.57	$23.57	403,271
2020-01-23	$24.28	$24.28	$23.76	$24.21	$24.21	555,305
2020-01-22	$24.78	$25.00	$24.30	$24.37	$24.37	424,382
2020-01-21	$24.34	$25.16	$24.11	$24.69	$24.69	550,189
2020-01-17	$24.69	$24.69	$24.29	$24.44	$24.44	349,950
2020-01-16	$24.60	$24.86	$24.33	$24.52	$24.52	622,768
2020-01-15	$23.65	$24.76	$23.65	$24.58	$24.58	472,771
2020-01-14	$23.71	$23.92	$23.34	$23.79	$23.79	606,745
2020-01-13	$24.28	$24.50	$23.41	$23.61	$23.61	584,754
2020-01-10	$23.85	$24.61	$23.70	$24.25	$24.25	592,685
2020-01-09	$23.70	$23.91	$23.49	$23.65	$23.65	266,891
2020-01-08	$23.45	$23.96	$23.37	$23.71	$23.71	330,901
2020-01-07	$23.68	$23.72	$23.24	$23.36	$23.36	431,228
2020-01-06	$23.35	$23.91	$23.04	$23.67	$23.67	376,668
2020-01-03	$23.38	$23.72	$23.26	$23.60	$23.60	506,594
2020-01-02	$23.91	$23.97	$23.06	$23.71	$23.71	438,862
2019-12-31	$23.22	$23.90	$23.11	$23.72	$23.72	439,799
2019-12-30	$23.80	$23.87	$23.27	$23.35	$23.35	379,129
2019-12-27	$23.96	$23.96	$23.30	$23.65	$23.65	422,734
2019-12-26	$24.14	$24.29	$23.62	$23.73	$23.73	538,068
2019-12-24	$24.14	$24.23	$23.81	$24.14	$24.14	331,745
2019-12-23	$23.33	$24.03	$23.09	$24.01	$24.01	635,616
2019-12-20	$23.53	$23.54	$23.24	$23.32	$23.32	1,651,812
2019-12-19	$22.84	$23.49	$22.74	$23.49	$23.49	449,728
2019-12-18	$22.59	$22.95	$22.53	$22.73	$22.73	640,463
2019-12-17	$22.99	$23.01	$22.36	$22.99	$22.99	963,516
2019-12-16	$22.50	$23.06	$22.28	$22.82	$22.82	1,537,405
2019-12-13	$22.50	$22.65	$22.25	$22.33	$22.33	429,872
2019-12-12	$21.91	$22.62	$21.74	$22.49	$22.49	707,377
2019-12-11	$22.62	$22.62	$21.76	$21.82	$21.82	691,046
2019-12-10	$23.20	$23.20	$21.86	$22.63	$22.63	1,125,728
2019-12-09	$22.77	$23.07	$22.55	$22.69	$22.69	680,005
2019-12-06	$22.11	$22.97	$21.99	$22.83	$22.83	783,333
2019-12-05	$22.86	$22.89	$21.89	$21.96	$21.96	766,861
2019-12-04	$23.19	$23.19	$22.51	$22.91	$22.91	930,704
2019-12-03	$22.35	$23.26	$22.35	$23.04	$23.04	1,552,728
2019-12-02	$23.38	$23.38	$22.33	$22.68	$22.68	645,829
2019-11-29	$22.94	$23.60	$22.75	$23.38	$23.38	417,895
2019-11-27	$22.41	$22.80	$22.35	$22.66	$22.66	231,647
2019-11-26	$22.64	$22.79	$22.24	$22.40	$22.40	365,505
2019-11-25	$21.96	$22.75	$21.87	$22.66	$22.66	435,294
2019-11-22	$21.91	$22.15	$21.73	$21.76	$21.76	352,249
2019-11-21	$21.96	$22.44	$21.78	$21.82	$21.82	473,328
2019-11-20	$21.62	$22.06	$21.51	$21.90	$21.90	743,879
2019-11-19	$22.13	$22.37	$21.71	$21.74	$21.74	634,737
2019-11-18	$21.92	$22.18	$21.70	$22.04	$22.04	634,061
2019-11-15	$21.90	$22.10	$21.61	$22.08	$22.08	411,575
2019-11-14	$21.69	$22.03	$21.50	$21.83	$21.83	320,747
2019-11-13	$21.50	$22.09	$21.20	$21.90	$21.90	477,118
2019-11-12	$22.00	$22.48	$21.50	$21.63	$21.63	508,714
2019-11-11	$21.63	$22.19	$21.36	$21.85	$21.85	847,513
2019-11-08	$20.96	$21.89	$20.49	$21.72	$21.72	1,010,301
2019-11-07	$20.00	$21.36	$19.96	$21.15	$21.15	2,317,030
2019-11-06	$21.97	$22.00	$19.35	$19.93	$19.93	6,737,648
2019-11-05	$28.66	$29.36	$28.54	$29.13	$29.13	857,589
2019-11-04	$28.88	$28.89	$28.33	$28.44	$28.44	477,733
2019-11-01	$27.83	$28.80	$27.83	$28.77	$28.77	393,737
2019-10-31	$27.51	$27.81	$27.19	$27.79	$27.79	461,528
2019-10-30	$28.40	$28.43	$27.13	$27.72	$27.72	428,402
2019-10-29	$28.15	$28.83	$28.15	$28.37	$28.37	474,973
2019-10-28	$27.57	$28.37	$27.45	$28.14	$28.14	396,716
2019-10-25	$26.52	$27.52	$26.34	$27.48	$27.48	433,016
2019-10-24	$26.66	$26.82	$26.30	$26.60	$26.60	213,861
2019-10-23	$26.54	$26.86	$26.33	$26.61	$26.61	437,902
2019-10-22	$26.97	$26.98	$26.39	$26.57	$26.57	381,567
2019-10-21	$25.98	$26.83	$25.75	$26.65	$26.65	609,178
2019-10-18	$26.38	$26.62	$25.30	$25.67	$25.67	421,359
2019-10-17	$26.39	$26.91	$26.03	$26.59	$26.59	630,254
2019-10-16	$26.21	$27.05	$26.10	$26.18	$26.18	479,949
2019-10-15	$25.18	$26.28	$24.77	$26.21	$26.21	528,282
2019-10-14	$25.77	$25.93	$25.16	$25.19	$25.19	415,913
2019-10-11	$25.49	$26.34	$25.42	$25.86	$25.86	769,703
2019-10-10	$25.80	$26.24	$25.15	$25.22	$25.22	371,540
2019-10-09	$25.55	$26.23	$25.38	$25.74	$25.74	373,176
2019-10-08	$26.43	$26.67	$25.46	$25.48	$25.48	444,087
2019-10-07	$26.72	$27.18	$26.56	$26.76	$26.76	545,313
2019-10-04	$27.33	$27.72	$26.45	$26.92	$26.92	884,237
2019-10-03	$26.60	$27.27	$26.29	$27.18	$27.18	290,307
2019-10-02	$26.49	$27.08	$26.05	$26.65	$26.65	325,400
2019-10-01	$27.60	$27.92	$26.36	$26.62	$26.62	348,464
2019-09-30	$27.51	$27.67	$27.13	$27.48	$27.48	378,222
2019-09-27	$27.61	$28.19	$27.31	$27.47	$27.47	431,894
2019-09-26	$28.42	$28.69	$27.37	$27.51	$27.51	482,138
2019-09-25	$28.19	$28.80	$27.94	$28.47	$28.47	392,488
2019-09-24	$28.12	$28.28	$27.37	$28.19	$28.19	915,919
2019-09-23	$29.17	$29.25	$27.92	$27.97	$27.97	679,724
2019-09-20	$28.85	$29.75	$28.85	$29.42	$29.42	780,025
2019-09-19	$28.85	$29.81	$28.63	$28.98	$28.98	840,254
2019-09-18	$29.13	$29.73	$28.43	$28.70	$28.70	730,419
2019-09-17	$28.24	$29.56	$28.22	$29.27	$29.27	968,767
2019-09-16	$27.41	$28.42	$27.26	$28.26	$28.26	589,874
2019-09-13	$28.12	$28.59	$27.22	$27.53	$27.53	450,652
2019-09-12	$28.53	$28.74	$27.48	$27.89	$27.89	571,005
2019-09-11	$28.08	$28.73	$27.86	$28.58	$28.58	526,867
2019-09-10	$27.96	$28.50	$27.83	$28.11	$28.11	604,514
2019-09-09	$27.56	$28.23	$27.07	$28.16	$28.16	581,793
2019-09-06	$27.55	$27.61	$27.06	$27.29	$27.29	438,949
2019-09-05	$27.36	$27.84	$27.15	$27.61	$27.61	626,473
2019-09-04	$26.93	$27.24	$26.62	$27.10	$27.10	421,049
2019-09-03	$26.83	$27.45	$26.38	$26.77	$26.77	474,906
2019-08-30	$26.96	$27.50	$26.50	$27.03	$27.03	345,298
2019-08-29	$27.02	$27.68	$26.47	$26.94	$26.94	528,062
2019-08-28	$25.88	$27.20	$25.85	$26.77	$26.77	731,394
2019-08-27	$26.73	$27.00	$25.32	$25.47	$25.47	598,608
2019-08-26	$26.35	$26.67	$26.29	$26.53	$26.53	388,642
2019-08-23	$27.16	$27.41	$25.94	$26.13	$26.13	574,475
2019-08-22	$27.49	$27.60	$26.91	$27.12	$27.12	349,529
2019-08-21	$27.44	$27.71	$27.19	$27.43	$27.43	458,304
2019-08-20	$27.39	$27.83	$27.00	$27.18	$27.18	585,565
2019-08-19	$27.41	$27.81	$27.17	$27.51	$27.51	885,526
2019-08-16	$27.18	$27.39	$26.90	$27.11	$27.11	441,383
2019-08-15	$27.58	$27.86	$26.98	$27.01	$27.01	224,714
2019-08-14	$28.20	$28.66	$27.32	$27.52	$27.52	421,161
2019-08-13	$28.12	$29.47	$28.12	$28.79	$28.79	600,590
2019-08-12	$28.06	$28.39	$27.83	$28.28	$28.28	476,754
2019-08-09	$28.64	$28.78	$27.78	$28.39	$28.39	703,965
2019-08-08	$28.31	$29.56	$27.59	$28.66	$28.66	853,825
2019-08-07	$30.80	$31.00	$27.98	$28.31	$28.31	2,687,508
2019-08-06	$32.20	$33.43	$31.88	$33.30	$33.30	547,461
2019-08-05	$31.94	$32.87	$31.26	$32.09	$32.09	603,039
2019-08-02	$32.63	$33.02	$32.33	$32.53	$32.53	474,704
2019-08-01	$33.34	$33.79	$32.51	$32.75	$32.75	451,596
2019-07-31	$33.40	$34.11	$32.96	$33.37	$33.37	431,144
2019-07-30	$32.44	$33.58	$32.17	$33.35	$33.35	426,805
2019-07-29	$32.56	$32.94	$32.19	$32.78	$32.78	213,850
2019-07-26	$32.12	$32.80	$31.73	$32.43	$32.43	336,017
2019-07-25	$32.96	$32.96	$31.85	$32.00	$32.00	679,526
2019-07-24	$32.10	$32.80	$31.77	$32.78	$32.78	228,539
2019-07-23	$32.11	$32.38	$31.94	$32.08	$32.08	274,179
2019-07-22	$32.08	$32.44	$31.94	$32.09	$32.09	266,109
2019-07-19	$32.27	$32.61	$31.86	$32.02	$32.02	311,716
2019-07-18	$31.85	$32.70	$31.55	$32.32	$32.32	388,432
2019-07-17	$31.91	$32.30	$31.32	$31.89	$31.89	316,663
2019-07-16	$32.10	$32.21	$31.71	$31.95	$31.95	184,407
2019-07-15	$31.94	$32.25	$31.64	$32.10	$32.10	220,082
2019-07-12	$31.90	$32.10	$31.65	$31.90	$31.90	222,203
2019-07-11	$32.33	$32.52	$31.44	$31.98	$31.98	415,812
2019-07-10	$32.24	$32.42	$31.51	$32.24	$32.24	314,372
2019-07-09	$31.58	$32.63	$31.58	$32.21	$32.21	266,995
