Vicor Corp (VICR) Stock Profile

Data as of April 25, 2024

$38.04 ($-0.36) -0.94%

Vicor Corp - Daily Information

Click for more stock information on Vicor Corp.

Daily Information	Data
Date	April 25, 2024
Open	$37.92
Previous Close	$38.04
High	$38.27
Low	$37.37
Adjusted Open	$37.92
Previous Adjusted Close	$38.04
Adjusted High	$38.27
Adjusted Low	$37.37

Invest in Vicor Corp (VICR)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Vicor Corp

Employee	Position
Patrizio Vinciarelli	Chairman, President & Chief Executive Officer
Michael S. McNamara	Director, VP & General Manager-Operations
James F. Schmidt	CFO, Treasurer, Secretary, Director & VP
Alvaro Doyle	Chief Information Officer & Corporate VP
Richard Begen	Vice President-Global Distribution
Patrick Wadden	VP-Global Automotive Business Development
Andrew T. DAmico	Director & General Counsel
M. Michael Ansour	Director
Philip D. Davies	Director & Vice President-Global Sales & Marketing
Claudio Tuozzolo	Director
Robert Gendron	VP-Product Marketing & Technical Resources
Richard J. Nagel	Chief Accounting Officer
Nancy L. Grava	Vice President-Human Resources
Samuel J. Anderson	Independent Director
Estia J. Eichten	Independent Director
Jason L. Carlson	Independent Director

