Varonis Systems Inc (VRNS) Stock

Data as of April 26, 2024

$45.33 ($0.49) 1.09%

Varonis Systems Inc - Daily Information

Click for more stock information on Varonis Systems Inc.

Daily Information	Data
Date	April 26, 2024
Open	$45.43
Previous Close	$45.33
High	$45.80
Low	$45.20
Adjusted Open	$45.43
Previous Adjusted Close	$45.33
Adjusted High	$45.80
Adjusted Low	$45.20

About Varonis Systems Inc (VRNS)

Varonis Systems Inc, or VRNS, is a software company that specializes in creating data security solutions. It was founded in 2004 and is headquartered in New York City. Varonis focuses on providing secure file sharing, secure access and backup, unstructured data security, and insider threat monitoring. It has customers in over 50 countries and was recently listed on NASDAQ in 2013. As of September 2020, Varonis has around 1,600 employees across offices worldwide. In 2020, Varonis was ranked #181 in the Forbes Cloud 100 list, and was also nominated for the 2020 Innovator Award. Varonis has received a number of industry awards, including being named âProduct of the Yearâ by Network Products Guide in 2016 and 2018, and named a Gartner Peer Insights Customersâ Choice in 2017. Since its inception, Varonis has seen significant growth and has achieved 25 consecutive quarters of accelerating billings. It has a current market capitalization of $2.2 billion.

Invest in Varonis Systems Inc (VRNS)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Varonis Systems Inc (VRNS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$45.43	$45.80	$45.20	$45.33	$45.33	608,846
2024-04-25	$44.03	$45.02	$43.86	$44.84	$44.84	592,613
2024-04-24	$45.17	$45.62	$44.58	$44.87	$44.87	649,976
2024-04-23	$44.15	$45.20	$44.15	$44.79	$44.79	633,598
2024-04-22	$43.79	$44.38	$43.21	$44.03	$44.03	742,673
2024-04-19	$43.04	$43.41	$42.69	$43.34	$43.34	778,844
2024-04-18	$43.74	$43.85	$43.00	$43.18	$43.18	755,752
2024-04-17	$44.16	$44.33	$43.23	$43.51	$43.51	703,862
2024-04-16	$42.77	$45.27	$42.57	$43.96	$43.96	1,729,714
2024-04-15	$44.72	$44.87	$42.79	$42.93	$42.93	1,156,107
2024-04-12	$45.19	$45.39	$44.14	$44.52	$44.52	617,405
2024-04-11	$45.98	$46.10	$45.22	$45.71	$45.71	915,602
2024-04-10	$45.65	$46.36	$45.38	$45.57	$45.57	871,716
2024-04-09	$47.69	$47.70	$46.44	$46.63	$46.63	919,166
2024-04-08	$48.12	$48.14	$47.31	$47.50	$47.50	831,097
2024-04-05	$46.36	$48.24	$46.36	$47.81	$47.81	1,048,691
2024-04-04	$47.00	$47.92	$46.61	$46.73	$46.73	1,188,507
2024-04-03	$45.06	$46.56	$44.72	$46.47	$46.47	1,090,435
2024-04-02	$45.99	$46.34	$45.28	$45.55	$45.55	1,030,268
2024-04-01	$47.12	$47.33	$46.19	$46.81	$46.81	904,618
2024-03-28	$47.20	$48.51	$46.98	$47.17	$47.17	1,285,899
2024-03-27	$47.28	$47.31	$46.41	$47.31	$47.31	699,646
2024-03-26	$47.90	$47.90	$46.66	$46.70	$46.70	1,017,051
2024-03-25	$48.00	$48.05	$47.57	$47.60	$47.60	502,631
2024-03-22	$49.21	$49.21	$47.90	$47.97	$47.97	740,143
2024-03-21	$49.65	$49.92	$49.00	$49.06	$49.06	946,455
2024-03-20	$49.02	$49.79	$48.56	$49.19	$49.19	780,573
2024-03-19	$48.72	$48.90	$47.27	$48.85	$48.85	1,743,954
2024-03-18	$49.10	$49.63	$48.75	$49.15	$49.15	898,388
2024-03-15	$48.57	$49.15	$48.39	$48.91	$48.91	1,803,130
2024-03-14	$49.92	$49.99	$48.39	$49.07	$49.07	1,093,204
2024-03-13	$49.65	$50.78	$48.78	$50.01	$50.01	955,256
2024-03-12	$49.53	$49.96	$49.22	$49.55	$49.55	811,435
2024-03-11	$49.41	$49.93	$48.58	$49.64	$49.64	682,060
2024-03-08	$50.50	$51.07	$49.41	$49.81	$49.81	733,548
2024-03-07	$50.01	$50.59	$49.49	$50.24	$50.24	693,830
2024-03-06	$49.90	$50.58	$48.62	$49.77	$49.77	1,083,409
2024-03-05	$49.72	$49.72	$48.11	$48.74	$48.74	1,099,944
2024-03-04	$51.31	$52.88	$50.36	$50.49	$50.49	1,343,828
2024-03-01	$50.80	$51.25	$50.00	$51.11	$51.11	777,853
2024-02-29	$50.74	$51.24	$49.99	$50.80	$50.80	1,051,245
2024-02-28	$50.43	$50.66	$49.92	$50.35	$50.35	678,627
2024-02-27	$50.85	$51.27	$49.78	$50.92	$50.92	1,663,749
2024-02-26	$48.95	$51.49	$48.78	$50.45	$50.45	1,329,417
2024-02-23	$49.21	$49.57	$48.66	$49.01	$49.01	1,090,714
2024-02-22	$47.82	$49.26	$47.82	$49.02	$49.02	1,707,145
2024-02-21	$46.28	$47.35	$45.45	$47.09	$47.09	1,560,014
2024-02-20	$49.00	$49.09	$47.90	$48.25	$48.25	929,363
2024-02-16	$49.75	$49.75	$48.66	$49.49	$49.49	888,577
2024-02-15	$50.36	$50.36	$49.58	$49.94	$49.94	822,843
2024-02-14	$49.14	$50.42	$48.76	$49.92	$49.92	1,258,810
2024-02-13	$48.47	$49.53	$47.74	$48.39	$48.39	1,863,770
2024-02-12	$51.69	$51.83	$49.70	$49.96	$49.96	1,448,521
2024-02-09	$51.05	$52.30	$50.85	$51.98	$51.98	1,454,678
2024-02-08	$48.27	$51.24	$47.63	$50.69	$50.69	2,539,634
2024-02-07	$49.13	$49.70	$48.13	$48.45	$48.45	1,569,611
2024-02-06	$50.14	$50.60	$47.41	$48.60	$48.60	5,146,654
2024-02-05	$45.25	$45.86	$44.76	$45.54	$45.54	2,575,725
2024-02-02	$45.46	$45.90	$45.15	$45.41	$45.41	1,021,815
2024-02-01	$45.07	$46.27	$44.92	$45.82	$45.82	1,872,219
2024-01-31	$45.68	$46.13	$44.66	$44.88	$44.88	1,278,332
2024-01-30	$46.19	$46.74	$45.90	$46.43	$46.43	1,308,707
2024-01-29	$45.24	$46.15	$45.11	$46.02	$46.02	1,178,346
2024-01-26	$45.71	$45.91	$45.00	$45.24	$45.24	1,556,754
2024-01-25	$45.97	$46.43	$45.17	$45.52	$45.52	2,884,276
2024-01-24	$45.93	$45.95	$45.17	$45.23	$45.23	1,001,032
2024-01-23	$45.72	$45.81	$44.51	$45.23	$45.23	918,280
2024-01-22	$45.62	$45.94	$45.06	$45.45	$45.45	1,448,423
2024-01-19	$44.75	$44.92	$43.94	$44.60	$44.60	1,366,514
2024-01-18	$45.15	$45.66	$43.98	$44.41	$44.41	1,181,109
2024-01-17	$45.39	$45.68	$44.44	$45.36	$45.36	761,072
2024-01-16	$46.26	$46.67	$45.67	$45.93	$45.93	976,999
2024-01-12	$47.14	$47.29	$46.15	$46.54	$46.54	746,833
2024-01-11	$45.27	$46.73	$45.15	$46.69	$46.69	1,351,793
2024-01-10	$45.07	$45.46	$44.40	$45.39	$45.39	1,062,080
2024-01-09	$43.22	$45.19	$43.09	$44.77	$44.77	979,759
2024-01-08	$42.78	$43.94	$42.40	$43.74	$43.74	983,350
2024-01-05	$42.60	$42.99	$42.26	$42.52	$42.52	882,815
2024-01-04	$43.63	$44.00	$42.60	$42.76	$42.76	1,311,392
2024-01-03	$44.20	$44.49	$42.87	$42.99	$42.99	949,482
2024-01-02	$44.67	$44.78	$43.43	$44.52	$44.52	1,211,812
2023-12-29	$45.57	$45.70	$45.00	$45.28	$45.28	692,341
2023-12-28	$45.40	$45.81	$45.12	$45.66	$45.66	416,390
2023-12-27	$45.35	$45.59	$44.90	$45.41	$45.41	582,762
2023-12-26	$45.23	$45.56	$44.89	$45.43	$45.43	414,377
2023-12-22	$45.45	$45.48	$44.84	$45.09	$45.09	686,301
2023-12-21	$45.01	$45.28	$44.45	$45.04	$45.04	959,147
2023-12-20	$45.26	$45.67	$44.63	$44.64	$44.64	801,806
2023-12-19	$45.52	$45.64	$45.09	$45.46	$45.46	938,203
2023-12-18	$44.58	$45.55	$44.44	$45.31	$45.31	1,013,381
2023-12-15	$45.08	$45.35	$44.23	$44.26	$44.26	2,913,383
2023-12-14	$44.92	$45.22	$43.78	$44.31	$44.31	1,604,369
2023-12-13	$44.60	$45.09	$43.85	$44.47	$44.47	1,098,394
2023-12-12	$44.18	$45.04	$43.99	$44.56	$44.56	1,617,212
2023-12-11	$43.71	$44.43	$43.34	$44.24	$44.24	1,379,378
2023-12-08	$43.34	$43.67	$43.00	$43.62	$43.62	1,017,218
2023-12-07	$43.46	$43.74	$42.85	$43.50	$43.50	1,065,173
2023-12-06	$44.69	$45.03	$43.52	$43.54	$43.54	1,468,430
2023-12-05	$43.62	$44.57	$43.58	$44.42	$44.42	1,323,804
2023-12-04	$42.98	$44.06	$42.61	$44.00	$44.00	1,895,274
2023-12-01	$41.80	$43.38	$41.29	$43.08	$43.08	2,146,013
2023-11-30	$41.50	$41.96	$40.48	$41.89	$41.89	2,402,009
2023-11-29	$40.84	$41.49	$40.84	$41.47	$41.47	2,564,820
2023-11-28	$40.24	$40.64	$40.10	$40.28	$40.28	1,026,024
2023-11-27	$39.67	$40.64	$39.67	$40.35	$40.35	1,644,479
2023-11-24	$39.72	$40.00	$39.56	$39.97	$39.97	431,186
2023-11-22	$39.73	$40.08	$39.31	$39.54	$39.54	885,148
2023-11-21	$38.85	$39.53	$38.62	$39.49	$39.49	1,318,086
2023-11-20	$38.68	$39.49	$38.46	$39.21	$39.21	1,771,454
2023-11-17	$37.77	$38.92	$36.87	$38.66	$38.66	1,426,710
2023-11-16	$38.00	$38.12	$37.49	$37.87	$37.87	1,277,370
2023-11-15	$38.00	$38.47	$37.73	$38.05	$38.05	1,361,464
2023-11-14	$37.09	$37.94	$36.68	$37.93	$37.93	1,464,137
2023-11-13	$35.23	$35.94	$34.95	$35.88	$35.88	756,899
2023-11-10	$35.36	$35.86	$35.11	$35.56	$35.56	1,250,411
2023-11-09	$35.56	$35.83	$35.09	$35.31	$35.31	1,025,830
2023-11-08	$35.26	$35.38	$34.66	$35.36	$35.36	1,315,846
2023-11-07	$34.38	$35.44	$34.17	$35.26	$35.26	1,555,565
2023-11-06	$34.26	$34.46	$33.54	$33.97	$33.97	1,036,851
2023-11-03	$33.50	$34.64	$33.23	$34.39	$34.39	1,342,904
2023-11-02	$33.00	$33.50	$32.26	$33.34	$33.34	1,429,157
2023-11-01	$33.64	$34.06	$33.14	$33.57	$33.57	1,181,782
2023-10-31	$32.98	$34.61	$31.56	$33.64	$33.64	3,188,056
2023-10-30	$31.76	$31.88	$31.03	$31.50	$31.50	1,553,713