2019-07-08	$32.55	$32.61	$31.58	$31.77	$31.77	920,554
2019-07-05	$32.55	$32.66	$32.18	$32.58	$32.58	269,502
2019-07-03	$33.14	$33.14	$32.61	$32.80	$32.80	138,627
2019-07-02	$33.41	$33.43	$32.50	$32.79	$32.79	381,458
2019-07-01	$33.45	$33.45	$32.77	$33.27	$33.27	394,341
2019-06-28	$32.15	$33.17	$32.15	$33.09	$33.09	724,371
2019-06-27	$31.90	$32.34	$31.54	$32.03	$32.03	528,514
2019-06-26	$31.37	$32.11	$30.92	$31.69	$31.69	511,258
2019-06-25	$30.19	$31.97	$30.02	$31.18	$31.18	698,898
2019-06-24	$30.99	$31.08	$29.60	$29.99	$29.99	465,308
2019-06-21	$30.90	$30.98	$30.25	$30.85	$30.85	665,847
2019-06-20	$31.93	$32.09	$31.05	$31.08	$31.08	519,967
2019-06-19	$31.30	$31.94	$31.01	$31.46	$31.46	365,308
2019-06-18	$30.16	$31.49	$29.90	$31.31	$31.31	625,304
2019-06-17	$30.97	$31.47	$29.75	$30.02	$30.02	923,581
2019-06-14	$32.15	$32.28	$31.31	$31.41	$31.41	313,620
2019-06-13	$31.68	$32.11	$31.48	$32.10	$32.10	360,595
2019-06-12	$30.92	$31.65	$30.64	$31.55	$31.55	308,393
2019-06-11	$31.12	$31.38	$30.36	$30.90	$30.90	350,430
2019-06-10	$30.86	$31.68	$30.68	$30.76	$30.76	418,205
2019-06-07	$30.77	$31.37	$30.61	$30.69	$30.69	276,227
2019-06-06	$30.96	$31.39	$30.12	$30.54	$30.54	365,969
2019-06-05	$31.35	$31.57	$30.28	$30.97	$30.97	343,759
2019-06-04	$30.36	$31.30	$30.36	$31.17	$31.17	907,411
2019-06-03	$29.94	$30.60	$29.65	$29.96	$29.96	488,056
2019-05-31	$30.67	$30.91	$29.71	$30.03	$30.03	593,070
2019-05-30	$32.16	$32.93	$30.80	$30.98	$30.98	549,659
2019-05-29	$31.90	$32.16	$31.11	$32.01	$32.01	340,770
2019-05-28	$33.61	$33.86	$32.06	$32.07	$32.07	396,557
2019-05-24	$33.15	$33.75	$33.08	$33.60	$33.60	325,007
2019-05-23	$33.48	$33.95	$32.76	$32.87	$32.87	485,289
2019-05-22	$33.80	$33.97	$33.26	$33.75	$33.75	276,929
2019-05-21	$33.21	$33.90	$33.12	$33.87	$33.87	343,850
2019-05-20	$33.00	$33.49	$32.76	$33.10	$33.10	320,254
2019-05-17	$33.14	$33.77	$33.03	$33.25	$33.25	363,027
2019-05-16	$33.44	$34.12	$32.97	$33.59	$33.59	340,239
2019-05-15	$33.02	$33.59	$32.73	$33.34	$33.34	438,004
2019-05-14	$33.39	$34.14	$32.91	$33.38	$33.38	591,026
2019-05-13	$35.72	$35.72	$33.24	$33.38	$33.38	887,984
2019-05-10	$36.49	$36.91	$35.88	$36.41	$36.41	388,867
2019-05-09	$34.86	$36.71	$34.53	$36.50	$36.50	816,489
2019-05-08	$32.00	$38.15	$30.50	$35.66	$35.66	3,070,037
2019-05-07	$38.05	$38.74	$36.38	$36.96	$36.96	1,085,146
2019-05-06	$37.27	$38.52	$37.20	$38.34	$38.34	378,187
2019-05-03	$37.13	$38.07	$36.81	$37.78	$37.78	604,272
2019-05-02	$36.46	$36.96	$35.88	$36.94	$36.94	420,510
2019-05-01	$36.65	$36.88	$35.95	$36.52	$36.52	742,537
2019-04-30	$37.10	$37.10	$36.17	$36.73	$36.73	449,995
2019-04-29	$36.24	$37.22	$36.16	$36.86	$36.86	343,784
2019-04-26	$36.63	$36.98	$35.40	$36.28	$36.28	528,553
2019-04-25	$37.06	$37.25	$35.71	$36.55	$36.55	409,792
2019-04-24	$37.47	$37.80	$36.73	$36.96	$36.96	398,116
2019-04-23	$36.54	$37.32	$35.97	$37.28	$37.28	497,036
2019-04-22	$36.08	$36.68	$35.59	$36.37	$36.37	571,814
2019-04-18	$35.02	$36.21	$33.46	$36.07	$36.07	960,596
2019-04-17	$38.03	$38.03	$34.72	$35.06	$35.06	1,251,591
2019-04-16	$37.91	$38.47	$37.02	$37.85	$37.85	706,255
2019-04-15	$37.84	$38.04	$37.14	$37.72	$37.72	492,825
2019-04-12	$38.38	$38.55	$37.12	$37.76	$37.76	548,370
2019-04-11	$38.89	$38.89	$38.02	$38.20	$38.20	331,493
2019-04-10	$38.10	$39.04	$38.00	$38.61	$38.61	327,841
2019-04-09	$38.81	$39.10	$38.05	$38.11	$38.11	401,097
2019-04-08	$38.94	$39.15	$38.33	$38.87	$38.87	282,613
2019-04-05	$38.37	$39.08	$37.97	$38.80	$38.80	482,771
2019-04-04	$36.98	$38.53	$36.98	$38.27	$38.27	504,925
2019-04-03	$36.78	$37.60	$36.63	$36.96	$36.96	675,390
2019-04-02	$35.78	$36.65	$35.58	$36.48	$36.48	618,234
2019-04-01	$35.33	$35.69	$34.50	$35.67	$35.67	661,342
2019-03-29	$34.68	$35.71	$34.46	$35.04	$35.04	645,770
2019-03-28	$34.00	$34.39	$32.90	$34.31	$34.31	530,075
2019-03-27	$34.22	$34.81	$33.69	$34.38	$34.38	469,486
2019-03-26	$34.50	$34.83	$33.94	$34.21	$34.21	422,272
2019-03-25	$35.63	$35.67	$33.93	$34.28	$34.28	641,091
2019-03-22	$37.73	$38.38	$35.63	$35.66	$35.66	772,148
2019-03-21	$37.82	$38.56	$37.66	$37.79	$37.79	522,899
2019-03-20	$38.01	$38.61	$37.34	$38.04	$38.04	550,449
2019-03-19	$38.62	$38.84	$37.73	$38.02	$38.02	440,609
2019-03-18	$38.01	$38.87	$37.95	$38.37	$38.37	469,279
2019-03-15	$37.81	$38.66	$37.74	$38.00	$38.00	702,303
2019-03-14	$38.48	$38.90	$37.60	$37.74	$37.74	540,106
2019-03-13	$38.56	$38.91	$38.30	$38.50	$38.50	354,516
2019-03-12	$38.92	$39.10	$38.00	$38.26	$38.26	318,561
2019-03-11	$37.82	$39.09	$37.28	$38.94	$38.94	465,300
2019-03-08	$37.28	$38.06	$37.09	$37.61	$37.61	450,627
2019-03-07	$37.59	$38.28	$37.07	$37.47	$37.47	463,487
2019-03-06	$39.28	$39.48	$37.45	$37.63	$37.63	747,057
2019-03-05	$39.03	$39.98	$38.32	$39.51	$39.51	473,440
2019-03-04	$41.28	$41.61	$38.63	$39.02	$39.02	779,135
2019-03-01	$40.87	$42.29	$40.72	$41.13	$41.13	528,977
2019-02-28	$41.74	$41.90	$40.50	$40.84	$40.84	788,241
2019-02-27	$39.49	$43.05	$39.06	$41.99	$41.99	1,776,556
2019-02-26	$37.20	$37.58	$36.63	$36.88	$36.88	838,001
2019-02-25	$37.32	$37.78	$36.59	$37.21	$37.21	917,002
2019-02-22	$36.66	$37.12	$35.90	$36.75	$36.75	945,898
2019-02-21	$37.73	$37.98	$36.50	$36.63	$36.63	383,123
2019-02-20	$38.10	$38.51	$37.30	$37.66	$37.66	512,131
2019-02-19	$39.03	$39.20	$37.96	$38.09	$38.09	475,143
2019-02-15	$38.55	$39.40	$38.30	$39.10	$39.10	860,340
2019-02-14	$37.89	$38.34	$37.62	$38.24	$38.24	419,186
2019-02-13	$38.36	$38.73	$37.22	$37.89	$37.89	477,384
2019-02-12	$37.66	$38.50	$37.35	$38.24	$38.24	339,181
2019-02-11	$37.76	$38.35	$37.12	$37.47	$37.47	398,620
2019-02-08	$37.62	$37.62	$36.98	$37.45	$37.45	257,927
2019-02-07	$38.25	$38.50	$37.29	$37.82	$37.82	273,078
2019-02-06	$38.32	$38.92	$37.83	$38.38	$38.38	295,110
2019-02-05	$36.89	$39.16	$36.63	$38.19	$38.19	772,526
2019-02-04	$37.79	$37.87	$36.59	$36.88	$36.88	683,254
2019-02-01	$38.00	$38.00	$35.89	$37.69	$37.69	867,433
2019-01-31	$37.42	$38.58	$37.25	$38.13	$38.13	490,845
2019-01-30	$36.79	$37.97	$36.29	$37.10	$37.10	471,644
2019-01-29	$36.45	$37.04	$35.70	$36.76	$36.76	426,257
2019-01-28	$36.30	$36.33	$35.25	$36.15	$36.15	670,487
2019-01-25	$36.35	$36.49	$35.47	$36.34	$36.34	566,801
2019-01-24	$37.01	$37.10	$35.81	$36.08	$36.08	433,387
2019-01-23	$37.91	$38.40	$36.52	$37.00	$37.00	483,931
2019-01-22	$37.97	$38.15	$36.87	$37.62	$37.62	513,576
2019-01-18	$37.17	$38.07	$36.37	$38.05	$38.05	481,832
2019-01-17	$37.43	$38.09	$36.77	$37.16	$37.16	507,555
2019-01-16	$37.85	$38.32	$36.36	$37.42	$37.42	588,997
2019-01-15	$37.12	$38.21	$36.50	$37.83	$37.83	489,354
2019-01-14	$37.42	$37.86	$36.65	$36.91	$36.91	515,348
2019-01-11	$35.94	$38.00	$35.80	$37.72	$37.72	624,533
2019-01-10	$35.90	$36.54	$35.29	$35.95	$35.95	365,843
2019-01-09	$35.49	$36.61	$34.96	$35.96	$35.96	689,836
2019-01-08	$35.21	$35.66	$34.36	$35.39	$35.39	624,898
2019-01-07	$34.48	$35.99	$33.76	$34.90	$34.90	612,058
2019-01-04	$32.98	$34.85	$32.60	$34.34	$34.34	507,617
2019-01-03	$32.72	$34.00	$32.29	$32.80	$32.80	545,304
2019-01-02	$32.60	$33.18	$32.24	$32.77	$32.77	433,945
2018-12-31	$32.72	$33.25	$32.12	$33.22	$33.22	391,713
2018-12-28	$32.67	$33.00	$31.86	$32.36	$32.36	437,133
2018-12-27	$31.89	$32.65	$31.00	$32.57	$32.57	416,277
2018-12-26	$30.87	$32.45	$30.51	$32.37	$32.37	523,468
2018-12-24	$30.77	$31.66	$30.05	$30.84	$30.84	368,837
2018-12-21	$32.84	$33.03	$30.92	$31.00	$31.00	1,064,437
2018-12-20	$33.22	$34.75	$31.89	$32.85	$32.85	793,093
2018-12-19	$35.20	$35.93	$33.19	$33.35	$33.35	589,471
2018-12-18	$36.10	$36.84	$34.71	$35.00	$35.00	871,247
2018-12-17	$36.00	$37.65	$35.43	$35.82	$35.82	763,384