Company Profile Vicor Corp

Exchange: NASDAQ

IPO Date: Nov. 27, 1991

Employees: 1,400

Sector: Technology

Industry: Electronic Components

Website: Vicor Corp Website

Address: 45 Frontage Road, Andover, MA 01810

Historical Stock Data for Vicor Corp (VICR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$37.92	$38.27	$37.37	$38.04	$38.04	142,607
2024-03-21	$38.63	$39.51	$37.91	$38.40	$38.40	290,263
2024-03-20	$35.65	$37.59	$35.51	$37.36	$37.36	188,292
2024-03-19	$35.51	$35.78	$35.00	$35.51	$35.51	193,373
2024-03-18	$36.11	$36.13	$35.60	$35.87	$35.87	183,137
2024-03-15	$35.30	$36.29	$35.21	$36.07	$36.07	344,843
2024-03-14	$37.16	$37.17	$35.41	$35.55	$35.55	221,630
2024-03-13	$36.00	$36.58	$35.69	$35.91	$35.91	255,374
2024-03-12	$36.35	$36.52	$35.61	$36.13	$36.13	175,411
2024-03-11	$36.85	$37.57	$36.02	$36.39	$36.39	195,667
2024-03-08	$38.29	$38.61	$36.59	$36.91	$36.91	253,007
2024-03-07	$38.30	$38.64	$37.61	$37.72	$37.72	149,149
2024-03-06	$37.90	$38.24	$37.36	$37.84	$37.84	181,441
2024-03-05	$37.13	$37.39	$36.78	$37.08	$37.08	229,061
2024-03-04	$37.76	$38.26	$37.14	$37.83	$37.83	205,035
2024-03-01	$36.99	$38.70	$36.57	$37.69	$37.69	290,799
2024-02-29	$37.79	$38.61	$37.03	$37.24	$37.24	279,078
2024-02-28	$37.48	$37.80	$36.83	$36.87	$36.87	255,177
2024-02-27	$38.92	$38.98	$37.39	$37.95	$37.95	436,536
2024-02-26	$35.78	$38.65	$35.00	$38.30	$38.30	603,207
2024-02-23	$37.76	$40.38	$35.28	$35.67	$35.67	1,517,534
2024-02-22	$46.31	$48.20	$46.21	$46.84	$46.84	480,013
2024-02-21	$46.60	$47.13	$45.47	$45.98	$45.98	324,783
2024-02-20	$46.30	$47.41	$45.77	$47.18	$47.18	414,335
2024-02-16	$45.08	$48.00	$44.19	$46.94	$46.94	419,964
2024-02-15	$44.25	$45.77	$44.06	$45.47	$45.47	360,275
2024-02-14	$41.83	$44.00	$41.83	$43.69	$43.69	288,045
2024-02-13	$41.10	$42.00	$39.91	$41.00	$41.00	462,224
2024-02-12	$43.27	$44.40	$43.26	$43.51	$43.51	302,124
2024-02-09	$42.90	$43.85	$42.38	$43.30	$43.30	288,107
2024-02-08	$39.58	$42.75	$39.57	$42.47	$42.47	495,826
2024-02-07	$38.41	$38.89	$37.94	$38.79	$38.79	132,318
2024-02-06	$37.75	$38.39	$37.60	$38.29	$38.29	185,796
2024-02-05	$38.00	$38.18	$36.69	$37.61	$37.61	227,120
2024-02-02	$38.00	$38.74	$37.68	$38.29	$38.29	141,094
2024-02-01	$38.05	$38.63	$37.59	$38.62	$38.62	168,858
2024-01-31	$37.88	$39.40	$37.52	$37.67	$37.67	214,383
2024-01-30	$38.36	$38.78	$37.97	$37.97	$37.97	181,217
2024-01-29	$37.92	$38.76	$37.49	$38.70	$38.70	141,087
2024-01-26	$37.38	$37.92	$36.92	$37.75	$37.75	222,142
2024-01-25	$38.01	$38.35	$37.02	$37.13	$37.13	236,001
2024-01-24	$38.86	$38.87	$37.11	$37.11	$37.11	248,062
2024-01-23	$38.20	$38.91	$37.96	$38.10	$38.10	225,856
2024-01-22	$37.53	$38.20	$37.16	$37.59	$37.59	299,370
2024-01-19	$38.35	$38.35	$37.10	$37.13	$37.13	240,327
2024-01-18	$38.38	$38.52	$37.76	$38.16	$38.16	234,881
2024-01-17	$36.77	$37.85	$36.45	$37.74	$37.74	265,928
2024-01-16	$38.03	$38.03	$37.18	$37.72	$37.72	193,180
2024-01-12	$38.96	$39.53	$38.10	$38.34	$38.34	197,734
2024-01-11	$38.81	$38.81	$37.25	$38.73	$38.73	357,191
2024-01-10	$38.77	$39.10	$38.15	$38.73	$38.73	211,175
2024-01-09	$38.38	$39.12	$38.24	$38.88	$38.88	258,501
2024-01-08	$38.36	$39.98	$38.36	$39.27	$39.27	277,290
2024-01-05	$38.12	$38.75	$37.26	$38.36	$38.36	390,406
2024-01-04	$39.22	$39.61	$37.95	$38.49	$38.49	449,602
2024-01-03	$41.01	$41.01	$39.52	$39.83	$39.83	381,556
2024-01-02	$43.99	$43.99	$41.65	$41.98	$41.98	259,859
2023-12-29	$46.38	$46.44	$44.91	$44.94	$44.94	185,684
2023-12-28	$46.15	$46.43	$45.87	$46.17	$46.17	168,520
2023-12-27	$46.35	$46.61	$45.88	$46.13	$46.13	147,135
2023-12-26	$45.41	$46.45	$45.41	$46.33	$46.33	149,789
2023-12-22	$44.73	$45.80	$44.70	$45.53	$45.53	218,954
2023-12-21	$43.35	$44.56	$43.19	$44.53	$44.53	179,420
2023-12-20	$43.43	$44.49	$42.56	$42.62	$42.62	195,268
2023-12-19	$43.21	$44.06	$43.17	$43.64	$43.64	169,271
2023-12-18	$43.23	$43.39	$42.12	$42.76	$42.76	213,657
2023-12-15	$43.63	$43.63	$42.03	$43.04	$43.04	514,946
2023-12-14	$42.06	$44.40	$42.06	$43.15	$43.15	408,358
2023-12-13	$38.91	$40.98	$38.51	$40.92	$40.92	220,878
2023-12-12	$38.64	$38.83	$38.12	$38.83	$38.83	180,166
2023-12-11	$38.45	$39.15	$38.45	$38.73	$38.73	206,441
2023-12-08	$38.60	$39.88	$38.29	$38.39	$38.39	210,123
2023-12-07	$38.26	$39.17	$38.00	$39.15	$39.15	231,778
2023-12-06	$37.95	$39.26	$37.95	$38.12	$38.12	221,201
2023-12-05	$38.13	$38.13	$36.95	$37.62	$37.62	241,191
2023-12-04	$37.78	$38.97	$37.78	$38.70	$38.70	197,173
2023-12-01	$36.45	$38.56	$36.22	$38.48	$38.48	279,504
2023-11-30	$37.84	$37.84	$36.24	$36.57	$36.57	316,041
2023-11-29	$37.21	$38.53	$37.16	$37.82	$37.82	469,841
2023-11-28	$36.64	$37.35	$36.30	$36.52	$36.52	443,583
2023-11-27	$37.57	$37.82	$36.57	$36.67	$36.67	463,629
2023-11-24	$37.68	$37.76	$37.12	$37.74	$37.74	142,312
2023-11-22	$38.24	$39.06	$37.71	$37.83	$37.83	278,611
2023-11-21	$38.82	$39.41	$37.73	$37.98	$37.98	389,182
2023-11-20	$39.25	$40.08	$39.21	$40.05	$40.05	412,728
2023-11-17	$39.13	$39.27	$38.38	$39.25	$39.25	418,252
2023-11-16	$38.73	$39.23	$38.07	$38.96	$38.96	458,936
2023-11-15	$39.22	$40.44	$39.04	$39.28	$39.28	462,961
2023-11-14	$38.09	$39.14	$37.36	$38.98	$38.98	483,886
2023-11-13	$36.43	$36.56	$35.48	$36.53	$36.53	443,796
2023-11-10	$36.30	$36.67	$35.81	$36.50	$36.50	410,632
2023-11-09	$38.46	$38.50	$36.19	$36.30	$36.30	327,946
2023-11-08	$38.80	$38.80	$37.66	$38.19	$38.19	232,524
2023-11-07	$38.70	$39.06	$38.27	$38.70	$38.70	266,362
2023-11-06	$40.57	$40.57	$38.84	$38.95	$38.95	321,180
2023-11-03	$39.00	$40.26	$38.32	$39.17	$39.17	370,288
2023-11-02	$37.46	$38.52	$37.33	$38.09	$38.09	419,557
2023-11-01	$38.98	$38.98	$36.73	$36.96	$36.96	431,870
2023-10-31	$39.79	$39.79	$38.35	$38.74	$38.74	455,756
2023-10-30	$40.91	$40.91	$38.92	$39.86	$39.86	430,639
2023-10-27	$40.82	$41.26	$39.91	$40.58	$40.58	577,388
2023-10-26	$39.27	$41.43	$38.90	$39.94	$39.94	1,038,571
2023-10-25	$39.01	$39.83	$36.37	$39.05	$39.05	4,163,621
2023-10-24	$53.29	$54.19	$52.36	$53.19	$53.19	607,527
2023-10-23	$51.21	$53.47	$50.95	$53.21	$53.21	650,458
2023-10-20	$53.50	$53.80	$51.07	$51.78	$51.78	584,377
2023-10-19	$54.65	$55.91	$53.55	$53.64	$53.64	4,780,051
2023-10-18	$55.16	$56.65	$53.73	$54.94	$54.94	949,992
2023-10-17	$53.52	$55.12	$52.97	$53.72	$53.72	324,963
2023-10-16	$54.02	$55.23	$53.74	$54.25	$54.25	264,920
2023-10-13	$56.29	$56.63	$51.96	$53.44	$53.44	449,246
2023-10-12	$58.58	$58.67	$56.08	$56.11	$56.11	207,194
2023-10-11	$58.96	$60.38	$57.19	$58.33	$58.33	355,749
2023-10-10	$57.04	$59.03	$56.56	$58.86	$58.86	291,459
2023-10-09	$56.29	$56.86	$55.31	$56.72	$56.72	260,812
2023-10-06	$56.13	$58.00	$56.07	$56.60	$56.60	250,731
2023-10-05	$56.69	$56.93	$56.03	$56.62	$56.62	137,211
2023-10-04	$56.78	$57.31	$55.88	$56.97	$56.97	196,901
2023-10-03	$57.50	$58.17	$56.04	$56.33	$56.33	173,352
2023-10-02	$58.94	$59.32	$57.88	$58.18	$58.18	199,433
2023-09-29	$59.35	$59.89	$58.68	$58.89	$58.89	183,963
2023-09-28	$57.74	$60.14	$57.63	$58.96	$58.96	222,038
2023-09-27	$57.26	$58.06	$56.50	$57.74	$57.74	393,401
2023-09-26	$57.80	$58.55	$55.96	$56.47	$56.47	263,967
2023-09-25	$57.60	$58.59	$57.34	$58.24	$58.24	250,976
2023-09-22	$58.08	$58.72	$57.79	$58.01	$58.01	235,340
2023-09-21	$57.38	$58.10	$56.46	$57.71	$57.71	292,144
2023-09-20	$59.54	$59.91	$58.16	$58.22	$58.22	208,995
2023-09-19	$59.34	$60.43	$58.76	$59.02	$59.02	362,931
2023-09-18	$58.42	$59.38	$57.53	$58.36	$58.36	253,772
2023-09-15	$60.05	$60.05	$57.53	$58.56	$58.56	540,765
2023-09-14	$61.14	$61.33	$60.15	$60.29	$60.29	273,338
2023-09-13	$63.01	$63.09	$59.84	$60.17	$60.17	275,033
2023-09-12	$62.59	$63.83	$62.59	$63.02	$63.02	259,476
2023-09-11	$63.99	$64.36	$62.93	$63.07	$63.07	242,808
2023-09-08	$64.09	$64.50	$61.99	$63.14	$63.14	383,646
2023-09-07	$65.53	$65.80	$62.73	$64.01	$64.01	466,641
2023-09-06	$67.60	$68.41	$66.09	$66.73	$66.73	148,075
2023-09-05	$68.42	$68.84	$67.25	$67.43	$67.43	234,853
2023-09-01	$67.94	$69.65	$67.94	$69.00	$69.00	263,469
2023-08-31	$68.58	$70.00	$67.68	$67.77	$67.77	336,621
2023-08-30	$68.29	$69.50	$67.43	$68.55	$68.55	224,115
2023-08-29	$67.41	$69.56	$67.18	$68.52	$68.52	205,152
2023-08-28	$68.49	$68.49	$67.04	$67.72	$67.72	296,301
2023-08-25	$67.98	$68.16	$65.81	$67.50	$67.50	310,222
2023-08-24	$72.39	$73.84	$66.25	$67.59	$67.59	554,157
2023-08-23	$67.98	$70.64	$67.20	$70.17	$70.17	397,677
2023-08-22	$69.07	$69.08	$66.88	$67.69	$67.69	186,222
2023-08-21	$67.51	$68.99	$67.36	$68.45	$68.45	311,276
2023-08-18	$67.57	$67.87	$66.90	$67.19	$67.19	327,791
2023-08-17	$70.65	$71.22	$67.83	$68.61	$68.61	443,741
2023-08-16	$74.00	$74.32	$70.09	$70.48	$70.48	403,421
2023-08-15	$74.94	$77.03	$74.04	$74.35	$74.35	312,948
2023-08-14	$75.31	$75.67	$74.05	$75.08	$75.08	385,817
2023-08-11	$76.16	$77.27	$75.17	$75.90	$75.90	337,404
2023-08-10	$77.56	$80.33	$76.21	$77.10	$77.10	286,206
2023-08-09	$77.85	$78.50	$76.78	$76.84	$76.84	417,174
2023-08-08	$76.05	$78.33	$74.54	$78.08	$78.08	373,114
2023-08-07	$77.52	$78.01	$75.85	$77.30	$77.30	347,023
2023-08-04	$75.85	$79.25	$75.69	$77.67	$77.67	625,530
2023-08-03	$77.78	$78.53	$73.97	$74.96	$74.96	1,104,524
2023-08-02	$84.94	$85.70	$76.10	$78.35	$78.35	1,505,674
2023-08-01	$90.65	$91.00	$87.42	$88.00	$88.00	757,470
2023-07-31	$94.90	$97.69	$92.04	$92.27	$92.27	605,409
2023-07-28	$95.29	$96.74	$93.36	$95.14	$95.14	685,278
2023-07-27	$95.24	$98.38	$92.45	$95.14	$95.14	1,618,837
2023-07-26	$77.40	$93.84	$77.40	$93.70	$93.70	4,830,262
2023-07-25	$59.00	$60.31	$58.41	$59.41	$59.41	521,315
2023-07-24	$58.61	$59.89	$58.43	$59.09	$59.09	369,443
2023-07-21	$59.55	$59.81	$58.20	$58.65	$58.65	318,393
2023-07-20	$59.40	$60.27	$58.70	$59.08	$59.08	447,090
2023-07-19	$59.70	$60.51	$58.96	$59.56	$59.56	301,412
2023-07-18	$59.49	$59.93	$58.11	$59.21	$59.21	300,068
2023-07-17	$58.17	$59.97	$58.00	$59.69	$59.69	294,770
2023-07-14	$58.39	$58.76	$57.31	$58.33	$58.33	453,440
2023-07-13	$55.44	$58.40	$55.26	$58.22	$58.22	320,870
2023-07-12	$55.62	$55.62	$54.65	$55.11	$55.11	184,134
2023-07-11	$53.28	$54.53	$52.31	$54.46	$54.46	281,227
2023-07-10	$53.31	$54.94	$52.63	$52.95	$52.95	231,125
2023-07-07	$53.84	$54.64	$53.15	$53.29	$53.29	300,480
2023-07-06	$52.69	$53.46	$52.18	$53.44	$53.44	256,946
2023-07-05	$54.50	$54.50	$52.61	$53.27	$53.27	274,810
2023-07-03	$54.25	$55.01	$53.97	$54.61	$54.61	126,761
2023-06-30	$54.98	$54.98	$53.62	$54.00	$54.00	280,303
2023-06-29	$55.00	$55.33	$53.75	$54.38	$54.38	428,305
2023-06-28	$55.87	$55.89	$53.52	$54.98	$54.98	549,502
2023-06-27	$55.36	$56.77	$52.35	$56.24	$56.24	1,013,061
2023-06-26	$54.62	$58.39	$54.40	$55.35	$55.35	1,159,655
2023-06-23	$52.01	$53.58	$51.96	$53.07	$53.07	591,730
2023-06-22	$53.25	$53.25	$52.39	$52.79	$52.79	222,391
2023-06-21	$53.85	$54.18	$52.85	$53.52	$53.52	247,595
2023-06-20	$54.31	$55.02	$53.31	$54.54	$54.54	355,159
2023-06-16	$57.40	$57.40	$54.07	$54.88	$54.88	428,921
2023-06-15	$58.48	$58.92	$56.04	$56.33	$56.33	333,584
2023-06-14	$60.26	$60.77	$58.59	$59.15	$59.15	216,491
2023-06-13	$59.76	$61.59	$58.84	$60.26	$60.26	463,828
2023-06-12	$57.50	$59.38	$57.23	$59.03	$59.03	319,465
2023-06-09	$58.63	$58.63	$57.06	$57.37	$57.37	306,181
2023-06-08	$58.15	$59.26	$57.68	$58.01	$58.01	530,215
2023-06-07	$56.45	$59.04	$56.30	$58.32	$58.32	802,457
2023-06-06	$54.36	$56.20	$54.26	$55.77	$55.77	388,566
2023-06-05	$56.13	$56.37	$54.01	$54.71	$54.71	385,895
2023-06-02	$58.00	$58.09	$55.31	$56.89	$56.89	417,445
2023-06-01	$55.66	$58.11	$54.49	$57.90	$57.90	362,866
2023-05-31	$59.80	$60.58	$54.26	$55.35	$55.35	510,559
2023-05-30	$62.00	$62.00	$58.14	$60.50	$60.50	687,087
2023-05-26	$54.25	$60.59	$54.20	$60.15	$60.15	720,046
2023-05-25	$49.00	$54.90	$49.00	$54.00	$54.00	913,989
2023-05-24	$48.02	$48.27	$45.94	$46.57	$46.57	321,840
2023-05-23	$49.66	$51.27	$48.83	$48.87	$48.87	188,152
2023-05-22	$48.68	$49.88	$48.50	$49.80	$49.80	193,154
2023-05-19	$49.91	$50.82	$48.45	$48.46	$48.46	266,477
2023-05-18	$48.56	$49.36	$47.55	$49.28	$49.28	262,086
2023-05-17	$46.17	$49.50	$45.44	$48.61	$48.61	371,529
2023-05-16	$44.00	$46.40	$43.91	$46.05	$46.05	281,761
2023-05-15	$44.26	$44.75	$43.75	$44.26	$44.26	135,674
2023-05-12	$43.72	$44.12	$42.88	$44.10	$44.10	158,109
2023-05-11	$43.34	$43.85	$42.61	$43.58	$43.58	136,464
2023-05-10	$43.65	$43.71	$43.01	$43.51	$43.51	169,321
2023-05-09	$42.74	$43.39	$42.08	$42.80	$42.80	123,788
2023-05-08	$44.91	$44.91	$42.71	$42.99	$42.99	187,064
2023-05-05	$42.07	$45.46	$41.74	$44.74	$44.74	435,780
2023-05-04	$41.36	$42.56	$40.95	$41.28	$41.28	178,479
2023-05-03	$41.80	$42.16	$40.71	$41.73	$41.73	277,862
2023-05-02	$42.68	$43.13	$41.59	$41.61	$41.61	199,946
2023-05-01	$42.94	$43.57	$42.39	$42.87	$42.87	185,734
2023-04-28	$42.83	$43.06	$42.23	$42.97	$42.97	204,233
2023-04-27	$43.89	$44.01	$42.35	$42.99	$42.99	253,889
2023-04-26	$43.99	$47.26	$42.58	$43.55	$43.55	563,345
2023-04-25	$42.03	$42.10	$41.20	$41.44	$41.44	279,633
2023-04-24	$42.30	$42.81	$41.77	$42.62	$42.62	147,098
2023-04-21	$42.78	$43.08	$42.12	$42.44	$42.44	187,147
2023-04-20	$42.53	$43.05	$42.24	$42.96	$42.96	167,445
2023-04-19	$42.59	$43.24	$42.25	$43.03	$43.03	215,637
2023-04-18	$45.52	$45.52	$41.82	$42.92	$42.92	315,855
2023-04-17	$44.23	$45.36	$44.03	$45.17	$45.17	188,707
2023-04-14	$45.55	$45.87	$43.92	$44.36	$44.36	183,536
2023-04-13	$45.56	$45.86	$44.46	$45.77	$45.77	128,824
2023-04-12	$46.12	$46.12	$44.75	$45.05	$45.05	175,698
2023-04-11	$45.67	$46.00	$45.37	$45.47	$45.47	146,163
2023-04-10	$45.39	$45.70	$44.53	$45.42	$45.42	137,421
2023-04-06	$44.89	$46.09	$44.39	$46.02	$46.02	158,538
2023-04-05	$46.11	$46.15	$44.59	$45.19	$45.19	298,461
2023-04-04	$47.14	$47.14	$46.25	$46.61	$46.61	194,997
2023-04-03	$46.59	$47.23	$45.83	$46.96	$46.96	235,829
2023-03-31	$46.71	$47.38	$46.36	$46.94	$46.94	240,074
2023-03-30	$46.52	$47.29	$45.98	$46.28	$46.28	323,497
2023-03-29	$44.27	$45.98	$43.83	$45.87	$45.87	235,637
2023-03-28	$43.47	$43.95	$42.95	$43.79	$43.79	176,526
2023-03-27	$44.08	$44.08	$43.15	$43.91	$43.91	166,182
2023-03-24	$43.27	$43.84	$42.83	$43.53	$43.53	156,760
2023-03-23	$44.21	$45.63	$43.38	$43.81	$43.81	247,884
2023-03-22	$43.43	$44.54	$43.19	$43.67	$43.67	292,084
2023-03-21	$43.00	$43.78	$42.88	$43.59	$43.59	234,789
2023-03-20	$41.86	$42.44	$41.33	$42.22	$42.22	278,942
2023-03-17	$42.59	$42.92	$41.13	$41.56	$41.56	458,535
2023-03-16	$42.08	$43.03	$41.45	$42.72	$42.72	348,505
2023-03-15	$42.62	$42.87	$41.21	$42.19	$42.19	294,557
2023-03-14	$44.95	$45.02	$42.91	$43.79	$43.79	357,647
2023-03-13	$41.99	$43.47	$41.01	$43.37	$43.37	408,218
2023-03-10	$43.93	$44.09	$42.38	$42.90	$42.90	469,999
2023-03-09	$44.13	$44.53	$43.44	$43.90	$43.90	547,912
2023-03-08	$42.99	$43.90	$41.31	$43.69	$43.69	425,598
2023-03-07	$42.71	$44.28	$42.71	$43.00	$43.00	646,872
2023-03-06	$45.74	$45.75	$42.70	$43.23	$43.23	735,501
2023-03-03	$47.32	$47.32	$45.72	$45.75	$45.75	477,585
2023-03-02	$46.61	$47.69	$45.77	$47.32	$47.32	400,946
2023-03-01	$46.69	$48.59	$45.97	$47.86	$47.86	403,640
2023-02-28	$44.72	$48.42	$44.55	$47.00	$47.00	692,569
2023-02-27	$41.35	$45.37	$41.31	$44.72	$44.72	1,178,953
2023-02-24	$43.15	$44.36	$38.71	$40.85	$40.85	2,656,282
2023-02-23	$57.87	$58.43	$55.60	$56.32	$56.32	713,427
2023-02-22	$56.81	$57.58	$56.00	$56.47	$56.47	409,974
2023-02-21	$59.83	$60.90	$56.26	$56.57	$56.57	315,873
2023-02-17	$62.00	$62.00	$58.50	$61.29	$61.29	443,375
2023-02-16	$63.43	$64.46	$62.19	$62.21	$62.21	289,457
2023-02-15	$64.19	$65.52	$63.89	$64.90	$64.90	190,237
2023-02-14	$63.88	$65.15	$62.90	$64.34	$64.34	336,397
2023-02-13	$63.53	$65.67	$63.20	$64.34	$64.34	323,654
2023-02-10	$65.63	$65.63	$63.18	$63.34	$63.34	290,112
2023-02-09	$70.11	$71.03	$66.06	$66.08	$66.08	293,818
2023-02-08	$69.60	$70.52	$68.17	$69.13	$69.13	152,474
2023-02-07	$69.89	$70.77	$68.92	$70.38	$70.38	190,757
2023-02-06	$69.71	$70.76	$68.95	$70.01	$70.01	150,424
2023-02-03	$70.47	$71.71	$69.73	$70.55	$70.55	272,505
2023-02-02	$71.52	$74.45	$70.70	$71.90	$71.90	263,018
2023-02-01	$69.48	$71.79	$69.02	$70.16	$70.16	354,589
2023-01-31	$67.40	$69.51	$67.31	$69.43	$69.43	168,173
2023-01-30	$69.47	$70.39	$67.15	$67.25	$67.25	192,471
2023-01-27	$69.72	$71.95	$69.51	$71.01	$71.01	112,387
2023-01-26	$71.88	$72.31	$67.92	$70.31	$70.31	204,475
2023-01-25	$69.49	$71.12	$68.48	$71.06	$71.06	373,928
2023-01-24	$69.36	$71.65	$69.13	$71.05	$71.05	331,503
2023-01-23	$65.55	$70.24	$65.42	$70.01	$70.01	318,674
2023-01-20	$63.57	$65.75	$62.96	$65.19	$65.19	206,599
2023-01-19	$61.55	$62.61	$61.50	$62.57	$62.57	148,073
2023-01-18	$62.13	$63.10	$60.93	$62.31	$62.31	177,506
2023-01-17	$60.49	$61.74	$59.23	$61.70	$61.70	186,027
2023-01-13	$59.92	$60.50	$59.47	$60.26	$60.26	155,916
2023-01-12	$58.26	$60.75	$57.17	$60.75	$60.75	292,386
2023-01-11	$57.48	$57.86	$56.59	$57.65	$57.65	222,419