2023-10-27	$31.63	$31.64	$31.14	$31.51	$31.51	1,218,464
2023-10-26	$31.46	$31.83	$30.89	$31.09	$31.09	865,086
2023-10-25	$32.43	$32.66	$31.16	$31.38	$31.38	998,604
2023-10-24	$32.34	$32.70	$32.01	$32.54	$32.54	725,211
2023-10-23	$32.03	$32.23	$31.39	$31.88	$31.88	877,713
2023-10-20	$33.00	$33.00	$31.81	$32.22	$32.22	1,150,825
2023-10-19	$33.17	$33.53	$32.72	$33.00	$33.00	791,795
2023-10-18	$33.80	$34.17	$32.90	$33.03	$33.03	1,203,646
2023-10-17	$32.68	$33.96	$32.63	$33.85	$33.85	2,043,422
2023-10-16	$32.03	$33.04	$32.00	$32.63	$32.63	2,342,423
2023-10-13	$31.09	$31.09	$30.07	$30.58	$30.58	1,179,071
2023-10-12	$30.46	$30.51	$29.75	$30.04	$30.04	637,073
2023-10-11	$30.44	$30.66	$30.13	$30.43	$30.43	503,792
2023-10-10	$30.56	$30.96	$30.30	$30.32	$30.32	741,972
2023-10-09	$30.55	$30.89	$30.10	$30.76	$30.76	505,712
2023-10-06	$29.65	$30.97	$29.65	$30.95	$30.95	579,566
2023-10-05	$29.92	$30.15	$29.60	$29.95	$29.95	665,787
2023-10-04	$29.92	$30.46	$29.91	$30.00	$30.00	396,550
2023-10-03	$30.00	$30.25	$29.47	$29.82	$29.82	480,859
2023-10-02	$30.43	$30.61	$30.15	$30.35	$30.35	571,009
2023-09-29	$30.82	$31.06	$30.48	$30.54	$30.54	607,005
2023-09-28	$30.02	$30.66	$29.81	$30.50	$30.50	605,077
2023-09-27	$29.94	$30.45	$29.91	$30.18	$30.18	497,463
2023-09-26	$30.12	$30.45	$29.63	$29.90	$29.90	497,433
2023-09-25	$30.32	$30.77	$30.23	$30.34	$30.34	626,865
2023-09-22	$30.56	$30.93	$30.45	$30.54	$30.54	592,895
2023-09-21	$31.56	$31.56	$30.25	$30.40	$30.40	643,888
2023-09-20	$31.48	$32.28	$31.26	$31.61	$31.61	660,542
2023-09-19	$31.44	$31.57	$30.90	$31.40	$31.40	441,435
2023-09-18	$30.79	$31.78	$30.66	$31.56	$31.56	504,394
2023-09-15	$31.46	$31.46	$30.78	$30.85	$30.85	1,871,362
2023-09-14	$31.25	$31.70	$31.16	$31.58	$31.58	698,480
2023-09-13	$31.07	$31.18	$30.82	$31.09	$31.09	624,880
2023-09-12	$31.19	$31.46	$30.99	$31.08	$31.08	416,424
2023-09-11	$30.76	$31.72	$30.76	$31.57	$31.57	635,770
2023-09-08	$30.99	$31.11	$30.34	$30.56	$30.56	686,890
2023-09-07	$31.32	$31.41	$30.99	$30.99	$30.99	543,540
2023-09-06	$32.02	$32.08	$31.49	$31.64	$31.64	683,171
2023-09-05	$31.88	$32.38	$31.72	$32.07	$32.07	820,156
2023-09-01	$32.03	$32.50	$32.00	$32.24	$32.24	863,501
2023-08-31	$32.00	$32.64	$31.91	$31.93	$31.93	1,124,830
2023-08-30	$31.51	$31.90	$31.46	$31.86	$31.86	662,446
2023-08-29	$31.18	$31.88	$30.94	$31.65	$31.65	696,637
2023-08-28	$31.00	$31.58	$30.78	$31.27	$31.27	840,237
2023-08-25	$29.74	$31.13	$29.67	$30.94	$30.94	1,247,626
2023-08-24	$30.14	$30.27	$29.65	$29.66	$29.66	421,414
2023-08-23	$29.68	$30.47	$29.50	$30.23	$30.23	502,181
2023-08-22	$29.81	$29.86	$29.46	$29.68	$29.68	443,935
2023-08-21	$29.87	$30.17	$29.56	$29.73	$29.73	385,194
2023-08-18	$29.25	$29.95	$29.25	$29.77	$29.77	499,476
2023-08-17	$30.32	$30.32	$29.50	$29.69	$29.69	704,712
2023-08-16	$30.39	$30.72	$30.25	$30.31	$30.31	608,468
2023-08-15	$30.34	$31.09	$30.34	$30.59	$30.59	720,399
2023-08-14	$30.39	$30.76	$30.26	$30.60	$30.60	926,753
2023-08-11	$30.73	$30.90	$30.47	$30.57	$30.57	625,291
2023-08-10	$30.76	$31.16	$30.36	$30.88	$30.88	1,068,829
2023-08-09	$30.73	$31.15	$30.43	$30.53	$30.53	1,019,467
2023-08-08	$30.06	$30.86	$29.41	$30.79	$30.79	1,068,609
2023-08-07	$29.79	$30.40	$29.10	$30.40	$30.40	729,862
2023-08-04	$30.14	$30.67	$29.65	$29.79	$29.79	926,563
2023-08-03	$30.55	$30.98	$29.85	$30.26	$30.26	1,044,346
2023-08-02	$31.59	$31.77	$30.39	$30.55	$30.55	1,655,720
2023-08-01	$32.52	$32.55	$29.80	$31.91	$31.91	3,605,396
2023-07-31	$28.15	$28.85	$28.15	$28.70	$28.70	1,241,066
2023-07-28	$28.28	$28.33	$27.37	$28.03	$28.03	911,615
2023-07-27	$27.81	$28.48	$27.42	$28.00	$28.00	2,283,017
2023-07-26	$26.85	$27.51	$26.84	$27.42	$27.42	634,421
2023-07-25	$26.30	$27.14	$26.30	$26.91	$26.91	615,578
2023-07-24	$26.41	$26.52	$25.97	$26.35	$26.35	325,237
2023-07-21	$26.64	$26.91	$26.37	$26.41	$26.41	639,458
2023-07-20	$26.64	$26.81	$26.32	$26.37	$26.37	651,209
2023-07-19	$27.00	$27.77	$26.67	$26.88	$26.88	633,545
2023-07-18	$26.34	$26.88	$26.22	$26.80	$26.80	530,110
2023-07-17	$26.38	$26.97	$26.24	$26.39	$26.39	601,152
2023-07-14	$26.76	$26.86	$26.27	$26.32	$26.32	420,101
2023-07-13	$26.13	$26.85	$26.10	$26.79	$26.79	681,900
2023-07-12	$27.03	$27.03	$25.92	$26.00	$26.00	607,946
2023-07-11	$27.00	$27.01	$26.03	$26.45	$26.45	791,540
2023-07-10	$26.11	$27.02	$25.93	$27.01	$27.01	557,203
2023-07-07	$26.22	$26.82	$26.15	$26.22	$26.22	756,745
2023-07-06	$26.24	$26.29	$25.55	$26.13	$26.13	830,677
2023-07-05	$26.28	$26.82	$26.19	$26.69	$26.69	771,559
2023-07-03	$26.59	$26.83	$26.26	$26.46	$26.46	461,846
2023-06-30	$26.71	$26.78	$25.65	$26.65	$26.65	1,039,171
2023-06-29	$25.84	$26.55	$25.84	$26.53	$26.53	884,980
2023-06-28	$25.11	$25.82	$25.02	$25.80	$25.80	785,940
2023-06-27	$24.88	$25.24	$24.69	$25.19	$25.19	736,647
2023-06-26	$24.87	$25.21	$24.66	$24.71	$24.71	721,726
2023-06-23	$25.11	$25.37	$24.89	$25.00	$25.00	946,303
2023-06-22	$25.36	$25.71	$25.02	$25.54	$25.54	711,541
2023-06-21	$25.92	$26.11	$25.20	$25.60	$25.60	682,746
2023-06-20	$26.25	$26.37	$25.92	$26.14	$26.14	588,515
2023-06-16	$27.48	$27.49	$26.20	$26.48	$26.48	1,471,511
2023-06-15	$26.06	$27.39	$25.81	$27.13	$27.13	1,154,328
2023-06-14	$26.45	$26.67	$25.94	$26.34	$26.34	686,584
2023-06-13	$26.07	$26.71	$25.81	$26.57	$26.57	681,017
2023-06-12	$25.62	$25.91	$25.45	$25.88	$25.88	522,355
2023-06-09	$25.90	$26.03	$25.29	$25.50	$25.50	477,532
2023-06-08	$25.81	$26.09	$25.65	$25.84	$25.84	476,938
2023-06-07	$26.62	$27.00	$25.73	$25.96	$25.96	931,144
2023-06-06	$25.84	$26.86	$25.67	$26.77	$26.77	817,670
2023-06-05	$26.19	$26.22	$25.77	$25.92	$25.92	564,546
2023-06-02	$26.30	$26.73	$26.03	$26.48	$26.48	646,903
2023-06-01	$25.80	$26.19	$25.36	$26.00	$26.00	771,361
2023-05-31	$25.38	$26.49	$25.38	$26.28	$26.28	1,577,257
2023-05-30	$25.90	$26.25	$25.37	$25.54	$25.54	538,261
2023-05-26	$25.01	$26.02	$25.01	$25.65	$25.65	551,367
2023-05-25	$26.05	$26.05	$25.02	$25.02	$25.02	519,153
2023-05-24	$25.19	$25.77	$25.08	$25.74	$25.74	724,562
2023-05-23	$25.11	$25.69	$25.05	$25.43	$25.43	820,969
2023-05-22	$24.82	$25.24	$24.81	$25.11	$25.11	582,704
2023-05-19	$25.00	$25.07	$24.62	$24.77	$24.77	674,166
2023-05-18	$24.19	$24.93	$24.09	$24.84	$24.84	861,326
2023-05-17	$23.74	$24.07	$23.27	$24.01	$24.01	1,295,991
2023-05-16	$23.98	$24.21	$23.67	$23.68	$23.68	687,734
2023-05-15	$23.57	$24.33	$23.54	$24.23	$24.23	659,684
2023-05-12	$23.50	$23.65	$23.09	$23.62	$23.62	1,252,137
2023-05-11	$23.93	$23.93	$23.50	$23.51	$23.51	709,653
2023-05-10	$23.94	$24.29	$23.68	$24.02	$24.02	727,208
2023-05-09	$23.54	$24.27	$23.43	$23.60	$23.60	838,034
2023-05-08	$23.29	$23.38	$22.87	$23.19	$23.19	826,077
2023-05-05	$22.75	$23.35	$22.75	$23.03	$23.03	1,306,451
2023-05-04	$23.12	$23.27	$22.35	$22.44	$22.44	1,261,731
2023-05-03	$23.24	$23.41	$22.55	$22.97	$22.97	1,642,697
2023-05-02	$22.77	$24.15	$22.34	$23.25	$23.25	3,060,798
2023-05-01	$23.01	$23.32	$22.72	$23.23	$23.23	1,786,132
2023-04-28	$22.79	$23.21	$22.43	$23.16	$23.16	1,515,728
2023-04-27	$23.73	$23.73	$23.01	$23.03	$23.03	832,255
2023-04-26	$23.46	$23.77	$23.40	$23.45	$23.45	1,023,843
2023-04-25	$23.60	$23.94	$23.24	$23.28	$23.28	1,646,449
2023-04-24	$25.39	$25.39	$24.44	$24.51	$24.51	810,307
2023-04-21	$24.99	$25.57	$24.85	$25.25	$25.25	1,070,482
2023-04-20	$25.15	$25.36	$24.72	$24.75	$24.75	815,327
2023-04-19	$25.30	$25.59	$24.98	$25.50	$25.50	910,144
2023-04-18	$25.45	$25.87	$25.22	$25.51	$25.51	1,037,213
2023-04-17	$24.72	$25.22	$24.60	$25.21	$25.21	802,143
2023-04-14	$24.66	$25.02	$24.33	$24.95	$24.95	544,781
2023-04-13	$24.87	$25.38	$24.84	$24.91	$24.91	409,152
2023-04-12	$25.24	$25.50	$24.60	$24.63	$24.63	478,395
2023-04-11	$24.59	$25.01	$24.24	$24.92	$24.92	643,210
2023-04-10	$24.96	$24.96	$24.44	$24.70	$24.70	499,071
2023-04-06	$24.56	$25.30	$24.29	$25.27	$25.27	833,136
2023-04-05	$25.62	$25.62	$24.39	$24.62	$24.62	602,456
2023-04-04	$25.39	$25.77	$25.21	$25.70	$25.70	736,688
2023-04-03	$25.94	$26.00	$25.25	$25.40	$25.40	684,302
2023-03-31	$24.64	$26.09	$24.55	$26.01	$26.01	985,104
2023-03-30	$25.11	$25.11	$24.51	$24.55	$24.55	742,389
2023-03-29	$25.43	$25.56	$24.82	$24.89	$24.89	1,166,059
2023-03-28	$25.39	$25.50	$24.99	$25.15	$25.15	579,510
2023-03-27	$25.80	$25.99	$25.35	$25.46	$25.46	624,647
2023-03-24	$25.95	$26.16	$25.52	$25.73	$25.73	404,312
2023-03-23	$26.28	$26.83	$25.97	$26.18	$26.18	500,968
2023-03-22	$26.87	$26.87	$25.97	$25.98	$25.98	751,726
2023-03-21	$26.38	$27.12	$26.29	$26.85	$26.85	915,438