2018-12-14	$35.40	$37.27	$35.16	$35.76	$35.76	1,020,561
2018-12-13	$37.18	$37.46	$35.53	$35.60	$35.60	584,598
2018-12-12	$37.98	$38.00	$37.06	$37.20	$37.20	445,337
2018-12-11	$38.15	$38.80	$36.66	$36.98	$36.98	813,080
2018-12-10	$37.34	$38.41	$36.47	$37.91	$37.91	941,555
2018-12-07	$40.67	$40.96	$36.00	$36.53	$36.53	1,788,601
2018-12-06	$40.00	$40.93	$38.75	$40.54	$40.54	2,278,384
2018-12-04	$48.49	$49.23	$45.97	$46.01	$46.01	862,207
2018-12-03	$48.14	$49.25	$46.95	$48.86	$48.86	647,904
2018-11-30	$45.10	$47.44	$44.58	$47.42	$47.42	954,732
2018-11-29	$45.20	$45.60	$44.50	$44.75	$44.75	341,113
2018-11-28	$43.77	$45.35	$43.18	$45.16	$45.16	533,614
2018-11-27	$43.05	$43.63	$42.30	$43.51	$43.51	355,927
2018-11-26	$43.45	$43.88	$42.47	$43.50	$43.50	319,315
2018-11-23	$42.56	$43.44	$42.21	$42.82	$42.82	226,504
2018-11-21	$42.12	$43.16	$41.42	$42.78	$42.78	299,377
2018-11-20	$41.81	$42.99	$41.46	$42.24	$42.24	227,962
2018-11-19	$43.99	$44.14	$42.03	$42.31	$42.31	230,386
2018-11-16	$42.84	$44.03	$42.14	$43.93	$43.93	558,681
2018-11-15	$43.03	$43.87	$42.28	$43.11	$43.11	511,318
2018-11-14	$45.33	$45.50	$42.84	$43.06	$43.06	429,642
2018-11-13	$44.79	$45.91	$44.33	$45.11	$45.11	399,560
2018-11-12	$44.93	$45.25	$44.14	$44.70	$44.70	345,516
2018-11-09	$45.46	$45.82	$44.88	$45.27	$45.27	418,478
2018-11-08	$45.19	$46.15	$44.62	$45.56	$45.56	541,704
2018-11-07	$44.00	$46.18	$41.96	$45.19	$45.19	1,108,980
2018-11-06	$41.77	$42.09	$39.67	$41.65	$41.65	1,174,972
2018-11-05	$46.49	$47.16	$41.31	$41.70	$41.70	1,671,568
2018-11-02	$47.60	$48.40	$46.17	$46.51	$46.51	786,304
2018-11-01	$47.84	$48.32	$47.29	$47.35	$47.35	530,240
2018-10-31	$48.09	$48.71	$47.55	$47.56	$47.56	501,547
2018-10-30	$46.54	$47.84	$46.21	$47.41	$47.41	409,863
2018-10-29	$47.98	$48.80	$45.77	$46.55	$46.55	377,693
2018-10-26	$47.23	$47.86	$46.40	$47.38	$47.38	263,332
2018-10-25	$45.72	$48.32	$45.01	$47.77	$47.77	367,483
2018-10-24	$47.42	$48.14	$45.60	$45.78	$45.78	503,219
2018-10-23	$47.89	$48.11	$46.40	$47.34	$47.34	516,594
2018-10-22	$48.41	$49.03	$47.69	$48.34	$48.34	341,151
2018-10-19	$47.90	$48.79	$47.90	$48.20	$48.20	405,881
2018-10-18	$48.80	$49.47	$47.69	$47.91	$47.91	365,712
2018-10-17	$48.39	$48.69	$46.91	$48.58	$48.58	510,120
2018-10-16	$46.72	$48.48	$45.99	$48.31	$48.31	576,656
2018-10-15	$47.42	$47.70	$46.20	$46.67	$46.67	434,994
2018-10-12	$48.70	$48.80	$46.81	$47.43	$47.43	423,830
2018-10-11	$46.12	$48.39	$46.08	$47.60	$47.60	1,050,911
2018-10-10	$47.16	$47.58	$46.09	$46.50	$46.50	537,799
2018-10-09	$46.82	$47.87	$46.59	$47.17	$47.17	399,852
2018-10-08	$47.87	$48.19	$46.51	$46.99	$46.99	315,857
2018-10-05	$48.46	$49.21	$47.63	$48.01	$48.01	387,121
2018-10-04	$49.49	$49.49	$47.61	$47.95	$47.95	911,965
2018-10-03	$49.07	$49.66	$47.81	$49.51	$49.51	306,865
2018-10-02	$49.18	$49.48	$47.64	$48.65	$48.65	506,147
2018-10-01	$50.78	$51.38	$48.94	$49.09	$49.09	418,641
2018-09-28	$50.05	$50.90	$49.51	$50.35	$50.35	518,993
2018-09-27	$49.65	$50.45	$49.10	$49.95	$49.95	323,250
2018-09-26	$49.55	$50.25	$48.45	$49.50	$49.50	585,514
2018-09-25	$49.65	$50.35	$48.80	$49.35	$49.35	405,961
2018-09-24	$48.90	$49.85	$48.55	$49.50	$49.50	401,084
2018-09-21	$50.25	$50.50	$48.55	$48.90	$48.90	1,025,701
2018-09-20	$47.95	$50.35	$47.90	$49.90	$49.90	793,218
2018-09-19	$46.75	$48.20	$46.35	$47.90	$47.90	589,982
2018-09-18	$46.60	$48.25	$45.91	$46.90	$46.90	648,175
2018-09-17	$47.70	$47.80	$45.85	$46.00	$46.00	444,830
2018-09-14	$48.65	$48.80	$46.70	$48.05	$48.05	595,642
2018-09-13	$49.30	$49.55	$48.10	$48.85	$48.85	414,608
2018-09-12	$48.90	$49.50	$47.75	$49.15	$49.15	537,329
2018-09-11	$47.60	$49.25	$47.20	$48.80	$48.80	581,057
2018-09-10	$48.35	$49.00	$47.30	$47.85	$47.85	1,256,194
2018-09-07	$45.85	$48.28	$45.80	$48.20	$48.20	879,311
2018-09-06	$45.50	$46.17	$45.10	$45.80	$45.80	836,189
2018-09-05	$43.90	$45.80	$43.60	$45.30	$45.30	1,018,437
2018-09-04	$43.95	$44.18	$43.00	$43.95	$43.95	750,009
2018-08-31	$43.25	$44.40	$42.46	$44.30	$44.30	586,872
2018-08-30	$45.15	$45.25	$43.35	$43.50	$43.50	632,212
2018-08-29	$45.15	$45.75	$44.15	$45.45	$45.45	400,273
2018-08-28	$45.00	$45.40	$43.80	$44.95	$44.95	610,088
2018-08-27	$44.85	$44.93	$44.30	$44.75	$44.75	444,062
2018-08-24	$44.80	$45.39	$44.40	$44.55	$44.55	400,127
2018-08-23	$44.45	$45.65	$44.00	$44.85	$44.85	500,693
2018-08-22	$44.10	$45.05	$43.95	$44.65	$44.65	397,715
2018-08-21	$44.70	$45.05	$43.90	$44.35	$44.35	631,055
2018-08-20	$44.80	$45.33	$44.20	$44.40	$44.40	483,138
2018-08-17	$43.15	$45.10	$43.15	$44.80	$44.80	1,092,788
2018-08-16	$43.30	$44.10	$43.10	$43.50	$43.50	1,011,678
2018-08-15	$42.80	$43.35	$42.05	$43.25	$43.25	791,032
2018-08-14	$43.40	$44.00	$41.80	$42.70	$42.70	1,598,040
2018-08-13	$46.00	$46.34	$43.30	$43.50	$43.50	1,691,114
2018-08-10	$48.00	$49.05	$45.60	$46.15	$46.15	1,498,373
2018-08-09	$48.65	$48.85	$46.72	$48.10	$48.10	1,712,442
2018-08-08	$54.10	$55.50	$45.25	$48.70	$48.70	2,531,070
2018-08-07	$52.95	$54.70	$52.75	$53.35	$53.35	787,373
2018-08-06	$52.90	$54.05	$52.25	$53.00	$53.00	846,162
2018-08-03	$54.25	$55.45	$52.55	$52.75	$52.75	716,119
2018-08-02	$53.30	$55.50	$53.15	$54.30	$54.30	697,411
2018-08-01	$52.95	$54.75	$52.75	$53.30	$53.30	555,824
2018-07-31	$53.30	$54.45	$52.48	$52.95	$52.95	499,593
2018-07-30	$53.25	$53.75	$52.60	$52.95	$52.95	950,759
2018-07-27	$53.50	$54.00	$53.05	$53.45	$53.45	475,445
2018-07-26	$54.30	$54.52	$52.95	$53.35	$53.35	419,739
2018-07-25	$54.15	$54.65	$52.30	$54.55	$54.55	571,472
2018-07-24	$55.90	$56.40	$54.30	$54.40	$54.40	714,608
2018-07-23	$54.85	$56.35	$54.67	$55.35	$55.35	624,842
2018-07-20	$54.30	$55.05	$53.90	$54.88	$54.88	369,267
2018-07-19	$54.50	$54.60	$53.25	$54.25	$54.25	422,026
2018-07-18	$53.60	$54.70	$52.70	$54.70	$54.70	472,211
2018-07-17	$52.85	$53.75	$52.20	$53.55	$53.55	470,119
2018-07-16	$51.95	$52.95	$51.95	$52.70	$52.70	356,482
2018-07-13	$53.65	$53.80	$51.50	$51.70	$51.70	449,113
2018-07-12	$53.45	$53.99	$52.10	$53.65	$53.65	525,964
2018-07-11	$52.65	$54.25	$52.35	$52.95	$52.95	495,134
2018-07-10	$52.45	$52.80	$51.75	$52.70	$52.70	423,608
2018-07-09	$52.50	$52.60	$49.75	$52.10	$52.10	877,198
2018-07-06	$50.90	$52.95	$50.02	$52.40	$52.40	691,186
2018-07-05	$53.70	$54.00	$49.90	$51.20	$51.20	1,232,861
2018-07-03	$56.55	$56.70	$53.10	$53.40	$53.40	832,832
2018-07-02	$59.65	$59.75	$55.90	$56.55	$56.55	942,321
2018-06-29	$58.95	$61.25	$58.45	$59.85	$59.85	1,258,690
2018-06-28	$58.00	$60.05	$57.70	$58.35	$58.35	738,195
2018-06-27	$57.30	$59.45	$57.30	$58.15	$58.15	961,281
2018-06-26	$56.65	$58.15	$56.20	$57.40	$57.40	692,558
2018-06-25	$56.60	$57.25	$55.40	$56.65	$56.65	535,003
2018-06-22	$58.15	$58.85	$55.65	$57.05	$57.05	1,064,270
2018-06-21	$58.85	$61.10	$56.95	$58.35	$58.35	1,863,568
2018-06-20	$55.70	$58.55	$55.58	$58.05	$58.05	1,562,919
2018-06-19	$54.05	$55.25	$53.70	$55.20	$55.20	643,870
2018-06-18	$54.80	$54.90	$53.90	$54.15	$54.15	523,211
2018-06-15	$53.65	$55.10	$53.15	$54.95	$54.95	908,113
2018-06-14	$54.25	$54.68	$53.10	$53.75	$53.75	567,836
2018-06-13	$54.25	$54.70	$53.65	$54.05	$54.05	466,740
2018-06-12	$55.00	$55.85	$53.50	$54.00	$54.00	486,036
2018-06-11	$54.05	$55.55	$53.65	$54.70	$54.70	638,676
2018-06-08	$54.30	$55.45	$53.88	$54.00	$54.00	722,065
2018-06-07	$55.00	$55.15	$53.30	$54.20	$54.20	597,748
2018-06-06	$55.05	$56.20	$54.55	$54.70	$54.70	631,681
2018-06-05	$58.30	$58.55	$55.00	$55.15	$55.15	855,964
2018-06-04	$58.00	$58.94	$56.55	$58.05	$58.05	805,054
2018-06-01	$56.55	$57.75	$56.25	$57.70	$57.70	766,358
2018-05-31	$57.50	$57.99	$56.25	$56.35	$56.35	732,875