2023-01-10	$56.67	$57.47	$55.87	$57.17	$57.17	340,440
2023-01-09	$56.88	$57.97	$56.51	$57.06	$57.06	242,550
2023-01-06	$53.65	$56.73	$52.76	$56.25	$56.25	167,281
2023-01-05	$54.52	$54.52	$52.30	$53.03	$53.03	140,697
2023-01-04	$54.86	$55.73	$54.47	$55.17	$55.17	114,131
2023-01-03	$54.45	$55.62	$53.59	$54.24	$54.24	261,318
2022-12-30	$52.65	$54.00	$52.65	$53.75	$53.75	123,561
2022-12-29	$52.13	$53.70	$51.95	$53.49	$53.49	136,897
2022-12-28	$52.19	$52.60	$51.00	$51.26	$51.26	108,265
2022-12-27	$52.57	$52.57	$51.13	$52.12	$52.12	131,206
2022-12-23	$52.58	$52.64	$51.40	$52.57	$52.57	110,491
2022-12-22	$53.73	$54.43	$50.11	$52.42	$52.42	309,979
2022-12-21	$53.62	$55.28	$53.47	$54.82	$54.82	182,599
2022-12-20	$52.05	$54.25	$51.65	$53.02	$53.02	176,127
2022-12-19	$53.49	$53.49	$52.09	$52.46	$52.46	244,176
2022-12-16	$52.24	$53.55	$52.24	$53.40	$53.40	480,520
2022-12-15	$53.91	$54.62	$52.70	$53.12	$53.12	279,103
2022-12-14	$55.24	$55.80	$54.23	$54.97	$54.97	201,917
2022-12-13	$57.52	$58.37	$54.93	$55.33	$55.33	166,157
2022-12-12	$54.43	$54.82	$53.73	$54.54	$54.54	156,781
2022-12-09	$53.91	$54.07	$53.02	$53.39	$53.39	213,513
2022-12-08	$52.72	$54.12	$52.00	$54.10	$54.10	366,388
2022-12-07	$51.60	$52.51	$51.02	$52.44	$52.44	174,562
2022-12-06	$52.36	$52.36	$50.67	$51.60	$51.60	176,007
2022-12-05	$52.66	$53.22	$51.50	$52.02	$52.02	241,335
2022-12-02	$52.66	$53.32	$51.51	$52.84	$52.84	248,110
2022-12-01	$54.34	$55.23	$52.61	$53.90	$53.90	274,613
2022-11-30	$51.20	$54.12	$50.36	$53.99	$53.99	163,929
2022-11-29	$51.09	$52.57	$51.05	$51.14	$51.14	176,060
2022-11-28	$53.20	$54.86	$51.01	$51.27	$51.27	240,300
2022-11-25	$54.22	$55.02	$54.07	$54.07	$54.07	71,163
2022-11-23	$53.41	$54.94	$53.41	$54.49	$54.49	102,255
2022-11-22	$52.53	$53.43	$51.91	$53.25	$53.25	163,864
2022-11-21	$52.85	$52.93	$51.73	$52.30	$52.30	118,685
2022-11-18	$54.04	$54.21	$52.50	$53.47	$53.47	196,702
2022-11-17	$51.84	$52.89	$51.02	$52.19	$52.19	245,150
2022-11-16	$55.42	$55.67	$53.05	$53.59	$53.59	217,087
2022-11-15	$57.52	$58.87	$55.61	$56.42	$56.42	299,700
2022-11-14	$58.04	$58.62	$55.65	$55.72	$55.72	180,533
2022-11-11	$53.00	$59.36	$53.00	$58.90	$58.90	394,337
2022-11-10	$51.55	$53.32	$51.54	$53.00	$53.00	345,981
2022-11-09	$50.24	$50.48	$48.02	$48.05	$48.05	307,600
2022-11-08	$51.32	$52.62	$50.19	$50.80	$50.80	207,024
2022-11-07	$49.19	$51.26	$48.77	$50.47	$50.47	304,743
2022-11-04	$49.83	$49.84	$46.52	$48.45	$48.45	314,702
2022-11-03	$47.91	$49.10	$46.76	$48.48	$48.48	196,689
2022-11-02	$50.82	$52.42	$48.52	$48.52	$48.52	384,494
2022-11-01	$48.96	$51.16	$47.75	$50.75	$50.75	356,310
2022-10-31	$49.45	$49.90	$47.72	$47.77	$47.77	240,490
2022-10-28	$48.56	$49.98	$48.35	$49.95	$49.95	518,894
2022-10-27	$48.42	$49.95	$47.94	$48.30	$48.30	573,969
2022-10-26	$53.84	$53.84	$47.79	$47.89	$47.89	971,383
2022-10-25	$46.26	$49.12	$46.26	$48.62	$48.62	511,126
2022-10-24	$46.30	$46.39	$44.49	$45.91	$45.91	328,532
2022-10-21	$45.10	$47.11	$42.90	$46.31	$46.31	417,744
2022-10-20	$48.23	$48.81	$44.76	$45.09	$45.09	539,553
2022-10-19	$49.87	$50.37	$47.77	$48.50	$48.50	202,346
2022-10-18	$52.00	$53.17	$50.65	$51.30	$51.30	209,192
2022-10-17	$49.13	$50.85	$48.83	$50.36	$50.36	242,627
2022-10-14	$52.48	$52.90	$47.30	$47.35	$47.35	243,192
2022-10-13	$47.93	$52.63	$46.55	$51.95	$51.95	326,654
2022-10-12	$50.29	$50.92	$49.23	$50.26	$50.26	326,223
2022-10-11	$54.59	$55.61	$50.11	$50.55	$50.55	352,893
2022-10-10	$57.96	$57.96	$54.06	$55.68	$55.68	175,981
2022-10-07	$61.80	$61.80	$57.02	$57.54	$57.54	180,146
2022-10-06	$63.16	$64.62	$62.40	$62.68	$62.68	113,543
2022-10-05	$63.41	$64.24	$62.35	$63.68	$63.68	153,411
2022-10-04	$64.27	$65.35	$62.67	$64.43	$64.43	157,605
2022-10-03	$60.10	$62.76	$59.45	$62.63	$62.63	156,965
2022-09-30	$59.94	$61.53	$59.12	$59.14	$59.14	132,467
2022-09-29	$61.19	$61.29	$59.00	$59.95	$59.95	132,308
2022-09-28	$59.02	$62.94	$59.02	$62.33	$62.33	209,961
2022-09-27	$59.13	$60.59	$58.49	$59.62	$59.62	103,175
2022-09-26	$58.75	$60.10	$57.39	$57.98	$57.98	134,129
2022-09-23	$58.95	$59.06	$57.56	$58.75	$58.75	110,891
2022-09-22	$61.39	$61.55	$59.06	$59.94	$59.94	180,326
2022-09-21	$62.91	$64.98	$61.88	$61.95	$61.95	162,644
2022-09-20	$61.12	$62.67	$60.28	$62.28	$62.28	154,654
2022-09-19	$61.61	$62.42	$60.60	$61.85	$61.85	137,530
2022-09-16	$62.82	$63.24	$61.85	$62.38	$62.38	266,605
2022-09-15	$64.90	$66.62	$64.19	$64.42	$64.42	101,152
2022-09-14	$65.68	$65.78	$64.11	$65.49	$65.49	159,000
2022-09-13	$67.23	$68.20	$65.08	$65.27	$65.27	162,304
2022-09-12	$69.45	$70.62	$68.62	$70.25	$70.25	195,432
2022-09-09	$66.97	$68.77	$66.93	$68.73	$68.73	129,647
2022-09-08	$63.35	$66.00	$63.23	$65.86	$65.86	138,748
2022-09-07	$61.85	$64.62	$61.06	$64.38	$64.38	245,480
2022-09-06	$63.98	$63.98	$61.52	$61.95	$61.95	189,042
2022-09-02	$64.90	$66.50	$63.25	$63.57	$63.57	214,154
2022-09-01	$66.72	$69.94	$61.34	$64.05	$64.05	504,418
2022-08-31	$72.39	$72.47	$70.52	$71.14	$71.14	197,900
2022-08-30	$73.72	$73.83	$70.15	$71.56	$71.56	168,099
2022-08-29	$72.60	$73.71	$72.60	$73.06	$73.06	180,593
2022-08-26	$76.77	$76.77	$73.58	$73.65	$73.65	208,540
2022-08-25	$75.38	$76.84	$75.13	$76.77	$76.77	85,078
2022-08-24	$72.87	$75.08	$72.75	$74.25	$74.25	138,424
2022-08-23	$74.23	$75.77	$72.49	$72.73	$72.73	161,412
2022-08-22	$77.48	$77.79	$73.47	$73.97	$73.97	223,534
2022-08-19	$80.41	$81.69	$78.78	$79.48	$79.48	304,905
2022-08-18	$79.75	$81.98	$79.23	$81.97	$81.97	222,866
2022-08-17	$80.80	$81.43	$79.23	$80.12	$80.12	231,183
2022-08-16	$80.24	$82.40	$80.00	$82.17	$82.17	237,790
2022-08-15	$76.97	$81.26	$76.05	$80.97	$80.97	365,407
2022-08-12	$75.50	$78.00	$74.43	$77.04	$77.04	160,999
2022-08-11	$76.92	$77.05	$74.00	$74.51	$74.51	139,144
2022-08-10	$74.02	$75.85	$73.33	$75.77	$75.77	142,266
2022-08-09	$73.31	$73.81	$70.70	$72.01	$72.01	201,433
2022-08-08	$76.09	$77.91	$73.55	$74.27	$74.27	329,415
2022-08-05	$75.79	$76.73	$74.23	$76.28	$76.28	167,797
2022-08-04	$75.00	$76.86	$74.24	$76.56	$76.56	202,073
2022-08-03	$73.63	$74.92	$72.31	$74.62	$74.62	203,528
2022-08-02	$71.14	$73.73	$71.00	$73.08	$73.08	149,820
2022-08-01	$71.76	$72.97	$71.00	$71.59	$71.59	205,219
2022-07-29	$71.12	$73.17	$71.12	$72.96	$72.96	259,447
2022-07-28	$70.75	$72.96	$69.44	$71.84	$71.84	313,687
2022-07-27	$70.00	$71.58	$68.74	$70.72	$70.72	442,213
2022-07-26	$67.03	$69.50	$66.00	$69.44	$69.44	458,657
2022-07-25	$65.08	$67.88	$63.27	$67.36	$67.36	574,901
2022-07-22	$59.74	$65.19	$57.55	$65.02	$65.02	905,179
2022-07-21	$55.24	$56.44	$54.19	$55.82	$55.82	620,851
2022-07-20	$53.30	$56.27	$53.14	$55.14	$55.14	748,500
2022-07-19	$53.22	$54.04	$52.38	$53.01	$53.01	730,790
2022-07-18	$53.99	$54.89	$52.08	$52.26	$52.26	256,999
2022-07-15	$53.46	$53.46	$51.10	$52.86	$52.86	243,982
2022-07-14	$51.74	$52.40	$50.28	$52.37	$52.37	227,552
2022-07-13	$51.22	$53.27	$50.78	$52.51	$52.51	157,801
2022-07-12	$52.47	$53.55	$51.75	$52.76	$52.76	117,806
2022-07-11	$53.81	$53.81	$52.22	$52.61	$52.61	129,507
2022-07-08	$54.76	$56.40	$53.88	$54.45	$54.45	128,794
2022-07-07	$54.23	$55.73	$53.17	$55.43	$55.43	147,337
2022-07-06	$53.56	$54.17	$52.71	$53.48	$53.48	126,426
2022-07-05	$51.86	$53.59	$50.22	$53.56	$53.56	175,686
2022-07-01	$54.18	$55.10	$52.26	$53.28	$53.28	173,804
2022-06-30	$55.26	$56.33	$53.55	$54.73	$54.73	168,517
2022-06-29	$57.39	$58.08	$54.81	$56.33	$56.33	157,575
2022-06-28	$59.83	$60.51	$57.62	$57.72	$57.72	199,075
2022-06-27	$60.91	$61.13	$58.78	$59.43	$59.43	164,845
2022-06-24	$59.80	$61.05	$59.36	$60.37	$60.37	235,436
2022-06-23	$57.17	$59.29	$56.14	$59.03	$59.03	167,402
2022-06-22	$55.26	$57.45	$55.26	$56.66	$56.66	269,705
2022-06-21	$56.25	$58.42	$55.45	$56.76	$56.76	311,549
2022-06-17	$53.66	$56.71	$53.66	$55.10	$55.10	394,253
2022-06-16	$56.27	$56.46	$52.17	$52.68	$52.68	261,313
2022-06-15	$56.47	$59.85	$55.71	$58.09	$58.09	249,444
2022-06-14	$58.60	$58.65	$54.95	$55.53	$55.53	192,043
2022-06-13	$60.25	$60.60	$57.52	$58.01	$58.01	238,003
2022-06-10	$63.22	$64.46	$62.11	$62.85	$62.85	264,684
2022-06-09	$67.18	$68.22	$65.05	$65.11	$65.11	148,703
2022-06-08	$69.16	$69.78	$66.95	$67.88	$67.88	133,416
2022-06-07	$69.21	$70.81	$68.67	$69.48	$69.48	134,560
2022-06-06	$71.02	$71.60	$68.83	$70.28	$70.28	230,781
2022-06-03	$70.30	$70.85	$68.62	$69.77	$69.77	241,563
2022-06-02	$66.76	$71.94	$66.76	$71.29	$71.29	238,785
2022-06-01	$67.05	$69.11	$65.56	$67.26	$67.26	260,974
2022-05-31	$68.09	$68.47	$66.56	$67.30	$67.30	276,911
2022-05-27	$66.02	$69.45	$66.02	$68.75	$68.75	228,521
2022-05-26	$62.38	$65.50	$61.49	$65.40	$65.40	261,184
2022-05-25	$59.22	$62.70	$59.22	$62.50	$62.50	247,160
2022-05-24	$60.47	$60.47	$57.65	$59.80	$59.80	239,464
2022-05-23	$61.06	$61.74	$59.39	$61.68	$61.68	182,420
2022-05-20	$60.83	$60.83	$58.75	$60.48	$60.48	253,094
2022-05-19	$57.98	$61.69	$57.98	$59.89	$59.89	188,222
2022-05-18	$59.19	$61.20	$57.45	$58.22	$58.22	171,239
2022-05-17	$58.78	$60.70	$56.95	$60.48	$60.48	201,668
2022-05-16	$59.50	$59.82	$56.61	$56.74	$56.74	196,735
2022-05-13	$58.25	$60.80	$57.71	$60.15	$60.15	224,964
2022-05-12	$54.45	$57.20	$52.71	$56.56	$56.56	331,156
2022-05-11	$57.62	$59.00	$55.16	$55.46	$55.46	226,756
2022-05-10	$61.02	$61.84	$55.76	$57.83	$57.83	308,220
2022-05-09	$61.60	$62.50	$59.13	$59.35	$59.35	297,473
2022-05-06	$62.91	$65.24	$60.25	$63.46	$63.46	301,994
2022-05-05	$66.30	$67.18	$62.25	$63.41	$63.41	309,880
2022-05-04	$64.91	$67.84	$63.50	$67.54	$67.54	256,979
2022-05-03	$62.41	$65.37	$62.27	$64.77	$64.77	338,586
2022-05-02	$60.16	$62.70	$59.13	$62.68	$62.68	366,218
2022-04-29	$60.59	$62.97	$60.31	$60.52	$60.52	362,115
2022-04-28	$57.47	$61.93	$56.50	$61.65	$61.65	579,637
2022-04-27	$55.72	$57.63	$55.72	$56.46	$56.46	317,565
2022-04-26	$59.67	$59.67	$56.00	$56.16	$56.16	474,252
2022-04-25	$59.07	$61.13	$57.94	$60.61	$60.61	350,755
2022-04-22	$59.11	$61.34	$57.66	$60.09	$60.09	682,924
2022-04-21	$63.41	$63.59	$58.67	$59.51	$59.51	416,344
2022-04-20	$65.35	$65.35	$61.47	$61.78	$61.78	275,121
2022-04-19	$61.57	$65.66	$61.57	$64.78	$64.78	258,093
2022-04-18	$60.18	$62.41	$59.06	$61.73	$61.73	343,282
2022-04-14	$63.20	$63.20	$60.35	$60.42	$60.42	206,528
2022-04-13	$61.02	$64.00	$60.45	$62.81	$62.81	210,600
2022-04-12	$63.15	$65.00	$60.50	$61.02	$61.02	342,188
2022-04-11	$64.71	$65.52	$61.72	$61.97	$61.97	455,820
2022-04-08	$66.75	$68.68	$65.47	$65.63	$65.63	319,053
2022-04-07	$68.84	$70.23	$64.37	$66.98	$66.98	401,861
2022-04-06	$70.29	$71.07	$66.20	$68.96	$68.96	924,455
2022-04-05	$73.80	$74.38	$70.80	$71.65	$71.65	547,403
2022-04-04	$72.01	$74.24	$72.01	$73.72	$73.72	295,289
2022-04-01	$70.62	$72.02	$70.22	$72.01	$72.01	374,664
2022-03-31	$68.76	$71.45	$68.76	$70.55	$70.55	402,657
2022-03-30	$67.49	$69.83	$66.55	$69.58	$69.58	469,481
2022-03-29	$65.82	$68.24	$64.46	$67.70	$67.70	375,262
2022-03-28	$64.40	$65.47	$62.46	$64.13	$64.13	249,050
2022-03-25	$64.17	$65.40	$62.50	$64.07	$64.07	388,393
2022-03-24	$62.95	$65.81	$62.59	$64.10	$64.10	1,210,830
2022-03-23	$76.38	$76.38	$60.50	$61.77	$61.77	2,658,258
2022-03-22	$77.52	$79.05	$76.58	$77.50	$77.50	162,007
2022-03-21	$78.08	$79.45	$75.43	$76.75	$76.75	204,089
2022-03-18	$75.29	$78.92	$75.29	$78.41	$78.41	328,209
2022-03-17	$72.40	$76.87	$72.03	$76.38	$76.38	275,252
2022-03-16	$72.68	$76.26	$71.31	$72.99	$72.99	611,782
2022-03-15	$68.90	$73.31	$68.06	$70.74	$70.74	483,924
2022-03-14	$76.07	$76.07	$68.53	$68.69	$68.69	464,565
2022-03-11	$78.29	$81.26	$76.34	$76.39	$76.39	301,815
2022-03-10	$78.00	$78.59	$75.39	$77.00	$77.00	269,131
2022-03-09	$78.09	$79.63	$78.00	$79.08	$79.08	265,540
2022-03-08	$73.37	$78.13	$72.01	$76.87	$76.87	366,450
2022-03-07	$73.04	$75.39	$72.15	$73.01	$73.01	436,354
2022-03-04	$76.06	$76.41	$71.75	$72.59	$72.59	392,737
2022-03-03	$77.57	$78.07	$75.87	$76.66	$76.66	358,022
2022-03-02	$72.10	$77.54	$71.76	$77.27	$77.27	309,926
2022-03-01	$74.26	$76.15	$70.71	$71.74	$71.74	536,931
2022-02-28	$75.87	$78.88	$74.50	$74.77	$74.77	748,703
2022-02-25	$85.06	$89.28	$73.69	$74.98	$74.98	1,504,532
2022-02-24	$88.00	$100.40	$85.71	$100.25	$100.25	489,493
2022-02-23	$96.45	$99.21	$89.27	$89.41	$89.41	280,388
2022-02-22	$93.38	$96.99	$92.42	$92.85	$92.85	160,040
2022-02-18	$98.44	$98.75	$94.95	$95.18	$95.18	155,485
2022-02-17	$103.22	$104.22	$98.24	$98.70	$98.70	149,107
2022-02-16	$106.33	$107.87	$102.55	$104.83	$104.83	243,019
2022-02-15	$103.82	$107.72	$101.61	$107.53	$107.53	210,423
2022-02-14	$100.05	$103.23	$99.23	$100.37	$100.37	116,912
2022-02-11	$105.11	$106.81	$98.74	$99.99	$99.99	243,226
2022-02-10	$103.30	$108.74	$102.35	$104.50	$104.50	218,089
2022-02-09	$103.70	$106.20	$102.50	$106.11	$106.11	227,689
2022-02-08	$94.66	$102.07	$94.09	$101.70	$101.70	363,001
2022-02-07	$92.55	$96.23	$92.55	$94.97	$94.97	168,070
2022-02-04	$91.77	$94.18	$90.18	$93.21	$93.21	183,491
2022-02-03	$92.92	$95.20	$91.05	$91.61	$91.61	165,238
2022-02-02	$94.81	$95.29	$92.60	$94.47	$94.47	248,006
2022-02-01	$97.25	$97.25	$90.88	$93.53	$93.53	197,902
2022-01-31	$85.98	$94.44	$84.91	$94.33	$94.33	403,961
2022-01-28	$82.33	$86.07	$81.16	$85.98	$85.98	354,872
2022-01-27	$89.87	$91.00	$82.06	$82.76	$82.76	349,992
2022-01-26	$90.18	$94.44	$87.81	$88.77	$88.77	292,475
2022-01-25	$90.54	$91.86	$86.64	$87.81	$87.81	323,970
2022-01-24	$88.43	$93.51	$85.11	$92.77	$92.77	348,889
2022-01-21	$92.67	$95.49	$90.06	$90.98	$90.98	408,094
2022-01-20	$100.45	$102.11	$93.38	$93.99	$93.99	474,868
2022-01-19	$103.41	$104.11	$99.61	$99.74	$99.74	135,017
2022-01-18	$106.60	$106.88	$102.16	$102.39	$102.39	214,961
2022-01-14	$108.09	$108.89	$105.64	$108.57	$108.57	194,116
2022-01-13	$113.63	$113.63	$108.52	$108.77	$108.77	167,365
2022-01-12	$115.81	$118.63	$111.81	$112.62	$112.62	213,265
2022-01-11	$112.24	$116.05	$110.98	$115.08	$115.08	297,284
2022-01-10	$113.44	$113.87	$110.74	$111.75	$111.75	284,491
2022-01-07	$118.96	$120.58	$115.26	$115.94	$115.94	195,651
2022-01-06	$122.46	$123.71	$119.29	$120.00	$120.00	169,695
2022-01-05	$125.45	$126.98	$121.86	$123.14	$123.14	370,649
2022-01-04	$123.98	$126.62	$120.77	$126.18	$126.18	260,891
2022-01-03	$127.35	$128.96	$121.60	$123.98	$123.98	257,210
2021-12-31	$125.76	$127.46	$125.46	$126.98	$126.98	151,024
2021-12-30	$126.48	$128.14	$125.80	$126.06	$126.06	116,120
2021-12-29	$125.15	$128.22	$124.03	$126.35	$126.35	115,441
2021-12-28	$128.58	$129.80	$123.99	$125.48	$125.48	117,524
2021-12-27	$125.68	$129.30	$123.01	$128.92	$128.92	211,964
2021-12-23	$122.00	$124.73	$121.00	$123.99	$123.99	131,104
2021-12-22	$120.18	$121.76	$117.87	$121.39	$121.39	217,886
2021-12-21	$116.78	$119.07	$113.90	$118.90	$118.90	251,528
2021-12-20	$119.65	$119.65	$112.60	$114.68	$114.68	354,734
2021-12-17	$117.03	$122.32	$115.00	$121.00	$121.00	4,052,846
2021-12-16	$122.73	$125.25	$117.54	$118.41	$118.41	614,148
2021-12-15	$120.31	$120.69	$114.70	$120.42	$120.42	404,364
2021-12-14	$118.32	$120.86	$116.07	$120.33	$120.33	605,531
2021-12-13	$117.04	$121.71	$116.07	$119.86	$119.86	449,370
2021-12-10	$121.41	$122.37	$115.10	$117.29	$117.29	345,703
2021-12-09	$126.60	$126.68	$119.85	$120.17	$120.17	315,444
2021-12-08	$126.53	$127.55	$124.40	$125.92	$125.92	344,636
2021-12-07	$125.23	$129.50	$124.84	$127.35	$127.35	381,793
2021-12-06	$132.26	$132.33	$121.77	$122.01	$122.01	623,538
2021-12-03	$141.43	$141.57	$133.31	$137.20	$137.20	171,306
2021-12-02	$140.10	$144.29	$137.00	$141.43	$141.43	118,206
2021-12-01	$146.09	$148.94	$140.04	$140.34	$140.34	179,879
2021-11-30	$149.62	$149.62	$143.25	$143.46	$143.46	278,837
2021-11-29	$150.00	$152.00	$147.79	$148.71	$148.71	106,338
2021-11-26	$147.45	$149.21	$145.12	$148.31	$148.31	124,267
2021-11-24	$152.78	$153.42	$151.24	$151.88	$151.88	60,255
2021-11-23	$152.80	$154.75	$149.11	$153.11	$153.11	240,445
2021-11-22	$158.53	$160.99	$152.52	$153.23	$153.23	193,310
2021-11-19	$162.39	$163.50	$158.44	$158.80	$158.80	159,162
2021-11-18	$164.00	$164.00	$160.88	$162.10	$162.10	137,370
2021-11-17	$161.70	$164.76	$161.05	$162.93	$162.93	292,804
2021-11-16	$160.87	$162.23	$159.86	$161.71	$161.71	168,905
2021-11-15	$160.79	$162.00	$159.72	$161.78	$161.78	324,573
2021-11-12	$162.32	$164.35	$160.50	$160.69	$160.69	87,365
2021-11-11	$157.00	$162.62	$156.09	$160.99	$160.99	174,686
2021-11-10	$156.20	$157.97	$152.52	$155.63	$155.63	90,667
2021-11-09	$159.80	$159.80	$156.02	$157.68	$157.68	117,161
2021-11-08	$156.20	$161.48	$155.56	$159.15	$159.15	199,141
2021-11-05	$156.00	$156.91	$152.51	$155.08	$155.08	131,490
2021-11-04	$155.55	$158.64	$154.49	$155.73	$155.73	120,376
2021-11-03	$152.18	$156.54	$151.55	$155.39	$155.39	191,124
2021-11-02	$151.10	$154.00	$150.17	$152.30	$152.30	98,771
2021-11-01	$152.51	$152.90	$147.07	$150.51	$150.51	167,001
2021-10-29	$150.56	$152.59	$149.69	$151.59	$151.59	158,838