2023-03-20	$25.27	$26.17	$25.02	$26.02	$26.02	1,217,597
2023-03-17	$25.92	$26.25	$25.22	$25.37	$25.37	3,025,871
2023-03-16	$25.57	$26.16	$25.09	$25.81	$25.81	1,169,792
2023-03-15	$25.89	$26.20	$25.44	$25.65	$25.65	1,412,396
2023-03-14	$24.13	$26.09	$24.11	$25.50	$25.50	3,004,646
2023-03-13	$23.86	$24.66	$23.32	$23.59	$23.59	2,058,150
2023-03-10	$24.99	$25.09	$23.80	$24.30	$24.30	1,785,251
2023-03-09	$26.75	$26.86	$25.05	$25.05	$25.05	1,381,369
2023-03-08	$27.27	$27.41	$26.86	$26.93	$26.93	937,595
2023-03-07	$27.56	$27.73	$27.07	$27.08	$27.08	1,169,110
2023-03-06	$28.00	$28.09	$27.26	$27.51	$27.51	637,845
2023-03-03	$27.55	$28.08	$27.42	$27.95	$27.95	816,434
2023-03-02	$26.72	$27.58	$26.72	$27.39	$27.39	706,734
2023-03-01	$27.19	$27.55	$26.88	$26.93	$26.93	796,433
2023-02-28	$27.08	$27.42	$26.46	$27.08	$27.08	2,371,184
2023-02-27	$27.86	$27.95	$27.00	$27.10	$27.10	1,034,594
2023-02-24	$26.83	$27.53	$26.36	$27.48	$27.48	845,351
2023-02-23	$27.57	$27.67	$26.92	$27.45	$27.45	685,160
2023-02-22	$27.27	$27.43	$27.01	$27.36	$27.36	561,720
2023-02-21	$26.74	$26.97	$26.43	$26.93	$26.93	970,792
2023-02-17	$27.04	$27.34	$26.55	$27.33	$27.33	795,956
2023-02-16	$27.51	$27.94	$27.08	$27.09	$27.09	1,055,674
2023-02-15	$27.25	$28.27	$26.94	$28.26	$28.26	690,508
2023-02-14	$27.39	$28.84	$27.30	$27.32	$27.32	1,405,710
2023-02-13	$27.58	$28.03	$27.45	$27.67	$27.67	1,083,486
2023-02-10	$27.26	$27.57	$26.97	$27.48	$27.48	994,887
2023-02-09	$29.00	$29.12	$27.39	$27.61	$27.61	1,322,774
2023-02-08	$29.14	$29.99	$28.16	$28.56	$28.56	2,221,560
2023-02-07	$28.50	$28.64	$26.85	$28.54	$28.54	3,187,651
2023-02-06	$26.15	$27.08	$25.94	$26.23	$26.23	2,010,585
2023-02-03	$26.47	$26.99	$25.99	$26.42	$26.42	1,570,455
2023-02-02	$27.24	$27.93	$26.91	$27.31	$27.31	1,316,269
2023-02-01	$25.86	$27.39	$25.86	$27.14	$27.14	1,278,056
2023-01-31	$25.79	$26.04	$25.39	$25.84	$25.84	1,555,290
2023-01-30	$25.81	$26.15	$25.28	$25.66	$25.66	896,438
2023-01-27	$26.69	$26.85	$26.27	$26.73	$26.73	942,174
2023-01-26	$26.84	$27.14	$25.90	$26.80	$26.80	1,037,209
2023-01-25	$25.14	$26.46	$24.50	$26.29	$26.29	1,415,491
2023-01-24	$25.43	$26.33	$25.19	$25.57	$25.57	1,516,574
2023-01-23	$25.76	$25.92	$25.54	$25.80	$25.80	775,715
2023-01-20	$25.54	$25.89	$25.21	$25.72	$25.72	604,547
2023-01-19	$24.71	$25.36	$24.67	$25.20	$25.20	675,832
2023-01-18	$25.48	$25.91	$24.97	$25.01	$25.01	739,809
2023-01-17	$24.68	$25.55	$24.33	$25.32	$25.32	642,498
2023-01-13	$24.17	$24.77	$24.17	$24.61	$24.61	674,990
2023-01-12	$24.86	$24.86	$23.74	$24.51	$24.51	972,629
2023-01-11	$24.51	$24.91	$24.30	$24.89	$24.89	1,245,762
2023-01-10	$23.51	$24.34	$23.25	$24.20	$24.20	1,270,802
2023-01-09	$23.49	$24.47	$23.33	$23.77	$23.77	1,004,653
2023-01-06	$23.00	$23.30	$22.18	$23.14	$23.14	1,361,194
2023-01-05	$23.78	$24.05	$22.66	$22.84	$22.84	1,252,887
2023-01-04	$24.45	$24.80	$22.01	$24.45	$24.45	872,272
2023-01-03	$24.37	$24.82	$23.52	$24.04	$24.04	747,499
2022-12-30	$23.08	$24.04	$23.08	$23.94	$23.94	570,048
2022-12-29	$22.83	$23.85	$22.83	$23.79	$23.79	682,379
2022-12-28	$22.52	$22.86	$22.31	$22.69	$22.69	572,725
2022-12-27	$23.36	$23.47	$22.50	$22.65	$22.65	449,470
2022-12-23	$23.38	$24.00	$22.82	$23.42	$23.42	672,549
2022-12-22	$23.53	$23.63	$23.12	$23.61	$23.61	783,164
2022-12-21	$23.37	$23.92	$22.74	$23.87	$23.87	828,872
2022-12-20	$22.67	$23.86	$22.53	$23.39	$23.39	1,032,685
2022-12-19	$23.73	$23.88	$22.87	$22.94	$22.94	1,174,709
2022-12-16	$23.66	$24.20	$23.16	$23.89	$23.89	3,573,541
2022-12-15	$23.76	$24.21	$23.40	$23.70	$23.70	2,000,285
2022-12-14	$24.06	$24.77	$23.64	$24.02	$24.02	2,198,911
2022-12-13	$23.76	$24.35	$23.48	$24.07	$24.07	1,947,663
2022-12-12	$21.31	$22.77	$21.22	$22.33	$22.33	2,046,883
2022-12-09	$20.49	$21.54	$20.27	$21.23	$21.23	1,431,158
2022-12-08	$20.57	$21.09	$20.41	$20.70	$20.70	957,911
2022-12-07	$20.83	$21.26	$20.50	$20.51	$20.51	1,103,920
2022-12-06	$20.78	$20.97	$20.12	$20.83	$20.83	823,681
2022-12-05	$21.53	$22.00	$20.11	$20.91	$20.91	2,095,093
2022-12-02	$21.48	$21.86	$21.13	$21.84	$21.84	1,119,204
2022-12-01	$21.40	$22.52	$21.25	$21.96	$21.96	1,219,336
2022-11-30	$20.57	$21.47	$20.08	$21.24	$21.24	2,054,037
2022-11-29	$21.06	$21.23	$20.61	$20.73	$20.73	813,863
2022-11-28	$20.91	$21.35	$20.58	$21.10	$21.10	1,192,512
2022-11-25	$20.60	$21.50	$20.50	$21.21	$21.21	639,783
2022-11-23	$20.35	$21.16	$19.80	$20.80	$20.80	751,704
2022-11-22	$20.10	$20.24	$19.48	$20.23	$20.23	819,288
2022-11-21	$20.35	$20.73	$20.03	$20.10	$20.10	818,538
2022-11-18	$21.25	$21.25	$20.26	$20.70	$20.70	1,055,052
2022-11-17	$20.57	$21.14	$20.26	$20.65	$20.65	1,106,162
2022-11-16	$21.21	$21.24	$20.35	$20.98	$20.98	1,412,893
2022-11-15	$21.40	$22.00	$21.23	$21.59	$21.59	1,707,893
2022-11-14	$20.79	$21.36	$20.10	$20.73	$20.73	2,160,859
2022-11-11	$19.87	$21.42	$19.75	$20.79	$20.79	4,268,017
2022-11-10	$18.85	$20.14	$18.72	$19.81	$19.81	2,575,860
2022-11-09	$18.46	$18.46	$17.73	$17.77	$17.77	1,899,722
2022-11-08	$17.72	$19.42	$17.58	$18.67	$18.67	3,130,062
2022-11-07	$16.06	$16.79	$15.61	$16.59	$16.59	2,332,619
2022-11-04	$17.14	$17.14	$15.85	$16.01	$16.01	3,100,659
2022-11-03	$17.22	$17.94	$16.79	$17.00	$17.00	3,111,322
2022-11-02	$17.40	$18.47	$17.10	$17.60	$17.60	5,244,526
2022-11-01	$19.00	$19.01	$17.01	$17.27	$17.27	12,093,647
2022-10-31	$26.82	$27.06	$26.26	$26.77	$26.77	1,265,132
2022-10-28	$26.89	$27.24	$26.44	$27.00	$27.00	799,133
2022-10-27	$27.21	$27.95	$26.98	$27.00	$27.00	922,920
2022-10-26	$26.80	$28.08	$24.16	$26.76	$26.76	597,443
2022-10-25	$26.72	$28.08	$26.72	$27.31	$27.31	1,218,329
2022-10-24	$26.54	$26.73	$25.65	$26.35	$26.35	794,585
2022-10-21	$26.36	$26.78	$25.56	$26.66	$26.66	730,586
2022-10-20	$26.00	$27.19	$26.00	$26.46	$26.46	801,851
2022-10-19	$26.43	$26.53	$25.85	$26.09	$26.09	665,135
2022-10-18	$26.75	$27.55	$26.12	$26.71	$26.71	1,055,889
2022-10-17	$25.33	$26.41	$25.20	$26.16	$26.16	732,648
2022-10-14	$24.92	$25.39	$24.22	$24.41	$24.41	1,127,872
2022-10-13	$23.53	$25.09	$23.08	$24.65	$24.65	1,088,542
2022-10-12	$24.27	$24.71	$23.62	$24.63	$24.63	885,624
2022-10-11	$23.06	$24.82	$22.92	$24.17	$24.17	1,449,451
2022-10-10	$25.89	$25.89	$23.13	$23.16	$23.16	1,318,445
2022-10-07	$27.11	$27.33	$25.68	$25.89	$25.89	963,991
2022-10-06	$28.23	$28.57	$27.75	$27.97	$27.97	778,955
2022-10-05	$27.51	$28.45	$27.04	$28.41	$28.41	653,269
2022-10-04	$28.31	$28.60	$27.84	$28.21	$28.21	769,400
2022-10-03	$26.69	$27.02	$26.10	$26.95	$26.95	770,923
2022-09-30	$26.76	$27.89	$26.43	$26.52	$26.52	550,296
2022-09-29	$26.82	$27.01	$26.14	$26.90	$26.90	480,623
2022-09-28	$26.73	$27.74	$26.46	$27.44	$27.44	588,329
2022-09-27	$26.68	$27.06	$25.76	$26.41	$26.41	499,641
2022-09-26	$26.18	$27.12	$26.08	$26.19	$26.19	711,927
2022-09-23	$26.16	$26.59	$25.69	$26.37	$26.37	933,353
2022-09-22	$27.36	$27.38	$25.93	$26.47	$26.47	784,123
2022-09-21	$27.93	$28.47	$27.16	$27.38	$27.38	785,310
2022-09-20	$28.16	$28.31	$27.69	$27.79	$27.79	516,999
2022-09-19	$26.59	$28.60	$26.50	$28.41	$28.41	1,028,806
2022-09-16	$28.06	$28.06	$26.41	$26.82	$26.82	1,635,882
2022-09-15	$28.39	$29.36	$28.21	$28.72	$28.72	941,626
2022-09-14	$29.12	$29.19	$28.44	$28.84	$28.84	945,148
2022-09-13	$28.83	$29.55	$28.62	$29.11	$29.11	1,113,137
2022-09-12	$29.88	$30.92	$29.80	$30.58	$30.58	1,115,076
2022-09-09	$28.87	$29.94	$28.40	$29.83	$29.83	1,030,339
2022-09-08	$26.69	$28.22	$26.42	$28.20	$28.20	888,440
2022-09-07	$25.89	$27.17	$25.85	$27.10	$27.10	1,112,555
2022-09-06	$26.11	$26.11	$25.17	$25.76	$25.76	1,370,712
2022-09-02	$26.33	$26.61	$25.50	$25.74	$25.74	753,857
2022-09-01	$26.79	$26.85	$25.09	$25.87	$25.87	1,733,090
2022-08-31	$27.87	$28.70	$26.90	$27.35	$27.35	1,559,338
2022-08-30	$27.71	$27.95	$26.71	$27.32	$27.32	704,137
2022-08-29	$27.92	$28.66	$27.24	$27.29	$27.29	638,425
2022-08-26	$29.23	$29.31	$27.93	$28.25	$28.25	545,681
2022-08-25	$29.48	$29.48	$28.81	$29.19	$29.19	608,727
2022-08-24	$28.79	$29.38	$28.79	$29.00	$29.00	473,159
2022-08-23	$29.36	$29.84	$28.69	$28.74	$28.74	844,007
2022-08-22	$28.72	$28.98	$28.18	$28.86	$28.86	679,476
2022-08-19	$29.80	$30.09	$28.69	$29.24	$29.24	1,105,008
2022-08-18	$29.67	$30.52	$29.49	$30.33	$30.33	540,670
2022-08-17	$30.45	$30.93	$29.66	$29.88	$29.88	982,618
2022-08-16	$31.43	$31.86	$30.04	$31.29	$31.29	1,272,681
2022-08-15	$30.82	$31.97	$30.57	$31.89	$31.89	898,140
2022-08-12	$30.90	$31.21	$30.41	$30.87	$30.87	775,409
2022-08-11	$31.73	$32.10	$30.48	$30.70	$30.70	637,509
2022-08-10	$30.93	$31.61	$30.85	$31.11	$31.11	607,918