2018-05-30	$56.40	$57.55	$56.20	$57.35	$57.35	573,430
2018-05-29	$56.75	$57.90	$55.00	$56.05	$56.05	684,475
2018-05-25	$56.00	$58.00	$55.80	$57.25	$57.25	746,912
2018-05-24	$55.15	$55.75	$54.70	$55.65	$55.65	589,163
2018-05-23	$54.55	$55.75	$54.10	$54.95	$54.95	908,613
2018-05-22	$54.90	$55.25	$53.85	$54.55	$54.55	669,836
2018-05-21	$56.05	$56.10	$52.95	$55.00	$55.00	1,144,491
2018-05-18	$56.75	$56.75	$55.30	$56.10	$56.10	964,241
2018-05-17	$58.45	$58.80	$55.95	$56.50	$56.50	1,135,878
2018-05-16	$58.30	$59.05	$57.30	$58.35	$58.35	731,527
2018-05-15	$56.40	$58.50	$56.05	$58.10	$58.10	1,128,290
2018-05-14	$57.45	$57.69	$54.90	$57.15	$57.15	1,408,602
2018-05-11	$50.70	$57.95	$50.70	$57.05	$57.05	2,699,935
2018-05-10	$48.30	$51.10	$47.55	$49.90	$49.90	1,155,097
2018-05-09	$50.30	$50.30	$46.60	$47.95	$47.95	1,419,757
2018-05-08	$45.20	$45.35	$43.80	$44.65	$44.65	647,233
2018-05-07	$45.85	$46.05	$44.85	$45.10	$45.10	799,432
2018-05-04	$46.10	$46.10	$45.60	$45.85	$45.85	594,320
2018-05-03	$46.80	$47.00	$45.85	$46.15	$46.15	420,138
2018-05-02	$46.80	$47.70	$46.75	$46.85	$46.85	467,735
2018-05-01	$46.90	$47.30	$46.35	$46.95	$46.95	601,702
2018-04-30	$48.00	$48.06	$46.80	$46.90	$46.90	308,194
2018-04-27	$47.65	$48.05	$46.45	$47.70	$47.70	277,510
2018-04-26	$47.45	$48.05	$46.60	$47.60	$47.60	421,276
2018-04-25	$46.80	$47.70	$46.40	$47.35	$47.35	634,531
2018-04-24	$47.75	$48.50	$46.45	$46.75	$46.75	1,206,375
2018-04-23	$48.75	$48.90	$47.05	$47.50	$47.50	681,959
2018-04-20	$48.70	$49.45	$47.51	$48.50	$48.50	603,250
2018-04-19	$47.75	$49.75	$47.55	$48.85	$48.85	814,788
2018-04-18	$46.70	$48.65	$46.30	$48.05	$48.05	961,269
2018-04-17	$45.80	$46.55	$45.08	$46.35	$46.35	617,190
2018-04-16	$45.75	$45.95	$45.05	$45.30	$45.30	683,706
2018-04-13	$46.00	$46.20	$45.05	$45.25	$45.25	400,880
2018-04-12	$45.70	$46.45	$44.95	$46.05	$46.05	443,763
2018-04-11	$45.70	$46.30	$45.20	$45.65	$45.65	404,747
2018-04-10	$45.65	$46.35	$45.30	$45.80	$45.80	772,408
2018-04-09	$44.50	$45.95	$44.50	$45.35	$45.35	517,355
2018-04-06	$45.10	$45.28	$43.53	$44.10	$44.10	523,828
2018-04-05	$45.60	$46.00	$45.00	$45.30	$45.30	579,687
2018-04-04	$44.50	$45.75	$44.00	$45.50	$45.50	420,929
2018-04-03	$44.40	$45.43	$43.85	$45.20	$45.20	830,489
2018-04-02	$45.60	$45.60	$44.10	$44.15	$44.15	503,935
2018-03-29	$46.10	$46.45	$45.20	$45.80	$45.80	486,819
2018-03-28	$44.90	$47.00	$44.90	$45.80	$45.80	730,537
2018-03-27	$45.20	$45.75	$44.75	$45.15	$45.15	485,321
2018-03-26	$44.80	$45.66	$43.78	$44.90	$44.90	469,292
2018-03-23	$44.25	$45.80	$43.75	$44.45	$44.45	648,789
2018-03-22	$43.75	$44.85	$43.65	$44.05	$44.05	431,536
2018-03-21	$45.15	$45.35	$43.90	$44.05	$44.05	340,084
2018-03-20	$44.75	$45.55	$43.85	$45.35	$45.35	789,607
2018-03-19	$44.55	$44.70	$43.23	$44.60	$44.60	448,695
2018-03-16	$43.25	$45.05	$43.15	$44.70	$44.70	1,057,599
2018-03-15	$43.45	$44.60	$42.55	$43.18	$43.18	1,800,346
2018-03-14	$40.30	$43.60	$39.55	$43.15	$43.15	1,778,466
2018-03-13	$45.45	$45.56	$44.63	$44.90	$44.90	622,707
2018-03-12	$45.15	$45.38	$44.00	$45.15	$45.15	975,979
2018-03-09	$43.95	$45.20	$43.70	$44.85	$44.85	776,697
2018-03-08	$43.00	$44.10	$42.55	$44.10	$44.10	455,963
2018-03-07	$41.40	$43.15	$41.30	$43.05	$43.05	612,532
2018-03-06	$41.10	$41.80	$40.70	$41.70	$41.70	538,057
2018-03-05	$39.60	$41.50	$39.30	$41.30	$41.30	513,051
2018-03-02	$38.60	$39.75	$38.40	$39.65	$39.65	366,341
2018-03-01	$38.85	$39.75	$38.20	$38.75	$38.75	783,496
2018-02-28	$38.85	$40.60	$38.10	$38.90	$38.90	998,945
2018-02-27	$38.95	$39.30	$37.30	$38.10	$38.10	727,643
2018-02-26	$39.45	$40.05	$38.75	$38.90	$38.90	474,546
2018-02-23	$38.55	$39.70	$38.15	$39.40	$39.40	291,110
2018-02-22	$38.30	$39.00	$37.80	$38.45	$38.45	353,689
2018-02-21	$37.25	$39.05	$37.25	$38.10	$38.10	408,326
2018-02-20	$38.10	$38.45	$37.18	$37.25	$37.25	447,238
2018-02-16	$39.20	$39.80	$37.85	$38.35	$38.35	446,801
2018-02-15	$39.60	$39.70	$38.65	$39.15	$39.15	307,655
2018-02-14	$37.90	$39.90	$37.90	$39.40	$39.40	355,510
2018-02-13	$38.55	$38.55	$37.83	$38.10	$38.10	290,135
2018-02-12	$37.55	$39.33	$36.85	$38.65	$38.65	431,481
2018-02-09	$37.40	$37.80	$34.90	$37.20	$37.20	651,167
2018-02-08	$38.10	$39.45	$37.10	$37.15	$37.15	923,641
2018-02-07	$37.50	$38.60	$37.40	$38.10	$38.10	466,165
2018-02-06	$36.50	$38.00	$35.75	$37.30	$37.30	874,260
2018-02-05	$38.75	$39.45	$37.35	$38.40	$38.40	633,178
2018-02-02	$40.30	$40.90	$39.05	$39.15	$39.15	513,537
2018-02-01	$39.40	$41.33	$39.30	$40.70	$40.70	597,235
2018-01-31	$40.50	$41.05	$38.40	$39.05	$39.05	795,877
2018-01-30	$40.50	$40.68	$39.70	$40.25	$40.25	808,237
2018-01-29	$41.35	$41.75	$40.95	$41.05	$41.05	500,142
2018-01-26	$42.50	$42.60	$40.35	$41.45	$41.45	869,396
2018-01-25	$43.45	$43.51	$42.60	$43.00	$43.00	443,015
2018-01-24	$44.85	$45.00	$41.36	$43.15	$43.15	864,495
2018-01-23	$44.60	$46.00	$44.30	$44.70	$44.70	820,458
2018-01-22	$46.70	$48.65	$43.35	$44.25	$44.25	2,068,228
2018-01-19	$43.85	$47.50	$43.16	$46.90	$46.90	1,228,872
2018-01-18	$46.05	$46.05	$43.30	$43.55	$43.55	901,048
2018-01-17	$42.85	$47.25	$42.80	$46.50	$46.50	1,673,272
2018-01-16	$44.40	$44.45	$42.45	$42.75	$42.75	741,926
2018-01-12	$44.90	$45.45	$43.90	$44.15	$44.15	468,242
2018-01-11	$43.60	$44.80	$43.05	$44.75	$44.75	481,075
2018-01-10	$42.35	$43.73	$41.65	$43.65	$43.65	434,126
2018-01-09	$41.25	$43.00	$40.95	$42.70	$42.70	743,414
2018-01-08	$41.95	$42.00	$39.75	$40.95	$40.95	647,013
2018-01-05	$40.20	$41.75	$39.90	$41.50	$41.50	701,259
2018-01-04	$41.85	$41.85	$39.50	$39.75	$39.75	624,888
2018-01-03	$40.75	$41.95	$40.50	$41.70	$41.70	489,921
2018-01-02	$40.30	$41.20	$39.83	$40.45	$40.45	538,253
2017-12-29	$40.80	$41.15	$39.80	$39.85	$39.85	334,356
2017-12-28	$39.30	$41.20	$38.95	$40.80	$40.80	720,299
2017-12-27	$38.95	$39.47	$38.55	$38.70	$38.70	229,245
2017-12-26	$38.85	$39.25	$38.40	$38.95	$38.95	360,135
2017-12-22	$38.80	$39.03	$38.40	$38.85	$38.85	317,789
2017-12-21	$38.05	$38.85	$37.70	$38.65	$38.65	387,731
2017-12-20	$38.50	$38.50	$38.00	$38.05	$38.05	228,097
2017-12-19	$38.75	$39.30	$37.95	$38.00	$38.00	324,889
2017-12-18	$40.00	$40.20	$38.58	$38.80	$38.80	441,061
2017-12-15	$38.65	$39.90	$38.00	$39.65	$39.65	851,840
2017-12-14	$40.05	$40.20	$38.40	$38.60	$38.60	370,711
2017-12-13	$38.30	$40.50	$38.28	$40.00	$40.00	501,344
2017-12-12	$38.05	$38.80	$37.50	$38.15	$38.15	328,525
2017-12-11	$38.15	$38.50	$37.65	$37.95	$37.95	350,123
2017-12-08	$37.80	$38.30	$37.34	$38.15	$38.15	225,403
2017-12-07	$36.50	$37.65	$36.11	$37.55	$37.55	618,436
2017-12-06	$37.05	$37.41	$36.45	$36.45	$36.45	276,408
2017-12-05	$37.25	$37.75	$36.55	$37.10	$37.10	380,145
2017-12-04	$38.85	$39.35	$37.05	$37.15	$37.15	464,770
2017-12-01	$37.85	$37.90	$36.40	$37.20	$37.20	511,359
2017-11-30	$38.05	$38.40	$37.65	$37.80	$37.80	433,803
2017-11-29	$39.10	$39.25	$37.51	$37.85	$37.85	324,543
2017-11-28	$39.20	$39.75	$38.70	$39.15	$39.15	390,852
2017-11-27	$39.65	$39.80	$38.80	$38.90	$38.90	432,570
2017-11-24	$39.25	$39.75	$38.80	$39.50	$39.50	117,822
2017-11-22	$38.75	$39.40	$38.65	$39.05	$39.05	239,431
2017-11-21	$38.40	$38.75	$37.51	$38.70	$38.70	365,308
2017-11-20	$38.35	$38.85	$38.05	$38.10	$38.10	401,536
2017-11-17	$38.10	$38.65	$37.81	$38.00	$38.00	459,563
2017-11-16	$37.75	$38.40	$37.25	$37.90	$37.90	456,532
2017-11-15	$37.00	$37.75	$36.55	$37.60	$37.60	340,494
2017-11-14	$37.60	$37.65	$36.65	$37.20	$37.20	545,236
2017-11-13	$37.00	$38.25	$36.55	$37.80	$37.80	431,955
2017-11-10	$36.60	$38.25	$36.40	$37.25	$37.25	451,024
2017-11-09	$36.50	$36.88	$35.95	$36.55	$36.55	540,018