2021-10-28	$147.72	$152.78	$147.72	$151.04	$151.04	113,308
2021-10-27	$149.58	$151.38	$146.00	$146.08	$146.08	133,787
2021-10-26	$149.55	$156.96	$149.23	$149.47	$149.47	288,967
2021-10-25	$143.57	$152.63	$141.03	$148.24	$148.24	263,923
2021-10-22	$141.02	$147.14	$137.45	$143.78	$143.78	351,179
2021-10-21	$149.42	$150.48	$141.65	$144.23	$144.23	283,953
2021-10-20	$148.93	$150.92	$148.93	$149.64	$149.64	88,327
2021-10-19	$149.38	$151.00	$148.80	$149.00	$149.00	84,350
2021-10-18	$147.84	$150.07	$147.35	$149.09	$149.09	107,511
2021-10-15	$149.03	$149.85	$147.34	$148.21	$148.21	107,636
2021-10-14	$146.30	$147.29	$143.01	$146.99	$146.99	107,972
2021-10-13	$143.22	$145.43	$142.14	$144.96	$144.96	73,483
2021-10-12	$142.39	$143.71	$141.44	$142.14	$142.14	49,115
2021-10-11	$139.35	$143.47	$138.03	$140.99	$140.99	77,358
2021-10-08	$142.75	$142.99	$138.75	$139.35	$139.35	70,905
2021-10-07	$141.93	$143.77	$141.48	$142.53	$142.53	203,525
2021-10-06	$136.37	$142.09	$135.88	$140.09	$140.09	166,179
2021-10-05	$144.50	$146.65	$136.40	$139.00	$139.00	517,014
2021-10-04	$139.30	$144.09	$137.03	$143.75	$143.75	327,608
2021-10-01	$134.57	$139.14	$133.76	$137.89	$137.89	154,087
2021-09-30	$136.46	$138.12	$134.16	$134.16	$134.16	96,883
2021-09-29	$134.78	$136.98	$133.07	$135.24	$135.24	107,216
2021-09-28	$136.56	$138.23	$131.17	$133.87	$133.87	167,927
2021-09-27	$136.07	$138.87	$133.84	$137.52	$137.52	87,179
2021-09-24	$138.17	$138.73	$136.06	$136.56	$136.56	147,673
2021-09-23	$134.38	$139.01	$133.70	$139.00	$139.00	182,395
2021-09-22	$128.46	$133.67	$128.41	$133.42	$133.42	127,799
2021-09-21	$126.49	$127.67	$123.86	$127.50	$127.50	194,066
2021-09-20	$127.74	$128.87	$122.05	$125.43	$125.43	186,282
2021-09-17	$129.70	$131.73	$129.08	$130.52	$130.52	338,310
2021-09-16	$127.14	$129.39	$126.64	$129.15	$129.15	98,303
2021-09-15	$126.48	$127.98	$125.68	$127.61	$127.61	81,736
2021-09-14	$126.61	$128.00	$125.55	$126.53	$126.53	104,573
2021-09-13	$125.54	$126.71	$122.37	$126.56	$126.56	75,196
2021-09-10	$124.87	$128.36	$124.51	$124.59	$124.59	102,124
2021-09-09	$125.42	$126.95	$124.01	$124.17	$124.17	70,810
2021-09-08	$125.71	$126.47	$124.14	$125.61	$125.61	78,631
2021-09-07	$127.61	$129.26	$126.51	$126.55	$126.55	91,831
2021-09-03	$128.00	$129.00	$127.18	$128.00	$128.00	95,762
2021-09-02	$124.91	$127.94	$123.52	$127.82	$127.82	172,154
2021-09-01	$123.52	$125.00	$122.51	$123.91	$123.91	82,209
2021-08-31	$123.50	$125.00	$121.60	$123.37	$123.37	91,660
2021-08-30	$123.00	$123.32	$121.48	$122.84	$122.84	82,027
2021-08-27	$121.03	$123.92	$121.02	$122.84	$122.84	122,044
2021-08-26	$120.30	$121.32	$118.56	$120.30	$120.30	53,009
2021-08-25	$123.95	$124.75	$120.68	$120.77	$120.77	92,586
2021-08-24	$123.00	$124.99	$122.01	$123.97	$123.97	95,415
2021-08-23	$121.45	$122.78	$120.41	$122.48	$122.48	92,173
2021-08-20	$120.09	$121.79	$119.99	$120.79	$120.79	71,717
2021-08-19	$118.00	$120.61	$118.00	$119.81	$119.81	82,935
2021-08-18	$118.25	$121.15	$117.06	$118.88	$118.88	61,493
2021-08-17	$118.34	$118.34	$115.35	$117.96	$117.96	73,676
2021-08-16	$117.75	$119.65	$116.59	$119.41	$119.41	64,055
2021-08-13	$119.25	$119.25	$117.37	$118.37	$118.37	65,528
2021-08-12	$119.17	$122.00	$118.92	$119.49	$119.49	56,872
2021-08-11	$119.95	$119.95	$117.49	$118.99	$118.99	73,436
2021-08-10	$121.85	$121.85	$119.02	$119.40	$119.40	134,868
2021-08-09	$122.00	$122.00	$120.06	$121.00	$121.00	116,320
2021-08-06	$120.14	$121.86	$119.56	$121.54	$121.54	61,822
2021-08-05	$119.70	$121.54	$119.42	$120.61	$120.61	119,823
2021-08-04	$117.33	$119.67	$117.33	$119.25	$119.25	76,935
2021-08-03	$118.99	$119.63	$114.89	$117.99	$117.99	165,776
2021-08-02	$116.18	$119.00	$116.00	$118.19	$118.19	177,627
2021-07-30	$114.20	$116.00	$112.72	$115.61	$115.61	136,644
2021-07-29	$111.30	$115.00	$111.30	$114.85	$114.85	185,831
2021-07-28	$108.08	$111.45	$107.60	$110.27	$110.27	60,236
2021-07-27	$112.21	$112.21	$105.95	$107.98	$107.98	91,730
2021-07-26	$107.89	$112.82	$107.89	$112.33	$112.33	165,709
2021-07-23	$106.98	$109.40	$102.00	$107.80	$107.80	178,714
2021-07-22	$109.68	$110.42	$108.22	$109.40	$109.40	85,991
2021-07-21	$108.43	$111.00	$107.19	$109.85	$109.85	134,715
2021-07-20	$103.55	$108.93	$103.14	$108.00	$108.00	143,179
2021-07-19	$103.13	$104.31	$101.89	$102.69	$102.69	122,932
2021-07-16	$107.45	$107.69	$105.61	$105.61	$105.61	95,751
2021-07-15	$107.22	$107.73	$104.96	$106.41	$106.41	104,914
2021-07-14	$108.00	$109.67	$107.20	$107.51	$107.51	133,305
2021-07-13	$107.62	$108.11	$106.67	$107.17	$107.17	63,723
2021-07-12	$107.40	$108.21	$105.85	$107.96	$107.96	91,844
2021-07-09	$106.36	$107.24	$105.62	$107.01	$107.01	78,801
2021-07-08	$103.98	$106.17	$102.82	$105.42	$105.42	127,464
2021-07-07	$108.56	$109.00	$106.00	$106.50	$106.50	106,544
2021-07-06	$108.50	$108.50	$105.51	$108.12	$108.12	141,143
2021-07-02	$107.34	$108.60	$106.01	$107.97	$107.97	116,837
2021-07-01	$105.48	$107.59	$105.48	$107.00	$107.00	181,853
2021-06-30	$104.75	$106.50	$103.76	$105.74	$105.74	135,955
2021-06-29	$103.00	$105.03	$102.29	$104.78	$104.78	204,965
2021-06-28	$99.58	$103.00	$99.32	$102.80	$102.80	234,896
2021-06-25	$99.38	$101.26	$97.93	$100.00	$100.00	338,895
2021-06-24	$96.27	$98.73	$95.68	$98.39	$98.39	111,109
2021-06-23	$95.87	$96.40	$93.96	$96.01	$96.01	128,132
2021-06-22	$91.63	$95.98	$90.88	$95.80	$95.80	182,251
2021-06-21	$90.35	$92.57	$89.01	$92.16	$92.16	100,433
2021-06-18	$91.97	$92.70	$88.84	$89.47	$89.47	177,030
2021-06-17	$93.32	$94.36	$92.31	$93.46	$93.46	77,665
2021-06-16	$92.61	$94.02	$91.66	$93.34	$93.34	79,492
2021-06-15	$94.16	$94.39	$91.69	$93.13	$93.13	68,790
2021-06-14	$93.34	$94.47	$92.16	$93.95	$93.95	67,683
2021-06-11	$92.38	$93.12	$91.89	$92.98	$92.98	45,480
2021-06-10	$93.49	$93.96	$91.27	$91.97	$91.97	49,313
2021-06-09	$95.72	$95.72	$92.73	$93.00	$93.00	62,781
2021-06-08	$96.82	$97.22	$94.71	$95.39	$95.39	91,406
2021-06-07	$93.01	$95.99	$93.01	$95.83	$95.83	92,626
2021-06-04	$92.87	$93.95	$91.59	$93.40	$93.40	106,906
2021-06-03	$92.38	$92.87	$90.55	$91.93	$91.93	112,533
2021-06-02	$93.26	$93.91	$91.93	$93.08	$93.08	162,719
2021-06-01	$90.63	$93.83	$88.84	$93.33	$93.33	196,484
2021-05-28	$90.24	$90.41	$89.13	$90.08	$90.08	68,182
2021-05-27	$88.75	$89.90	$88.23	$89.41	$89.41	63,717
2021-05-26	$88.75	$90.50	$87.98	$88.55	$88.55	70,551
2021-05-25	$87.76	$89.88	$87.52	$88.24	$88.24	110,605
2021-05-24	$86.84	$87.60	$86.26	$87.18	$87.18	110,838
2021-05-21	$85.27	$87.11	$85.27	$86.27	$86.27	179,802
2021-05-20	$82.23	$85.48	$82.00	$85.30	$85.30	95,029
2021-05-19	$77.04	$81.51	$76.76	$81.48	$81.48	102,736
2021-05-18	$78.87	$79.98	$78.26	$79.00	$79.00	131,789
2021-05-17	$77.14	$78.71	$76.21	$78.68	$78.68	91,727
2021-05-14	$76.46	$79.00	$76.46	$78.50	$78.50	83,146
2021-05-13	$76.12	$78.00	$74.08	$75.74	$75.74	103,949
2021-05-12	$78.50	$79.00	$74.77	$75.43	$75.43	175,315
2021-05-11	$78.50	$81.64	$77.50	$79.50	$79.50	135,837
2021-05-10	$85.96	$85.96	$80.60	$80.66	$80.66	194,364
2021-05-07	$86.19	$87.51	$85.51	$86.75	$86.75	57,305
2021-05-06	$84.23	$86.13	$81.99	$86.00	$86.00	101,733
2021-05-05	$85.93	$86.75	$84.16	$84.79	$84.79	73,311
2021-05-04	$87.00	$87.00	$84.70	$85.37	$85.37	166,758
2021-05-03	$92.77	$92.88	$87.52	$88.04	$88.04	154,340
2021-04-30	$92.28	$93.74	$90.93	$92.23	$92.23	182,403
2021-04-29	$93.53	$94.00	$91.42	$93.75	$93.75	124,722
2021-04-28	$91.41	$93.90	$91.41	$93.20	$93.20	93,280
2021-04-27	$93.73	$93.73	$91.60	$92.24	$92.24	182,164
2021-04-26	$90.77	$93.95	$90.22	$93.67	$93.67	176,284
2021-04-23	$90.25	$93.99	$87.67	$90.21	$90.21	301,089
2021-04-22	$85.22	$86.99	$83.47	$84.93	$84.93	113,129
2021-04-21	$81.85	$84.89	$81.80	$84.33	$84.33	88,902
2021-04-20	$82.17	$82.91	$80.95	$81.65	$81.65	96,993
2021-04-19	$85.18	$85.40	$82.00	$82.67	$82.67	114,215
2021-04-16	$86.23	$86.79	$85.45	$85.56	$85.56	60,966
2021-04-15	$85.43	$86.81	$84.34	$86.31	$86.31	147,686
2021-04-14	$86.22	$87.75	$84.41	$84.53	$84.53	122,580
2021-04-13	$87.81	$88.60	$84.92	$85.46	$85.46	101,526
2021-04-12	$86.52	$87.46	$85.26	$87.04	$87.04	114,512
2021-04-09	$84.52	$85.59	$82.32	$85.59	$85.59	122,915
2021-04-08	$83.35	$85.12	$83.10	$84.47	$84.47	72,446
2021-04-07	$84.73	$84.99	$82.46	$82.78	$82.78	124,046
2021-04-06	$86.69	$87.55	$84.86	$85.05	$85.05	91,472
2021-04-05	$88.91	$89.00	$86.48	$86.98	$86.98	106,214
2021-04-01	$86.22	$89.74	$85.75	$88.32	$88.32	110,628
2021-03-31	$84.91	$86.26	$84.25	$85.03	$85.03	122,872
2021-03-30	$81.92	$84.22	$80.70	$83.65	$83.65	100,278
2021-03-29	$85.80	$87.63	$81.86	$82.53	$82.53	125,610
2021-03-26	$83.40	$86.28	$83.31	$85.93	$85.93	84,005
2021-03-25	$81.66	$83.87	$79.81	$82.95	$82.95	207,975
2021-03-24	$85.66	$86.37	$82.69	$82.69	$82.69	130,662
2021-03-23	$87.71	$88.51	$84.15	$84.59	$84.59	125,860
2021-03-22	$88.50	$91.14	$86.31	$88.35	$88.35	148,342
2021-03-19	$88.58	$92.07	$86.39	$87.82	$87.82	514,047
2021-03-18	$93.42	$93.97	$88.65	$89.08	$89.08	189,273
2021-03-17	$93.47	$95.24	$91.83	$94.44	$94.44	94,138
2021-03-16	$96.34	$96.68	$93.42	$94.37	$94.37	109,795
2021-03-15	$98.27	$99.31	$95.30	$96.32	$96.32	167,441
2021-03-12	$99.20	$102.00	$97.79	$98.55	$98.55	113,050
2021-03-11	$96.30	$99.96	$96.30	$99.90	$99.90	110,774
2021-03-10	$95.07	$97.99	$94.47	$94.72	$94.72	130,246
2021-03-09	$91.79	$95.68	$91.79	$93.00	$93.00	129,503
2021-03-08	$94.00	$94.88	$88.24	$89.94	$89.94	224,847
2021-03-05	$91.41	$92.00	$86.44	$91.38	$91.38	196,710
2021-03-04	$93.41	$93.58	$86.89	$89.86	$89.86	172,772
2021-03-03	$98.29	$99.09	$93.00	$94.22	$94.22	118,524
2021-03-02	$101.03	$101.06	$97.40	$98.32	$98.32	118,770
2021-03-01	$99.23	$102.82	$99.08	$101.18	$101.18	227,324
2021-02-26	$94.47	$103.30	$92.85	$98.49	$98.49	394,873
2021-02-25	$94.16	$94.43	$88.82	$90.08	$90.08	139,366
2021-02-24	$91.61	$96.33	$90.79	$95.22	$95.22	95,966
2021-02-23	$92.99	$92.99	$88.38	$92.01	$92.01	168,935
2021-02-22	$97.21	$97.21	$94.55	$94.93	$94.93	91,996
2021-02-19	$96.88	$100.06	$96.88	$98.19	$98.19	94,557
2021-02-18	$96.87	$98.31	$95.07	$95.84	$95.84	80,336
2021-02-17	$99.33	$100.59	$96.87	$98.78	$98.78	72,604
2021-02-16	$103.28	$104.68	$99.72	$100.37	$100.37	87,686
2021-02-12	$100.69	$103.00	$99.95	$102.96	$102.96	91,973
2021-02-11	$97.91	$100.97	$97.85	$100.97	$100.97	126,954
2021-02-10	$100.24	$101.00	$98.00	$98.06	$98.06	84,780
2021-02-09	$97.42	$100.46	$96.42	$99.96	$99.96	97,252
2021-02-08	$96.49	$97.95	$94.73	$97.80	$97.80	125,819
2021-02-05	$94.99	$96.13	$94.45	$95.45	$95.45	84,526
2021-02-04	$90.52	$93.78	$90.31	$93.48	$93.48	83,505
2021-02-03	$90.85	$91.76	$88.12	$90.32	$90.32	81,496
2021-02-02	$90.46	$90.72	$87.65	$90.32	$90.32	98,694
2021-02-01	$87.59	$89.84	$85.09	$88.93	$88.93	119,223
2021-01-29	$89.53	$89.85	$85.49	$86.54	$86.54	112,402
2021-01-28	$89.24	$90.59	$86.65	$89.61	$89.61	146,432
2021-01-27	$89.88	$91.80	$86.72	$88.06	$88.06	201,372
2021-01-26	$96.68	$96.68	$91.95	$92.39	$92.39	88,928
2021-01-25	$98.70	$99.70	$95.00	$96.28	$96.28	92,646
2021-01-22	$98.19	$99.04	$97.45	$98.57	$98.57	132,297
2021-01-21	$100.00	$100.05	$97.95	$99.05	$99.05	107,904
2021-01-20	$100.41	$102.02	$97.87	$99.74	$99.74	105,609
2021-01-19	$99.83	$100.77	$98.50	$99.92	$99.92	132,547
2021-01-15	$100.10	$102.39	$96.93	$97.47	$97.47	92,304
2021-01-14	$100.30	$103.58	$99.42	$101.40	$101.40	109,408
2021-01-13	$103.00	$103.59	$99.60	$99.79	$99.79	128,280
2021-01-12	$100.03	$102.87	$100.03	$102.83	$102.83	147,428
2021-01-11	$97.78	$100.89	$97.50	$100.41	$100.41	183,521
2021-01-08	$99.44	$100.75	$98.71	$99.50	$99.50	136,159
2021-01-07	$98.21	$100.20	$97.31	$99.08	$99.08	176,788
2021-01-06	$92.82	$98.22	$91.95	$98.07	$98.07	351,035
2021-01-05	$89.55	$93.90	$89.55	$92.88	$92.88	172,799
2021-01-04	$92.12	$94.48	$89.41	$90.22	$90.22	156,490
2020-12-31	$92.49	$92.49	$91.00	$92.22	$92.22	125,574
2020-12-30	$90.28	$92.23	$88.95	$92.16	$92.16	101,896
2020-12-29	$93.68	$93.68	$89.19	$90.08	$90.08	86,699
2020-12-28	$93.75	$94.98	$93.22	$93.63	$93.63	164,360
2020-12-24	$95.09	$95.09	$92.11	$93.88	$93.88	54,134
2020-12-23	$95.72	$95.72	$93.87	$94.23	$94.23	73,707
2020-12-22	$94.35	$96.64	$94.32	$95.30	$95.30	112,328
2020-12-21	$90.00	$94.35	$88.32	$93.73	$93.73	101,094
2020-12-18	$92.96	$93.15	$90.01	$91.26	$91.26	327,228
2020-12-17	$92.79	$96.00	$91.22	$92.59	$92.59	125,575
2020-12-16	$92.28	$93.58	$90.98	$91.94	$91.94	141,834
2020-12-15	$85.65	$92.72	$84.28	$92.35	$92.35	361,523
2020-12-14	$83.88	$85.23	$83.88	$84.73	$84.73	103,460
2020-12-11	$82.99	$84.83	$82.33	$83.31	$83.31	70,625
2020-12-10	$83.28	$84.88	$82.60	$83.88	$83.88	80,417
2020-12-09	$86.57	$87.53	$83.48	$84.02	$84.02	90,744
2020-12-08	$85.03	$87.32	$82.64	$86.33	$86.33	108,868
2020-12-07	$84.13	$85.11	$83.43	$85.07	$85.07	82,603
2020-12-04	$82.88	$84.49	$82.88	$84.11	$84.11	56,012
2020-12-03	$82.76	$84.00	$82.33	$82.69	$82.69	57,048
2020-12-02	$83.54	$84.25	$82.39	$82.64	$82.64	70,606
2020-12-01	$81.99	$84.17	$81.68	$83.87	$83.87	139,402
2020-11-30	$82.95	$83.17	$80.55	$81.96	$81.96	198,181
2020-11-27	$82.79	$83.50	$82.04	$82.35	$82.35	79,491
2020-11-25	$81.41	$82.40	$81.25	$82.00	$82.00	118,000
2020-11-24	$80.73	$82.14	$79.44	$81.70	$81.70	125,103
2020-11-23	$82.34	$82.34	$79.39	$80.38	$80.38	94,670
2020-11-20	$79.79	$83.23	$79.12	$82.02	$82.02	126,724
2020-11-19	$79.10	$80.88	$78.67	$80.56	$80.56	67,522
2020-11-18	$78.50	$80.00	$77.41	$78.94	$78.94	121,384
2020-11-17	$79.58	$79.81	$76.85	$78.46	$78.46	88,859
2020-11-16	$78.44	$80.24	$77.22	$79.52	$79.52	116,913
2020-11-13	$77.72	$79.21	$77.63	$78.27	$78.27	120,426
2020-11-12	$79.69	$80.19	$76.71	$77.42	$77.42	143,894
2020-11-11	$77.46	$80.78	$77.37	$80.00	$80.00	132,623
2020-11-10	$78.57	$79.90	$73.71	$76.77	$76.77	250,883
2020-11-09	$87.58	$87.58	$78.48	$78.63	$78.63	232,694
2020-11-06	$84.26	$84.88	$82.66	$83.92	$83.92	85,204
2020-11-05	$82.85	$84.83	$82.21	$84.07	$84.07	110,720
2020-11-04	$81.01	$82.98	$78.97	$81.48	$81.48	110,856
2020-11-03	$78.95	$81.09	$78.95	$80.51	$80.51	124,634
2020-11-02	$78.76	$80.14	$76.55	$78.44	$78.44	110,770
2020-10-30	$79.14	$79.64	$76.61	$78.00	$78.00	156,523
2020-10-29	$79.07	$80.45	$78.23	$79.58	$79.58	94,470
2020-10-28	$78.50	$79.68	$77.56	$78.87	$78.87	90,345
2020-10-27	$80.01	$80.95	$78.13	$79.97	$79.97	163,662
2020-10-26	$81.45	$82.67	$79.48	$80.37	$80.37	163,531
2020-10-23	$87.25	$87.80	$82.23	$83.74	$83.74	191,111
2020-10-22	$81.41	$83.00	$80.24	$82.11	$82.11	173,627
2020-10-21	$83.45	$84.53	$80.34	$80.55	$80.55	137,270
2020-10-20	$84.33	$86.01	$83.26	$83.71	$83.71	208,786
2020-10-19	$86.45	$87.51	$83.69	$84.02	$84.02	94,677
2020-10-16	$86.70	$87.84	$85.55	$85.90	$85.90	73,011
2020-10-15	$84.04	$86.87	$83.29	$86.59	$86.59	67,056
2020-10-14	$86.40	$86.48	$84.63	$85.29	$85.29	93,314
2020-10-13	$86.44	$86.87	$85.03	$85.84	$85.84	117,000
2020-10-12	$87.97	$87.97	$85.30	$86.58	$86.58	97,293
2020-10-09	$84.56	$87.39	$84.00	$86.67	$86.67	127,640
2020-10-08	$83.68	$84.18	$82.75	$83.56	$83.56	106,602
2020-10-07	$82.90	$83.78	$81.29	$82.73	$82.73	111,458
2020-10-06	$82.24	$83.35	$80.76	$81.50	$81.50	139,238
2020-10-05	$77.89	$82.36	$77.39	$81.84	$81.84	136,240
2020-10-02	$76.67	$78.83	$76.13	$77.39	$77.39	129,656
2020-10-01	$78.72	$80.05	$78.02	$78.87	$78.87	149,596
2020-09-30	$77.98	$79.51	$76.59	$77.73	$77.73	195,494
2020-09-29	$75.67	$78.09	$75.67	$77.87	$77.87	184,112
2020-09-28	$76.75	$77.99	$75.63	$75.85	$75.85	152,200
2020-09-25	$74.91	$76.23	$73.93	$75.27	$75.27	120,507
2020-09-24	$74.78	$76.57	$73.87	$74.98	$74.98	154,239
2020-09-23	$77.74	$77.76	$74.74	$75.07	$75.07	123,791
2020-09-22	$75.02	$77.87	$74.37	$77.64	$77.64	178,136
2020-09-21	$78.23	$79.10	$73.80	$74.64	$74.64	386,379
2020-09-18	$81.98	$82.56	$78.87	$79.90	$79.90	724,992
2020-09-17	$80.91	$81.96	$80.00	$81.08	$81.08	146,215
2020-09-16	$83.50	$85.65	$82.09	$82.49	$82.49	212,588
2020-09-15	$83.78	$84.10	$82.24	$83.48	$83.48	154,808
2020-09-14	$81.95	$83.65	$79.86	$82.43	$82.43	217,353
2020-09-11	$82.97	$84.76	$80.70	$81.89	$81.89	216,057
2020-09-10	$84.78	$85.75	$82.13	$82.15	$82.15	202,404
2020-09-09	$82.49	$85.58	$81.30	$84.50	$84.50	354,389
2020-09-08	$81.15	$83.54	$79.86	$81.26	$81.26	187,349
2020-09-04	$83.25	$84.98	$78.61	$83.11	$83.11	208,459
2020-09-03	$89.51	$89.96	$80.51	$83.22	$83.22	258,251
2020-09-02	$88.38	$90.88	$85.90	$90.58	$90.58	281,389
2020-09-01	$85.83	$88.52	$85.61	$88.06	$88.06	231,984
2020-08-31	$87.08	$88.98	$86.15	$87.03	$87.03	245,834
2020-08-28	$84.77	$88.00	$84.01	$86.90	$86.90	176,766
2020-08-27	$84.49	$84.65	$82.22	$84.21	$84.21	170,397
2020-08-26	$83.36	$84.44	$83.05	$84.33	$84.33	89,262
2020-08-25	$81.81	$84.03	$81.72	$83.65	$83.65	124,586
2020-08-24	$80.51	$82.25	$80.02	$81.93	$81.93	128,910