2022-08-09	$30.71	$30.90	$29.06	$29.68	$29.68	953,813
2022-08-08	$30.36	$31.58	$30.11	$31.11	$31.11	1,188,942
2022-08-05	$29.91	$30.11	$28.98	$29.96	$29.96	888,677
2022-08-04	$30.00	$30.30	$28.68	$30.24	$30.24	1,830,643
2022-08-03	$28.20	$30.25	$28.03	$30.05	$30.05	2,496,393
2022-08-02	$27.53	$28.34	$26.65	$27.84	$27.84	3,117,054
2022-08-01	$25.33	$26.11	$24.58	$25.39	$25.39	2,124,526
2022-07-29	$25.76	$26.05	$24.83	$25.43	$25.43	2,220,484
2022-07-28	$25.95	$26.87	$24.68	$25.89	$25.89	1,770,841
2022-07-27	$25.91	$26.03	$24.96	$25.91	$25.91	3,304,967
2022-07-26	$27.42	$27.42	$25.20	$25.48	$25.48	1,766,963
2022-07-25	$28.38	$28.54	$26.90	$27.50	$27.50	2,001,541
2022-07-22	$29.95	$30.04	$28.66	$29.09	$29.09	969,839
2022-07-21	$28.94	$29.90	$28.67	$29.84	$29.84	1,127,430
2022-07-20	$28.57	$29.70	$28.10	$28.90	$28.90	1,278,187
2022-07-19	$27.73	$28.17	$26.98	$28.08	$28.08	846,075
2022-07-18	$27.98	$28.44	$26.89	$27.10	$27.10	1,097,740
2022-07-15	$28.16	$28.33	$27.17	$27.69	$27.69	1,021,470
2022-07-14	$27.84	$28.05	$26.48	$27.34	$27.34	917,044
2022-07-13	$27.95	$28.64	$27.31	$27.96	$27.96	996,042
2022-07-12	$30.76	$31.34	$28.19	$28.68	$28.68	1,321,548
2022-07-11	$32.42	$32.42	$30.52	$30.71	$30.71	733,009
2022-07-08	$32.08	$32.81	$31.47	$32.16	$32.16	598,754
2022-07-07	$31.36	$32.82	$31.34	$32.50	$32.50	995,336
2022-07-06	$31.85	$32.60	$30.96	$31.17	$31.17	661,464
2022-07-05	$30.28	$31.82	$29.55	$31.82	$31.82	816,815
2022-07-01	$29.49	$30.97	$29.21	$30.53	$30.53	655,133
2022-06-30	$30.25	$30.46	$29.06	$29.32	$29.32	1,102,002
2022-06-29	$30.93	$31.19	$30.10	$30.61	$30.61	765,811
2022-06-28	$32.43	$32.60	$30.62	$30.92	$30.92	1,031,138
2022-06-27	$33.50	$34.30	$31.43	$32.40	$32.40	1,464,963
2022-06-24	$33.34	$35.09	$33.23	$34.92	$34.92	1,743,381
2022-06-23	$30.50	$33.05	$30.08	$32.86	$32.86	915,494
2022-06-22	$29.61	$30.93	$29.52	$30.15	$30.15	886,371
2022-06-21	$30.32	$30.87	$29.86	$29.98	$29.98	666,167
2022-06-17	$28.67	$29.94	$28.67	$29.61	$29.61	2,268,153
2022-06-16	$29.60	$30.46	$28.44	$28.66	$28.66	1,209,857
2022-06-15	$29.92	$31.46	$29.56	$30.76	$30.76	914,037
2022-06-14	$29.83	$30.25	$28.77	$29.33	$29.33	622,758
2022-06-13	$30.12	$30.84	$29.23	$29.65	$29.65	1,002,402
2022-06-10	$33.06	$33.50	$31.30	$31.62	$31.62	680,357
2022-06-09	$34.06	$35.04	$33.16	$33.83	$33.83	1,338,742
2022-06-08	$34.26	$35.13	$34.19	$34.46	$34.46	330,858
2022-06-07	$33.52	$34.86	$33.38	$34.58	$34.58	375,321
2022-06-06	$34.91	$35.19	$33.26	$33.93	$33.93	575,643
2022-06-03	$34.53	$35.02	$33.65	$34.35	$34.35	819,364
2022-06-02	$32.54	$35.38	$32.51	$35.17	$35.17	953,523
2022-06-01	$33.41	$34.12	$32.02	$32.49	$32.49	1,059,264
2022-05-31	$34.37	$34.37	$32.46	$33.07	$33.07	936,089
2022-05-27	$33.26	$34.32	$33.19	$34.07	$34.07	657,981
2022-05-26	$31.88	$33.42	$31.58	$32.66	$32.66	958,444
2022-05-25	$31.31	$32.61	$31.14	$32.17	$32.17	708,738
2022-05-24	$33.78	$34.47	$30.79	$31.40	$31.40	1,002,265
2022-05-23	$32.77	$34.26	$31.94	$34.21	$34.21	1,217,456
2022-05-20	$33.08	$33.91	$31.85	$32.91	$32.91	947,259
2022-05-19	$31.24	$32.95	$31.24	$32.27	$32.27	1,269,791
2022-05-18	$30.75	$32.07	$30.68	$31.45	$31.45	1,441,804
2022-05-17	$31.35	$32.00	$30.03	$31.26	$31.26	1,455,786
2022-05-16	$31.54	$31.84	$30.50	$30.59	$30.59	1,012,673
2022-05-13	$30.67	$32.57	$30.61	$31.97	$31.97	2,432,667
2022-05-12	$27.98	$30.70	$27.97	$29.87	$29.87	1,197,034
2022-05-11	$29.62	$30.73	$28.33	$28.45	$28.45	1,060,616
2022-05-10	$31.31	$31.89	$28.66	$30.19	$30.19	2,916,679
2022-05-09	$33.75	$34.43	$29.77	$30.28	$30.28	2,028,123
2022-05-06	$36.99	$36.99	$34.09	$34.50	$34.50	1,073,044
2022-05-05	$38.27	$38.83	$36.40	$37.20	$37.20	1,754,365
2022-05-04	$38.47	$39.76	$36.76	$39.23	$39.23	2,542,540
2022-05-03	$39.50	$40.05	$35.53	$38.35	$38.35	6,549,908
2022-05-02	$43.08	$44.10	$42.43	$43.67	$43.67	1,606,445
2022-04-29	$44.80	$45.86	$43.05	$43.20	$43.20	1,042,807
2022-04-28	$43.87	$44.85	$42.90	$44.11	$44.11	1,182,694
2022-04-27	$43.40	$44.58	$42.81	$43.34	$43.34	793,471
2022-04-26	$46.38	$46.60	$43.82	$43.98	$43.98	744,879
2022-04-25	$44.06	$47.19	$43.78	$46.81	$46.81	939,005
2022-04-22	$45.83	$46.69	$44.43	$44.54	$44.54	1,065,402
2022-04-21	$49.31	$50.38	$45.51	$45.93	$45.93	1,223,403
2022-04-20	$50.09	$50.59	$48.39	$48.64	$48.64	559,528
2022-04-19	$48.37	$50.80	$47.87	$49.89	$49.89	607,399
2022-04-18	$49.77	$49.87	$47.85	$48.55	$48.55	953,335
2022-04-14	$50.91	$51.60	$49.23	$49.61	$49.61	1,229,096
2022-04-13	$48.18	$51.40	$47.54	$51.05	$51.05	1,355,500
2022-04-12	$48.90	$49.84	$47.48	$48.05	$48.05	1,237,544
2022-04-11	$44.96	$48.24	$44.70	$47.68	$47.68	1,611,337
2022-04-08	$44.79	$45.36	$44.22	$44.46	$44.46	577,848
2022-04-07	$45.03	$46.43	$44.56	$45.14	$45.14	680,836
2022-04-06	$46.37	$46.37	$44.25	$45.10	$45.10	972,690
2022-04-05	$49.43	$49.62	$47.10	$47.45	$47.45	683,337
2022-04-04	$48.49	$49.71	$48.44	$49.26	$49.26	795,903
2022-04-01	$47.50	$48.78	$47.50	$48.35	$48.35	625,107
2022-03-31	$47.21	$48.43	$47.05	$47.54	$47.54	747,765
2022-03-30	$47.79	$48.54	$46.67	$47.36	$47.36	670,538
2022-03-29	$47.94	$48.71	$46.82	$48.17	$48.17	752,677
2022-03-28	$46.34	$47.16	$45.61	$47.11	$47.11	573,094
2022-03-25	$47.08	$47.10	$44.62	$46.18	$46.18	563,905
2022-03-24	$46.78	$47.35	$45.69	$47.08	$47.08	746,278
2022-03-23	$45.00	$48.22	$45.00	$46.65	$46.65	1,371,623
2022-03-22	$43.80	$46.60	$43.50	$45.90	$45.90	1,432,210
2022-03-21	$43.89	$43.96	$42.43	$43.83	$43.83	1,057,064
2022-03-18	$41.39	$44.04	$41.23	$44.00	$44.00	4,113,412
2022-03-17	$39.40	$41.33	$39.09	$41.23	$41.23	1,292,415
2022-03-16	$39.19	$39.71	$37.72	$39.51	$39.51	1,169,628
2022-03-15	$36.53	$38.13	$35.94	$37.90	$37.90	929,599
2022-03-14	$39.85	$39.85	$35.90	$36.35	$36.35	1,643,657
2022-03-11	$41.99	$42.44	$40.17	$40.39	$40.39	748,776
2022-03-10	$41.29	$41.84	$40.28	$41.41	$41.41	601,120
2022-03-09	$41.71	$42.96	$41.08	$41.82	$41.82	732,263
2022-03-08	$40.30	$41.96	$39.63	$40.61	$40.61	913,157
2022-03-07	$41.84	$42.34	$39.42	$40.22	$40.22	1,172,431
2022-03-04	$42.29	$43.55	$40.63	$41.62	$41.62	930,592
2022-03-03	$44.69	$44.88	$41.70	$42.35	$42.35	1,346,475
2022-03-02	$44.33	$44.94	$42.42	$44.69	$44.69	1,994,359
2022-03-01	$43.47	$45.44	$43.37	$43.97	$43.97	1,692,270
2022-02-28	$41.85	$44.31	$41.85	$43.60	$43.60	1,832,774
2022-02-25	$41.08	$41.77	$39.24	$41.53	$41.53	968,969
2022-02-24	$35.06	$41.38	$34.99	$41.04	$41.04	1,388,415
2022-02-23	$38.11	$38.48	$36.52	$36.61	$36.61	755,048
2022-02-22	$38.51	$40.36	$37.50	$37.74	$37.74	1,115,317
2022-02-18	$40.06	$40.95	$39.37	$39.48	$39.48	1,057,453
2022-02-17	$40.57	$40.88	$39.24	$39.91	$39.91	864,464
2022-02-16	$41.15	$41.82	$40.80	$41.16	$41.16	733,146
2022-02-15	$41.81	$42.42	$40.90	$41.95	$41.95	827,412
2022-02-14	$40.46	$42.18	$40.21	$41.01	$41.01	1,073,895
2022-02-11	$40.90	$41.68	$40.17	$40.76	$40.76	1,391,734
2022-02-10	$40.33	$42.13	$39.78	$40.79	$40.79	1,590,727
2022-02-09	$39.56	$41.33	$39.53	$41.17	$41.17	1,013,360
2022-02-08	$38.34	$39.79	$36.50	$39.28	$39.28	2,279,580
2022-02-07	$37.56	$38.98	$37.30	$37.96	$37.96	1,677,650
2022-02-04	$36.57	$37.99	$36.09	$37.66	$37.66	931,458
2022-02-03	$36.33	$37.80	$35.85	$36.50	$36.50	864,186
2022-02-02	$38.72	$38.73	$37.54	$37.59	$37.59	1,127,751
2022-02-01	$37.64	$38.65	$36.38	$38.35	$38.35	1,528,916
2022-01-31	$33.97	$37.28	$33.97	$37.26	$37.26	1,662,694
2022-01-28	$33.14	$33.68	$32.11	$33.68	$33.68	1,246,535
2022-01-27	$34.21	$34.86	$32.49	$32.76	$32.76	1,266,789
2022-01-26	$36.44	$36.44	$33.06	$33.41	$33.41	1,400,153
2022-01-25	$36.20	$36.83	$34.12	$34.25	$34.25	1,355,778
2022-01-24	$34.41	$36.82	$33.45	$36.65	$36.65	2,114,093
2022-01-21	$37.11	$37.67	$35.95	$36.09	$36.09	1,602,900
2022-01-20	$37.09	$38.72	$37.09	$37.62	$37.62	1,292,436
2022-01-19	$37.21	$38.24	$36.10	$36.42	$36.42	1,158,670
2022-01-18	$38.05	$38.96	$37.07	$37.16	$37.16	855,082
2022-01-14	$39.54	$40.32	$37.85	$38.90	$38.90	1,152,619
2022-01-13	$42.76	$42.88	$39.58	$39.66	$39.66	1,038,902
2022-01-12	$43.92	$44.96	$42.37	$42.72	$42.72	741,438
2022-01-11	$43.06	$43.94	$42.54	$43.48	$43.48	702,931
2022-01-10	$43.00	$43.03	$40.26	$42.97	$42.97	1,116,723
2022-01-07	$42.56	$45.97	$42.56	$43.87	$43.87	1,011,320
2022-01-06	$42.73	$45.48	$42.16	$44.68	$44.68	1,943,100
2022-01-05	$45.92	$46.33	$43.38	$43.49	$43.49	912,225
2022-01-04	$48.72	$48.92	$44.88	$46.36	$46.36	1,020,230
2022-01-03	$49.32	$49.32	$47.18	$48.66	$48.66	531,948
2021-12-31	$49.90	$50.17	$48.74	$48.78	$48.78	405,747