2017-11-08	$37.80	$38.00	$35.92	$36.90	$36.90	727,793
2017-11-07	$38.00	$38.00	$33.30	$36.40	$36.40	2,740,013
2017-11-06	$42.25	$43.15	$41.00	$41.10	$41.10	630,024
2017-11-03	$41.65	$42.15	$41.20	$42.05	$42.05	319,070
2017-11-02	$41.80	$41.80	$41.00	$41.50	$41.50	264,182
2017-11-01	$41.65	$42.00	$40.75	$41.95	$41.95	494,993
2017-10-31	$41.05	$41.90	$40.51	$41.60	$41.60	324,822
2017-10-30	$41.25	$41.85	$40.20	$40.90	$40.90	309,598
2017-10-27	$39.85	$41.45	$39.70	$41.25	$41.25	368,354
2017-10-26	$41.35	$41.40	$39.63	$39.85	$39.85	411,878
2017-10-25	$41.45	$41.90	$40.80	$41.50	$41.50	276,321
2017-10-24	$41.70	$42.20	$41.25	$41.55	$41.55	322,743
2017-10-23	$41.85	$42.05	$40.95	$41.40	$41.40	246,170
2017-10-20	$42.85	$43.25	$41.80	$41.85	$41.85	419,833
2017-10-19	$41.65	$42.80	$40.36	$42.60	$42.60	669,362
2017-10-18	$41.35	$41.55	$40.80	$41.25	$41.25	232,790
2017-10-17	$41.25	$41.25	$40.75	$41.05	$41.05	247,383
2017-10-16	$41.60	$42.15	$40.85	$41.20	$41.20	331,644
2017-10-13	$41.25	$41.70	$40.88	$41.35	$41.35	368,752
2017-10-12	$41.30	$41.68	$41.05	$41.30	$41.30	244,144
2017-10-11	$41.15	$41.70	$41.05	$41.20	$41.20	330,659
2017-10-10	$41.45	$41.45	$40.71	$41.10	$41.10	302,748
2017-10-09	$42.20	$42.45	$40.95	$41.15	$41.15	436,501
2017-10-06	$41.50	$42.40	$41.35	$42.40	$42.40	538,114
2017-10-05	$41.40	$41.85	$40.95	$41.75	$41.75	581,945
2017-10-04	$41.15	$41.65	$40.80	$41.35	$41.35	352,558
2017-10-03	$41.00	$41.20	$39.90	$41.10	$41.10	589,957
2017-10-02	$40.35	$41.00	$40.00	$40.90	$40.90	681,256
2017-09-29	$39.45	$40.20	$39.35	$40.00	$40.00	840,607
2017-09-28	$38.80	$39.30	$37.95	$39.30	$39.30	635,679
2017-09-27	$37.95	$39.35	$37.46	$39.05	$39.05	620,145
2017-09-26	$39.05	$39.10	$37.55	$37.70	$37.70	528,231
2017-09-25	$38.85	$39.60	$38.50	$39.10	$39.10	651,139
2017-09-22	$39.35	$39.63	$38.80	$39.00	$39.00	659,291
2017-09-21	$36.30	$39.75	$36.16	$39.40	$39.40	1,551,816
2017-09-20	$38.70	$38.96	$36.50	$36.75	$36.75	2,343,979
2017-09-19	$44.70	$45.79	$37.22	$38.05	$38.05	6,092,642
2017-09-18	$49.25	$50.05	$48.88	$49.65	$49.65	598,854
2017-09-15	$48.65	$49.18	$46.90	$49.05	$49.05	989,932
2017-09-14	$47.90	$50.00	$47.70	$48.85	$48.85	841,805
2017-09-13	$48.15	$48.95	$47.71	$47.90	$47.90	649,034
2017-09-12	$48.30	$48.50	$47.80	$48.35	$48.35	360,093
2017-09-11	$49.05	$49.79	$47.90	$48.20	$48.20	494,521
2017-09-08	$47.65	$49.95	$47.65	$48.60	$48.60	806,019
2017-09-07	$46.85	$48.05	$45.85	$47.80	$47.80	834,434
2017-09-06	$47.25	$47.90	$45.90	$46.75	$46.75	484,738
2017-09-05	$47.10	$47.75	$46.50	$47.05	$47.05	446,166
2017-09-01	$46.00	$47.50	$45.75	$47.40	$47.40	785,955
2017-08-31	$43.70	$46.40	$43.65	$45.80	$45.80	833,848
2017-08-30	$43.80	$44.60	$43.55	$43.55	$43.55	486,193
2017-08-29	$44.10	$44.41	$43.10	$43.75	$43.75	632,973
2017-08-28	$44.25	$44.85	$43.65	$44.75	$44.75	859,326
2017-08-25	$45.15	$45.20	$43.90	$43.95	$43.95	576,383
2017-08-24	$45.30	$46.02	$44.35	$45.00	$45.00	442,761
2017-08-23	$46.00	$46.15	$44.90	$45.00	$45.00	574,332
2017-08-22	$44.10	$46.55	$44.10	$46.30	$46.30	647,653
2017-08-21	$43.25	$44.13	$43.25	$43.95	$43.95	443,746
2017-08-18	$43.30	$43.85	$42.81	$43.20	$43.20	619,385
2017-08-17	$45.90	$46.35	$43.50	$43.50	$43.50	805,362
2017-08-16	$44.75	$46.45	$44.10	$45.65	$45.65	1,123,493
2017-08-15	$42.95	$44.43	$42.35	$44.30	$44.30	747,991
2017-08-14	$41.65	$42.85	$41.30	$42.70	$42.70	504,947
2017-08-11	$40.70	$41.75	$40.00	$41.40	$41.40	785,603
2017-08-10	$41.00	$42.10	$40.25	$40.35	$40.35	480,933
2017-08-09	$41.45	$41.75	$40.75	$41.20	$41.20	390,391
2017-08-08	$42.15	$42.45	$41.45	$41.70	$41.70	358,407
2017-08-07	$41.20	$42.43	$41.20	$42.10	$42.10	466,137
2017-08-04	$41.80	$41.80	$40.35	$41.05	$41.05	660,213
2017-08-03	$42.95	$42.95	$40.70	$41.70	$41.70	1,053,795
2017-08-02	$40.70	$41.35	$39.55	$40.60	$40.60	598,938
2017-08-01	$40.45	$40.95	$40.25	$40.45	$40.45	457,039
2017-07-31	$41.05	$41.50	$40.40	$40.45	$40.45	623,103
2017-07-28	$40.90	$41.35	$40.77	$41.00	$41.00	577,100
2017-07-27	$42.25	$43.00	$41.00	$41.10	$41.10	504,165
2017-07-26	$42.75	$42.81	$41.80	$42.20	$42.20	363,485
2017-07-25	$43.45	$43.90	$42.75	$42.80	$42.80	409,219
2017-07-24	$42.30	$43.50	$42.25	$43.50	$43.50	353,120
2017-07-21	$42.65	$42.90	$42.00	$42.20	$42.20	420,632
2017-07-20	$43.45	$43.67	$41.80	$42.30	$42.30	523,406
2017-07-19	$43.60	$44.00	$42.90	$43.55	$43.55	781,835
2017-07-18	$42.05	$43.75	$41.95	$43.05	$43.05	1,006,616
2017-07-17	$42.80	$43.24	$40.21	$41.95	$41.95	1,361,562
2017-07-14	$44.05	$44.45	$43.60	$44.25	$44.25	368,420
2017-07-13	$44.35	$44.73	$43.00	$44.05	$44.05	562,612
2017-07-12	$44.50	$44.90	$44.38	$44.40	$44.40	352,893
2017-07-11	$43.20	$44.35	$43.20	$44.05	$44.05	487,076
2017-07-10	$43.20	$43.78	$42.80	$43.35	$43.35	509,440
2017-07-07	$43.05	$43.23	$42.80	$43.15	$43.15	451,964
2017-07-06	$42.10	$42.95	$40.90	$42.85	$42.85	646,336
2017-07-05	$44.05	$44.13	$42.65	$42.75	$42.75	727,989
2017-07-03	$43.25	$43.70	$42.80	$43.60	$43.60	181,055
2017-06-30	$42.75	$43.48	$42.35	$43.10	$43.10	350,745
2017-06-29	$43.00	$43.15	$42.45	$42.80	$42.80	651,596
2017-06-28	$42.85	$43.75	$42.15	$43.20	$43.20	949,703
2017-06-27	$43.85	$43.85	$41.51	$41.85	$41.85	732,125
2017-06-26	$44.35	$44.53	$43.45	$44.10	$44.10	308,388
2017-06-23	$43.85	$44.95	$43.40	$44.15	$44.15	669,367
2017-06-22	$42.60	$43.65	$42.60	$43.65	$43.65	541,523
2017-06-21	$41.40	$42.85	$41.40	$42.75	$42.75	604,316
2017-06-20	$40.35	$41.50	$39.95	$41.40	$41.40	732,260
2017-06-19	$39.00	$40.25	$38.45	$40.25	$40.25	839,933
2017-06-16	$38.85	$39.25	$38.20	$38.65	$38.65	1,247,237
2017-06-15	$38.30	$39.25	$38.05	$39.15	$39.15	444,511
2017-06-14	$38.75	$38.95	$37.75	$38.85	$38.85	503,803
2017-06-13	$38.70	$39.23	$38.50	$38.60	$38.60	328,524
2017-06-12	$38.85	$39.15	$37.90	$38.55	$38.55	613,487
2017-06-09	$41.00	$41.35	$38.30	$38.85	$38.85	793,346
2017-06-08	$40.45	$41.15	$39.67	$41.05	$41.05	553,381
2017-06-07	$39.75	$40.85	$39.60	$40.45	$40.45	576,453
2017-06-06	$38.85	$39.98	$38.62	$39.65	$39.65	409,550
2017-06-05	$40.20	$41.20	$38.55	$39.05	$39.05	782,531
2017-06-02	$39.20	$40.20	$38.70	$40.05	$40.05	1,064,150
2017-06-01	$38.40	$39.20	$37.85	$38.75	$38.75	1,460,160
2017-05-31	$36.55	$38.60	$35.85	$37.60	$37.60	1,903,272
2017-05-30	$36.00	$36.40	$34.90	$35.40	$35.40	702,713
2017-05-26	$34.35	$36.05	$34.35	$35.75	$35.75	820,265
2017-05-25	$34.75	$35.35	$34.15	$34.15	$34.15	474,592
2017-05-24	$34.50	$34.95	$34.00	$34.55	$34.55	516,545
2017-05-23	$34.35	$34.60	$33.85	$34.55	$34.55	405,205
2017-05-22	$33.85	$34.35	$33.70	$34.15	$34.15	567,431
2017-05-19	$33.75	$34.13	$33.31	$33.70	$33.70	605,706
2017-05-18	$32.90	$33.90	$32.80	$33.65	$33.65	406,556
2017-05-17	$32.90	$33.23	$32.65	$32.95	$32.95	456,164
2017-05-16	$32.80	$33.55	$32.50	$33.55	$33.55	404,754
2017-05-15	$33.40	$33.70	$32.65	$32.65	$32.65	399,346
2017-05-12	$33.40	$33.65	$32.85	$33.25	$33.25	432,628
2017-05-11	$32.00	$34.20	$32.00	$33.40	$33.40	644,385
2017-05-10	$30.95	$32.40	$29.95	$31.90	$31.90	1,470,552
2017-05-09	$31.90	$33.00	$31.41	$32.90	$32.90	997,808
2017-05-08	$31.75	$32.55	$31.01	$31.90	$31.90	766,882
2017-05-05	$32.50	$32.50	$31.95	$32.05	$32.05	615,131
2017-05-04	$32.70	$32.85	$32.15	$32.25	$32.25	353,678
2017-05-03	$33.30	$33.42	$32.30	$32.75	$32.75	477,160
2017-05-02	$33.80	$34.05	$32.80	$33.25	$33.25	408,310
2017-05-01	$32.55	$33.78	$32.55	$33.65	$33.65	439,305
2017-04-28	$33.30	$33.30	$32.10	$32.60	$32.60	374,440
2017-04-27	$33.35	$33.35	$32.65	$33.20	$33.20	348,452
2017-04-26	$33.00	$33.65	$32.85	$33.25	$33.25	457,707
2017-04-25	$32.60	$33.03	$32.35	$32.95	$32.95	456,559