2020-08-21	$80.45	$80.55	$79.57	$79.87	$79.87	164,305
2020-08-20	$79.87	$80.80	$79.20	$80.25	$80.25	150,322
2020-08-19	$81.70	$84.32	$80.13	$80.57	$80.57	258,588
2020-08-18	$84.01	$84.01	$80.11	$81.14	$81.14	265,704
2020-08-17	$82.04	$84.11	$82.04	$83.61	$83.61	146,627
2020-08-14	$82.94	$83.11	$81.20	$81.57	$81.57	148,295
2020-08-13	$81.42	$83.63	$80.36	$82.84	$82.84	158,176
2020-08-12	$78.74	$81.61	$78.22	$81.31	$81.31	197,877
2020-08-11	$78.45	$80.16	$77.88	$78.22	$78.22	171,998
2020-08-10	$79.46	$80.04	$77.95	$78.46	$78.46	150,845
2020-08-07	$81.71	$82.99	$78.79	$79.33	$79.33	218,797
2020-08-06	$83.80	$84.50	$80.93	$81.97	$81.97	222,681
2020-08-05	$83.00	$84.07	$82.15	$83.80	$83.80	216,189
2020-08-04	$81.96	$84.04	$81.74	$82.82	$82.82	213,164
2020-08-03	$82.34	$83.17	$81.36	$82.36	$82.36	134,244
2020-07-31	$82.70	$83.09	$78.97	$81.47	$81.47	159,941
2020-07-30	$81.34	$82.86	$80.08	$82.72	$82.72	202,022
2020-07-29	$77.47	$82.80	$77.19	$82.50	$82.50	337,140
2020-07-28	$78.00	$79.41	$76.76	$77.13	$77.13	351,532
2020-07-27	$77.21	$78.46	$75.54	$78.22	$78.22	228,556
2020-07-24	$75.56	$78.53	$70.90	$76.98	$76.98	677,068
2020-07-23	$74.00	$75.19	$71.73	$72.87	$72.87	602,440
2020-07-22	$75.86	$77.37	$73.82	$74.00	$74.00	174,348
2020-07-21	$78.37	$78.81	$75.94	$76.10	$76.10	222,737
2020-07-20	$76.18	$78.05	$75.62	$77.97	$77.97	251,976
2020-07-17	$74.81	$76.94	$73.61	$75.97	$75.97	168,700
2020-07-16	$74.26	$75.78	$73.74	$74.66	$74.66	181,600
2020-07-15	$76.98	$77.25	$74.44	$74.93	$74.93	164,700
2020-07-14	$73.89	$75.81	$72.11	$75.66	$75.66	198,800
2020-07-13	$76.12	$78.14	$73.51	$73.68	$73.68	334,300
2020-07-10	$75.56	$76.06	$74.11	$75.38	$75.38	175,600
2020-07-09	$75.07	$75.82	$72.88	$75.27	$75.27	168,400
2020-07-08	$73.65	$75.64	$73.60	$75.07	$75.07	197,600
2020-07-07	$73.93	$75.25	$72.97	$73.21	$73.21	204,000
2020-07-06	$74.00	$75.45	$73.66	$74.50	$74.50	171,700
2020-07-02	$72.51	$74.54	$72.41	$72.57	$72.57	156,400
2020-07-01	$72.06	$72.42	$71.02	$71.63	$71.63	162,700
2020-06-30	$71.71	$72.98	$70.02	$71.95	$71.95	254,600
2020-06-29	$69.24	$72.71	$68.74	$71.75	$71.75	276,400
2020-06-26	$69.72	$70.90	$68.19	$68.48	$68.48	439,633
2020-06-25	$68.82	$70.96	$68.55	$70.11	$70.11	234,615
2020-06-24	$70.00	$71.41	$68.53	$69.04	$69.04	214,094
2020-06-23	$73.42	$73.42	$70.28	$70.29	$70.29	182,834
2020-06-22	$71.36	$72.25	$70.26	$72.25	$72.25	224,382
2020-06-19	$69.62	$73.76	$68.78	$71.35	$71.35	793,081
2020-06-18	$68.23	$70.93	$68.23	$69.05	$69.05	184,542
2020-06-17	$69.99	$71.52	$68.47	$69.02	$69.02	248,666
2020-06-16	$69.01	$71.40	$68.47	$70.00	$70.00	216,637
2020-06-15	$65.58	$69.65	$64.75	$69.33	$69.33	349,859
2020-06-12	$68.55	$68.55	$64.06	$65.19	$65.19	403,071
2020-06-11	$65.00	$67.66	$63.68	$67.05	$67.05	1,520,716
2020-06-10	$65.53	$67.96	$64.50	$66.29	$66.29	201,311
2020-06-09	$65.60	$68.19	$65.14	$66.68	$66.68	168,184
2020-06-08	$69.31	$69.31	$65.36	$66.33	$66.33	212,825
2020-06-05	$68.00	$69.97	$66.54	$69.33	$69.33	306,683
2020-06-04	$65.74	$66.68	$65.00	$66.02	$66.02	179,276
2020-06-03	$61.20	$68.00	$60.86	$66.10	$66.10	452,494
2020-06-02	$60.67	$61.00	$59.40	$60.42	$60.42	198,202
2020-06-01	$60.98	$61.91	$60.19	$60.59	$60.59	242,103
2020-05-29	$59.35	$61.14	$59.00	$60.98	$60.98	251,350
2020-05-28	$61.98	$61.98	$59.02	$59.15	$59.15	265,935
2020-05-27	$59.10	$61.32	$57.37	$61.29	$61.29	275,381
2020-05-26	$60.00	$60.05	$57.56	$57.62	$57.62	125,982
2020-05-22	$56.91	$58.83	$56.35	$58.46	$58.46	151,113
2020-05-21	$59.32	$59.32	$56.90	$57.05	$57.05	105,238
2020-05-20	$59.23	$60.11	$58.32	$59.28	$59.28	213,621
2020-05-19	$55.87	$58.99	$54.57	$58.15	$58.15	248,649
2020-05-18	$55.73	$57.07	$54.98	$56.35	$56.35	261,145
2020-05-15	$55.95	$56.08	$53.50	$53.92	$53.92	254,950
2020-05-14	$50.79	$52.92	$50.67	$52.71	$52.71	170,378
2020-05-13	$53.35	$54.68	$51.19	$51.83	$51.83	147,270
2020-05-12	$54.71	$55.28	$53.21	$53.71	$53.71	245,377
2020-05-11	$53.52	$55.15	$53.22	$54.31	$54.31	224,333
2020-05-08	$53.91	$55.49	$53.29	$54.50	$54.50	250,787
2020-05-07	$53.19	$53.91	$52.51	$52.74	$52.74	334,149
2020-05-06	$53.32	$53.68	$52.59	$52.82	$52.82	179,485
2020-05-05	$53.08	$54.98	$51.04	$52.74	$52.74	221,370
2020-05-04	$50.90	$52.49	$50.75	$51.99	$51.99	137,195
2020-05-01	$51.82	$52.21	$50.14	$51.62	$51.62	161,142
2020-04-30	$51.78	$53.83	$51.26	$53.17	$53.17	185,331
2020-04-29	$51.00	$54.55	$50.88	$52.92	$52.92	249,915
2020-04-28	$50.15	$51.11	$47.71	$50.27	$50.27	225,813
2020-04-27	$48.43	$50.00	$47.38	$49.06	$49.06	358,457
2020-04-24	$50.00	$50.28	$44.38	$49.83	$49.83	458,016
2020-04-23	$42.19	$43.75	$42.19	$42.75	$42.75	217,254
2020-04-22	$42.58	$42.60	$41.60	$41.90	$41.90	163,312
2020-04-21	$42.26	$42.76	$40.86	$41.47	$41.47	112,995
2020-04-20	$42.32	$43.20	$40.13	$42.80	$42.80	164,897
2020-04-17	$44.33	$44.57	$42.79	$43.20	$43.20	292,374
2020-04-16	$41.05	$42.66	$40.78	$42.48	$42.48	166,895
2020-04-15	$42.51	$42.57	$40.50	$40.73	$40.73	171,116
2020-04-14	$44.60	$45.51	$44.07	$44.37	$44.37	155,592
2020-04-13	$44.24	$44.31	$42.03	$43.28	$43.28	155,023
2020-04-09	$43.84	$44.96	$43.08	$44.57	$44.57	179,380
2020-04-08	$40.82	$42.68	$40.30	$42.26	$42.26	178,248
2020-04-07	$44.83	$45.79	$39.83	$40.11	$40.11	307,956
2020-04-06	$39.95	$43.46	$39.51	$42.98	$42.98	170,019
2020-04-03	$41.38	$41.62	$37.28	$37.90	$37.90	210,749
2020-04-02	$41.53	$42.87	$39.57	$41.51	$41.51	180,334
2020-04-01	$42.91	$45.07	$41.23	$42.03	$42.03	302,823
2020-03-31	$41.82	$45.04	$40.52	$44.54	$44.54	423,865
2020-03-30	$37.91	$42.03	$36.83	$41.65	$41.65	193,938
2020-03-27	$38.75	$39.19	$37.09	$37.67	$37.67	168,262
2020-03-26	$39.14	$41.30	$39.14	$40.74	$40.74	194,181
2020-03-25	$37.43	$39.52	$35.27	$39.08	$39.08	202,464
2020-03-24	$35.48	$37.26	$34.52	$37.10	$37.10	294,904
2020-03-23	$33.75	$34.26	$30.91	$33.44	$33.44	308,841
2020-03-20	$36.53	$37.26	$32.76	$32.94	$32.94	444,431
2020-03-19	$34.68	$37.72	$32.52	$36.39	$36.39	345,969
2020-03-18	$36.65	$37.24	$32.14	$34.72	$34.72	326,012
2020-03-17	$34.55	$39.39	$32.38	$38.58	$38.58	286,095
2020-03-16	$33.96	$35.73	$31.73	$33.77	$33.77	290,797
2020-03-13	$34.81	$38.89	$33.33	$38.85	$38.85	452,031
2020-03-12	$34.78	$37.04	$30.42	$32.84	$32.84	501,035
2020-03-11	$41.18	$41.76	$36.86	$37.49	$37.49	299,362
2020-03-10	$41.52	$42.89	$40.42	$42.48	$42.48	228,467
2020-03-09	$40.28	$42.78	$39.53	$40.28	$40.28	294,084
2020-03-06	$44.05	$45.00	$42.98	$43.59	$43.59	276,464
2020-03-05	$44.95	$45.60	$43.67	$45.35	$45.35	297,954
2020-03-04	$44.59	$46.33	$43.72	$46.08	$46.08	209,520
2020-03-03	$43.80	$45.09	$43.16	$43.85	$43.85	210,187
2020-03-02	$42.73	$43.83	$41.87	$43.83	$43.83	346,046
2020-02-28	$43.00	$44.29	$42.30	$43.24	$43.24	279,636
2020-02-27	$41.83	$46.24	$41.82	$44.28	$44.28	427,477
2020-02-26	$42.52	$48.06	$42.52	$44.60	$44.60	716,634
2020-02-25	$48.35	$48.81	$47.27	$47.81	$47.81	418,454
2020-02-24	$45.51	$48.60	$45.51	$48.05	$48.05	347,697
2020-02-21	$54.65	$54.75	$47.87	$48.05	$48.05	716,475
2020-02-20	$55.32	$55.55	$53.85	$54.89	$54.89	211,039
2020-02-19	$55.75	$56.12	$54.44	$55.43	$55.43	164,901
2020-02-18	$56.40	$56.58	$54.61	$55.47	$55.47	141,242
2020-02-14	$55.12	$57.86	$55.12	$56.63	$56.63	251,364
2020-02-13	$54.24	$55.69	$54.24	$55.14	$55.14	88,412
2020-02-12	$54.66	$55.24	$53.87	$54.66	$54.66	142,876
2020-02-11	$53.57	$54.76	$53.25	$54.13	$54.13	116,425
2020-02-10	$52.66	$53.35	$52.27	$53.11	$53.11	95,251
2020-02-07	$53.12	$53.64	$52.60	$52.99	$52.99	110,547
2020-02-06	$53.73	$54.01	$53.26	$53.57	$53.57	87,825
2020-02-05	$53.43	$53.81	$52.62	$53.57	$53.57	176,067
2020-02-04	$51.68	$52.82	$50.90	$52.65	$52.65	205,770
2020-02-03	$50.43	$51.15	$49.99	$50.82	$50.82	261,837
2020-01-31	$51.90	$51.99	$49.45	$50.05	$50.05	359,502
2020-01-30	$53.31	$53.71	$51.42	$52.03	$52.03	158,602
2020-01-29	$54.60	$54.94	$53.02	$53.53	$53.53	187,956
2020-01-28	$53.07	$54.24	$52.53	$54.14	$54.14	147,553
2020-01-27	$51.82	$52.82	$50.49	$52.68	$52.68	391,500
2020-01-24	$55.49	$55.59	$52.31	$52.93	$52.93	194,590
2020-01-23	$54.50	$55.34	$54.17	$54.86	$54.86	193,149
2020-01-22	$54.78	$54.93	$54.24	$54.49	$54.49	134,982
2020-01-21	$53.73	$54.74	$53.41	$54.44	$54.44	169,783
2020-01-17	$53.74	$54.47	$53.74	$54.29	$54.29	181,159
2020-01-16	$52.98	$53.70	$52.65	$53.61	$53.61	177,022
2020-01-15	$52.20	$53.18	$52.08	$52.36	$52.36	262,696
2020-01-14	$52.90	$53.23	$51.93	$52.17	$52.17	163,770
2020-01-13	$51.84	$53.85	$51.65	$52.92	$52.92	291,702
2020-01-10	$51.41	$52.00	$51.16	$51.86	$51.86	167,350
2020-01-09	$51.64	$51.64	$50.68	$51.43	$51.43	220,185
2020-01-08	$51.09	$51.98	$50.99	$51.28	$51.28	401,370
2020-01-07	$49.16	$51.51	$48.99	$51.15	$51.15	545,088
2020-01-06	$48.08	$48.84	$47.63	$48.70	$48.70	140,480
2020-01-03	$47.95	$48.52	$47.30	$48.07	$48.07	189,206
2020-01-02	$47.00	$48.86	$46.69	$48.75	$48.75	318,375
2019-12-31	$45.70	$46.89	$45.70	$46.72	$46.72	169,901
2019-12-30	$45.59	$45.99	$44.83	$45.82	$45.82	105,058
2019-12-27	$46.64	$46.64	$45.50	$45.61	$45.61	194,187
2019-12-26	$46.12	$46.75	$45.80	$46.53	$46.53	180,727
2019-12-24	$46.18	$46.28	$45.29	$46.20	$46.20	105,916
2019-12-23	$45.23	$46.07	$44.82	$46.01	$46.01	175,994
2019-12-20	$44.99	$45.44	$44.65	$45.13	$45.13	476,130
2019-12-19	$44.13	$45.00	$44.00	$44.97	$44.97	167,631
2019-12-18	$43.87	$44.32	$43.34	$44.19	$44.19	207,651
2019-12-17	$43.50	$43.82	$43.21	$43.69	$43.69	141,555
2019-12-16	$44.05	$44.19	$43.30	$43.47	$43.47	270,211
2019-12-13	$42.29	$43.84	$42.29	$43.81	$43.81	326,772
2019-12-12	$41.24	$42.63	$41.17	$42.45	$42.45	148,977
2019-12-11	$41.14	$41.56	$41.14	$41.31	$41.31	68,531
2019-12-10	$40.37	$41.11	$40.25	$41.09	$41.09	219,298
2019-12-09	$41.11	$41.31	$40.32	$40.41	$40.41	110,598
2019-12-06	$42.38	$42.60	$41.08	$41.27	$41.27	180,325
2019-12-05	$41.61	$42.18	$41.54	$42.01	$42.01	239,045
2019-12-04	$41.50	$41.99	$41.35	$41.46	$41.46	178,107
2019-12-03	$40.40	$41.33	$40.27	$41.23	$41.23	198,825
2019-12-02	$41.07	$41.36	$40.78	$41.05	$41.05	187,238
2019-11-29	$41.08	$41.26	$40.64	$41.07	$41.07	65,250
2019-11-27	$41.17	$41.79	$40.96	$41.30	$41.30	145,267
2019-11-26	$41.46	$41.58	$40.85	$41.07	$41.07	213,926
2019-11-25	$39.88	$41.60	$39.88	$41.48	$41.48	288,858
2019-11-22	$39.16	$39.84	$38.89	$39.80	$39.80	163,559
2019-11-21	$38.67	$40.04	$38.51	$38.85	$38.85	280,099
2019-11-20	$38.77	$39.04	$38.04	$38.34	$38.34	204,963
2019-11-19	$38.92	$39.39	$38.66	$38.99	$38.99	161,124
2019-11-18	$38.60	$39.16	$38.55	$38.95	$38.95	116,267
2019-11-15	$39.85	$39.90	$38.86	$38.92	$38.92	177,992
2019-11-14	$39.13	$39.95	$38.82	$39.51	$39.51	220,676
2019-11-13	$38.39	$40.09	$38.30	$39.12	$39.12	288,559
2019-11-12	$37.19	$38.69	$37.13	$38.68	$38.68	228,795
2019-11-11	$37.42	$37.62	$36.78	$36.87	$36.87	120,891
2019-11-08	$37.18	$38.09	$36.91	$37.76	$37.76	172,358
2019-11-07	$37.16	$37.50	$37.02	$37.18	$37.18	156,440
2019-11-06	$37.18	$37.23	$36.63	$36.74	$36.74	137,353
2019-11-05	$37.57	$37.80	$36.89	$37.37	$37.37	127,001
2019-11-04	$37.29	$37.63	$36.80	$37.40	$37.40	149,924
2019-11-01	$36.57	$37.26	$36.39	$36.99	$36.99	149,601
2019-10-31	$35.90	$36.63	$35.52	$36.35	$36.35	138,240
2019-10-30	$36.00	$36.22	$35.86	$36.10	$36.10	165,280
2019-10-29	$36.47	$36.65	$35.61	$35.97	$35.97	405,759
2019-10-28	$35.67	$36.98	$35.32	$36.38	$36.38	258,417
2019-10-25	$34.00	$35.32	$33.88	$35.22	$35.22	283,611
2019-10-24	$33.14	$34.28	$33.14	$34.11	$34.11	217,887
2019-10-23	$33.18	$33.79	$32.97	$33.20	$33.20	190,750
2019-10-22	$32.37	$33.77	$32.37	$33.35	$33.35	190,996
2019-10-21	$31.25	$32.60	$30.67	$32.51	$32.51	291,884
2019-10-18	$31.07	$33.29	$30.68	$30.97	$30.97	657,266
2019-10-17	$31.87	$32.79	$31.65	$32.79	$32.79	230,205
2019-10-16	$31.67	$32.01	$31.46	$31.60	$31.60	180,640
2019-10-15	$31.32	$32.11	$31.10	$31.74	$31.74	232,621
2019-10-14	$31.80	$31.80	$30.85	$31.16	$31.16	123,942
2019-10-11	$31.85	$32.51	$31.59	$31.83	$31.83	166,770
2019-10-10	$31.06	$31.91	$30.97	$31.30	$31.30	146,896
2019-10-09	$31.51	$31.61	$30.96	$31.07	$31.07	115,976
2019-10-08	$32.04	$32.04	$31.05	$31.22	$31.22	201,272
2019-10-07	$30.36	$30.63	$30.11	$30.39	$30.39	145,243
2019-10-04	$30.00	$30.74	$30.00	$30.47	$30.47	164,334
2019-10-03	$29.33	$30.00	$28.69	$29.89	$29.89	131,879
2019-10-02	$29.11	$30.15	$28.77	$29.43	$29.43	207,968
2019-10-01	$29.74	$31.34	$29.25	$29.51	$29.51	243,770
2019-09-30	$29.49	$29.80	$29.23	$29.52	$29.52	168,961
2019-09-27	$30.09	$30.30	$29.18	$29.39	$29.39	183,806
2019-09-26	$30.68	$30.86	$29.54	$30.01	$30.01	94,492
2019-09-25	$30.20	$31.09	$29.91	$30.86	$30.86	132,212
2019-09-24	$31.45	$31.48	$29.84	$30.10	$30.10	174,933
2019-09-23	$31.14	$31.61	$30.48	$31.31	$31.31	196,954
2019-09-20	$31.69	$32.20	$31.11	$31.11	$31.11	476,574
2019-09-19	$32.65	$33.11	$31.85	$31.88	$31.88	162,628
2019-09-18	$33.12	$33.47	$32.19	$32.69	$32.69	195,364
2019-09-17	$33.01	$33.45	$32.53	$33.03	$33.03	112,901
2019-09-16	$33.50	$33.75	$33.05	$33.13	$33.13	164,968
2019-09-13	$33.91	$34.16	$33.24	$33.55	$33.55	152,225
2019-09-12	$34.17	$34.31	$33.04	$33.76	$33.76	208,848
2019-09-11	$32.47	$33.98	$32.47	$33.98	$33.98	123,821
2019-09-10	$32.06	$32.68	$31.73	$32.38	$32.38	159,688
2019-09-09	$31.14	$32.17	$30.83	$32.00	$32.00	178,313
2019-09-06	$30.98	$31.80	$30.93	$30.98	$30.98	113,780
2019-09-05	$30.77	$31.57	$30.71	$31.05	$31.05	237,193
2019-09-04	$29.67	$30.27	$29.56	$30.16	$30.16	109,547
2019-09-03	$29.83	$30.15	$28.98	$29.15	$29.15	142,911
2019-08-30	$30.75	$30.75	$30.06	$30.49	$30.49	83,617
2019-08-29	$30.33	$30.86	$30.19	$30.51	$30.51	94,924
2019-08-28	$29.13	$30.19	$28.61	$29.79	$29.79	114,747
2019-08-27	$30.59	$30.65	$29.28	$29.33	$29.33	88,899
2019-08-26	$29.90	$30.57	$29.31	$30.37	$30.37	141,231
2019-08-23	$30.92	$31.21	$29.35	$29.49	$29.49	171,832
2019-08-22	$30.99	$31.39	$30.54	$30.98	$30.98	117,182
2019-08-21	$31.08	$31.47	$30.76	$30.90	$30.90	149,142
2019-08-20	$30.45	$31.19	$30.22	$30.64	$30.64	153,121
2019-08-19	$30.73	$30.92	$30.40	$30.52	$30.52	129,546
2019-08-16	$29.08	$30.10	$29.08	$30.01	$30.01	146,437
2019-08-15	$29.65	$29.78	$28.61	$28.78	$28.78	147,188
2019-08-14	$29.48	$29.63	$28.80	$29.42	$29.42	176,765
2019-08-13	$29.57	$30.95	$29.52	$30.23	$30.23	172,645
2019-08-12	$32.05	$32.05	$29.36	$29.81	$29.81	191,246
2019-08-09	$29.37	$29.64	$28.22	$28.97	$28.97	148,163
2019-08-08	$28.35	$29.61	$28.35	$29.52	$29.52	203,172
2019-08-07	$27.36	$28.36	$26.93	$28.14	$28.14	171,096
2019-08-06	$27.49	$27.90	$27.15	$27.61	$27.61	170,768
2019-08-05	$28.40	$28.74	$26.50	$27.09	$27.09	322,843
2019-08-02	$29.33	$29.81	$28.39	$29.18	$29.18	248,511
2019-08-01	$29.48	$29.80	$29.13	$29.58	$29.58	265,285
2019-07-31	$29.91	$30.46	$29.45	$29.56	$29.56	248,878
2019-07-30	$30.11	$30.29	$29.48	$29.82	$29.82	183,185
2019-07-29	$30.56	$30.56	$29.08	$30.28	$30.28	308,270
2019-07-26	$31.00	$33.63	$30.44	$30.53	$30.53	674,491
2019-07-25	$34.26	$34.55	$33.02	$33.42	$33.42	284,410
2019-07-24	$32.89	$34.58	$32.89	$34.37	$34.37	244,658
2019-07-23	$33.33	$33.69	$32.38	$32.90	$32.90	154,498
2019-07-22	$33.17	$34.00	$32.66	$32.90	$32.90	259,724
2019-07-19	$32.75	$33.39	$32.51	$32.98	$32.98	215,534
2019-07-18	$31.45	$32.99	$31.39	$32.71	$32.71	194,742
2019-07-17	$31.29	$32.02	$30.79	$31.49	$31.49	194,219
2019-07-16	$31.60	$31.60	$30.71	$31.34	$31.34	120,294
2019-07-15	$31.18	$32.03	$30.80	$31.60	$31.60	128,889
2019-07-12	$30.29	$31.16	$30.29	$31.02	$31.02	102,250
2019-07-11	$30.75	$30.95	$29.79	$30.19	$30.19	113,134
2019-07-10	$30.95	$31.25	$30.58	$30.77	$30.77	90,217
2019-07-09	$30.72	$31.29	$30.58	$30.67	$30.67	110,626
2019-07-08	$31.48	$31.63	$30.84	$31.01	$31.01	102,810
2019-07-05	$31.13	$31.81	$31.00	$31.80	$31.80	110,673
2019-07-03	$31.06	$32.34	$30.88	$31.39	$31.39	126,889
2019-07-02	$31.54	$31.71	$30.80	$30.91	$30.91	156,654
2019-07-01	$31.79	$32.25	$31.00	$31.54	$31.54	213,122
2019-06-28	$29.52	$31.39	$29.32	$31.05	$31.05	311,578
2019-06-27	$28.98	$29.65	$28.84	$29.31	$29.31	122,325
2019-06-26	$28.42	$29.62	$28.26	$28.74	$28.74	232,057
2019-06-25	$28.25	$28.52	$27.82	$28.07	$28.07	172,020
2019-06-24	$29.78	$29.78	$28.26	$28.34	$28.34	160,863
2019-06-21	$29.88	$30.11	$29.48	$29.75	$29.75	146,863
2019-06-20	$30.19	$30.48	$29.53	$30.09	$30.09	160,020
2019-06-19	$30.85	$31.00	$29.35	$29.65	$29.65	243,479
2019-06-18	$31.15	$31.84	$30.74	$30.90	$30.90	166,186
2019-06-17	$31.44	$31.65	$30.59	$30.90	$30.90	140,519
2019-06-14	$31.77	$31.96	$31.00	$31.47	$31.47	74,408
2019-06-13	$31.74	$32.55	$31.23	$32.05	$32.05	86,589
2019-06-12	$31.93	$32.27	$30.76	$31.47	$31.47	111,373
2019-06-11	$32.78	$32.78	$31.57	$31.97	$31.97	147,209
2019-06-10	$30.56	$32.35	$30.50	$32.22	$32.22	166,313
2019-06-07	$30.68	$31.15	$30.08	$30.36	$30.36	164,776
2019-06-06	$31.47	$31.60	$30.15	$30.68	$30.68	100,722