2021-12-30	$49.06	$50.58	$49.06	$50.08	$50.08	517,221
2021-12-29	$49.01	$49.30	$48.04	$49.06	$49.06	490,394
2021-12-28	$49.60	$49.82	$47.86	$48.63	$48.63	578,939
2021-12-27	$49.35	$49.90	$48.79	$49.55	$49.55	461,901
2021-12-23	$49.02	$49.53	$48.06	$49.22	$49.22	525,271
2021-12-22	$48.23	$49.47	$48.13	$48.80	$48.80	682,038
2021-12-21	$46.88	$48.66	$46.34	$48.20	$48.20	1,121,106
2021-12-20	$47.22	$47.63	$45.87	$46.42	$46.42	1,237,855
2021-12-17	$45.20	$48.08	$44.78	$47.65	$47.65	3,174,923
2021-12-16	$49.21	$49.21	$45.73	$45.99	$45.99	3,311,379
2021-12-15	$49.45	$50.70	$48.54	$50.13	$50.13	1,499,871
2021-12-14	$48.45	$49.74	$47.74	$49.44	$49.44	940,158
2021-12-13	$50.18	$51.58	$48.56	$49.57	$49.57	837,028
2021-12-10	$51.10	$51.31	$49.48	$49.96	$49.96	1,468,528
2021-12-09	$52.15	$53.53	$50.47	$50.75	$50.75	670,658
2021-12-08	$52.26	$53.85	$50.60	$52.64	$52.64	794,800
2021-12-07	$50.02	$52.94	$50.02	$52.16	$52.16	1,144,339
2021-12-06	$46.85	$49.29	$46.50	$48.54	$48.54	1,126,890
2021-12-03	$51.44	$52.70	$46.74	$48.10	$48.10	1,259,463
2021-12-02	$50.21	$51.50	$49.51	$51.13	$51.13	682,307
2021-12-01	$52.97	$53.17	$49.60	$50.20	$50.20	1,371,019
2021-11-30	$52.36	$53.16	$50.46	$51.81	$51.81	714,984
2021-11-29	$52.46	$53.05	$51.83	$52.33	$52.33	978,092
2021-11-26	$52.38	$53.47	$50.83	$51.76	$51.76	488,838
2021-11-24	$52.43	$53.32	$51.52	$53.05	$53.05	802,190
2021-11-23	$54.59	$54.97	$51.62	$52.85	$52.85	855,037
2021-11-22	$56.51	$56.94	$53.34	$54.98	$54.98	1,078,907
2021-11-19	$58.78	$59.33	$56.01	$56.30	$56.30	771,663
2021-11-18	$60.17	$60.31	$58.27	$58.43	$58.43	815,420
2021-11-17	$60.57	$60.74	$59.64	$59.94	$59.94	523,273
2021-11-16	$60.29	$60.77	$59.33	$60.56	$60.56	1,062,370
2021-11-15	$61.90	$62.04	$59.63	$60.44	$60.44	753,156
2021-11-12	$62.33	$62.67	$61.39	$61.90	$61.90	593,331
2021-11-11	$62.15	$63.00	$61.75	$62.16	$62.16	404,624
2021-11-10	$64.36	$64.86	$60.25	$61.41	$61.41	639,828
2021-11-09	$64.31	$65.12	$63.41	$64.72	$64.72	764,673
2021-11-08	$61.87	$64.32	$61.75	$63.75	$63.75	595,184
2021-11-05	$64.24	$64.79	$61.68	$62.23	$62.23	597,622
2021-11-04	$63.19	$64.00	$62.54	$63.55	$63.55	776,447
2021-11-03	$62.70	$62.89	$61.47	$62.56	$62.56	836,265
2021-11-02	$65.42	$65.71	$61.46	$62.43	$62.43	1,597,994
2021-11-01	$65.17	$66.54	$64.45	$66.20	$66.20	748,081
2021-10-29	$64.48	$65.51	$64.11	$64.74	$64.74	550,927
2021-10-28	$64.73	$66.04	$64.11	$64.79	$64.79	483,984
2021-10-27	$66.09	$66.65	$64.00	$64.39	$64.39	524,508
2021-10-26	$66.18	$67.76	$65.08	$65.68	$65.68	866,833
2021-10-25	$63.49	$67.48	$62.92	$65.98	$65.98	989,922
2021-10-22	$64.27	$64.84	$63.02	$63.22	$63.22	337,321
2021-10-21	$63.33	$64.80	$63.33	$64.41	$64.41	416,431
2021-10-20	$64.02	$64.43	$62.42	$63.46	$63.46	433,172
2021-10-19	$63.95	$64.36	$62.83	$63.45	$63.45	529,065
2021-10-18	$62.43	$64.16	$62.00	$63.80	$63.80	716,953
2021-10-15	$63.26	$63.94	$62.53	$62.72	$62.72	579,740
2021-10-14	$62.77	$63.79	$62.25	$62.64	$62.64	552,438
2021-10-13	$60.58	$62.02	$60.37	$61.66	$61.66	528,742
2021-10-12	$57.59	$60.74	$57.28	$59.95	$59.95	1,076,044
2021-10-11	$58.04	$59.39	$56.94	$57.12	$57.12	971,740
2021-10-08	$61.99	$62.40	$58.84	$59.10	$59.10	618,973
2021-10-07	$63.09	$64.30	$61.75	$61.95	$61.95	590,016
2021-10-06	$61.04	$63.97	$61.04	$62.50	$62.50	823,120
2021-10-05	$60.83	$62.06	$60.22	$61.93	$61.93	820,339
2021-10-04	$61.77	$61.77	$59.31	$60.54	$60.54	806,403
2021-10-01	$61.34	$62.58	$60.35	$62.23	$62.23	495,164
2021-09-30	$62.18	$62.29	$60.64	$60.85	$60.85	802,796
2021-09-29	$62.77	$63.15	$60.86	$61.46	$61.46	684,304
2021-09-28	$64.78	$64.78	$62.08	$62.15	$62.15	823,640
2021-09-27	$67.02	$67.59	$65.45	$66.09	$66.09	489,998
2021-09-24	$68.10	$68.77	$67.00	$67.61	$67.61	425,723
2021-09-23	$69.29	$69.33	$67.54	$68.73	$68.73	521,335
2021-09-22	$67.92	$68.63	$67.54	$68.44	$68.44	651,388
2021-09-21	$65.81	$68.26	$65.81	$67.61	$67.61	1,002,359
2021-09-20	$67.85	$67.96	$64.93	$66.08	$66.08	751,630
2021-09-17	$69.60	$69.61	$67.98	$68.79	$68.79	2,993,358
2021-09-16	$68.35	$69.39	$67.62	$69.23	$69.23	529,190
2021-09-15	$67.27	$68.49	$66.15	$68.35	$68.35	524,068
2021-09-14	$68.81	$68.95	$67.19	$67.63	$67.63	729,948
2021-09-13	$69.50	$69.50	$66.13	$67.85	$67.85	1,089,870
2021-09-10	$70.55	$70.99	$69.23	$69.41	$69.41	775,846
2021-09-09	$71.11	$72.31	$70.46	$70.47	$70.47	753,161
2021-09-08	$73.29	$73.37	$71.03	$71.14	$71.14	561,069
2021-09-07	$73.15	$73.46	$72.50	$73.41	$73.41	948,214
2021-09-03	$70.90	$73.31	$70.86	$73.15	$73.15	710,825
2021-09-02	$70.38	$71.77	$69.34	$71.02	$71.02	664,061
2021-09-01	$69.04	$69.59	$68.09	$69.41	$69.41	1,389,082
2021-08-31	$69.00	$69.13	$68.05	$69.01	$69.01	1,230,885
2021-08-30	$66.83	$69.26	$66.61	$69.06	$69.06	1,327,883
2021-08-27	$63.30	$66.90	$63.18	$66.58	$66.58	1,241,052
2021-08-26	$61.62	$63.15	$61.62	$62.88	$62.88	692,065
2021-08-25	$60.78	$62.15	$60.76	$61.82	$61.82	634,946
2021-08-24	$59.65	$60.78	$59.47	$60.77	$60.77	573,758
2021-08-23	$57.44	$59.28	$57.29	$59.08	$59.08	490,788
2021-08-20	$56.63	$57.88	$56.63	$57.26	$57.26	308,350
2021-08-19	$56.64	$58.01	$56.23	$56.49	$56.49	687,375
2021-08-18	$57.19	$57.91	$56.57	$56.92	$56.92	539,244
2021-08-17	$57.46	$57.51	$56.06	$57.02	$57.02	605,070
2021-08-16	$59.60	$59.82	$57.50	$58.15	$58.15	464,523
2021-08-13	$59.48	$60.19	$59.24	$60.14	$60.14	391,694
2021-08-12	$57.27	$59.50	$57.20	$59.39	$59.39	522,658
2021-08-11	$57.53	$57.70	$56.39	$57.50	$57.50	442,196
2021-08-10	$58.73	$58.80	$57.12	$57.32	$57.32	401,407
2021-08-09	$58.11	$58.86	$57.50	$58.36	$58.36	410,788
2021-08-06	$60.22	$60.32	$57.59	$58.19	$58.19	669,458
2021-08-05	$58.87	$60.08	$58.58	$60.02	$60.02	798,755
2021-08-04	$58.83	$60.18	$58.65	$59.15	$59.15	761,440
2021-08-03	$59.71	$61.00	$56.80	$59.00	$59.00	2,246,912
2021-08-02	$61.38	$61.97	$59.59	$60.99	$60.99	998,016
2021-07-30	$61.77	$62.24	$61.04	$61.20	$61.20	580,545
2021-07-29	$62.19	$62.66	$61.89	$62.16	$62.16	337,489
2021-07-28	$62.16	$63.15	$61.87	$62.17	$62.17	665,716
2021-07-27	$63.40	$63.45	$60.21	$61.94	$61.94	682,681
2021-07-26	$63.31	$63.62	$62.68	$63.18	$63.18	541,563
2021-07-23	$62.15	$63.14	$61.53	$63.01	$63.01	599,423
2021-07-22	$61.68	$62.62	$61.60	$61.97	$61.97	537,522
2021-07-21	$59.85	$61.34	$58.80	$61.15	$61.15	510,577
2021-07-20	$58.19	$60.22	$57.77	$59.80	$59.80	674,466
2021-07-19	$55.70	$58.16	$55.70	$57.50	$57.50	355,944
2021-07-16	$56.57	$57.62	$56.20	$56.98	$56.98	434,913
2021-07-15	$57.03	$57.03	$55.05	$55.96	$55.96	752,403
2021-07-14	$59.11	$59.35	$56.71	$56.95	$56.95	713,534
2021-07-13	$59.38	$59.54	$58.33	$58.72	$58.72	289,918
2021-07-12	$60.70	$60.72	$58.66	$59.30	$59.30	511,596
2021-07-09	$59.68	$60.35	$58.96	$60.11	$60.11	278,787
2021-07-08	$58.12	$59.73	$56.94	$59.34	$59.34	543,920
2021-07-07	$60.86	$61.13	$58.56	$59.51	$59.51	889,533
2021-07-06	$59.30	$60.73	$59.07	$60.51	$60.51	656,862
2021-07-02	$58.13	$58.99	$57.59	$58.85	$58.85	457,979
2021-07-01	$57.40	$58.21	$56.96	$57.82	$57.82	519,028
2021-06-30	$59.83	$60.09	$57.03	$57.62	$57.62	979,853
2021-06-29	$59.52	$60.63	$58.47	$60.15	$60.15	1,275,149
2021-06-28	$58.29	$59.50	$57.94	$59.41	$59.41	682,059
2021-06-25	$58.79	$59.12	$57.84	$58.19	$58.19	897,464
2021-06-24	$58.69	$59.17	$57.87	$58.59	$58.59	498,865
2021-06-23	$57.75	$58.43	$57.48	$58.30	$58.30	850,132
2021-06-22	$56.42	$57.91	$55.96	$57.68	$57.68	741,766
2021-06-21	$56.55	$57.43	$54.77	$56.73	$56.73	715,028
2021-06-18	$58.43	$59.13	$56.10	$56.82	$56.82	2,949,775
2021-06-17	$55.00	$58.38	$55.00	$58.11	$58.11	2,437,860
2021-06-16	$53.78	$55.96	$53.62	$55.40	$55.40	930,452
2021-06-15	$53.65	$55.15	$53.58	$53.99	$53.99	798,702
2021-06-14	$53.21	$54.59	$53.00	$53.91	$53.91	1,155,365
2021-06-11	$51.70	$53.09	$51.10	$52.93	$52.93	716,045
2021-06-10	$49.64	$51.73	$49.40	$51.42	$51.42	682,102
2021-06-09	$51.52	$51.76	$49.47	$49.82	$49.82	537,488
2021-06-08	$50.02	$51.38	$50.02	$51.01	$51.01	1,301,065
2021-06-07	$47.61	$51.52	$47.51	$49.86	$49.86	1,070,295
2021-06-04	$46.90	$48.04	$46.90	$47.82	$47.82	665,042
2021-06-03	$47.66	$47.66	$46.24	$46.63	$46.63	1,018,992
2021-06-02	$47.55	$48.36	$47.44	$48.00	$48.00	648,831
2021-06-01	$48.49	$48.72	$46.93	$47.96	$47.96	940,322
2021-05-28	$49.77	$49.77	$48.21	$48.30	$48.30	603,772
2021-05-27	$49.24	$49.69	$48.11	$49.15	$49.15	782,174
2021-05-26	$48.02	$49.28	$48.02	$49.02	$49.02	887,039
2021-05-25	$47.57	$48.46	$47.28	$47.59	$47.59	588,221
2021-05-24	$47.95	$48.19	$46.87	$47.42	$47.42	606,327