2017-04-24	$32.55	$32.95	$32.10	$32.40	$32.40	380,689
2017-04-21	$32.70	$33.05	$31.74	$32.15	$32.15	366,378
2017-04-20	$32.65	$33.15	$32.05	$32.75	$32.75	294,063
2017-04-19	$32.05	$32.65	$31.85	$32.45	$32.45	659,431
2017-04-18	$31.25	$32.50	$31.05	$31.85	$31.85	549,365
2017-04-17	$31.05	$31.30	$30.76	$31.25	$31.25	288,391
2017-04-13	$31.25	$31.75	$30.90	$31.05	$31.05	253,380
2017-04-12	$31.20	$31.50	$30.80	$31.35	$31.35	279,230
2017-04-11	$31.20	$31.50	$31.00	$31.18	$31.18	320,541
2017-04-10	$31.15	$31.60	$30.79	$31.30	$31.30	417,563
2017-04-07	$30.00	$31.40	$29.86	$31.20	$31.20	600,902
2017-04-06	$30.60	$30.70	$29.55	$30.20	$30.20	524,592
2017-04-05	$30.95	$31.35	$29.96	$30.15	$30.15	664,469
2017-04-04	$31.45	$31.95	$30.70	$30.90	$30.90	684,807
2017-04-03	$31.80	$31.90	$30.75	$31.25	$31.25	730,044
2017-03-31	$31.30	$32.00	$30.92	$31.30	$31.30	679,150
2017-03-30	$30.75	$31.60	$30.50	$31.25	$31.25	604,986
2017-03-29	$30.85	$31.43	$30.71	$30.75	$30.75	456,592
2017-03-28	$30.90	$31.35	$30.25	$30.85	$30.85	446,260
2017-03-27	$29.75	$31.33	$29.57	$30.80	$30.80	905,142
2017-03-24	$28.65	$30.20	$28.46	$29.95	$29.95	769,978
2017-03-23	$28.35	$28.55	$27.80	$28.40	$28.40	512,205
2017-03-22	$28.50	$28.75	$28.05	$28.45	$28.45	305,864
2017-03-21	$29.45	$29.50	$28.15	$28.45	$28.45	672,834
2017-03-20	$28.90	$29.95	$28.73	$29.90	$29.90	631,015
2017-03-17	$27.85	$29.00	$27.85	$28.90	$28.90	903,529
2017-03-16	$28.50	$28.65	$27.80	$27.95	$27.95	348,480
2017-03-15	$27.40	$28.65	$27.20	$28.50	$28.50	725,347
2017-03-14	$27.50	$27.60	$26.85	$27.35	$27.35	317,199
2017-03-13	$26.25	$28.00	$26.24	$27.55	$27.55	714,044
2017-03-10	$27.35	$27.45	$26.00	$26.35	$26.35	893,621
2017-03-09	$27.85	$28.08	$27.05	$27.35	$27.35	595,080
2017-03-08	$26.55	$28.50	$26.40	$27.80	$27.80	1,022,626
2017-03-07	$29.45	$29.45	$25.00	$26.40	$26.40	2,946,700
2017-03-06	$29.05	$30.37	$28.45	$29.75	$29.75	899,881
2017-03-03	$27.50	$29.55	$27.50	$28.75	$28.75	1,000,976
2017-03-02	$26.10	$28.00	$26.05	$27.40	$27.40	1,249,601
2017-03-01	$26.10	$26.75	$24.92	$26.00	$26.00	647,994
2017-02-28	$26.60	$26.85	$25.55	$25.70	$25.70	457,365
2017-02-27	$25.35	$26.81	$25.15	$26.65	$26.65	478,948
2017-02-24	$24.95	$25.55	$24.95	$25.30	$25.30	231,218
2017-02-23	$25.10	$25.35	$24.65	$25.35	$25.35	398,299
2017-02-22	$25.75	$26.03	$25.03	$25.10	$25.10	302,343
2017-02-21	$26.30	$26.80	$25.40	$25.85	$25.85	445,016
2017-02-17	$26.15	$26.45	$25.65	$26.10	$26.10	363,623
2017-02-16	$26.55	$26.75	$25.60	$26.20	$26.20	363,399
2017-02-15	$26.35	$26.75	$26.20	$26.60	$26.60	316,568
2017-02-14	$26.30	$26.65	$26.00	$26.40	$26.40	364,181
2017-02-13	$25.90	$26.30	$25.90	$26.20	$26.20	430,667
2017-02-10	$25.75	$26.00	$25.55	$25.80	$25.80	347,321
2017-02-09	$25.20	$25.75	$25.00	$25.75	$25.75	376,759
2017-02-08	$24.55	$25.25	$24.05	$25.20	$25.20	371,712
2017-02-07	$25.10	$25.30	$24.50	$24.65	$24.65	412,670
2017-02-06	$26.55	$26.58	$25.00	$25.00	$25.00	614,746
2017-02-03	$26.25	$26.78	$25.35	$26.75	$26.75	443,108
2017-02-02	$26.55	$26.75	$25.60	$26.05	$26.05	432,524
2017-02-01	$27.20	$27.95	$26.60	$26.70	$26.70	546,895
2017-01-31	$25.25	$27.20	$25.05	$27.05	$27.05	479,068
2017-01-30	$25.75	$25.91	$25.25	$25.45	$25.45	303,198
2017-01-27	$26.10	$26.20	$25.65	$26.00	$26.00	274,030
2017-01-26	$25.90	$26.30	$25.73	$26.00	$26.00	324,620
2017-01-25	$25.00	$26.10	$24.90	$25.90	$25.90	474,577
2017-01-24	$24.60	$24.90	$23.70	$24.88	$24.88	423,252
2017-01-23	$23.45	$25.30	$23.40	$24.70	$24.70	625,811
2017-01-20	$23.55	$23.80	$23.10	$23.45	$23.45	340,824
2017-01-19	$23.85	$24.25	$23.45	$23.50	$23.50	494,100
2017-01-18	$24.00	$24.20	$23.63	$24.10	$24.10	272,230
2017-01-17	$24.80	$24.90	$23.10	$23.80	$23.80	568,135
2017-01-13	$24.95	$25.44	$24.85	$25.10	$25.10	349,279
2017-01-12	$25.00	$25.40	$24.48	$24.90	$24.90	509,798
2017-01-11	$25.95	$26.20	$24.40	$25.20	$25.20	737,007
2017-01-10	$26.65	$27.00	$26.00	$26.10	$26.10	719,350
2017-01-09	$27.15	$27.15	$26.50	$26.60	$26.60	526,451
2017-01-06	$27.30	$27.33	$26.80	$26.90	$26.90	292,831
2017-01-05	$27.30	$27.50	$26.85	$27.10	$27.10	484,655
2017-01-04	$25.90	$27.40	$25.90	$27.30	$27.30	703,975
2017-01-03	$25.45	$26.15	$25.25	$25.95	$25.95	398,552
2016-12-30	$25.55	$25.88	$25.20	$25.25	$25.25	351,131
2016-12-29	$25.05	$25.45	$25.03	$25.35	$25.35	249,319
2016-12-28	$25.85	$25.90	$25.00	$25.05	$25.05	235,192
2016-12-27	$25.65	$25.95	$25.40	$25.70	$25.70	250,079
2016-12-23	$24.95	$25.64	$24.80	$25.60	$25.60	267,810
2016-12-22	$25.35	$25.60	$24.25	$24.90	$24.90	598,328
2016-12-21	$26.25	$26.40	$25.30	$25.45	$25.45	413,015
2016-12-20	$25.75	$27.05	$25.65	$26.10	$26.10	735,303
2016-12-19	$23.95	$27.10	$23.95	$25.65	$25.65	1,277,456
2016-12-16	$23.85	$24.40	$23.70	$23.75	$23.75	1,278,245
2016-12-15	$22.85	$23.75	$22.70	$23.65	$23.65	412,611
2016-12-14	$23.20	$23.20	$22.25	$22.80	$22.80	335,991
2016-12-13	$23.50	$24.50	$23.00	$23.15	$23.15	477,928
2016-12-12	$22.85	$23.50	$22.85	$23.20	$23.20	461,937
2016-12-09	$22.50	$23.20	$22.45	$23.00	$23.00	649,843
2016-12-08	$22.30	$22.40	$21.60	$22.30	$22.30	392,012
2016-12-07	$22.50	$22.85	$21.85	$22.45	$22.45	610,729
2016-12-06	$22.45	$22.95	$21.80	$22.95	$22.95	416,909
2016-12-05	$21.65	$22.30	$21.50	$22.20	$22.20	312,261
2016-12-02	$21.25	$21.80	$20.70	$21.80	$21.80	276,628
2016-12-01	$21.60	$21.60	$20.55	$21.15	$21.15	515,531
2016-11-30	$22.25	$22.45	$21.04	$21.55	$21.55	411,128
2016-11-29	$21.70	$22.58	$21.20	$22.25	$22.25	568,550
2016-11-28	$22.55	$22.80	$21.40	$21.65	$21.65	508,456
2016-11-25	$22.50	$22.79	$21.75	$22.70	$22.70	210,934
2016-11-23	$20.90	$22.25	$20.60	$22.25	$22.25	364,856
2016-11-22	$22.00	$22.05	$20.70	$21.30	$21.30	505,606
2016-11-21	$22.10	$22.30	$21.20	$22.25	$22.25	523,648
2016-11-18	$24.70	$24.70	$22.10	$22.25	$22.25	1,203,862
2016-11-17	$23.50	$24.75	$23.50	$24.70	$24.70	421,645
2016-11-16	$23.95	$24.10	$23.30	$23.63	$23.63	459,053
2016-11-15	$23.85	$24.55	$23.30	$24.00	$24.00	671,020
2016-11-14	$21.60	$23.95	$21.30	$23.90	$23.90	1,091,881
2016-11-11	$20.35	$22.05	$20.33	$21.60	$21.60	1,268,470
2016-11-10	$20.60	$21.20	$19.95	$20.50	$20.50	809,924
2016-11-09	$19.85	$21.50	$19.55	$20.25	$20.25	1,186,264
2016-11-08	$18.40	$19.15	$18.25	$18.95	$18.95	494,586
2016-11-07	$18.30	$18.85	$18.25	$18.70	$18.70	705,377
2016-11-04	$17.95	$18.00	$17.25	$17.85	$17.85	979,206
2016-11-03	$19.80	$20.05	$18.00	$18.10	$18.10	839,887
2016-11-02	$20.20	$20.50	$19.73	$19.75	$19.75	260,238
2016-11-01	$19.90	$20.40	$19.80	$20.20	$20.20	404,450
2016-10-31	$20.45	$20.80	$19.70	$19.80	$19.80	612,944
2016-10-28	$20.20	$20.70	$19.91	$20.60	$20.60	405,333
2016-10-27	$20.75	$21.05	$20.25	$20.35	$20.35	341,880
2016-10-26	$21.05	$21.25	$20.40	$20.65	$20.65	306,009
2016-10-25	$20.65	$21.29	$20.53	$21.05	$21.05	282,696
2016-10-24	$21.05	$21.20	$20.63	$20.65	$20.65	308,627
2016-10-21	$20.80	$21.12	$20.45	$20.83	$20.83	265,231
2016-10-20	$20.60	$21.07	$20.46	$20.88	$20.88	341,592
2016-10-19	$20.71	$20.99	$20.56	$20.71	$20.71	463,575
2016-10-18	$20.86	$21.11	$20.46	$20.62	$20.62	563,168
2016-10-17	$20.72	$21.24	$20.64	$20.69	$20.69	583,669
2016-10-14	$22.02	$22.17	$20.62	$20.81	$20.81	1,031,813
2016-10-13	$21.08	$22.28	$21.00	$21.96	$21.96	1,025,889
2016-10-12	$22.76	$23.24	$21.44	$21.54	$21.54	1,356,951
2016-10-11	$26.16	$26.19	$22.51	$23.00	$23.00	2,454,360
2016-10-10	$24.04	$24.86	$24.02	$24.69	$24.69	425,407
2016-10-07	$23.87	$23.99	$23.38	$23.78	$23.78	503,994
2016-10-06	$24.12	$24.21	$23.43	$23.84	$23.84	601,323
2016-10-05	$23.52	$24.36	$23.52	$24.18	$24.18	497,201