2019-06-05	$31.06	$32.10	$30.95	$31.49	$31.49	118,819
2019-06-04	$30.71	$31.26	$30.36	$30.86	$30.86	95,844
2019-06-03	$30.09	$30.67	$29.69	$30.22	$30.22	121,751
2019-05-31	$29.90	$30.50	$29.59	$30.31	$30.31	124,044
2019-05-30	$30.54	$31.10	$29.97	$30.35	$30.35	97,656
2019-05-29	$30.30	$31.00	$30.20	$30.45	$30.45	96,524
2019-05-28	$30.85	$31.27	$30.45	$30.61	$30.61	131,420
2019-05-24	$30.68	$31.20	$30.38	$30.84	$30.84	108,381
2019-05-23	$31.00	$31.45	$29.99	$30.35	$30.35	166,936
2019-05-22	$32.21	$32.69	$31.36	$31.50	$31.50	170,403
2019-05-21	$31.63	$32.69	$31.33	$32.56	$32.56	135,407
2019-05-20	$31.02	$32.08	$30.66	$31.31	$31.31	126,780
2019-05-17	$32.88	$33.21	$31.13	$31.40	$31.40	246,228
2019-05-16	$32.31	$33.71	$32.31	$33.35	$33.35	123,515
2019-05-15	$32.99	$33.23	$32.12	$32.71	$32.71	243,758
2019-05-14	$33.40	$34.01	$32.83	$33.26	$33.26	186,524
2019-05-13	$34.34	$34.55	$33.13	$33.17	$33.17	152,486
2019-05-10	$35.25	$35.41	$34.12	$35.30	$35.30	170,450
2019-05-09	$35.19	$35.90	$34.32	$35.41	$35.41	147,798
2019-05-08	$35.79	$37.00	$35.62	$35.66	$35.66	137,614
2019-05-07	$36.13	$36.54	$35.34	$36.02	$36.02	194,810
2019-05-06	$37.10	$37.82	$36.56	$36.63	$36.63	209,696
2019-05-03	$37.82	$38.98	$37.29	$38.65	$38.65	203,767
2019-05-02	$36.62	$37.74	$36.56	$37.40	$37.40	149,921
2019-05-01	$37.59	$37.81	$36.64	$36.70	$36.70	258,069
2019-04-30	$37.24	$37.75	$36.37	$37.51	$37.51	163,862
2019-04-29	$36.68	$37.90	$36.31	$37.24	$37.24	179,846
2019-04-26	$36.60	$37.01	$35.66	$36.58	$36.58	182,045
2019-04-25	$37.92	$37.92	$36.08	$36.60	$36.60	324,561
2019-04-24	$36.06	$38.68	$34.33	$37.89	$37.89	1,218,832
2019-04-23	$31.15	$32.35	$30.94	$32.04	$32.04	190,669
2019-04-22	$31.30	$31.56	$30.69	$31.35	$31.35	111,785
2019-04-18	$30.79	$31.81	$30.79	$31.36	$31.36	122,241
2019-04-17	$31.38	$32.00	$30.63	$30.74	$30.74	130,418
2019-04-16	$31.12	$31.43	$30.91	$31.22	$31.22	150,366
2019-04-15	$31.15	$31.38	$30.19	$30.81	$30.81	163,203
2019-04-12	$31.00	$31.26	$30.76	$30.99	$30.99	71,169
2019-04-11	$31.35	$31.97	$30.20	$30.75	$30.75	131,962
2019-04-10	$31.04	$31.47	$30.60	$31.08	$31.08	129,339
2019-04-09	$30.74	$31.30	$30.46	$30.53	$30.53	92,831
2019-04-08	$30.20	$31.08	$29.92	$30.94	$30.94	162,572
2019-04-05	$30.47	$30.47	$30.03	$30.31	$30.31	261,707
2019-04-04	$31.27	$31.41	$30.16	$30.35	$30.35	137,804
2019-04-03	$30.66	$31.98	$30.49	$31.26	$31.26	123,580
2019-04-02	$31.33	$31.33	$30.01	$30.33	$30.33	131,922
2019-04-01	$31.63	$31.97	$31.13	$31.33	$31.33	128,523
2019-03-29	$31.00	$31.60	$30.67	$31.02	$31.02	108,822
2019-03-28	$30.13	$30.78	$29.88	$30.64	$30.64	69,545
2019-03-27	$30.98	$31.12	$29.54	$30.14	$30.14	143,160
2019-03-26	$31.76	$31.82	$30.75	$30.99	$30.99	122,776
2019-03-25	$31.01	$31.76	$30.69	$31.45	$31.45	102,853
2019-03-22	$32.46	$32.57	$30.94	$30.95	$30.95	149,592
2019-03-21	$32.13	$33.65	$32.13	$32.86	$32.86	113,668
2019-03-20	$32.38	$33.12	$31.92	$32.26	$32.26	124,539
2019-03-19	$32.04	$32.87	$31.94	$32.50	$32.50	179,898
2019-03-18	$32.19	$32.60	$31.35	$31.99	$31.99	136,626
2019-03-15	$31.22	$32.31	$31.22	$32.19	$32.19	237,335
2019-03-14	$31.35	$31.36	$30.75	$31.12	$31.12	149,902
2019-03-13	$30.95	$31.72	$30.75	$31.41	$31.41	106,288
2019-03-12	$30.86	$31.02	$30.21	$30.75	$30.75	94,059
2019-03-11	$30.59	$31.12	$30.04	$30.84	$30.84	166,444
2019-03-08	$29.01	$30.47	$28.76	$30.36	$30.36	219,916
2019-03-07	$31.10	$31.30	$29.36	$29.46	$29.46	356,970
2019-03-06	$31.96	$32.42	$31.04	$31.25	$31.25	192,103
2019-03-05	$31.33	$32.10	$31.14	$31.91	$31.91	148,729
2019-03-04	$33.00	$33.68	$31.00	$31.24	$31.24	322,391
2019-03-01	$31.69	$32.94	$31.64	$32.68	$32.68	289,172
2019-02-28	$34.06	$34.06	$31.76	$31.78	$31.78	378,441
2019-02-27	$32.46	$35.21	$32.37	$34.15	$34.15	957,226
2019-02-26	$37.76	$37.87	$36.57	$37.54	$37.54	236,423
2019-02-25	$38.14	$39.10	$37.77	$37.93	$37.93	179,595
2019-02-22	$37.44	$37.94	$37.04	$37.66	$37.66	167,955
2019-02-21	$37.75	$37.80	$36.75	$37.22	$37.22	216,525
2019-02-20	$37.84	$38.28	$37.48	$37.84	$37.84	130,867
2019-02-19	$38.51	$38.68	$37.02	$37.75	$37.75	140,985
2019-02-15	$38.62	$38.89	$38.18	$38.56	$38.56	129,476
2019-02-14	$37.16	$38.94	$37.00	$38.35	$38.35	270,137
2019-02-13	$37.86	$38.29	$37.07	$37.44	$37.44	140,706
2019-02-12	$37.51	$38.44	$37.10	$37.77	$37.77	191,599
2019-02-11	$36.60	$37.98	$36.43	$37.14	$37.14	132,689
2019-02-08	$35.99	$36.48	$35.17	$36.42	$36.42	218,359
2019-02-07	$39.90	$39.90	$36.29	$36.35	$36.35	325,491
2019-02-06	$41.26	$41.95	$40.02	$40.30	$40.30	217,430
2019-02-05	$40.05	$41.47	$39.85	$41.26	$41.26	164,913
2019-02-04	$38.85	$40.05	$38.80	$40.01	$40.01	130,021
2019-02-01	$39.38	$39.38	$37.84	$39.01	$39.01	235,689
2019-01-31	$40.36	$40.72	$38.66	$39.39	$39.39	235,735
2019-01-30	$40.57	$40.97	$39.28	$40.35	$40.35	303,289
2019-01-29	$40.60	$41.08	$38.99	$39.71	$39.71	442,000
2019-01-28	$45.79	$45.81	$40.20	$40.58	$40.58	986,634
2019-01-25	$48.81	$49.27	$46.18	$46.40	$46.40	224,258
2019-01-24	$46.45	$48.30	$46.33	$48.06	$48.06	458,274
2019-01-23	$46.34	$47.00	$46.10	$46.39	$46.39	212,836
2019-01-22	$46.10	$46.43	$45.14	$45.98	$45.98	221,666
2019-01-18	$45.06	$46.84	$44.41	$46.59	$46.59	386,982
2019-01-17	$42.55	$44.38	$40.29	$44.31	$44.31	232,940
2019-01-16	$42.25	$43.75	$42.10	$42.89	$42.89	165,198
2019-01-15	$43.18	$43.20	$41.71	$42.07	$42.07	216,300
2019-01-14	$43.87	$44.49	$42.95	$43.17	$43.17	246,637
2019-01-11	$40.10	$44.16	$39.22	$44.09	$44.09	403,770
2019-01-10	$39.09	$40.66	$38.54	$40.49	$40.49	177,418
2019-01-09	$39.21	$39.86	$38.89	$39.33	$39.33	192,677
2019-01-08	$39.15	$39.30	$37.65	$38.94	$38.94	167,928
2019-01-07	$37.34	$39.11	$37.22	$38.39	$38.39	190,491
2019-01-04	$36.74	$37.85	$36.51	$37.30	$37.30	177,700
2019-01-03	$36.57	$37.41	$35.49	$35.95	$35.95	268,848
2019-01-02	$36.80	$37.75	$36.00	$37.54	$37.54	164,111
2018-12-31	$37.78	$38.59	$36.91	$37.79	$37.79	184,496
2018-12-28	$36.91	$38.42	$36.59	$37.52	$37.52	208,828
2018-12-27	$34.52	$36.97	$33.79	$36.96	$36.96	195,961
2018-12-26	$33.00	$35.48	$32.65	$35.44	$35.44	158,785
2018-12-24	$31.81	$33.27	$31.54	$32.54	$32.54	156,189
2018-12-21	$35.62	$35.62	$31.85	$32.22	$32.22	570,353
2018-12-20	$34.80	$35.59	$33.58	$35.00	$35.00	486,815
2018-12-19	$35.21	$35.97	$34.52	$34.98	$34.98	346,965
2018-12-18	$33.45	$36.26	$33.01	$35.11	$35.11	306,312
2018-12-17	$33.22	$34.20	$32.40	$33.33	$33.33	249,559
2018-12-14	$33.25	$34.79	$33.15	$33.33	$33.33	191,710
2018-12-13	$34.35	$34.42	$33.04	$33.70	$33.70	226,484
2018-12-12	$33.72	$34.96	$33.55	$34.10	$34.10	269,068
2018-12-11	$33.30	$34.50	$32.89	$33.00	$33.00	231,658
2018-12-10	$32.51	$32.80	$31.11	$32.33	$32.33	222,022
2018-12-07	$33.88	$34.18	$32.12	$32.50	$32.50	194,356
2018-12-06	$34.90	$34.90	$33.37	$33.87	$33.87	207,646
2018-12-04	$37.31	$37.90	$35.02	$35.34	$35.34	371,391
2018-12-03	$36.70	$38.80	$36.51	$38.47	$38.47	371,676
2018-11-30	$34.44	$35.94	$34.20	$35.80	$35.80	210,023
2018-11-29	$34.50	$35.37	$33.66	$34.62	$34.62	180,167
2018-11-28	$33.25	$34.98	$33.24	$34.69	$34.69	184,207
2018-11-27	$33.47	$34.70	$32.79	$32.96	$32.96	85,990
2018-11-26	$33.75	$34.20	$33.12	$33.80	$33.80	175,331
2018-11-23	$33.06	$34.29	$33.04	$33.36	$33.36	67,291
2018-11-21	$33.76	$34.17	$32.82	$33.58	$33.58	127,616
2018-11-20	$31.24	$33.72	$31.03	$33.25	$33.25	255,118
2018-11-19	$34.91	$34.91	$31.78	$32.10	$32.10	341,846
2018-11-16	$34.22	$35.34	$33.86	$34.95	$34.95	284,383
2018-11-15	$33.66	$35.66	$33.53	$35.28	$35.28	220,061
2018-11-14	$35.11	$36.45	$33.79	$33.90	$33.90	169,689
2018-11-13	$34.31	$35.21	$34.16	$34.54	$34.54	299,228
2018-11-12	$37.93	$37.93	$33.66	$34.10	$34.10	427,623
2018-11-09	$38.88	$38.88	$36.49	$37.95	$37.95	209,692
2018-11-08	$39.77	$40.42	$39.02	$39.33	$39.33	177,074
2018-11-07	$37.95	$40.78	$37.65	$39.94	$39.94	175,902
2018-11-06	$37.65	$38.87	$37.02	$37.52	$37.52	344,080
2018-11-05	$40.15	$40.24	$37.36	$37.77	$37.77	210,867
2018-11-02	$39.82	$40.74	$39.37	$40.16	$40.16	192,878
2018-11-01	$40.42	$40.53	$38.75	$39.60	$39.60	294,173
2018-10-31	$40.10	$40.30	$39.02	$40.10	$40.10	323,528
2018-10-30	$35.84	$39.11	$35.73	$39.02	$39.02	258,210
2018-10-29	$37.80	$39.00	$35.22	$35.85	$35.85	303,934
2018-10-26	$36.66	$37.99	$36.39	$37.08	$37.08	337,592
2018-10-25	$36.01	$38.02	$35.61	$37.83	$37.83	259,071
2018-10-24	$36.51	$37.00	$35.29	$35.61	$35.61	337,218
2018-10-23	$36.02	$36.68	$33.88	$36.53	$36.53	520,673
2018-10-22	$38.00	$38.09	$35.35	$37.49	$37.49	377,713
2018-10-19	$39.32	$41.48	$37.41	$37.72	$37.72	782,271
2018-10-18	$42.06	$42.22	$37.25	$39.12	$39.12	758,676
2018-10-17	$46.90	$47.50	$42.50	$42.70	$42.70	1,585,700
2018-10-16	$36.65	$38.70	$36.59	$38.37	$38.37	427,081
2018-10-15	$37.01	$37.19	$35.07	$36.91	$36.91	379,889
2018-10-12	$37.32	$37.98	$36.27	$36.96	$36.96	395,521
2018-10-11	$36.61	$38.05	$36.30	$36.43	$36.43	366,516
2018-10-10	$40.31	$40.35	$36.75	$36.79	$36.79	377,633
2018-10-09	$41.24	$41.72	$40.27	$40.35	$40.35	302,438
2018-10-08	$40.00	$42.00	$39.50	$41.49	$41.49	329,990
2018-10-05	$41.47	$42.08	$39.69	$40.35	$40.35	429,435
2018-10-04	$43.14	$43.14	$40.69	$41.46	$41.46	319,717
2018-10-03	$41.57	$43.54	$41.36	$42.93	$42.93	417,181
2018-10-02	$42.22	$44.06	$41.59	$41.69	$41.69	403,611
2018-10-01	$45.70	$45.70	$39.59	$42.06	$42.06	1,601,673
2018-09-28	$44.65	$46.90	$44.20	$46.00	$46.00	818,212
2018-09-27	$45.20	$45.85	$44.35	$44.90	$44.90	1,401,403
2018-09-26	$49.00	$49.50	$44.90	$45.00	$45.00	551,690
2018-09-25	$49.00	$49.75	$48.28	$49.05	$49.05	243,214
2018-09-24	$48.90	$49.45	$48.15	$48.95	$48.95	296,738
2018-09-21	$51.10	$51.50	$49.10	$49.25	$49.25	446,892
2018-09-20	$51.35	$52.10	$50.95	$51.00	$51.00	287,126
2018-09-19	$52.95	$53.00	$50.40	$51.15	$51.15	303,094
2018-09-18	$52.15	$53.50	$52.15	$52.95	$52.95	200,794
2018-09-17	$53.35	$54.20	$52.00	$52.15	$52.15	189,073
2018-09-14	$52.75	$54.35	$52.65	$54.10	$54.10	352,796
2018-09-13	$53.85	$53.98	$52.45	$52.75	$52.75	264,073
2018-09-12	$56.00	$56.65	$52.65	$53.20	$53.20	711,424
2018-09-11	$56.85	$57.25	$55.35	$55.60	$55.60	328,563
2018-09-10	$58.55	$59.80	$57.05	$57.35	$57.35	270,322
2018-09-07	$58.00	$59.25	$57.70	$58.45	$58.45	152,538
2018-09-06	$59.00	$59.75	$57.75	$58.45	$58.45	237,708
2018-09-05	$62.00	$62.10	$57.45	$59.05	$59.05	345,673
2018-09-04	$61.80	$62.95	$61.20	$62.00	$62.00	229,169
2018-08-31	$61.20	$62.65	$61.15	$62.45	$62.45	165,483
2018-08-30	$62.30	$63.60	$60.90	$61.15	$61.15	209,685
2018-08-29	$60.20	$63.75	$60.20	$62.25	$62.25	363,648
2018-08-28	$60.25	$60.80	$59.55	$59.90	$59.90	257,473
2018-08-27	$60.25	$61.70	$59.65	$60.05	$60.05	159,669
2018-08-24	$58.45	$60.60	$58.30	$60.00	$60.00	128,148
2018-08-23	$58.55	$58.90	$57.37	$58.50	$58.50	143,559
2018-08-22	$58.10	$59.30	$57.95	$58.55	$58.55	157,191
2018-08-21	$58.70	$59.20	$57.25	$58.25	$58.25	362,952
2018-08-20	$60.10	$60.80	$55.75	$58.65	$58.65	439,280
2018-08-17	$60.65	$61.45	$59.35	$59.45	$59.45	469,850
2018-08-16	$60.65	$61.60	$59.35	$60.65	$60.65	282,766
2018-08-15	$61.80	$61.90	$59.46	$60.35	$60.35	269,715
2018-08-14	$61.75	$63.10	$61.15	$62.15	$62.15	266,922
2018-08-13	$62.65	$62.65	$60.05	$61.10	$61.10	368,577
2018-08-10	$63.05	$64.30	$62.40	$62.65	$62.65	226,600
2018-08-09	$63.00	$64.50	$62.60	$63.60	$63.60	387,998
2018-08-08	$61.35	$63.35	$60.80	$62.85	$62.85	301,833
2018-08-07	$61.00	$62.20	$60.14	$61.15	$61.15	238,493
2018-08-06	$59.60	$61.05	$59.05	$61.00	$61.00	234,702
2018-08-03	$60.65	$60.92	$58.40	$58.70	$58.70	276,813
2018-08-02	$58.05	$60.90	$58.05	$60.45	$60.45	309,838
2018-08-01	$57.55	$59.10	$56.90	$59.00	$59.00	228,012
2018-07-31	$56.10	$58.60	$55.80	$57.55	$57.55	240,156
2018-07-30	$57.80	$58.05	$55.45	$55.75	$55.75	270,230
2018-07-27	$60.50	$60.70	$57.05	$57.55	$57.55	289,573
2018-07-26	$58.40	$61.50	$57.55	$60.50	$60.50	449,445
2018-07-25	$55.45	$62.70	$54.50	$58.95	$58.95	1,263,239
2018-07-24	$50.75	$52.15	$49.40	$49.95	$49.95	403,197
2018-07-23	$50.65	$51.20	$49.85	$50.55	$50.55	144,100
2018-07-20	$50.65	$51.10	$50.20	$50.60	$50.60	156,118
2018-07-19	$51.10	$51.80	$50.48	$50.95	$50.95	133,449
2018-07-18	$51.45	$51.70	$50.20	$51.40	$51.40	155,021
2018-07-17	$50.55	$51.75	$50.39	$51.25	$51.25	241,644
2018-07-16	$49.70	$52.00	$49.25	$50.70	$50.70	274,783
2018-07-13	$49.30	$50.00	$48.35	$49.65	$49.65	206,984
2018-07-12	$49.00	$49.55	$48.35	$49.25	$49.25	119,412
2018-07-11	$48.50	$49.70	$47.90	$48.55	$48.55	187,406
2018-07-10	$46.95	$49.50	$46.95	$49.00	$49.00	268,443
2018-07-09	$47.00	$47.60	$45.90	$46.95	$46.95	210,067
2018-07-06	$44.95	$46.60	$44.80	$46.35	$46.35	158,333
2018-07-05	$44.80	$45.90	$44.10	$45.05	$45.05	233,275
2018-07-03	$44.95	$45.40	$43.75	$44.10	$44.10	77,361
2018-07-02	$43.75	$44.80	$43.27	$44.80	$44.80	168,316
2018-06-29	$43.10	$44.15	$42.90	$43.55	$43.55	179,967
2018-06-28	$43.40	$43.45	$42.60	$43.05	$43.05	171,365
2018-06-27	$44.35	$44.90	$43.45	$43.45	$43.45	185,522
2018-06-26	$44.35	$44.80	$44.00	$44.15	$44.15	151,676
2018-06-25	$45.60	$45.60	$43.60	$44.10	$44.10	235,276
2018-06-22	$46.60	$47.00	$45.35	$46.20	$46.20	302,598
2018-06-21	$47.25	$47.61	$45.51	$46.65	$46.65	223,627
2018-06-20	$47.10	$47.85	$46.35	$47.40	$47.40	225,262
2018-06-19	$47.50	$48.00	$45.95	$46.90	$46.90	233,559
2018-06-18	$46.70	$47.85	$45.65	$47.75	$47.75	267,501
2018-06-15	$48.05	$49.00	$47.00	$47.15	$47.15	319,765
2018-06-14	$47.10	$48.20	$46.40	$48.20	$48.20	241,610
2018-06-13	$46.90	$47.97	$46.60	$46.75	$46.75	303,937
2018-06-12	$47.50	$49.10	$46.80	$46.85	$46.85	281,234
2018-06-11	$49.75	$50.90	$46.80	$47.20	$47.20	488,619
2018-06-08	$49.50	$52.05	$49.50	$50.70	$50.70	339,354
2018-06-07	$49.75	$49.95	$48.50	$49.40	$49.40	376,838
2018-06-06	$47.90	$50.10	$47.88	$49.75	$49.75	578,473
2018-06-05	$46.75	$47.70	$46.15	$47.20	$47.20	284,337
2018-06-04	$44.95	$46.75	$43.90	$46.65	$46.65	424,947
2018-06-01	$44.05	$44.75	$43.95	$44.45	$44.45	251,993
2018-05-31	$43.30	$44.20	$43.30	$43.85	$43.85	283,266
2018-05-30	$41.50	$43.40	$41.50	$43.30	$43.30	349,939
2018-05-29	$40.65	$41.60	$40.10	$41.45	$41.45	166,580
2018-05-25	$40.70	$40.75	$39.85	$40.65	$40.65	139,799
2018-05-24	$39.95	$41.35	$39.60	$40.70	$40.70	213,606
2018-05-23	$39.45	$40.20	$39.09	$39.90	$39.90	158,578
2018-05-22	$39.65	$40.00	$38.60	$39.50	$39.50	114,447
2018-05-21	$40.45	$40.80	$39.60	$39.70	$39.70	188,474
2018-05-18	$39.85	$40.40	$39.25	$40.30	$40.30	241,412
2018-05-17	$38.75	$39.80	$38.75	$39.80	$39.80	197,832
2018-05-16	$39.15	$39.50	$38.20	$38.70	$38.70	137,910
2018-05-15	$38.10	$39.25	$36.90	$39.15	$39.15	152,521
2018-05-14	$38.90	$39.95	$38.15	$38.50	$38.50	160,480
2018-05-11	$38.35	$39.20	$37.50	$38.75	$38.75	268,065
2018-05-10	$37.00	$39.05	$36.45	$38.40	$38.40	304,192
2018-05-09	$36.20	$37.05	$35.90	$36.95	$36.95	280,976
2018-05-08	$36.10	$36.40	$34.95	$36.00	$36.00	197,873
2018-05-07	$34.75	$36.95	$34.45	$36.40	$36.40	329,416
2018-05-04	$34.30	$35.05	$34.25	$34.50	$34.50	181,352
2018-05-03	$35.20	$35.20	$34.40	$34.45	$34.45	169,760
2018-05-02	$34.85	$36.08	$34.25	$35.40	$35.40	266,850
2018-05-01	$35.75	$35.75	$34.20	$34.80	$34.80	326,470
2018-04-30	$35.95	$36.85	$35.55	$35.85	$35.85	240,857
2018-04-27	$36.10	$36.70	$35.20	$35.95	$35.95	213,000
2018-04-26	$37.00	$37.10	$36.40	$36.60	$36.60	406,074
2018-04-25	$33.40	$37.45	$33.05	$37.10	$37.10	1,147,555
2018-04-24	$29.95	$30.45	$28.85	$29.25	$29.25	189,313
2018-04-23	$30.30	$30.90	$29.40	$29.75	$29.75	207,406
2018-04-20	$30.15	$30.50	$29.80	$30.05	$30.05	125,324
2018-04-19	$30.40	$30.50	$29.75	$30.05	$30.05	57,919
2018-04-18	$30.85	$30.95	$29.95	$30.40	$30.40	240,174
2018-04-17	$31.20	$31.80	$30.50	$30.70	$30.70	134,121
2018-04-16	$31.25	$31.65	$30.55	$30.95	$30.95	135,403
2018-04-13	$30.65	$31.90	$30.00	$31.10	$31.10	181,286
2018-04-12	$30.65	$30.95	$29.75	$30.50	$30.50	226,156
2018-04-11	$28.30	$31.05	$28.09	$30.50	$30.50	350,371
2018-04-10	$27.65	$28.60	$27.10	$28.30	$28.30	153,816
2018-04-09	$27.95	$28.33	$27.15	$27.25	$27.25	134,548
2018-04-06	$28.05	$28.41	$27.30	$27.80	$27.80	141,975
2018-04-05	$29.25	$29.25	$28.10	$28.25	$28.25	151,968
2018-04-04	$27.45	$29.15	$27.35	$29.00	$29.00	139,517
2018-04-03	$28.75	$29.20	$27.30	$28.00	$28.00	246,682
2018-04-02	$28.55	$29.15	$28.05	$28.60	$28.60	230,265
2018-03-29	$26.20	$29.00	$26.20	$28.55	$28.55	316,694
2018-03-28	$24.45	$26.10	$24.40	$26.00	$26.00	212,070
2018-03-27	$25.50	$25.50	$24.20	$24.35	$24.35	150,358
2018-03-26	$24.55	$25.60	$24.40	$25.30	$25.30	149,186
2018-03-23	$24.15	$24.70	$24.00	$24.25	$24.25	175,735
2018-03-22	$24.50	$24.95	$24.00	$24.00	$24.00	141,969
2018-03-21	$24.90	$25.15	$24.60	$24.75	$24.75	76,359
2018-03-20	$25.55	$26.00	$24.75	$24.95	$24.95	186,990
2018-03-19	$24.90	$25.55	$24.50	$25.40	$25.40	123,943
2018-03-16	$24.60	$25.70	$24.45	$25.05	$25.05	183,450