2021-05-21	$48.29	$48.37	$47.04	$47.13	$47.13	710,231
2021-05-20	$46.10	$47.55	$45.93	$47.24	$47.24	954,317
2021-05-19	$43.71	$45.67	$43.51	$45.64	$45.64	920,031
2021-05-18	$44.97	$46.10	$44.51	$45.00	$45.00	956,935
2021-05-17	$45.20	$45.41	$43.64	$44.60	$44.60	879,429
2021-05-14	$44.84	$45.70	$44.09	$45.57	$45.57	1,284,871
2021-05-13	$45.94	$47.14	$43.83	$44.17	$44.17	998,873
2021-05-12	$45.99	$46.72	$44.84	$45.21	$45.21	879,404
2021-05-11	$43.76	$47.50	$42.74	$47.21	$47.21	1,390,073
2021-05-10	$47.19	$47.23	$45.38	$45.40	$45.40	804,000
2021-05-07	$48.06	$48.65	$47.28	$47.69	$47.69	1,010,873
2021-05-06	$48.32	$48.35	$46.17	$47.15	$47.15	938,198
2021-05-05	$51.16	$52.15	$48.50	$48.73	$48.73	755,092
2021-05-04	$48.50	$50.91	$48.08	$50.61	$50.61	2,356,392
2021-05-03	$53.09	$53.46	$51.41	$51.67	$51.67	1,178,457
2021-04-30	$53.74	$54.79	$52.70	$52.95	$52.95	1,159,030
2021-04-29	$55.38	$55.62	$53.66	$54.49	$54.49	629,831
2021-04-28	$55.44	$56.66	$54.50	$55.42	$55.42	1,433,248
2021-04-27	$57.00	$57.57	$55.15	$56.06	$56.06	966,223
2021-04-26	$56.20	$57.21	$55.03	$57.19	$57.19	756,698
2021-04-23	$54.32	$55.21	$53.35	$54.99	$54.99	853,733
2021-04-22	$54.32	$56.07	$53.72	$54.27	$54.27	620,042
2021-04-21	$52.15	$53.63	$51.60	$53.60	$53.60	733,194
2021-04-20	$54.00	$54.66	$52.20	$52.65	$52.65	554,516
2021-04-19	$54.56	$55.16	$52.62	$54.00	$54.00	724,279
2021-04-16	$56.74	$56.96	$55.00	$55.22	$55.22	714,710
2021-04-15	$56.04	$57.20	$55.76	$56.58	$56.58	596,634
2021-04-14	$55.72	$57.88	$55.54	$55.75	$55.75	719,138
2021-04-13	$54.38	$56.27	$54.26	$55.69	$55.69	507,309
2021-04-12	$53.27	$54.35	$52.51	$53.90	$53.90	961,750
2021-04-09	$52.50	$53.83	$51.83	$53.76	$53.76	500,430
2021-04-08	$53.95	$55.06	$53.34	$53.51	$53.51	951,906
2021-04-07	$54.35	$54.83	$52.81	$53.41	$53.41	2,201,800
2021-04-06	$54.40	$55.20	$53.13	$54.84	$54.84	734,797
2021-04-05	$53.74	$53.99	$52.34	$53.48	$53.48	668,456
2021-04-01	$52.18	$54.65	$52.18	$53.22	$53.22	1,394,304
2021-03-31	$49.69	$52.00	$49.43	$51.34	$51.34	1,780,399
2021-03-30	$49.90	$50.30	$48.66	$49.08	$49.08	1,492,628
2021-03-29	$53.33	$53.33	$49.68	$49.79	$49.79	1,286,309
2021-03-26	$52.01	$53.40	$51.31	$53.36	$53.36	1,895,080
2021-03-25	$51.19	$53.45	$50.31	$52.28	$52.28	1,220,065
2021-03-24	$55.09	$55.09	$51.85	$51.88	$51.88	951,249
2021-03-23	$55.27	$56.31	$54.24	$54.66	$54.66	1,536,887
2021-03-22	$53.43	$55.79	$53.31	$55.13	$55.13	2,020,234
2021-03-19	$53.52	$54.60	$52.89	$52.99	$52.99	2,498,173
2021-03-18	$55.02	$55.44	$53.08	$53.30	$53.30	1,070,024
2021-03-17	$55.77	$57.40	$53.76	$56.16	$56.16	1,147,805
2021-03-16	$59.44	$59.99	$56.03	$56.72	$56.72	788,005
2021-03-15	$60.00	$60.60	$57.71	$58.52	$58.52	1,552,776
2021-03-12	$173.42	$177.32	$170.73	$175.51	$58.50	1,019,631
2021-03-11	$177.08	$182.29	$176.36	$179.00	$59.67	1,543,374
2021-03-10	$172.11	$177.39	$168.48	$169.04	$56.35	1,292,844
2021-03-09	$161.28	$172.04	$160.01	$169.14	$56.38	1,903,185
2021-03-08	$161.73	$165.53	$154.54	$155.83	$51.94	1,617,171
2021-03-05	$162.19	$162.66	$151.07	$160.82	$53.61	2,698,848
2021-03-04	$169.18	$170.80	$157.71	$161.28	$53.76	2,638,368
2021-03-03	$180.76	$181.18	$168.57	$170.80	$56.93	2,048,037
2021-03-02	$186.74	$187.07	$180.95	$182.14	$60.71	1,779,261
2021-03-01	$187.97	$190.07	$182.50	$187.00	$62.33	3,718,434
2021-02-26	$187.61	$190.23	$179.36	$183.54	$61.18	2,322,747
2021-02-25	$197.62	$200.62	$182.48	$184.44	$61.48	2,088,810
2021-02-24	$201.29	$202.85	$195.00	$199.09	$66.36	932,046
2021-02-23	$193.92	$201.24	$185.41	$200.87	$66.96	2,641,728
2021-02-22	$205.90	$207.99	$196.83	$199.19	$66.40	1,562,817
2021-02-19	$206.68	$212.01	$206.68	$209.69	$69.90	1,241,337
2021-02-18	$201.49	$207.04	$196.49	$204.89	$68.30	1,626,267
2021-02-17	$212.36	$212.75	$197.06	$200.82	$66.94	2,157,078
2021-02-16	$214.57	$225.00	$212.47	$216.20	$72.07	4,357,773
2021-02-12	$205.45	$215.18	$202.33	$214.50	$71.50	2,931,396
2021-02-11	$206.95	$226.00	$201.73	$205.59	$68.53	5,007,177
2021-02-10	$205.51	$205.70	$191.96	$198.72	$66.24	1,864,212
2021-02-09	$194.26	$203.99	$190.64	$201.64	$67.21	4,041,900
2021-02-08	$193.98	$194.12	$174.60	$183.18	$61.06	2,469,336
2021-02-05	$188.73	$190.33	$185.87	$189.78	$63.26	808,380
2021-02-04	$182.98	$186.77	$182.98	$186.51	$62.17	751,956
2021-02-03	$190.91	$191.98	$180.67	$181.93	$60.64	965,514
2021-02-02	$184.83	$189.26	$183.85	$188.81	$62.94	700,047
2021-02-01	$175.23	$183.68	$174.51	$181.83	$60.61	831,918
2021-01-29	$179.85	$179.85	$173.16	$176.77	$58.92	885,222
2021-01-28	$178.05	$182.20	$175.59	$179.66	$59.89	1,048,008
2021-01-27	$172.14	$179.85	$168.20	$175.08	$58.36	1,247,220
2021-01-26	$182.20	$182.20	$174.81	$176.24	$58.75	1,101,264
2021-01-25	$186.38	$189.44	$174.28	$180.98	$60.33	791,976
2021-01-22	$180.08	$184.32	$179.90	$184.02	$61.34	726,060
2021-01-21	$184.58	$185.13	$177.35	$180.29	$60.10	953,589
2021-01-20	$183.69	$185.77	$181.23	$182.77	$60.92	818,118
2021-01-19	$173.60	$180.88	$173.60	$180.26	$60.09	1,044,444
2021-01-15	$172.01	$177.10	$169.91	$172.83	$57.61	1,790,769
2021-01-14	$173.63	$176.27	$172.30	$173.29	$57.76	1,189,122
2021-01-13	$177.61	$178.95	$173.66	$174.01	$58.00	1,369,923
2021-01-12	$175.00	$179.23	$174.14	$178.03	$59.34	852,195
2021-01-11	$171.59	$176.84	$169.44	$174.74	$58.25	761,304
2021-01-08	$172.25	$175.91	$171.11	$173.41	$57.80	571,548
2021-01-07	$163.83	$172.56	$163.83	$171.19	$57.06	981,885
2021-01-06	$161.38	$165.76	$160.68	$164.00	$54.67	880,101
2021-01-05	$163.62	$163.76	$158.82	$163.39	$54.46	802,086
2021-01-04	$163.10	$163.11	$155.46	$161.41	$53.80	1,066,335
2020-12-31	$165.00	$166.27	$162.94	$163.61	$54.54	1,056,546
2020-12-30	$164.84	$168.51	$162.58	$164.80	$54.93	968,370
2020-12-29	$168.89	$169.50	$163.83	$164.50	$54.83	888,300
2020-12-28	$172.45	$172.45	$166.93	$169.00	$56.33	832,089
2020-12-24	$171.96	$174.55	$169.45	$170.09	$56.70	503,202
2020-12-23	$176.57	$180.00	$169.91	$170.27	$56.76	1,698,897
2020-12-22	$169.97	$176.25	$168.10	$175.73	$58.58	1,339,347
2020-12-21	$160.45	$168.79	$158.17	$167.31	$55.77	1,742,208
2020-12-18	$149.88	$164.57	$149.51	$161.17	$53.72	3,712,059
2020-12-17	$141.67	$149.24	$140.24	$148.02	$49.34	1,808,295
2020-12-16	$145.97	$151.50	$143.50	$145.52	$48.51	1,656,003
2020-12-15	$141.07	$144.99	$140.20	$142.78	$47.59	951,576
2020-12-14	$135.28	$141.77	$135.28	$140.57	$46.86	1,326,525
2020-12-11	$131.76	$135.36	$131.76	$135.12	$45.04	842,472
2020-12-10	$125.85	$133.20	$125.45	$132.02	$44.01	1,075,467
2020-12-09	$134.13	$134.13	$124.79	$126.81	$42.27	820,296
2020-12-08	$128.00	$134.05	$126.98	$132.75	$44.25	1,338,561
2020-12-07	$126.67	$130.36	$126.67	$127.73	$42.58	910,491
2020-12-04	$123.38	$126.54	$122.79	$126.11	$42.04	998,682
2020-12-03	$118.15	$125.27	$117.08	$123.05	$41.02	1,040,523
2020-12-02	$119.01	$119.01	$116.00	$118.15	$39.38	1,081,800
2020-12-01	$121.87	$122.58	$117.45	$120.14	$40.05	1,204,341
2020-11-30	$121.50	$122.85	$119.72	$120.64	$40.21	2,122,518
2020-11-27	$120.39	$123.57	$120.31	$121.03	$40.34	435,576
2020-11-25	$117.77	$119.58	$117.37	$119.35	$39.78	993,978
2020-11-24	$118.98	$120.57	$116.41	$117.21	$39.07	727,242
2020-11-23	$122.49	$122.93	$117.85	$119.99	$40.00	941,355
2020-11-20	$120.84	$123.80	$120.48	$121.96	$40.65	1,024,380
2020-11-19	$118.72	$122.85	$118.51	$122.03	$40.68	518,976
2020-11-18	$119.06	$121.21	$117.90	$118.82	$39.61	614,655
2020-11-17	$116.55	$119.12	$115.72	$119.00	$39.67	684,216
2020-11-16	$120.30	$120.82	$115.18	$116.65	$38.88	976,677
2020-11-13	$118.07	$121.44	$118.07	$119.20	$39.73	578,319
2020-11-12	$118.65	$123.01	$116.67	$117.19	$39.06	1,121,262
2020-11-11	$118.33	$121.87	$116.87	$119.08	$39.69	1,112,091
2020-11-10	$121.34	$121.86	$113.68	$116.98	$38.99	1,447,443
2020-11-09	$128.03	$128.17	$121.70	$121.83	$40.61	954,675
2020-11-06	$124.74	$128.37	$124.27	$126.66	$42.22	643,746
2020-11-05	$127.69	$131.34	$125.42	$126.16	$42.05	1,150,287
2020-11-04	$120.02	$126.85	$120.02	$125.43	$41.81	1,050,765
2020-11-03	$116.89	$120.85	$116.52	$120.20	$40.07	639,918
2020-11-02	$115.52	$119.62	$115.04	$116.43	$38.81	1,032,168
2020-10-30	$116.72	$116.72	$112.16	$115.57	$38.52	829,398
2020-10-29	$120.49	$121.69	$116.00	$117.78	$39.26	491,064
2020-10-28	$120.20	$120.99	$112.79	$116.96	$38.99	1,501,416
2020-10-27	$136.70	$138.75	$122.01	$122.50	$40.83	4,406,499
2020-10-26	$123.44	$125.49	$118.11	$122.43	$40.81	1,062,417
2020-10-23	$122.33	$124.69	$120.63	$124.27	$41.42	489,621