2016-10-04	$23.64	$24.01	$23.35	$23.52	$23.52	493,989
2016-10-03	$24.43	$24.43	$22.69	$23.75	$23.75	1,051,031
2016-09-30	$24.73	$25.08	$24.50	$24.73	$24.73	436,737
2016-09-29	$26.56	$26.68	$24.32	$24.63	$24.63	757,313
2016-09-28	$26.58	$26.84	$26.00	$26.68	$26.68	561,712
2016-09-27	$25.88	$26.64	$25.76	$26.58	$26.58	627,877
2016-09-26	$26.17	$26.30	$25.70	$25.86	$25.86	486,616
2016-09-23	$26.02	$26.23	$25.64	$26.17	$26.17	511,207
2016-09-22	$26.18	$26.36	$25.67	$26.02	$26.02	736,758
2016-09-21	$25.34	$26.14	$25.34	$26.11	$26.11	694,508
2016-09-20	$25.14	$26.08	$25.00	$25.34	$25.34	652,205
2016-09-19	$25.47	$26.30	$24.83	$24.91	$24.91	1,281,386
2016-09-16	$24.40	$25.48	$24.12	$25.09	$25.09	3,535,758
2016-09-15	$22.65	$24.21	$22.55	$24.20	$24.20	1,121,535
2016-09-14	$22.34	$22.68	$22.23	$22.57	$22.57	559,269
2016-09-13	$22.59	$22.75	$21.84	$22.18	$22.18	521,844
2016-09-12	$21.51	$22.58	$20.80	$22.55	$22.55	606,976
2016-09-09	$22.49	$22.59	$21.70	$21.70	$21.70	643,887
2016-09-08	$22.59	$22.78	$22.38	$22.65	$22.65	567,032
2016-09-07	$22.19	$22.63	$22.02	$22.51	$22.51	409,903
2016-09-06	$22.11	$22.60	$21.80	$22.19	$22.19	493,132
2016-09-02	$22.09	$22.09	$21.70	$21.97	$21.97	315,149
2016-09-01	$21.47	$22.12	$21.37	$22.03	$22.03	490,556
2016-08-31	$21.90	$21.97	$21.17	$21.38	$21.38	365,293
2016-08-30	$21.78	$22.14	$21.64	$21.87	$21.87	334,536
2016-08-29	$22.09	$22.09	$21.47	$21.83	$21.83	287,597
2016-08-26	$21.46	$22.11	$21.37	$22.07	$22.07	521,545
2016-08-25	$21.86	$22.25	$20.92	$21.35	$21.35	663,764
2016-08-24	$22.81	$23.18	$21.73	$21.86	$21.86	472,192
2016-08-23	$22.28	$22.84	$22.18	$22.75	$22.75	338,088
2016-08-22	$22.28	$22.47	$22.09	$22.24	$22.24	593,285
2016-08-19	$22.09	$22.68	$21.88	$22.13	$22.13	689,084
2016-08-18	$22.05	$22.18	$21.68	$22.09	$22.09	689,395
2016-08-17	$22.46	$22.94	$22.03	$22.11	$22.11	308,013
2016-08-16	$22.60	$22.81	$22.26	$22.30	$22.30	361,295
2016-08-15	$22.69	$23.03	$22.58	$22.70	$22.70	301,894
2016-08-12	$23.28	$23.31	$22.58	$22.68	$22.68	547,815
2016-08-11	$22.78	$23.48	$22.53	$23.35	$23.35	488,233
2016-08-10	$23.29	$23.33	$22.57	$22.73	$22.73	287,220
2016-08-09	$22.96	$23.42	$22.75	$23.18	$23.18	335,736
2016-08-08	$23.07	$23.40	$22.91	$23.20	$23.20	456,934
2016-08-05	$22.51	$23.22	$22.26	$23.11	$23.11	420,233
2016-08-04	$23.44	$23.50	$22.29	$22.32	$22.32	656,014
2016-08-03	$23.98	$24.00	$22.13	$22.92	$22.92	1,126,558
2016-08-02	$22.22	$22.59	$21.94	$22.26	$22.26	577,808
2016-08-01	$22.18	$22.58	$21.81	$22.22	$22.22	669,437
2016-07-29	$22.49	$22.69	$21.88	$22.22	$22.22	743,985
2016-07-28	$22.05	$22.70	$21.72	$22.53	$22.53	500,310
2016-07-27	$21.47	$22.22	$21.07	$22.07	$22.07	371,150
2016-07-26	$21.39	$21.65	$21.09	$21.37	$21.37	240,289
2016-07-25	$21.03	$21.60	$20.78	$21.50	$21.50	447,944
2016-07-22	$20.96	$21.21	$20.84	$21.03	$21.03	211,178
2016-07-21	$20.73	$21.10	$20.66	$21.00	$21.00	464,970
2016-07-20	$21.10	$21.10	$20.34	$20.65	$20.65	444,883
2016-07-19	$20.86	$21.22	$20.50	$20.95	$20.95	405,416
2016-07-18	$20.27	$21.17	$20.26	$20.77	$20.77	978,785
2016-07-15	$22.02	$22.13	$21.00	$21.84	$21.84	328,791
2016-07-14	$21.70	$22.00	$21.30	$21.85	$21.85	352,217
2016-07-13	$21.59	$21.89	$21.52	$21.65	$21.65	342,992
2016-07-12	$21.86	$21.94	$21.43	$21.60	$21.60	479,785
2016-07-11	$21.23	$21.67	$21.22	$21.64	$21.64	321,289
2016-07-08	$20.81	$21.20	$20.51	$21.11	$21.11	517,378
2016-07-07	$21.81	$21.96	$20.53	$20.60	$20.60	936,495
2016-07-06	$20.62	$21.64	$20.51	$21.58	$21.58	594,952
2016-07-05	$20.68	$20.80	$20.28	$20.55	$20.55	360,596
2016-07-01	$20.45	$20.69	$20.19	$20.64	$20.64	323,577
2016-06-30	$19.96	$20.38	$19.40	$20.37	$20.37	973,240
2016-06-29	$19.29	$19.94	$19.12	$19.85	$19.85	572,373
2016-06-28	$18.35	$19.14	$18.25	$19.06	$19.06	425,492
2016-06-27	$18.40	$18.65	$17.86	$18.05	$18.05	609,538
2016-06-24	$18.35	$18.86	$17.93	$18.44	$18.44	2,080,044
2016-06-23	$19.10	$19.16	$18.61	$19.12	$19.12	497,829
2016-06-22	$18.28	$19.21	$18.28	$18.88	$18.88	451,841
2016-06-21	$18.34	$18.40	$17.87	$18.34	$18.34	440,936
2016-06-20	$17.93	$18.62	$17.51	$18.31	$18.31	820,344
2016-06-17	$18.44	$18.96	$17.76	$17.82	$17.82	977,371
2016-06-16	$18.45	$18.61	$18.22	$18.52	$18.52	317,159
2016-06-15	$18.69	$18.93	$18.28	$18.57	$18.57	274,531
2016-06-14	$18.74	$18.97	$18.27	$18.55	$18.55	529,118
2016-06-13	$19.37	$19.64	$18.58	$18.70	$18.70	644,683
2016-06-10	$19.35	$19.67	$19.00	$19.39	$19.39	452,001
2016-06-09	$19.11	$19.82	$19.11	$19.61	$19.61	391,125
2016-06-08	$19.60	$19.83	$19.31	$19.61	$19.61	359,501
2016-06-07	$19.54	$19.74	$19.20	$19.60	$19.60	502,024
2016-06-06	$19.50	$19.85	$19.27	$19.65	$19.65	429,846
2016-06-03	$19.74	$19.86	$19.32	$19.53	$19.53	412,732
2016-06-02	$19.72	$19.97	$19.48	$19.74	$19.74	398,868
2016-06-01	$19.44	$19.70	$19.09	$19.62	$19.62	366,386
2016-05-31	$19.16	$19.68	$18.98	$19.51	$19.51	486,446
2016-05-27	$18.85	$19.44	$18.81	$19.15	$19.15	472,746
2016-05-26	$19.05	$19.27	$18.57	$18.78	$18.78	479,278
2016-05-25	$18.90	$19.10	$18.55	$18.97	$18.97	532,447
2016-05-24	$18.44	$18.93	$18.41	$18.85	$18.85	431,239
2016-05-23	$18.09	$18.54	$17.98	$18.41	$18.41	457,005
2016-05-20	$17.56	$18.08	$17.39	$17.97	$17.97	386,528
2016-05-19	$17.21	$17.66	$17.00	$17.57	$17.57	266,091
2016-05-18	$17.61	$17.85	$17.29	$17.41	$17.41	428,653
2016-05-17	$17.80	$18.02	$17.51	$17.75	$17.75	725,282
2016-05-16	$17.25	$17.76	$16.61	$17.67	$17.67	892,149
2016-05-13	$16.15	$17.47	$15.99	$17.28	$17.28	1,027,205
2016-05-12	$16.34	$16.55	$15.93	$16.27	$16.27	577,654
2016-05-11	$16.13	$16.79	$16.13	$16.18	$16.18	479,576
2016-05-10	$16.17	$16.60	$15.78	$16.25	$16.25	447,309
2016-05-09	$15.48	$16.10	$15.20	$15.92	$15.92	479,933
2016-05-06	$15.62	$16.00	$14.14	$15.12	$15.12	1,218,092
2016-05-05	$16.07	$16.24	$15.49	$15.63	$15.63	525,939
2016-05-04	$15.84	$16.05	$15.28	$15.90	$15.90	808,416
2016-05-03	$16.77	$16.93	$16.43	$16.54	$16.54	381,043
2016-05-02	$17.16	$17.16	$16.34	$16.87	$16.87	564,186
2016-04-29	$17.02	$17.20	$16.80	$17.16	$17.16	479,303
2016-04-28	$17.07	$17.49	$16.82	$17.17	$17.17	523,512
2016-04-27	$17.17	$17.39	$16.87	$17.08	$17.08	355,923
2016-04-26	$17.56	$17.57	$16.88	$17.21	$17.21	482,246
2016-04-25	$17.82	$17.91	$17.31	$17.55	$17.55	539,918
2016-04-22	$17.22	$17.82	$17.22	$17.81	$17.81	615,615
2016-04-21	$16.50	$17.17	$16.41	$17.16	$17.16	711,340
2016-04-20	$16.41	$16.79	$16.24	$16.58	$16.58	449,449
2016-04-19	$17.03	$17.10	$15.99	$16.30	$16.30	486,578
2016-04-18	$16.18	$16.90	$16.12	$16.77	$16.77	1,075,329
2016-04-15	$16.32	$16.51	$15.92	$16.32	$16.32	402,315
2016-04-14	$16.55	$16.63	$16.19	$16.37	$16.37	282,904
2016-04-13	$16.70	$16.74	$16.29	$16.54	$16.54	698,121
2016-04-12	$16.56	$16.87	$16.34	$16.58	$16.58	438,689
2016-04-11	$16.88	$16.93	$16.19	$16.55	$16.55	546,255
2016-04-08	$16.93	$17.15	$16.51	$16.72	$16.72	476,791
2016-04-07	$16.67	$17.12	$16.49	$16.72	$16.72	799,485
2016-04-06	$16.20	$16.80	$16.19	$16.69	$16.69	552,420
2016-04-05	$16.11	$16.20	$15.87	$16.18	$16.18	495,313
2016-04-04	$16.26	$16.60	$15.97	$16.22	$16.22	689,089
2016-04-01	$15.20	$16.33	$14.93	$16.21	$16.21	848,436
2016-03-31	$15.11	$15.51	$15.00	$15.25	$15.25	897,915
2016-03-30	$15.70	$15.71	$14.82	$15.03	$15.03	637,379
2016-03-29	$14.02	$15.51	$13.92	$15.47	$15.47	1,166,254
2016-03-28	$14.56	$14.63	$13.93	$14.12	$14.12	522,734
2016-03-24	$14.67	$14.77	$14.16	$14.40	$14.40	497,936
2016-03-23	$15.02	$15.22	$14.67	$14.67	$14.67	613,422
2016-03-22	$14.72	$15.11	$14.62	$15.00	$15.00	649,964
2016-03-21	$14.06	$14.75	$14.02	$14.72	$14.72	528,780