2018-03-15	$25.05	$25.25	$24.50	$24.65	$24.65	247,484
2018-03-14	$26.00	$26.95	$24.90	$25.00	$25.00	190,239
2018-03-13	$26.85	$27.26	$25.55	$25.80	$25.80	153,526
2018-03-12	$26.20	$26.78	$25.60	$26.70	$26.70	122,642
2018-03-09	$25.85	$26.55	$25.55	$26.15	$26.15	87,384
2018-03-08	$26.00	$27.00	$25.15	$25.65	$25.65	150,477
2018-03-07	$26.50	$27.30	$25.70	$25.80	$25.80	226,024
2018-03-06	$26.30	$26.80	$25.95	$26.80	$26.80	169,830
2018-03-05	$26.45	$27.00	$26.10	$26.30	$26.30	137,200
2018-03-02	$24.70	$26.70	$24.40	$26.45	$26.45	214,382
2018-03-01	$25.45	$26.00	$24.80	$24.95	$24.95	161,641
2018-02-28	$26.55	$26.85	$25.73	$25.75	$25.75	122,130
2018-02-27	$26.90	$27.60	$26.10	$26.40	$26.40	302,302
2018-02-26	$26.00	$27.80	$25.85	$26.95	$26.95	633,793
2018-02-23	$20.60	$26.90	$20.60	$25.80	$25.80	858,334
2018-02-22	$18.50	$18.95	$18.50	$18.80	$18.80	82,686
2018-02-21	$18.05	$18.80	$17.95	$18.40	$18.40	46,773
2018-02-20	$18.20	$18.75	$17.90	$18.00	$18.00	84,318
2018-02-16	$17.85	$18.55	$17.85	$18.25	$18.25	33,041
2018-02-15	$17.20	$18.00	$17.05	$17.90	$17.90	51,636
2018-02-14	$17.00	$17.25	$16.90	$17.00	$17.00	228,490
2018-02-13	$17.05	$17.38	$17.00	$17.20	$17.20	179,029
2018-02-12	$17.40	$17.62	$17.20	$17.25	$17.25	57,611
2018-02-09	$17.15	$17.45	$16.70	$17.35	$17.35	64,133
2018-02-08	$17.40	$17.50	$16.95	$17.00	$17.00	63,372
2018-02-07	$17.40	$18.05	$17.25	$17.35	$17.35	105,968
2018-02-06	$16.65	$17.61	$16.63	$17.50	$17.50	100,270
2018-02-05	$17.85	$18.25	$17.05	$17.10	$17.10	83,318
2018-02-02	$18.20	$18.30	$17.85	$18.05	$18.05	55,984
2018-02-01	$18.25	$18.85	$18.20	$18.35	$18.35	81,761
2018-01-31	$18.90	$19.15	$18.30	$18.30	$18.30	81,089
2018-01-30	$18.35	$19.00	$18.35	$18.90	$18.90	40,990
2018-01-29	$18.75	$18.80	$18.40	$18.50	$18.50	43,023
2018-01-26	$18.60	$19.13	$18.50	$18.85	$18.85	32,633
2018-01-25	$18.45	$18.70	$18.36	$18.60	$18.60	40,070
2018-01-24	$19.25	$19.90	$18.40	$18.45	$18.45	97,361
2018-01-23	$18.75	$19.25	$18.75	$19.15	$19.15	38,555
2018-01-22	$19.00	$19.00	$18.55	$18.85	$18.85	38,819
2018-01-19	$18.70	$19.20	$18.20	$19.10	$19.10	51,286
2018-01-18	$19.05	$19.10	$18.60	$18.70	$18.70	39,325
2018-01-17	$19.00	$19.10	$18.85	$19.05	$19.05	31,546
2018-01-16	$19.15	$19.65	$18.75	$18.90	$18.90	56,404
2018-01-12	$19.05	$19.95	$18.90	$19.20	$19.20	43,100
2018-01-11	$18.95	$19.32	$16.30	$18.98	$18.98	77,180
2018-01-10	$19.20	$19.45	$17.90	$18.95	$18.95	72,258
2018-01-09	$19.90	$20.03	$19.15	$19.25	$19.25	56,226
2018-01-08	$19.65	$20.00	$19.55	$19.85	$19.85	63,166
2018-01-05	$19.85	$20.00	$19.55	$19.90	$19.90	49,747
2018-01-04	$20.50	$20.50	$19.55	$19.85	$19.85	76,898
2018-01-03	$21.15	$21.40	$20.35	$20.50	$20.50	71,926
2018-01-02	$21.05	$21.40	$20.90	$21.15	$21.15	36,625
2017-12-29	$21.20	$21.35	$20.60	$20.90	$20.90	62,470
2017-12-28	$21.50	$21.71	$20.05	$21.15	$21.15	49,901
2017-12-27	$21.65	$21.70	$21.20	$21.45	$21.45	30,335
2017-12-26	$22.66	$22.66	$21.50	$21.65	$21.65	24,951
2017-12-22	$22.20	$22.30	$21.70	$21.80	$21.80	35,235
2017-12-21	$22.10	$22.55	$22.05	$22.25	$22.25	56,986
2017-12-20	$22.30	$22.35	$21.60	$21.85	$21.85	33,889
2017-12-19	$23.30	$23.53	$21.96	$22.15	$22.15	66,160
2017-12-18	$23.35	$23.60	$22.95	$23.15	$23.15	69,786
2017-12-15	$21.70	$23.25	$21.70	$23.05	$23.05	223,723
2017-12-14	$21.80	$22.25	$21.10	$21.55	$21.55	56,477
2017-12-13	$21.05	$22.05	$21.05	$21.80	$21.80	65,054
2017-12-12	$22.05	$22.50	$20.80	$20.95	$20.95	49,019
2017-12-11	$22.30	$22.75	$21.80	$22.05	$22.05	72,640
2017-12-08	$23.00	$23.20	$22.31	$22.75	$22.75	55,928
2017-12-07	$22.60	$23.05	$22.54	$22.85	$22.85	44,959
2017-12-06	$22.15	$22.90	$21.90	$22.55	$22.55	77,857
2017-12-05	$22.65	$22.70	$21.40	$22.05	$22.05	70,026
2017-12-04	$22.75	$22.96	$22.25	$22.60	$22.60	44,366
2017-12-01	$22.55	$22.70	$21.05	$22.40	$22.40	38,871
2017-11-30	$23.35	$23.50	$22.45	$22.55	$22.55	43,313
2017-11-29	$22.90	$23.25	$22.65	$23.05	$23.05	37,076
2017-11-28	$22.85	$23.15	$22.50	$22.85	$22.85	34,894
2017-11-27	$23.25	$23.25	$22.65	$22.75	$22.75	31,202
2017-11-24	$22.90	$23.15	$22.70	$23.15	$23.15	13,928
2017-11-22	$22.80	$23.05	$22.56	$22.85	$22.85	42,710
2017-11-21	$22.00	$23.15	$21.88	$22.95	$22.95	70,242
2017-11-20	$21.65	$22.00	$21.55	$22.00	$22.00	21,054
2017-11-17	$21.80	$22.00	$21.30	$21.50	$21.50	27,391
2017-11-16	$20.90	$22.10	$20.85	$21.95	$21.95	65,405
2017-11-15	$20.80	$21.00	$20.60	$20.75	$20.75	21,785
2017-11-14	$20.45	$21.25	$20.25	$21.10	$21.10	15,892
2017-11-13	$21.00	$21.40	$20.75	$20.75	$20.75	27,335
2017-11-10	$21.21	$21.55	$20.75	$21.20	$21.20	43,857
2017-11-09	$20.45	$21.25	$20.40	$21.15	$21.15	38,199
2017-11-08	$20.35	$20.90	$20.25	$20.75	$20.75	39,815
2017-11-07	$20.95	$20.95	$20.00	$20.60	$20.60	34,913
2017-11-06	$20.70	$21.20	$20.40	$20.85	$20.85	22,559
2017-11-03	$21.40	$21.40	$20.65	$20.70	$20.70	13,132
2017-11-02	$20.75	$21.59	$20.70	$21.35	$21.35	26,181
2017-11-01	$21.90	$21.90	$20.58	$20.75	$20.75	32,231
2017-10-31	$21.35	$21.95	$21.20	$21.55	$21.55	33,936
2017-10-30	$22.10	$22.25	$21.00	$21.20	$21.20	24,893
2017-10-27	$21.60	$22.50	$21.55	$22.30	$22.30	44,536
2017-10-26	$22.10	$22.50	$21.35	$21.55	$21.55	48,198
2017-10-25	$21.00	$22.57	$21.00	$21.90	$21.90	76,230
2017-10-24	$23.05	$23.25	$22.70	$22.95	$22.95	109,032
2017-10-23	$23.45	$23.60	$22.91	$23.05	$23.05	45,847
2017-10-20	$23.55	$23.93	$23.25	$23.40	$23.40	36,103
2017-10-19	$24.00	$24.00	$23.20	$23.30	$23.30	31,992
2017-10-18	$23.85	$24.35	$23.75	$24.20	$24.20	35,332
2017-10-17	$24.05	$24.45	$23.65	$23.75	$23.75	24,220
2017-10-16	$23.70	$24.35	$23.70	$24.20	$24.20	31,513
2017-10-13	$23.85	$23.95	$23.50	$23.88	$23.88	30,567
2017-10-12	$23.60	$24.00	$23.60	$23.70	$23.70	24,716
2017-10-11	$23.90	$24.30	$23.65	$23.65	$23.65	28,318
2017-10-10	$23.80	$24.10	$23.45	$23.90	$23.90	19,445
2017-10-09	$23.70	$23.90	$23.55	$23.65	$23.65	19,337
2017-10-06	$23.80	$24.05	$23.60	$23.75	$23.75	29,467
2017-10-05	$24.90	$24.90	$23.75	$24.00	$24.00	45,592
2017-10-04	$24.95	$25.65	$24.55	$24.90	$24.90	68,672
2017-10-03	$24.15	$25.00	$23.75	$24.95	$24.95	68,285
2017-10-02	$23.60	$24.25	$23.60	$24.15	$24.15	62,090
2017-09-29	$23.50	$23.75	$23.16	$23.60	$23.60	70,031
2017-09-28	$22.75	$23.70	$22.50	$23.55	$23.55	72,445
2017-09-27	$20.95	$23.27	$20.90	$23.10	$23.10	104,657
2017-09-26	$20.35	$21.10	$20.33	$20.90	$20.90	61,419
2017-09-25	$19.90	$20.45	$19.65	$20.35	$20.35	52,807
2017-09-22	$19.75	$20.00	$19.55	$19.90	$19.90	20,661
2017-09-21	$19.50	$19.70	$19.49	$19.60	$19.60	25,327
2017-09-20	$19.40	$19.60	$19.40	$19.55	$19.55	18,600
2017-09-19	$19.45	$19.60	$19.40	$19.50	$19.50	25,100
2017-09-18	$18.65	$19.80	$18.65	$19.60	$19.60	31,802
2017-09-15	$18.45	$18.75	$18.20	$18.60	$18.60	83,655
2017-09-14	$18.70	$18.90	$18.35	$18.50	$18.50	23,140
2017-09-13	$18.50	$18.88	$18.35	$18.70	$18.70	21,547
2017-09-12	$18.70	$18.90	$18.35	$18.40	$18.40	11,587
2017-09-11	$18.40	$18.63	$18.30	$18.55	$18.55	14,847
2017-09-08	$17.85	$18.75	$17.85	$18.20	$18.20	30,190
2017-09-07	$18.65	$18.65	$17.70	$17.85	$17.85	72,607
2017-09-06	$18.45	$18.80	$18.35	$18.60	$18.60	17,492
2017-09-05	$19.00	$19.00	$18.05	$18.35	$18.35	54,922
2017-09-01	$19.40	$19.40	$19.00	$19.15	$19.15	40,587
2017-08-31	$18.95	$19.45	$18.90	$19.45	$19.45	42,926
2017-08-30	$18.65	$18.95	$18.50	$18.95	$18.95	21,796
2017-08-29	$18.20	$18.75	$18.15	$18.70	$18.70	19,876
2017-08-28	$18.40	$18.50	$18.30	$18.45	$18.45	25,436
2017-08-25	$18.25	$18.55	$17.90	$18.45	$18.45	23,619
2017-08-24	$18.10	$18.30	$17.85	$18.30	$18.30	25,031
2017-08-23	$17.50	$18.20	$17.50	$18.15	$18.15	27,589
2017-08-22	$17.30	$17.90	$17.30	$17.75	$17.75	26,130
2017-08-21	$17.15	$17.25	$17.03	$17.15	$17.15	12,440
2017-08-18	$16.85	$17.45	$16.85	$17.30	$17.30	39,488
2017-08-17	$17.25	$17.40	$17.00	$17.05	$17.05	38,839
2017-08-16	$17.45	$17.70	$17.30	$17.45	$17.45	19,126
2017-08-15	$17.80	$17.80	$17.45	$17.55	$17.55	9,230
2017-08-14	$17.50	$17.85	$17.35	$17.85	$17.85	23,350
2017-08-11	$17.55	$17.65	$17.15	$17.35	$17.35	44,394
2017-08-10	$18.00	$18.05	$17.40	$17.40	$17.40	29,150
2017-08-09	$18.00	$18.25	$17.90	$18.25	$18.25	28,551
2017-08-08	$18.35	$18.80	$17.95	$18.15	$18.15	29,293
2017-08-07	$18.55	$18.55	$18.35	$18.45	$18.45	21,107
2017-08-04	$17.85	$19.00	$17.85	$18.50	$18.50	62,802
2017-08-03	$17.90	$17.90	$17.55	$17.65	$17.65	14,047
2017-08-02	$17.50	$17.95	$17.15	$17.85	$17.85	43,216
2017-08-01	$18.00	$18.00	$17.35	$17.60	$17.60	69,580
2017-07-31	$18.50	$18.50	$17.65	$17.75	$17.75	59,306
2017-07-28	$19.25	$19.25	$18.00	$18.55	$18.55	53,130
2017-07-27	$19.45	$19.85	$19.10	$19.35	$19.35	40,324
2017-07-26	$19.70	$19.85	$19.50	$19.50	$19.50	12,015
2017-07-25	$20.00	$20.00	$19.50	$19.75	$19.75	22,121
2017-07-24	$19.75	$19.85	$19.60	$19.80	$19.80	22,924
2017-07-21	$19.80	$20.00	$19.65	$19.75	$19.75	35,966
2017-07-20	$19.60	$19.85	$19.30	$19.70	$19.70	22,542
2017-07-19	$19.30	$19.90	$19.30	$19.70	$19.70	35,848
2017-07-18	$18.75	$19.45	$18.74	$19.30	$19.30	23,629
2017-07-17	$18.75	$18.95	$18.20	$18.90	$18.90	25,356
2017-07-14	$18.70	$18.90	$18.65	$18.85	$18.85	20,360
2017-07-13	$19.10	$19.10	$18.45	$18.75	$18.75	23,630
2017-07-12	$19.05	$19.35	$18.95	$19.15	$19.15	22,587
2017-07-11	$18.35	$18.95	$18.05	$18.90	$18.90	34,782
2017-07-10	$18.35	$18.75	$18.20	$18.30	$18.30	12,864
2017-07-07	$18.35	$18.65	$18.00	$18.43	$18.43	51,027
2017-07-06	$18.45	$18.75	$18.05	$18.40	$18.40	29,597
2017-07-05	$18.20	$18.95	$17.80	$18.65	$18.65	48,617
2017-07-03	$17.95	$18.45	$17.90	$18.35	$18.35	20,747
2017-06-30	$18.20	$18.25	$17.85	$17.90	$17.90	29,663
2017-06-29	$18.70	$18.70	$17.80	$18.20	$18.20	35,051
2017-06-28	$18.75	$18.95	$18.55	$18.75	$18.75	33,800
2017-06-27	$18.75	$18.85	$18.30	$18.50	$18.50	27,655
2017-06-26	$19.00	$19.30	$18.45	$18.75	$18.75	29,558
2017-06-23	$18.35	$19.30	$18.35	$19.15	$19.15	114,823
2017-06-22	$18.30	$18.50	$18.15	$18.35	$18.35	37,492
2017-06-21	$18.85	$18.85	$18.25	$18.30	$18.30	37,236
2017-06-20	$19.20	$19.20	$18.75	$18.75	$18.75	42,866
2017-06-19	$19.35	$19.65	$19.10	$19.45	$19.45	28,205
2017-06-16	$19.70	$19.80	$19.30	$19.35	$19.35	79,468
2017-06-15	$19.40	$20.00	$19.30	$19.95	$19.95	54,615
2017-06-14	$19.93	$20.00	$19.55	$19.70	$19.70	40,387
2017-06-13	$20.10	$20.30	$19.90	$20.05	$20.05	21,541
2017-06-12	$20.45	$20.45	$19.85	$20.10	$20.10	51,352
2017-06-09	$20.20	$20.65	$20.20	$20.30	$20.30	85,328
2017-06-08	$19.70	$20.30	$19.51	$20.10	$20.10	86,748
2017-06-07	$19.75	$19.85	$19.35	$19.75	$19.75	41,300
2017-06-06	$19.15	$19.90	$19.10	$19.73	$19.73	79,529
2017-06-05	$19.55	$20.25	$19.10	$19.20	$19.20	62,535
2017-06-02	$17.90	$19.60	$17.65	$19.55	$19.55	116,792
2017-06-01	$17.00	$17.93	$17.00	$17.85	$17.85	35,859
2017-05-31	$17.10	$17.15	$16.70	$16.95	$16.95	37,214
2017-05-30	$17.40	$17.50	$16.95	$17.00	$17.00	17,179
2017-05-26	$17.55	$17.75	$17.50	$17.50	$17.50	16,595
2017-05-25	$17.70	$17.90	$17.50	$17.60	$17.60	28,281
2017-05-24	$17.50	$17.75	$17.30	$17.63	$17.63	26,840
2017-05-23	$17.25	$17.75	$17.15	$17.40	$17.40	26,411
2017-05-22	$16.70	$17.15	$16.70	$17.15	$17.15	16,196
2017-05-19	$17.05	$17.25	$16.85	$16.85	$16.85	39,273
2017-05-18	$16.60	$17.10	$16.60	$17.05	$17.05	25,880
2017-05-17	$16.80	$17.15	$16.60	$16.60	$16.60	46,671
2017-05-16	$17.30	$17.39	$16.95	$17.23	$17.23	30,842
2017-05-15	$17.30	$17.43	$17.05	$17.23	$17.23	20,006
2017-05-12	$17.50	$17.50	$17.15	$17.15	$17.15	54,358
2017-05-11	$17.55	$17.75	$17.25	$17.60	$17.60	15,652
2017-05-10	$17.60	$17.85	$17.60	$17.65	$17.65	36,675
2017-05-09	$17.80	$17.80	$17.50	$17.80	$17.80	26,980
2017-05-08	$17.50	$17.85	$17.45	$17.75	$17.75	16,209
2017-05-05	$17.55	$17.77	$17.35	$17.70	$17.70	23,900
2017-05-04	$17.85	$17.88	$17.30	$17.65	$17.65	18,356
2017-05-03	$17.70	$17.95	$17.50	$17.75	$17.75	42,881
2017-05-02	$17.90	$18.00	$17.84	$17.95	$17.95	26,703
2017-05-01	$18.05	$18.15	$17.65	$17.95	$17.95	33,267
2017-04-28	$18.20	$18.25	$17.60	$18.00	$18.00	56,010
2017-04-27	$18.25	$18.65	$18.10	$18.15	$18.15	56,552
2017-04-26	$18.00	$18.70	$17.85	$18.55	$18.55	124,374
2017-04-25	$17.40	$18.15	$17.30	$17.95	$17.95	132,154
2017-04-24	$17.20	$17.40	$17.15	$17.25	$17.25	67,312
2017-04-21	$16.95	$17.00	$16.70	$16.90	$16.90	50,047
2017-04-20	$16.60	$17.00	$16.55	$17.00	$17.00	40,535
2017-04-19	$16.30	$16.50	$16.30	$16.40	$16.40	20,461
2017-04-18	$15.95	$16.35	$15.95	$16.25	$16.25	23,111
2017-04-17	$15.75	$16.25	$15.60	$16.20	$16.20	20,313
2017-04-13	$15.70	$15.80	$15.50	$15.60	$15.60	33,164
2017-04-12	$16.00	$16.00	$15.50	$15.80	$15.80	17,606
2017-04-11	$15.75	$16.20	$15.75	$16.10	$16.10	19,560
2017-04-10	$16.20	$16.40	$15.70	$15.80	$15.80	17,419
2017-04-07	$16.05	$16.43	$16.05	$16.15	$16.15	21,221
2017-04-06	$15.75	$16.25	$15.68	$16.10	$16.10	29,536
2017-04-05	$15.65	$16.05	$15.55	$15.65	$15.65	60,739
2017-04-04	$15.70	$16.10	$15.70	$15.80	$15.80	39,780
2017-04-03	$16.10	$16.25	$15.65	$15.70	$15.70	57,360
2017-03-31	$16.00	$16.30	$15.95	$16.10	$16.10	41,161
2017-03-30	$16.05	$16.15	$15.90	$16.05	$16.05	44,681
2017-03-29	$16.45	$16.50	$15.95	$16.00	$16.00	24,674
2017-03-28	$15.90	$16.70	$15.75	$16.55	$16.55	53,334
2017-03-27	$15.60	$16.00	$15.58	$15.90	$15.90	20,671
2017-03-24	$15.90	$16.20	$15.60	$15.75	$15.75	23,415
2017-03-23	$15.65	$16.10	$15.55	$16.00	$16.00	30,367
2017-03-22	$16.00	$16.03	$15.50	$15.60	$15.60	31,226
2017-03-21	$16.65	$16.70	$15.95	$16.05	$16.05	38,434
2017-03-20	$16.35	$16.75	$16.20	$16.60	$16.60	33,315
2017-03-17	$15.90	$16.65	$15.90	$16.40	$16.40	147,761
2017-03-16	$16.00	$16.10	$15.80	$16.10	$16.10	48,881
2017-03-15	$15.80	$16.05	$15.70	$15.95	$15.95	31,767
2017-03-14	$15.45	$15.55	$15.20	$15.55	$15.55	20,169
2017-03-13	$15.50	$15.75	$15.40	$15.60	$15.60	21,479
2017-03-10	$15.90	$15.90	$15.60	$15.60	$15.60	26,163
2017-03-09	$15.65	$15.90	$15.60	$15.80	$15.80	37,102
2017-03-08	$16.05	$16.05	$15.45	$15.65	$15.65	33,114
2017-03-07	$15.70	$16.15	$15.55	$15.85	$15.85	59,004
2017-03-06	$15.55	$15.65	$15.45	$15.60	$15.60	30,234
2017-03-03	$15.95	$15.95	$15.50	$15.75	$15.75	32,790
2017-03-02	$16.40	$16.40	$16.05	$16.15	$16.15	32,610
2017-03-01	$16.40	$16.65	$16.20	$16.25	$16.25	46,969
2017-02-28	$16.30	$16.35	$16.00	$16.25	$16.25	137,709
2017-02-27	$15.40	$16.25	$15.30	$16.20	$16.20	80,912
2017-02-24	$15.05	$15.65	$15.05	$15.40	$15.40	66,807
2017-02-23	$15.25	$15.45	$14.85	$15.35	$15.35	45,294
2017-02-22	$15.30	$15.30	$15.10	$15.10	$15.10	25,138
2017-02-21	$15.15	$15.30	$15.05	$15.25	$15.25	29,236
2017-02-17	$15.00	$15.10	$14.90	$15.10	$15.10	42,454
2017-02-16	$14.95	$15.30	$14.60	$14.95	$14.95	40,703
2017-02-15	$14.55	$15.00	$14.40	$15.00	$15.00	40,099
2017-02-14	$14.25	$14.70	$14.05	$14.60	$14.60	28,703
2017-02-13	$14.35	$14.43	$14.15	$14.35	$14.35	20,842
2017-02-10	$14.15	$14.35	$14.00	$14.15	$14.15	19,368
2017-02-09	$14.15	$14.55	$14.15	$14.30	$14.30	51,667
2017-02-08	$14.40	$14.55	$13.90	$14.20	$14.20	59,251
2017-02-07	$14.80	$14.85	$14.40	$14.50	$14.50	20,033
2017-02-06	$14.90	$14.95	$14.65	$14.65	$14.65	15,465
2017-02-03	$14.95	$15.10	$14.80	$14.90	$14.90	26,259
2017-02-02	$15.15	$15.15	$14.45	$14.70	$14.70	32,723
2017-02-01	$15.45	$15.50	$14.95	$15.05	$15.05	24,958
2017-01-31	$15.05	$15.40	$15.05	$15.30	$15.30	39,343
2017-01-30	$15.15	$15.35	$15.00	$15.25	$15.25	27,867
2017-01-27	$15.25	$15.50	$15.20	$15.45	$15.45	24,858
2017-01-26	$15.55	$15.60	$15.15	$15.25	$15.25	15,708
2017-01-25	$15.25	$15.70	$15.00	$15.55	$15.55	32,528
2017-01-24	$14.65	$15.40	$14.55	$15.30	$15.30	46,305
2017-01-23	$14.55	$14.65	$14.15	$14.55	$14.55	43,998
2017-01-20	$14.60	$14.95	$14.50	$14.55	$14.55	27,776
2017-01-19	$14.95	$15.10	$14.60	$14.60	$14.60	30,675
2017-01-18	$15.25	$15.50	$14.90	$15.05	$15.05	76,505
2017-01-17	$15.35	$15.39	$14.90	$15.05	$15.05	46,734
2017-01-13	$15.30	$15.60	$14.80	$15.45	$15.45	16,063
2017-01-12	$15.55	$15.60	$15.05	$15.30	$15.30	26,119
2017-01-11	$15.40	$15.80	$15.30	$15.80	$15.80	43,462
2017-01-10	$15.55	$15.70	$15.25	$15.35	$15.35	38,659
2017-01-09	$15.50	$15.60	$15.50	$15.50	$15.50	25,660
2017-01-06	$15.50	$15.63	$15.40	$15.55	$15.55	43,723
2017-01-05	$15.65	$15.65	$15.40	$15.50	$15.50	51,406
2017-01-04	$15.30	$15.80	$15.30	$15.75	$15.75	37,932
2017-01-03	$15.35	$15.65	$14.55	$15.40	$15.40	32,024
2016-12-30	$15.40	$15.40	$14.90	$15.10	$15.10	39,788
2016-12-29	$15.85	$15.85	$15.35	$15.40	$15.40	27,814
2016-12-28	$16.15	$16.15	$15.45	$15.75	$15.75	26,161
2016-12-27	$15.85	$16.15	$15.85	$16.05	$16.05	30,243
2016-12-23	$15.65	$15.80	$15.65	$15.80	$15.80	29,627
2016-12-22	$15.70	$15.85	$15.63	$15.65	$15.65	25,474
2016-12-21	$15.85	$15.95	$15.60	$15.75	$15.75	41,433
2016-12-20	$15.75	$16.00	$15.75	$16.00	$16.00	37,725
2016-12-19	$15.85	$16.00	$15.65	$15.85	$15.85	45,857
2016-12-16	$15.95	$16.10	$15.65	$15.75	$15.75	334,619