2020-10-22	$122.55	$122.98	$119.76	$122.35	$40.78	492,888
2020-10-21	$124.42	$125.73	$121.81	$122.03	$40.68	437,205
2020-10-20	$125.13	$127.15	$123.55	$124.06	$41.35	355,440
2020-10-19	$128.92	$128.97	$124.61	$125.23	$41.74	500,868
2020-10-16	$128.75	$129.89	$125.81	$127.58	$42.53	1,350,252
2020-10-15	$125.70	$129.14	$125.32	$128.86	$42.95	365,031
2020-10-14	$130.91	$130.91	$126.49	$128.20	$42.73	626,661
2020-10-13	$127.12	$130.55	$125.85	$129.55	$43.18	715,836
2020-10-12	$126.04	$128.40	$125.70	$126.47	$42.16	653,019
2020-10-09	$126.98	$127.23	$124.37	$125.16	$41.72	932,031
2020-10-08	$124.84	$125.45	$122.08	$122.86	$40.95	579,072
2020-10-07	$120.31	$124.13	$120.31	$123.19	$41.06	951,675
2020-10-06	$120.17	$123.16	$119.03	$119.45	$39.82	651,630
2020-10-05	$117.79	$120.98	$117.02	$119.68	$39.89	826,080
2020-10-02	$117.13	$120.47	$116.25	$116.87	$38.96	703,443
2020-10-01	$116.15	$120.80	$116.15	$120.16	$40.05	809,436
2020-09-30	$112.95	$117.84	$112.95	$115.42	$38.47	453,681
2020-09-29	$115.32	$117.52	$114.33	$115.59	$38.53	551,397
2020-09-28	$115.67	$116.40	$114.35	$115.13	$38.38	616,035
2020-09-25	$111.40	$114.34	$110.21	$113.69	$37.90	748,392
2020-09-24	$111.71	$113.00	$109.10	$111.41	$37.14	543,543
2020-09-23	$116.00	$117.08	$112.41	$112.59	$37.53	660,555
2020-09-22	$113.00	$115.82	$110.52	$115.80	$38.60	649,155
2020-09-21	$109.78	$112.57	$108.83	$112.04	$37.35	684,903
2020-09-18	$112.73	$113.68	$108.95	$111.60	$37.20	1,738,461
2020-09-17	$110.48	$111.47	$109.06	$110.98	$36.99	554,514
2020-09-16	$112.78	$114.65	$110.53	$112.90	$37.63	684,447
2020-09-15	$112.30	$113.51	$110.78	$112.46	$37.49	496,422
2020-09-14	$109.90	$111.73	$108.51	$111.41	$37.14	481,545
2020-09-11	$112.29	$112.47	$106.74	$107.92	$35.97	903,291
2020-09-10	$114.06	$117.08	$111.27	$111.75	$37.25	452,916
2020-09-09	$114.01	$114.14	$109.94	$112.81	$37.60	785,529
2020-09-08	$110.52	$114.34	$108.10	$110.42	$36.81	1,271,691
2020-09-04	$116.67	$117.33	$107.83	$113.70	$37.90	1,296,996
2020-09-03	$121.61	$122.11	$114.81	$117.56	$39.19	1,225,116
2020-09-02	$126.50	$127.37	$121.70	$123.40	$41.13	1,341,918
2020-09-01	$123.69	$126.81	$122.01	$125.74	$41.91	1,675,965
2020-08-31	$125.53	$125.58	$123.38	$123.53	$41.18	797,274
2020-08-28	$124.03	$125.49	$123.22	$125.26	$41.75	813,936
2020-08-27	$123.57	$124.80	$122.15	$122.76	$40.92	872,622
2020-08-26	$120.44	$123.79	$119.99	$123.57	$41.19	815,625
2020-08-25	$118.01	$120.13	$117.25	$119.64	$39.88	485,919
2020-08-24	$119.12	$119.97	$117.22	$118.13	$39.38	567,972
2020-08-21	$119.49	$119.55	$116.75	$118.14	$39.38	758,295
2020-08-20	$118.15	$120.50	$117.73	$119.17	$39.72	984,663
2020-08-19	$118.10	$120.29	$117.43	$118.86	$39.62	995,292
2020-08-18	$118.27	$119.74	$117.26	$117.95	$39.32	1,126,773
2020-08-17	$119.71	$119.99	$117.09	$118.17	$39.39	610,236
2020-08-14	$118.86	$118.96	$116.10	$117.08	$39.03	666,060
2020-08-13	$116.45	$119.89	$116.45	$118.23	$39.41	572,979
2020-08-12	$114.03	$116.49	$113.43	$116.04	$38.68	843,507
2020-08-11	$115.24	$115.24	$112.07	$112.68	$37.56	1,051,500
2020-08-10	$117.85	$118.41	$113.27	$115.55	$38.52	1,140,822
2020-08-07	$120.01	$122.71	$116.38	$118.18	$39.39	1,238,130
2020-08-06	$117.12	$121.28	$116.05	$121.12	$40.37	1,489,491
2020-08-05	$116.42	$120.62	$116.36	$119.14	$39.71	2,476,389
2020-08-04	$120.00	$120.00	$114.35	$116.42	$38.81	3,694,179
2020-08-03	$109.99	$109.99	$104.58	$106.10	$35.37	2,841,051
2020-07-31	$107.74	$108.78	$105.33	$108.35	$36.12	785,580
2020-07-30	$105.71	$107.77	$103.77	$107.13	$35.71	426,198
2020-07-29	$104.99	$110.13	$104.99	$107.15	$35.72	1,074,612
2020-07-28	$102.42	$105.58	$102.09	$104.64	$34.88	927,660
2020-07-27	$102.12	$103.21	$101.55	$102.61	$34.20	832,284
2020-07-24	$104.38	$104.54	$101.47	$101.66	$33.89	789,447
2020-07-23	$105.75	$108.40	$104.04	$104.64	$34.88	1,701,639
2020-07-22	$106.86	$108.30	$105.63	$106.15	$35.38	732,471
2020-07-21	$110.57	$111.47	$106.39	$106.86	$35.62	1,306,320
2020-07-20	$106.00	$110.31	$106.00	$109.59	$36.53	765,135
2020-07-17	$103.50	$105.87	$102.77	$105.58	$35.19	1,010,091
2020-07-16	$103.01	$103.99	$101.88	$103.47	$34.49	719,481
2020-07-15	$105.14	$106.73	$104.25	$104.28	$34.76	951,246
2020-07-14	$99.04	$105.00	$98.11	$104.33	$34.78	1,403,760
2020-07-13	$105.27	$105.27	$99.52	$100.02	$33.34	1,652,310
2020-07-10	$103.07	$104.00	$101.04	$102.31	$34.10	821,361
2020-07-09	$104.15	$104.63	$100.20	$102.96	$34.32	957,117
2020-07-08	$100.61	$103.40	$100.07	$103.24	$34.41	1,684,395
2020-07-07	$99.77	$103.92	$99.76	$100.70	$33.57	821,028
2020-07-06	$99.77	$100.79	$96.40	$99.35	$33.12	1,724,241
2020-07-02	$95.17	$98.64	$94.41	$98.58	$32.86	1,414,536
2020-07-01	$92.67	$95.68	$92.28	$94.24	$31.41	1,450,749
2020-06-30	$87.82	$89.22	$87.19	$88.48	$29.49	1,096,791
2020-06-29	$87.53	$88.71	$85.09	$87.97	$29.32	1,475,838
2020-06-26	$92.06	$92.06	$86.98	$87.38	$29.13	1,804,275
2020-06-25	$89.64	$89.64	$87.33	$88.93	$29.64	1,138,260
2020-06-24	$89.31	$90.64	$86.52	$88.32	$29.44	679,338
2020-06-23	$92.14	$93.33	$89.00	$89.67	$29.89	1,645,167
2020-06-22	$86.67	$88.99	$86.67	$87.86	$29.29	520,443
2020-06-19	$88.83	$89.97	$86.41	$87.50	$29.17	1,188,744
2020-06-18	$88.18	$89.42	$87.48	$87.52	$29.17	643,215
2020-06-17	$89.41	$90.36	$87.61	$88.13	$29.38	837,903
2020-06-16	$89.16	$89.78	$86.22	$88.57	$29.52	770,112
2020-06-15	$82.89	$86.81	$82.62	$86.48	$28.83	674,379
2020-06-12	$85.85	$86.35	$83.39	$85.24	$28.41	651,840
2020-06-11	$85.49	$85.49	$82.91	$83.06	$27.69	1,129,902
2020-06-10	$86.05	$86.83	$85.22	$85.97	$28.66	661,038
2020-06-09	$87.18	$87.94	$84.53	$84.57	$28.19	516,324
2020-06-08	$84.64	$88.23	$82.79	$88.16	$29.39	4,398,345
2020-06-05	$85.15	$86.19	$84.02	$84.23	$28.08	1,058,943
2020-06-04	$85.18	$86.51	$83.39	$84.14	$28.05	692,268
2020-06-03	$87.76	$89.05	$85.78	$86.20	$28.73	940,002
2020-06-02	$86.30	$87.89	$84.38	$87.31	$29.10	933,855
2020-06-01	$84.53	$86.49	$83.71	$85.54	$28.51	939,450
2020-05-29	$83.21	$84.64	$82.02	$84.39	$28.13	1,362,402
2020-05-28	$83.71	$85.78	$83.07	$83.66	$27.89	1,026,876
2020-05-27	$84.00	$84.39	$79.77	$83.11	$27.70	1,285,524
2020-05-26	$81.98	$83.96	$81.29	$82.99	$27.66	1,106,622
2020-05-22	$78.93	$80.85	$78.38	$80.45	$26.82	663,531
2020-05-21	$78.50	$79.66	$77.68	$78.52	$26.17	691,800
2020-05-20	$77.41	$79.40	$77.26	$78.40	$26.13	792,084
2020-05-19	$76.31	$77.71	$75.81	$76.11	$25.37	563,205
2020-05-18	$76.77	$77.71	$74.73	$76.10	$25.37	1,120,374
2020-05-15	$72.66	$75.41	$72.33	$74.82	$24.94	941,439
2020-05-14	$68.95	$73.20	$68.25	$73.15	$24.38	1,164,201
2020-05-13	$72.97	$73.82	$69.36	$70.41	$23.47	948,234
2020-05-12	$74.93	$75.51	$73.26	$73.31	$24.44	998,949
2020-05-11	$73.02	$75.84	$72.40	$74.71	$24.90	1,214,100
2020-05-08	$72.20	$74.78	$71.83	$74.28	$24.76	2,105,979
2020-05-07	$71.69	$71.95	$70.51	$71.56	$23.85	4,090,491
2020-05-06	$69.70	$73.55	$66.21	$70.86	$23.62	4,179,513
2020-05-05	$71.79	$72.82	$68.18	$71.74	$23.91	3,014,742
2020-05-04	$63.58	$65.07	$62.76	$64.64	$21.55	1,257,492
2020-05-01	$65.30	$65.79	$63.44	$64.40	$21.47	623,034
2020-04-30	$68.34	$69.25	$66.03	$67.05	$22.35	988,389
2020-04-29	$66.66	$70.56	$65.45	$69.44	$23.15	1,202,697
2020-04-28	$69.04	$69.96	$64.66	$64.75	$21.58	1,017,771
2020-04-27	$65.34	$68.26	$65.08	$67.60	$22.53	577,542
2020-04-24	$64.00	$65.25	$63.93	$64.62	$21.54	1,031,043
2020-04-23	$63.85	$65.22	$62.80	$63.87	$21.29	925,905
2020-04-22	$64.52	$65.81	$63.30	$63.92	$21.31	871,464
2020-04-21	$64.42	$65.13	$61.86	$62.94	$20.98	1,022,178
2020-04-20	$62.30	$66.05	$62.30	$65.96	$21.99	722,349
2020-04-17	$61.78	$63.90	$60.75	$63.46	$21.15	1,148,409
2020-04-16	$62.64	$63.15	$58.47	$60.34	$20.11	1,327,821
2020-04-15	$61.67	$64.22	$61.39	$62.16	$20.72	694,788
2020-04-14	$64.30	$65.47	$63.60	$63.92	$21.31	551,889
2020-04-13	$62.66	$63.64	$61.86	$62.49	$20.83	661,791
2020-04-09	$63.87	$65.15	$61.11	$62.62	$20.87	826,899
2020-04-08	$55.99	$62.93	$55.66	$61.87	$20.62	1,668,723
2020-04-07	$58.92	$61.85	$55.05	$55.18	$18.39	2,641,386
2020-04-06	$55.12	$57.64	$55.12	$56.90	$18.97	1,938,723
2020-04-03	$56.86	$57.00	$51.64	$52.88	$17.63	1,433,142
2020-04-02	$58.88	$61.00	$56.37	$57.35	$19.12	975,549
2020-04-01	$61.43	$62.89	$58.84	$59.39	$19.80	755,367
2020-03-31	$65.33	$65.54	$62.51	$63.67	$21.22	790,248
2020-03-30	$65.93	$67.99	$62.82	$65.03	$21.68	1,938,987
2020-03-27	$66.69	$70.00	$63.77	$65.08	$21.69	971,658
2020-03-26	$63.54	$69.95	$63.50	$68.91	$22.97	806,097
2020-03-25	$60.91	$65.03	$59.80	$63.17	$21.06	1,525,812