2016-03-18	$13.98	$14.34	$13.43	$14.09	$14.09	1,240,969
2016-03-17	$14.51	$14.79	$13.42	$13.89	$13.89	730,781
2016-03-16	$14.53	$15.02	$14.38	$14.53	$14.53	342,074
2016-03-15	$15.36	$15.54	$14.30	$14.59	$14.59	676,323
2016-03-14	$15.48	$15.80	$15.36	$15.50	$15.50	575,092
2016-03-11	$15.51	$15.87	$15.38	$15.65	$15.65	782,175
2016-03-10	$15.44	$15.99	$15.23	$15.37	$15.37	1,283,978
2016-03-09	$14.65	$15.77	$14.25	$15.21	$15.21	1,382,347
2016-03-08	$14.81	$15.16	$14.60	$14.65	$14.65	1,231,860
2016-03-07	$14.27	$15.07	$14.04	$14.85	$14.85	1,239,787
2016-03-04	$14.00	$14.75	$13.59	$14.38	$14.38	1,653,546
2016-03-03	$14.04	$14.95	$13.23	$13.99	$13.99	1,552,757
2016-03-02	$12.85	$13.64	$12.80	$13.37	$13.37	753,261
2016-03-01	$12.72	$13.12	$12.15	$12.98	$12.98	879,065
2016-02-29	$13.22	$13.50	$12.53	$12.54	$12.54	765,583
2016-02-26	$13.31	$13.57	$13.00	$13.25	$13.25	447,824
2016-02-25	$13.57	$13.61	$12.80	$13.19	$13.19	515,944
2016-02-24	$13.13	$13.70	$12.92	$13.53	$13.53	397,793
2016-02-23	$13.42	$13.76	$13.15	$13.35	$13.35	437,375
2016-02-22	$13.89	$13.91	$13.40	$13.62	$13.62	589,768
2016-02-19	$13.01	$13.79	$12.75	$13.64	$13.64	562,237
2016-02-18	$13.32	$13.32	$12.84	$13.12	$13.12	598,226
2016-02-17	$13.24	$13.71	$12.83	$13.35	$13.35	567,082
2016-02-16	$13.04	$13.26	$12.73	$13.14	$13.14	559,233
2016-02-12	$12.46	$12.86	$12.05	$12.84	$12.84	640,296
2016-02-11	$12.17	$12.48	$11.98	$12.36	$12.36	614,974
2016-02-10	$12.31	$13.27	$12.20	$12.48	$12.48	911,098
2016-02-09	$12.16	$12.94	$11.83	$12.13	$12.13	1,210,834
2016-02-08	$12.24	$13.94	$11.79	$12.54	$12.54	2,999,190
2016-02-05	$10.08	$14.59	$9.51	$12.13	$12.13	4,673,846
2016-02-04	$10.52	$10.79	$9.83	$10.13	$10.13	756,524
2016-02-03	$10.84	$10.84	$10.10	$10.60	$10.60	362,156
2016-02-02	$11.12	$11.12	$10.60	$10.73	$10.73	407,282
2016-02-01	$11.23	$11.60	$10.78	$11.27	$11.27	525,322
2016-01-29	$10.56	$11.50	$10.42	$11.34	$11.34	819,264
2016-01-28	$11.16	$11.25	$10.32	$10.60	$10.60	612,082
2016-01-27	$11.70	$11.98	$10.79	$11.04	$11.04	431,814
2016-01-26	$11.97	$12.01	$11.32	$11.75	$11.75	394,383
2016-01-25	$12.35	$12.85	$11.87	$11.92	$11.92	479,690
2016-01-22	$12.02	$12.49	$11.75	$12.47	$12.47	497,989
2016-01-21	$12.27	$12.49	$11.73	$11.75	$11.75	550,020
2016-01-20	$10.92	$12.58	$10.75	$12.29	$12.29	968,362
2016-01-19	$11.52	$11.85	$10.89	$11.14	$11.14	758,253
2016-01-15	$10.92	$11.33	$10.47	$11.29	$11.29	652,022
2016-01-14	$11.07	$11.53	$10.46	$11.34	$11.34	526,338
2016-01-13	$11.34	$11.76	$10.71	$10.87	$10.87	748,959
2016-01-12	$11.49	$11.82	$11.19	$11.48	$11.48	711,580
2016-01-11	$11.82	$11.83	$10.75	$11.25	$11.25	1,582,092
2016-01-08	$12.91	$12.91	$11.61	$11.69	$11.69	931,613
2016-01-07	$12.39	$12.84	$12.22	$12.78	$12.78	819,943
2016-01-06	$13.32	$13.32	$12.59	$12.70	$12.70	614,322
2016-01-05	$13.23	$13.89	$12.95	$13.43	$13.43	596,146
2016-01-04	$13.16	$13.44	$12.90	$13.14	$13.14	766,892
2015-12-31	$13.66	$13.74	$13.39	$13.44	$13.44	623,080
2015-12-30	$13.51	$13.79	$13.40	$13.69	$13.69	345,242
2015-12-29	$13.76	$14.00	$13.26	$13.47	$13.47	803,058
2015-12-28	$13.84	$14.14	$13.43	$14.00	$14.00	715,568
2015-12-24	$14.28	$14.30	$14.02	$14.14	$14.14	223,494
2015-12-23	$14.25	$14.50	$13.97	$14.33	$14.33	532,176
2015-12-22	$14.22	$14.37	$13.78	$14.10	$14.10	519,928
2015-12-21	$14.22	$14.36	$13.80	$14.22	$14.22	563,219
2015-12-18	$13.73	$14.44	$13.00	$14.13	$14.13	1,823,030
2015-12-17	$13.81	$14.06	$13.36	$13.84	$13.84	650,608
2015-12-16	$13.49	$13.79	$13.27	$13.65	$13.65	719,717
2015-12-15	$12.93	$13.41	$12.89	$13.25	$13.25	823,253
2015-12-14	$13.07	$13.32	$12.54	$12.78	$12.78	1,036,041
2015-12-11	$14.00	$14.19	$12.95	$13.17	$13.17	1,352,634
2015-12-10	$14.63	$14.86	$14.14	$14.24	$14.24	906,100
2015-12-09	$14.80	$14.90	$14.30	$14.59	$14.59	632,623
2015-12-08	$14.05	$14.94	$14.01	$14.82	$14.82	652,140
2015-12-07	$14.65	$14.85	$14.12	$14.44	$14.44	964,256
2015-12-04	$14.97	$15.00	$14.01	$14.58	$14.58	1,990,272
2015-12-03	$16.11	$16.19	$15.14	$15.45	$15.45	627,209
2015-12-02	$16.63	$16.91	$16.22	$16.26	$16.26	561,322
2015-12-01	$16.37	$16.79	$16.24	$16.71	$16.71	593,924
2015-11-30	$16.78	$16.79	$15.72	$16.16	$16.16	500,008
2015-11-27	$16.38	$16.80	$16.16	$16.66	$16.66	245,635
2015-11-25	$16.22	$16.68	$16.22	$16.37	$16.37	542,111
2015-11-24	$15.32	$16.43	$15.24	$16.29	$16.29	840,413
2015-11-23	$15.58	$15.84	$15.14	$15.33	$15.33	1,086,549
2015-11-20	$15.97	$15.97	$15.44	$15.45	$15.45	733,179
2015-11-19	$16.63	$16.63	$15.79	$15.97	$15.97	671,908
2015-11-18	$16.70	$16.80	$16.15	$16.51	$16.51	770,983
2015-11-17	$16.01	$16.85	$15.94	$16.68	$16.68	827,480
2015-11-16	$16.09	$16.40	$15.84	$16.11	$16.11	667,287
2015-11-13	$16.26	$16.82	$15.97	$16.20	$16.20	941,512
2015-11-12	$16.29	$16.42	$13.76	$16.32	$16.32	2,574,399
2015-11-11	$18.86	$18.95	$17.57	$17.59	$17.59	624,888
2015-11-10	$18.15	$19.22	$18.05	$18.86	$18.86	668,131
2015-11-09	$18.11	$18.55	$18.02	$18.27	$18.27	667,567
2015-11-06	$17.62	$18.30	$17.08	$18.11	$18.11	602,855
2015-11-05	$18.18	$18.26	$17.12	$17.78	$17.78	632,994
2015-11-04	$18.88	$20.39	$17.78	$18.26	$18.26	1,220,110
2015-11-03	$17.29	$18.22	$16.85	$17.78	$17.78	795,007
2015-11-02	$16.50	$17.55	$16.44	$17.22	$17.22	732,261
2015-10-30	$16.60	$17.07	$16.21	$16.50	$16.50	552,228
2015-10-29	$16.89	$17.60	$16.47	$16.53	$16.53	473,945
2015-10-28	$16.05	$17.14	$15.60	$16.91	$16.91	835,063
2015-10-27	$15.68	$16.06	$15.42	$15.70	$15.70	388,351
2015-10-26	$15.88	$16.36	$15.36	$15.59	$15.59	418,832
2015-10-23	$15.44	$16.32	$15.40	$15.97	$15.97	626,093
2015-10-22	$15.86	$15.86	$14.80	$15.27	$15.27	626,492
2015-10-21	$15.81	$16.05	$15.05	$15.81	$15.81	805,128
2015-10-20	$17.41	$17.46	$15.64	$15.79	$15.79	789,306
2015-10-19	$16.27	$17.80	$16.01	$17.38	$17.38	780,891
2015-10-16	$16.31	$16.45	$15.77	$16.31	$16.31	978,606
2015-10-15	$14.26	$16.39	$13.97	$16.21	$16.21	1,433,037
2015-10-14	$14.69	$15.20	$13.73	$13.94	$13.94	645,209
2015-10-13	$14.55	$15.24	$14.43	$14.69	$14.69	970,603
2015-10-12	$14.57	$14.79	$14.05	$14.61	$14.61	664,136
2015-10-09	$14.38	$14.93	$14.17	$14.48	$14.48	497,160
2015-10-08	$14.47	$14.52	$13.79	$14.32	$14.32	802,526
2015-10-07	$13.82	$14.69	$13.17	$14.47	$14.47	1,034,406
2015-10-06	$14.91	$15.09	$13.50	$13.77	$13.77	601,477
2015-10-05	$15.45	$15.58	$14.58	$15.01	$15.01	774,572
2015-10-02	$13.99	$15.65	$13.86	$15.33	$15.33	984,507
2015-10-01	$14.20	$14.36	$13.53	$14.15	$14.15	889,870
2015-09-30	$14.00	$14.18	$13.43	$14.03	$14.03	927,401
2015-09-29	$14.59	$15.18	$13.32	$13.62	$13.62	1,447,553
2015-09-28	$16.56	$16.74	$14.14	$14.51	$14.51	1,344,318
2015-09-25	$18.38	$18.41	$16.29	$16.57	$16.57	883,942
2015-09-24	$19.06	$19.13	$17.69	$18.21	$18.21	748,186
2015-09-23	$19.41	$19.62	$19.08	$19.17	$19.17	641,741
2015-09-22	$18.96	$20.08	$18.75	$19.28	$19.28	823,709
2015-09-21	$21.38	$21.38	$19.32	$19.45	$19.45	726,653
2015-09-18	$20.83	$21.65	$20.35	$20.97	$20.97	4,091,707
2015-09-17	$20.37	$21.32	$20.16	$21.14	$21.14	1,008,605
2015-09-16	$20.30	$20.52	$19.65	$20.45	$20.45	615,033
2015-09-15	$20.21	$20.50	$20.03	$20.22	$20.22	486,811
2015-09-14	$20.16	$21.00	$19.81	$20.16	$20.16	1,140,403
2015-09-11	$19.42	$20.25	$19.30	$20.20	$20.20	686,981
2015-09-10	$18.70	$19.49	$18.62	$19.45	$19.45	657,259
2015-09-09	$20.10	$20.10	$18.49	$18.73	$18.73	873,778
2015-09-08	$19.99	$20.00	$19.21	$19.96	$19.96	632,134

Supernus Pharmaceuticals Inc (SUPN) News Headlines

U.S. FDA approves Supernus' drug-device combination for Parkinson's disease

None

reuters.com Feb. 4, 2025

Supernus' depression treatment fails mid-stage trial, shares plunge