2016-12-15	$15.50	$15.95	$15.50	$15.90	$15.90	62,992
2016-12-14	$15.55	$15.80	$15.35	$15.45	$15.45	39,422
2016-12-13	$15.15	$15.65	$14.80	$15.60	$15.60	32,173
2016-12-12	$15.50	$15.60	$14.90	$15.05	$15.05	43,997
2016-12-09	$15.75	$15.80	$15.15	$15.45	$15.45	47,151
2016-12-08	$15.75	$16.15	$15.60	$15.70	$15.70	64,707
2016-12-07	$15.55	$15.95	$15.35	$15.85	$15.85	50,868
2016-12-06	$14.55	$15.95	$14.55	$15.75	$15.75	126,727
2016-12-05	$14.45	$14.70	$14.43	$14.65	$14.65	43,419
2016-12-02	$14.50	$14.60	$14.25	$14.30	$14.30	20,887
2016-12-01	$14.55	$15.00	$14.35	$14.55	$14.55	40,689
2016-11-30	$14.90	$14.90	$14.50	$14.60	$14.60	55,008
2016-11-29	$15.30	$15.30	$14.70	$14.80	$14.80	39,667
2016-11-28	$14.80	$15.35	$14.75	$15.35	$15.35	56,335
2016-11-25	$14.60	$15.15	$14.03	$15.00	$15.00	118,108
2016-11-23	$14.90	$15.10	$14.45	$14.75	$14.75	150,449
2016-11-22	$14.35	$15.00	$14.35	$15.00	$15.00	42,782
2016-11-21	$14.20	$14.63	$14.15	$14.45	$14.45	42,514
2016-11-18	$14.75	$14.75	$13.70	$14.10	$14.10	50,680
2016-11-17	$14.40	$14.86	$14.40	$14.75	$14.75	29,562
2016-11-16	$14.25	$14.45	$14.05	$14.40	$14.40	40,830
2016-11-15	$13.85	$14.50	$13.70	$14.25	$14.25	40,463
2016-11-14	$14.75	$14.95	$13.55	$13.90	$13.90	93,601
2016-11-11	$14.35	$14.80	$14.15	$14.55	$14.55	150,230
2016-11-10	$14.00	$14.30	$13.76	$14.25	$14.25	77,212
2016-11-09	$12.70	$13.85	$12.55	$13.80	$13.80	70,986
2016-11-08	$12.85	$13.25	$12.55	$12.85	$12.85	70,674
2016-11-07	$12.75	$13.25	$12.37	$12.95	$12.95	98,450
2016-11-04	$12.50	$12.70	$12.25	$12.50	$12.50	37,216
2016-11-03	$12.25	$12.65	$12.25	$12.35	$12.35	29,623
2016-11-02	$12.55	$12.70	$12.30	$12.30	$12.30	35,161
2016-11-01	$12.60	$12.80	$12.50	$12.60	$12.60	37,329
2016-10-31	$13.00	$13.00	$12.65	$12.75	$12.75	71,905
2016-10-28	$13.10	$13.25	$12.90	$13.00	$13.00	61,725
2016-10-27	$13.00	$13.35	$12.72	$13.20	$13.20	94,105
2016-10-26	$11.80	$13.20	$11.80	$13.00	$13.00	261,667
2016-10-25	$11.70	$12.45	$11.60	$12.30	$12.30	63,942
2016-10-24	$11.85	$11.85	$11.65	$11.85	$11.85	27,106
2016-10-21	$11.55	$11.85	$11.55	$11.70	$11.70	10,873
2016-10-20	$11.70	$11.85	$11.65	$11.80	$11.80	8,834
2016-10-19	$11.75	$11.90	$11.75	$11.85	$11.85	18,413
2016-10-18	$11.65	$11.85	$11.36	$11.75	$11.75	9,736
2016-10-17	$11.60	$11.60	$11.35	$11.50	$11.50	6,618
2016-10-14	$11.65	$11.70	$11.40	$11.60	$11.60	16,453
2016-10-13	$11.65	$11.75	$11.60	$11.60	$11.60	23,660
2016-10-12	$11.70	$11.95	$11.60	$11.80	$11.80	39,048
2016-10-11	$11.70	$11.75	$11.60	$11.65	$11.65	11,913
2016-10-10	$11.95	$11.95	$11.65	$11.75	$11.75	10,430
2016-10-07	$11.82	$11.82	$11.57	$11.63	$11.63	13,099
2016-10-06	$11.90	$12.00	$11.63	$11.87	$11.87	25,050
2016-10-05	$11.71	$11.95	$11.51	$11.90	$11.90	10,701
2016-10-04	$11.57	$11.62	$11.50	$11.58	$11.58	15,622
2016-10-03	$11.48	$11.82	$11.46	$11.56	$11.56	18,598
2016-09-30	$11.50	$11.68	$11.27	$11.60	$11.60	35,243
2016-09-29	$11.65	$11.65	$11.37	$11.41	$11.41	17,991
2016-09-28	$11.37	$11.63	$11.31	$11.60	$11.60	16,924
2016-09-27	$11.67	$11.82	$11.13	$11.30	$11.30	38,104
2016-09-26	$11.67	$12.05	$11.58	$11.64	$11.64	37,514
2016-09-23	$11.99	$12.06	$11.85	$11.88	$11.88	29,983
2016-09-22	$11.64	$12.19	$11.63	$12.16	$12.16	94,505
2016-09-21	$11.46	$11.60	$11.39	$11.57	$11.57	23,579
2016-09-20	$11.64	$11.64	$10.83	$11.36	$11.36	22,372
2016-09-19	$11.84	$11.84	$11.42	$11.50	$11.50	26,723
2016-09-16	$11.80	$12.00	$11.74	$11.77	$11.77	199,650
2016-09-15	$11.45	$11.82	$11.41	$11.80	$11.80	37,144
2016-09-14	$11.53	$11.53	$11.29	$11.39	$11.39	20,569
2016-09-13	$11.45	$11.65	$11.13	$11.47	$11.47	46,480
2016-09-12	$11.12	$11.65	$11.12	$11.63	$11.63	29,935
2016-09-09	$11.43	$11.52	$11.14	$11.17	$11.17	42,557
2016-09-08	$11.59	$11.82	$11.52	$11.56	$11.56	17,411
2016-09-07	$11.38	$11.71	$11.38	$11.59	$11.59	25,592
2016-09-06	$11.54	$11.72	$11.39	$11.42	$11.42	70,135
2016-09-02	$11.43	$11.88	$11.29	$11.82	$11.82	83,535
2016-09-01	$10.90	$11.35	$10.87	$11.34	$11.34	52,056
2016-08-31	$10.78	$11.00	$10.60	$10.91	$10.91	86,419
2016-08-30	$10.70	$10.79	$10.69	$10.74	$10.74	22,499
2016-08-29	$10.75	$10.82	$10.68	$10.73	$10.73	17,893
2016-08-26	$10.80	$10.84	$10.57	$10.70	$10.70	27,680
2016-08-25	$10.50	$10.75	$10.50	$10.73	$10.73	45,470
2016-08-24	$10.59	$10.67	$10.48	$10.62	$10.62	25,630
2016-08-23	$10.50	$10.90	$10.41	$10.51	$10.51	67,515
2016-08-22	$10.23	$10.60	$10.22	$10.49	$10.49	63,118
2016-08-19	$9.90	$10.50	$9.90	$10.30	$10.30	60,169
2016-08-18	$9.82	$9.97	$9.81	$9.90	$9.90	20,678
2016-08-17	$9.82	$9.97	$9.72	$9.86	$9.86	24,889
2016-08-16	$9.65	$10.11	$9.65	$10.02	$10.02	27,273
2016-08-15	$9.75	$9.99	$9.61	$9.89	$9.89	18,409
2016-08-12	$9.62	$9.83	$9.62	$9.80	$9.80	7,788
2016-08-11	$9.74	$9.91	$9.64	$9.82	$9.82	17,714
2016-08-10	$9.82	$9.83	$9.70	$9.74	$9.74	9,791
2016-08-09	$9.80	$9.88	$9.62	$9.78	$9.78	50,033
2016-08-08	$9.94	$10.03	$9.84	$9.92	$9.92	14,097
2016-08-05	$10.04	$10.10	$9.81	$10.01	$10.01	31,359
2016-08-04	$10.23	$10.44	$9.93	$9.98	$9.98	20,545
2016-08-03	$10.18	$10.33	$10.01	$10.16	$10.16	43,533
2016-08-02	$10.26	$10.40	$9.88	$10.16	$10.16	78,249
2016-08-01	$10.68	$10.71	$10.26	$10.44	$10.44	29,682
2016-07-29	$10.89	$11.14	$10.60	$10.60	$10.60	44,578
2016-07-28	$10.78	$10.91	$10.71	$10.89	$10.89	44,861
2016-07-27	$10.90	$11.05	$10.50	$10.87	$10.87	64,276
2016-07-26	$10.91	$11.30	$10.91	$11.19	$11.19	26,309
2016-07-25	$11.04	$11.27	$10.96	$10.98	$10.98	18,758
2016-07-22	$10.77	$11.18	$10.70	$11.18	$11.18	19,386
2016-07-21	$10.92	$10.97	$10.69	$10.83	$10.83	11,904
2016-07-20	$10.99	$11.05	$10.58	$10.98	$10.98	10,839
2016-07-19	$11.05	$11.05	$10.86	$10.88	$10.88	17,557
2016-07-18	$11.18	$11.38	$10.93	$11.00	$11.00	50,533
2016-07-15	$11.18	$11.18	$10.81	$11.15	$11.15	28,309
2016-07-14	$11.18	$11.18	$10.97	$11.08	$11.08	27,038
2016-07-13	$11.00	$11.10	$10.77	$11.08	$11.08	43,487
2016-07-12	$10.63	$10.97	$10.51	$10.86	$10.86	28,014
2016-07-11	$10.54	$10.70	$10.36	$10.63	$10.63	22,856
2016-07-08	$10.25	$10.52	$10.17	$10.50	$10.50	36,768
2016-07-07	$10.23	$10.24	$9.83	$9.95	$9.95	11,708
2016-07-06	$9.73	$9.93	$9.73	$9.85	$9.85	16,856
2016-07-05	$10.95	$10.95	$9.74	$9.85	$9.85	21,833
2016-07-01	$10.07	$10.20	$9.98	$10.06	$10.06	19,976
2016-06-30	$10.05	$10.21	$9.76	$10.07	$10.07	60,870
2016-06-29	$10.11	$10.19	$9.90	$10.04	$10.04	42,939
2016-06-28	$10.00	$10.13	$9.87	$9.95	$9.95	33,408
2016-06-27	$10.24	$10.24	$9.74	$9.77	$9.77	51,253
2016-06-24	$10.44	$10.76	$10.11	$10.43	$10.43	101,159
2016-06-23	$10.95	$11.07	$10.80	$11.06	$11.06	64,241
2016-06-22	$10.49	$10.86	$10.19	$10.75	$10.75	190,746
2016-06-21	$10.43	$10.52	$10.35	$10.44	$10.44	65,497
2016-06-20	$10.62	$10.73	$10.40	$10.44	$10.44	34,261
2016-06-17	$10.89	$10.89	$10.48	$10.61	$10.61	55,995
2016-06-16	$10.29	$10.91	$10.00	$10.87	$10.87	21,037
2016-06-15	$10.15	$10.71	$9.39	$10.41	$10.41	12,323
2016-06-14	$10.68	$10.70	$10.47	$10.62	$10.62	24,470
2016-06-13	$10.60	$10.85	$10.41	$10.68	$10.68	13,736
2016-06-10	$10.70	$10.75	$10.54	$10.65	$10.65	18,402
2016-06-09	$10.84	$10.93	$10.50	$10.87	$10.87	14,871
2016-06-08	$10.70	$11.00	$10.61	$10.87	$10.87	21,086
2016-06-07	$10.42	$10.92	$10.42	$10.72	$10.72	38,480
2016-06-06	$10.44	$10.83	$10.37	$10.71	$10.71	35,944
2016-06-03	$10.30	$10.39	$10.11	$10.33	$10.33	21,680
2016-06-02	$10.09	$10.31	$10.02	$10.30	$10.30	15,994
2016-06-01	$10.04	$10.38	$10.01	$10.22	$10.22	19,291
2016-05-31	$10.21	$10.29	$9.98	$10.16	$10.16	54,694
2016-05-27	$10.01	$10.24	$10.01	$10.22	$10.22	22,591
2016-05-26	$10.07	$10.07	$9.42	$10.06	$10.06	64,678
2016-05-25	$10.04	$10.24	$9.93	$10.09	$10.09	10,173
2016-05-24	$9.75	$10.12	$9.68	$10.09	$10.09	26,956
2016-05-23	$9.79	$10.09	$9.54	$9.57	$9.57	27,390
2016-05-20	$9.05	$9.80	$9.05	$9.74	$9.74	39,946
2016-05-19	$9.21	$9.21	$8.95	$8.98	$8.98	11,664
2016-05-18	$8.89	$9.34	$8.89	$9.18	$9.18	13,686
2016-05-17	$9.29	$9.29	$8.81	$8.94	$8.94	53,350
2016-05-16	$9.10	$9.52	$9.10	$9.29	$9.29	55,216
2016-05-13	$9.46	$9.52	$9.08	$9.10	$9.10	23,483
2016-05-12	$9.84	$9.98	$9.39	$9.59	$9.59	18,626
2016-05-11	$9.64	$9.88	$9.64	$9.78	$9.78	32,271
2016-05-10	$9.39	$9.83	$9.30	$9.62	$9.62	15,069
2016-05-09	$9.15	$9.52	$9.11	$9.32	$9.32	19,427
2016-05-06	$9.21	$9.29	$8.75	$9.20	$9.20	29,209
2016-05-05	$9.30	$9.59	$8.85	$9.24	$9.24	20,226
2016-05-04	$9.69	$9.69	$9.19	$9.25	$9.25	26,634
2016-05-03	$9.72	$9.73	$9.43	$9.51	$9.51	18,856
2016-05-02	$9.68	$9.83	$8.94	$9.77	$9.77	38,011
2016-04-29	$9.85	$9.86	$9.35	$9.59	$9.59	84,958
2016-04-28	$10.43	$10.48	$9.91	$9.95	$9.95	38,105
2016-04-27	$9.82	$10.90	$9.54	$10.51	$10.51	118,834
2016-04-26	$9.80	$10.50	$9.80	$10.42	$10.42	41,532
2016-04-25	$10.30	$10.55	$10.10	$10.29	$10.29	34,893
2016-04-22	$10.23	$10.46	$10.04	$10.44	$10.44	86,645
2016-04-21	$10.00	$10.22	$9.89	$10.16	$10.16	47,926
2016-04-20	$9.79	$10.03	$9.64	$9.95	$9.95	30,539
2016-04-19	$10.14	$10.23	$9.79	$9.81	$9.81	21,890
2016-04-18	$9.81	$10.06	$9.61	$10.00	$10.00	35,698
2016-04-15	$9.23	$10.01	$9.17	$9.97	$9.97	35,189
2016-04-14	$9.52	$9.52	$9.25	$9.29	$9.29	16,071
2016-04-13	$9.04	$9.53	$9.04	$9.52	$9.52	36,674
2016-04-12	$9.07	$9.20	$8.86	$9.01	$9.01	28,576
2016-04-11	$9.20	$9.47	$9.00	$9.07	$9.07	24,145
2016-04-08	$9.04	$9.30	$9.04	$9.13	$9.13	29,371
2016-04-07	$9.29	$9.79	$8.96	$9.01	$9.01	35,484
2016-04-06	$9.61	$9.67	$9.33	$9.37	$9.37	24,768
2016-04-05	$9.51	$9.81	$9.35	$9.63	$9.63	35,624
2016-04-04	$10.10	$10.22	$9.53	$9.60	$9.60	31,922
2016-04-01	$10.39	$10.88	$9.79	$10.12	$10.12	31,087
2016-03-31	$10.03	$10.52	$10.03	$10.48	$10.48	76,339
2016-03-30	$10.23	$10.50	$9.82	$9.90	$9.90	24,139
2016-03-29	$10.06	$10.08	$9.60	$10.04	$10.04	33,585
2016-03-28	$9.82	$10.15	$9.55	$9.66	$9.66	27,475
2016-03-24	$9.54	$9.78	$9.47	$9.76	$9.76	46,638
2016-03-23	$10.43	$10.65	$9.58	$9.63	$9.63	60,783
2016-03-22	$10.54	$10.77	$10.38	$10.48	$10.48	30,164
2016-03-21	$10.61	$11.00	$10.57	$10.60	$10.60	40,561
2016-03-18	$10.54	$10.81	$10.29	$10.59	$10.59	171,361
2016-03-17	$10.27	$10.50	$10.05	$10.41	$10.41	52,586
2016-03-16	$10.08	$10.49	$10.08	$10.30	$10.30	46,894
2016-03-15	$10.14	$10.25	$10.05	$10.07	$10.07	46,712
2016-03-14	$10.35	$10.46	$10.07	$10.27	$10.27	24,944
2016-03-11	$10.30	$10.53	$10.02	$10.46	$10.46	71,848
2016-03-10	$10.11	$10.46	$10.01	$10.12	$10.12	87,394
2016-03-09	$9.98	$10.12	$9.74	$10.02	$10.02	53,627
2016-03-08	$10.01	$10.01	$9.60	$9.79	$9.79	62,347
2016-03-07	$9.58	$10.04	$9.58	$9.96	$9.96	51,795
2016-03-04	$9.10	$9.63	$9.08	$9.61	$9.61	77,784
2016-03-03	$9.01	$9.43	$8.90	$9.15	$9.15	73,034
2016-03-02	$8.54	$9.02	$8.50	$8.99	$8.99	39,647
2016-03-01	$8.34	$8.62	$8.24	$8.57	$8.57	53,147
2016-02-29	$8.11	$8.45	$8.08	$8.30	$8.30	92,640
2016-02-26	$8.07	$8.22	$7.36	$8.11	$8.11	80,100
2016-02-25	$7.81	$8.15	$7.79	$8.14	$8.14	27,549
2016-02-24	$7.39	$7.87	$7.25	$7.84	$7.84	27,179
2016-02-23	$7.62	$7.74	$7.48	$7.49	$7.49	47,582
2016-02-22	$7.25	$7.77	$7.13	$7.60	$7.60	81,917
2016-02-19	$7.29	$7.42	$7.14	$7.19	$7.19	33,685
2016-02-18	$7.44	$7.53	$7.19	$7.33	$7.33	23,542
2016-02-17	$7.71	$7.77	$7.36	$7.38	$7.38	32,001
2016-02-16	$7.65	$7.75	$7.59	$7.64	$7.64	25,743
2016-02-12	$7.55	$7.56	$7.31	$7.49	$7.49	32,982
2016-02-11	$7.49	$7.60	$7.20	$7.44	$7.44	33,484
2016-02-10	$7.71	$7.89	$7.52	$7.65	$7.65	30,675
2016-02-09	$7.47	$7.75	$7.41	$7.64	$7.64	16,999
2016-02-08	$7.41	$7.65	$7.20	$7.58	$7.58	53,264
2016-02-05	$7.75	$7.90	$7.38	$7.42	$7.42	78,329
2016-02-04	$7.53	$8.05	$7.53	$7.78	$7.78	65,515
2016-02-03	$7.87	$7.87	$7.51	$7.55	$7.55	37,402
2016-02-02	$7.85	$8.00	$7.67	$7.71	$7.71	24,701
2016-02-01	$8.40	$8.40	$7.94	$7.96	$7.96	38,402
2016-01-29	$7.80	$8.40	$7.35	$8.40	$8.40	55,664
2016-01-28	$7.80	$8.01	$7.72	$7.75	$7.75	17,994
2016-01-27	$8.04	$8.07	$7.76	$7.76	$7.76	24,928
2016-01-26	$7.71	$8.10	$7.55	$8.08	$8.08	47,662
2016-01-25	$7.84	$7.90	$7.56	$7.60	$7.60	32,702
2016-01-22	$7.67	$7.95	$7.23	$7.89	$7.89	45,442
2016-01-21	$7.30	$7.81	$7.30	$7.49	$7.49	46,063
2016-01-20	$7.31	$7.64	$7.00	$7.57	$7.57	109,520
2016-01-19	$7.81	$7.96	$7.32	$7.45	$7.45	43,583
2016-01-15	$7.53	$7.76	$7.33	$7.72	$7.72	59,368
2016-01-14	$7.63	$8.02	$7.63	$7.77	$7.77	22,430
2016-01-13	$7.94	$8.05	$7.59	$7.66	$7.66	57,593
2016-01-12	$8.33	$8.37	$7.85	$7.92	$7.92	63,816
2016-01-11	$8.34	$8.37	$8.09	$8.20	$8.20	37,533
2016-01-08	$8.56	$8.62	$8.07	$8.08	$8.08	54,377
2016-01-07	$8.87	$8.94	$8.52	$8.54	$8.54	43,701
2016-01-06	$8.81	$9.02	$8.81	$8.96	$8.96	48,919
2016-01-05	$9.16	$9.20	$8.85	$8.87	$8.87	43,989
2016-01-04	$9.02	$9.23	$8.96	$9.16	$9.16	52,938
2015-12-31	$8.96	$9.37	$8.95	$9.12	$9.12	95,411
2015-12-30	$9.22	$9.38	$9.11	$9.13	$9.13	19,591
2015-12-29	$9.37	$9.43	$9.12	$9.33	$9.33	15,571
2015-12-28	$9.42	$9.43	$9.23	$9.35	$9.35	15,281
2015-12-24	$9.29	$9.55	$9.29	$9.43	$9.43	8,704
2015-12-23	$9.33	$9.53	$9.02	$9.34	$9.34	34,344
2015-12-22	$9.12	$9.29	$8.97	$9.23	$9.23	20,458
2015-12-21	$9.34	$9.44	$9.00	$9.11	$9.11	34,860
2015-12-18	$9.45	$9.50	$9.19	$9.19	$9.19	155,812
2015-12-17	$9.80	$9.99	$9.10	$9.45	$9.45	68,558
2015-12-16	$9.66	$9.85	$9.43	$9.81	$9.81	19,352
2015-12-15	$9.59	$9.77	$9.45	$9.64	$9.64	30,827
2015-12-14	$9.51	$9.78	$9.12	$9.57	$9.57	32,932
2015-12-11	$9.24	$9.60	$9.19	$9.51	$9.51	37,342
2015-12-10	$9.00	$9.55	$8.93	$9.50	$9.50	41,441
2015-12-09	$9.05	$9.43	$8.83	$8.96	$8.96	78,000
2015-12-08	$9.44	$9.52	$9.00	$9.09	$9.09	27,967
2015-12-07	$9.58	$9.58	$9.44	$9.52	$9.52	27,232
2015-12-04	$9.41	$9.60	$9.41	$9.55	$9.55	21,861
2015-12-03	$9.33	$9.41	$9.12	$9.35	$9.35	22,106
2015-12-02	$9.40	$9.43	$9.06	$9.21	$9.21	21,330
2015-12-01	$9.32	$9.39	$9.02	$9.34	$9.34	21,428
2015-11-30	$9.45	$9.54	$9.22	$9.26	$9.26	28,208
2015-11-27	$9.54	$9.56	$9.36	$9.45	$9.45	7,699
2015-11-25	$9.59	$10.00	$9.11	$9.59	$9.59	44,987
2015-11-24	$9.23	$9.87	$9.23	$9.64	$9.64	24,611
2015-11-23	$9.15	$9.42	$9.07	$9.33	$9.33	18,485
2015-11-20	$9.22	$9.44	$9.18	$9.21	$9.21	26,182
2015-11-19	$9.54	$9.54	$9.17	$9.29	$9.29	25,450
2015-11-18	$9.12	$9.50	$9.05	$9.50	$9.50	24,558
2015-11-17	$9.15	$9.15	$8.96	$9.12	$9.12	33,729
2015-11-16	$9.11	$9.22	$9.04	$9.14	$9.14	22,768
2015-11-13	$9.22	$9.29	$9.07	$9.15	$9.15	32,256
2015-11-12	$9.36	$9.54	$9.28	$9.31	$9.31	40,004
2015-11-11	$9.54	$9.61	$9.43	$9.48	$9.48	24,540
2015-11-10	$9.31	$9.60	$9.30	$9.52	$9.52	34,639
2015-11-09	$10.05	$10.05	$9.35	$9.52	$9.52	59,937
2015-11-06	$10.02	$10.07	$9.63	$10.05	$10.05	51,527
2015-11-05	$10.21	$10.25	$9.82	$10.08	$10.08	23,719
2015-11-04	$10.13	$10.17	$9.81	$10.17	$10.17	30,845
2015-11-03	$10.02	$10.30	$10.02	$10.13	$10.13	35,922
2015-11-02	$9.64	$10.11	$9.64	$10.09	$10.09	27,593
2015-10-30	$9.78	$9.88	$9.59	$9.66	$9.66	21,689
2015-10-29	$9.95	$10.10	$9.58	$9.82	$9.82	66,358
2015-10-28	$9.78	$10.35	$9.51	$10.15	$10.15	85,057
2015-10-27	$9.74	$10.13	$9.63	$9.84	$9.84	41,928
2015-10-26	$10.35	$10.35	$9.70	$9.83	$9.83	20,878
2015-10-23	$9.81	$10.36	$9.76	$10.33	$10.33	21,524
2015-10-22	$9.88	$9.98	$9.58	$9.69	$9.69	51,852
2015-10-21	$9.99	$10.26	$9.70	$9.84	$9.84	28,635
2015-10-20	$10.02	$10.02	$9.57	$9.93	$9.93	23,814
2015-10-19	$10.17	$10.17	$9.60	$10.01	$10.01	14,215
2015-10-16	$10.63	$10.65	$10.18	$10.26	$10.26	16,490
2015-10-15	$9.81	$10.65	$9.76	$10.58	$10.58	34,729
2015-10-14	$9.99	$10.38	$9.99	$10.25	$10.25	35,026
2015-10-13	$10.58	$10.64	$10.28	$10.29	$10.29	43,104
2015-10-12	$10.17	$10.74	$9.34	$10.66	$10.66	45,476
2015-10-09	$10.23	$10.29	$10.12	$10.13	$10.13	21,539
2015-10-08	$9.81	$10.16	$9.59	$10.16	$10.16	86,392
2015-10-07	$9.71	$10.07	$9.52	$9.89	$9.89	152,074
2015-10-06	$10.06	$10.06	$9.65	$9.66	$9.66	26,459
2015-10-05	$9.49	$9.98	$9.49	$9.94	$9.94	41,287
2015-10-02	$9.45	$9.52	$9.25	$9.47	$9.47	39,699
2015-10-01	$10.31	$10.31	$9.32	$9.53	$9.53	69,828
2015-09-30	$10.00	$10.43	$9.61	$10.20	$10.20	69,809
2015-09-29	$9.69	$9.96	$9.66	$9.91	$9.91	25,440
2015-09-28	$9.68	$9.80	$9.43	$9.69	$9.69	29,423
2015-09-25	$9.60	$9.89	$9.36	$9.70	$9.70	42,207
2015-09-24	$9.31	$9.50	$9.28	$9.47	$9.47	54,846
2015-09-23	$9.90	$10.35	$9.44	$9.47	$9.47	104,504
2015-09-22	$9.81	$10.12	$9.80	$9.94	$9.94	48,980
2015-09-21	$9.92	$10.30	$9.68	$9.91	$9.91	27,926
2015-09-18	$10.30	$10.47	$9.72	$9.80	$9.80	99,371
2015-09-17	$10.53	$10.90	$10.43	$10.48	$10.48	54,221
2015-09-16	$10.18	$10.70	$10.16	$10.60	$10.60	85,465
2015-09-15	$9.75	$10.25	$9.60	$10.20	$10.20	64,526
2015-09-14	$9.35	$9.75	$9.27	$9.73	$9.73	37,105
2015-09-11	$9.30	$9.87	$9.16	$9.32	$9.32	20,170
2015-09-10	$8.95	$9.71	$8.95	$9.37	$9.37	79,841
2015-09-09	$9.57	$9.57	$8.88	$8.93	$8.93	127,873
2015-09-08	$9.45	$9.49	$9.25	$9.45	$9.45	40,116
2015-09-04	$9.25	$9.68	$9.25	$9.28	$9.28	52,932
2015-09-03	$9.84	$9.88	$9.37	$9.40	$9.40	70,362
2015-09-02	$9.85	$9.86	$9.61	$9.76	$9.76	44,238
2015-09-01	$9.48	$9.90	$9.48	$9.72	$9.72	61,386

Vicor Corp (VICR) Exchange: NASDAQ