2020-03-24	$57.71	$60.33	$55.87	$60.11	$20.04	1,255,929
2020-03-23	$52.87	$57.40	$51.15	$54.99	$18.33	2,181,294
2020-03-20	$55.74	$58.09	$52.04	$52.77	$17.59	1,822,305
2020-03-19	$51.05	$55.91	$48.95	$55.20	$18.40	1,645,305
2020-03-18	$54.07	$58.79	$50.00	$51.19	$17.06	1,387,080
2020-03-17	$55.49	$57.87	$52.04	$57.32	$19.11	1,387,374
2020-03-16	$57.11	$59.00	$54.04	$54.29	$18.10	1,594,821
2020-03-13	$67.69	$68.54	$63.16	$66.33	$22.11	1,187,283
2020-03-12	$64.52	$67.38	$58.26	$64.95	$21.65	1,247,991
2020-03-11	$70.06	$71.00	$67.44	$68.96	$22.99	828,345
2020-03-10	$71.79	$72.86	$69.15	$72.08	$24.03	989,466
2020-03-09	$70.26	$73.21	$68.27	$69.54	$23.18	1,219,107
2020-03-06	$77.56	$79.81	$74.35	$76.15	$25.38	914,598
2020-03-05	$79.01	$80.81	$78.52	$80.12	$26.71	699,891
2020-03-04	$80.38	$82.00	$79.07	$81.05	$27.02	672,366
2020-03-03	$84.14	$85.08	$77.75	$79.40	$26.47	1,024,593
2020-03-02	$80.41	$84.71	$79.28	$84.44	$28.15	1,961,271
2020-02-28	$77.01	$80.29	$76.11	$80.22	$26.74	1,076,250
2020-02-27	$80.00	$82.12	$78.28	$79.42	$26.47	924,666
2020-02-26	$83.75	$85.34	$81.65	$81.75	$27.25	755,802
2020-02-25	$86.90	$87.28	$83.39	$83.44	$27.81	924,129
2020-02-24	$85.67	$87.38	$85.01	$86.36	$28.79	835,071
2020-02-21	$91.31	$91.31	$88.15	$89.00	$29.67	940,080
2020-02-20	$91.92	$92.53	$89.11	$91.32	$30.44	738,177
2020-02-19	$92.72	$93.10	$91.60	$91.92	$30.64	885,354
2020-02-18	$92.00	$93.23	$91.74	$91.97	$30.66	657,009
2020-02-14	$92.39	$92.77	$91.47	$92.63	$30.88	1,014,270
2020-02-13	$89.65	$93.24	$86.89	$92.41	$30.80	1,012,359
2020-02-12	$89.59	$91.71	$88.74	$90.97	$30.32	1,023,492
2020-02-11	$89.79	$93.02	$86.50	$89.00	$29.67	2,590,023
2020-02-10	$89.95	$93.05	$89.50	$92.20	$30.73	1,756,845
2020-02-07	$89.14	$90.08	$88.00	$89.95	$29.98	819,333
2020-02-06	$86.96	$88.97	$86.12	$88.95	$29.65	759,969
2020-02-05	$88.74	$88.74	$86.09	$86.74	$28.91	826,524
2020-02-04	$85.30	$87.77	$84.76	$87.70	$29.23	597,924
2020-02-03	$83.62	$84.70	$83.24	$84.58	$28.19	617,940
2020-01-31	$84.97	$84.97	$83.08	$83.66	$27.89	470,070
2020-01-30	$83.46	$85.05	$82.85	$85.00	$28.33	471,492
2020-01-29	$85.39	$86.53	$83.86	$83.90	$27.97	2,303,835
2020-01-28	$83.88	$85.35	$83.30	$85.17	$28.39	555,495
2020-01-27	$83.31	$83.55	$82.26	$83.28	$27.76	818,544
2020-01-24	$85.85	$86.05	$84.07	$84.75	$28.25	435,315
2020-01-23	$84.76	$85.26	$84.10	$85.07	$28.36	416,793
2020-01-22	$85.40	$85.55	$83.55	$84.76	$28.25	788,322
2020-01-21	$85.44	$86.41	$84.59	$84.89	$28.30	981,108
2020-01-17	$87.80	$87.90	$84.96	$85.26	$28.42	977,385
2020-01-16	$87.60	$88.05	$86.86	$87.15	$29.05	621,909
2020-01-15	$86.91	$88.60	$86.91	$87.25	$29.08	950,889
2020-01-14	$83.71	$86.96	$83.59	$86.93	$28.98	1,343,775
2020-01-13	$82.65	$84.71	$82.50	$83.41	$27.80	1,275,792
2020-01-10	$80.83	$80.86	$79.84	$80.71	$26.90	442,539
2020-01-09	$80.22	$81.00	$79.69	$80.30	$26.77	541,815
2020-01-08	$79.98	$80.30	$79.04	$79.61	$26.54	674,739
2020-01-07	$79.43	$80.85	$79.09	$79.86	$26.62	595,305
2020-01-06	$78.35	$79.43	$77.64	$79.40	$26.47	580,497
2020-01-03	$76.98	$78.89	$74.57	$78.47	$26.16	559,833
2020-01-02	$78.29	$78.77	$76.80	$78.05	$26.02	565,734
2019-12-31	$77.00	$77.95	$76.40	$77.71	$25.90	858,633
2019-12-30	$78.38	$78.38	$76.72	$77.28	$25.76	620,955
2019-12-27	$78.74	$78.80	$77.63	$78.45	$26.15	705,288
2019-12-26	$77.84	$78.58	$77.66	$78.42	$26.14	554,865
2019-12-24	$77.83	$77.96	$77.27	$77.92	$25.97	155,940
2019-12-23	$77.51	$77.87	$76.89	$77.64	$25.88	378,108
2019-12-20	$77.00	$77.62	$76.77	$77.24	$25.75	1,156,434
2019-12-19	$76.69	$77.24	$76.07	$76.89	$25.63	579,870
2019-12-18	$76.50	$77.00	$76.02	$76.68	$25.56	903,357
2019-12-17	$76.53	$77.02	$75.62	$76.48	$25.49	805,638
2019-12-16	$75.75	$76.51	$74.88	$76.35	$25.45	3,654,492
2019-12-13	$73.97	$75.45	$73.51	$75.40	$25.13	1,564,971
2019-12-12	$74.91	$75.51	$73.82	$73.90	$24.63	686,946
2019-12-11	$75.36	$75.55	$74.37	$74.82	$24.94	480,471
2019-12-10	$75.58	$76.31	$74.97	$75.15	$25.05	465,711
2019-12-09	$76.01	$76.80	$75.18	$76.00	$25.33	692,502
2019-12-06	$76.97	$77.80	$76.19	$76.41	$25.47	574,590
2019-12-05	$76.50	$77.00	$75.95	$76.73	$25.58	475,173
2019-12-04	$76.75	$77.25	$75.78	$76.49	$25.50	649,263
2019-12-03	$76.19	$77.20	$75.70	$76.67	$25.56	783,933
2019-12-02	$78.41	$78.60	$76.46	$77.20	$25.73	575,520
2019-11-29	$77.75	$79.15	$77.30	$78.11	$26.04	411,642
2019-11-27	$78.18	$78.18	$77.05	$78.00	$26.00	298,485
2019-11-26	$77.65	$78.50	$77.22	$77.98	$25.99	415,530
2019-11-25	$77.07	$78.19	$76.32	$77.37	$25.79	827,517
2019-11-22	$76.63	$77.14	$75.33	$76.84	$25.61	592,551
2019-11-21	$76.05	$76.72	$75.30	$76.06	$25.35	632,568
2019-11-20	$75.23	$76.63	$74.80	$75.80	$25.27	547,947
2019-11-19	$74.94	$76.49	$74.76	$75.49	$25.16	564,033
2019-11-18	$74.62	$75.87	$74.55	$75.00	$25.00	513,732
2019-11-15	$75.12	$75.77	$74.60	$75.08	$25.03	613,566
2019-11-14	$74.58	$75.36	$74.05	$75.04	$25.01	380,607
2019-11-13	$73.85	$74.58	$73.47	$74.51	$24.84	375,987
2019-11-12	$73.01	$74.35	$72.74	$74.01	$24.67	741,828
2019-11-11	$72.73	$73.60	$72.30	$73.15	$24.38	365,796
2019-11-08	$70.75	$73.02	$70.50	$73.02	$24.34	887,043
2019-11-07	$72.83	$73.32	$71.44	$71.49	$23.83	474,147
2019-11-06	$71.70	$73.45	$70.99	$72.21	$24.07	608,160
2019-11-05	$70.86	$72.17	$70.70	$71.62	$23.87	642,477
2019-11-04	$71.48	$72.75	$70.24	$71.26	$23.75	711,657
2019-11-01	$71.82	$72.64	$71.25	$71.31	$23.77	602,211
2019-10-31	$73.42	$73.91	$70.70	$71.55	$23.85	922,734
2019-10-30	$71.40	$74.51	$70.71	$73.95	$24.65	2,013,411
2019-10-29	$70.30	$74.10	$67.01	$71.47	$23.82	4,088,649
2019-10-28	$63.26	$63.40	$61.92	$62.72	$20.91	939,843
2019-10-25	$62.34	$62.97	$61.86	$62.66	$20.89	619,269
2019-10-24	$61.31	$62.90	$61.31	$62.25	$20.75	663,633
2019-10-23	$60.98	$62.38	$60.69	$60.95	$20.32	495,486
2019-10-22	$62.91	$63.30	$61.11	$61.22	$20.41	426,753
2019-10-21	$62.61	$63.57	$62.21	$62.94	$20.98	251,772
2019-10-18	$63.56	$63.77	$61.59	$62.34	$20.78	597,873
2019-10-17	$64.28	$64.79	$63.68	$63.97	$21.32	417,768
2019-10-16	$63.64	$64.12	$61.98	$64.02	$21.34	617,457
2019-10-15	$63.98	$64.46	$63.27	$63.95	$21.32	775,983
2019-10-14	$63.06	$63.96	$62.93	$63.68	$21.23	834,768
2019-10-11	$63.84	$64.71	$63.12	$63.42	$21.14	480,945
2019-10-10	$63.58	$63.87	$61.22	$63.15	$21.05	1,502,220
2019-10-09	$61.79	$62.99	$61.75	$62.47	$20.82	610,536
2019-10-08	$60.39	$61.45	$59.58	$60.72	$20.24	598,545
2019-10-07	$60.33	$61.13	$60.04	$60.63	$20.21	694,938
2019-10-04	$60.84	$61.63	$58.73	$60.93	$20.31	444,012
2019-10-03	$58.69	$60.54	$57.71	$60.38	$20.13	539,148
2019-10-02	$58.49	$61.98	$57.77	$58.78	$19.59	646,158
2019-10-01	$60.15	$61.11	$58.18	$58.87	$19.62	760,275
2019-09-30	$59.90	$60.34	$58.89	$59.78	$19.93	776,358
2019-09-27	$62.25	$62.33	$58.95	$59.68	$19.89	1,142,169
2019-09-26	$62.66	$63.35	$61.50	$62.01	$20.67	964,443
2019-09-25	$61.70	$62.88	$60.31	$62.69	$20.90	1,120,428
2019-09-24	$63.40	$64.00	$61.51	$61.89	$20.63	682,506
2019-09-23	$63.11	$63.83	$62.68	$63.34	$21.11	488,439
2019-09-20	$62.58	$63.61	$62.14	$63.39	$21.13	1,009,758
2019-09-19	$62.63	$63.47	$61.45	$62.59	$20.86	623,745
2019-09-18	$62.00	$62.90	$61.20	$62.33	$20.78	1,179,129
2019-09-17	$62.45	$62.88	$61.16	$62.03	$20.68	855,771
2019-09-16	$61.06	$63.32	$60.32	$62.19	$20.73	894,369
2019-09-13	$61.12	$61.52	$60.10	$61.45	$20.48	1,181,598
2019-09-12	$62.71	$63.39	$60.82	$60.95	$20.32	1,339,554
2019-09-11	$64.29	$64.68	$62.40	$62.70	$20.90	1,510,914
2019-09-10	$65.76	$66.09	$63.26	$64.15	$21.38	1,440,339
2019-09-09	$68.42	$68.42	$65.56	$65.99	$22.00	1,210,395
2019-09-06	$70.19	$70.40	$68.27	$68.45	$22.82	651,597
2019-09-05	$69.60	$70.68	$68.59	$70.06	$23.35	603,969
2019-09-04	$68.82	$69.72	$68.10	$69.01	$23.00	532,656
2019-09-03	$68.05	$69.15	$67.88	$68.42	$22.81	653,700
2019-08-30	$68.91	$68.91	$67.29	$68.32	$22.77	706,125
2019-08-29	$67.26	$68.56	$66.01	$68.43	$22.81	624,348
2019-08-28	$67.39	$67.50	$65.50	$66.36	$22.12	665,172
2019-08-27	$70.07	$70.90	$67.19	$67.47	$22.49	823,524
2019-08-26	$70.49	$70.49	$68.36	$69.57	$23.19	559,983
2019-08-23	$70.34	$71.48	$69.15	$69.73	$23.24	836,787
2019-08-22	$70.32	$70.91	$68.98	$70.51	$23.50	442,194
2019-08-21	$69.88	$71.09	$69.43	$70.28	$23.43	550,044
2019-08-20	$69.59	$69.59	$68.51	$69.02	$23.01	461,436
2019-08-19	$70.08	$70.56	$68.68	$69.67	$23.22	811,341
2019-08-16	$68.89	$69.82	$68.10	$69.03	$23.01	807,324
2019-08-15	$69.54	$69.54	$68.00	$68.17	$22.72	676,023
2019-08-14	$70.64	$71.05	$69.03	$69.20	$23.07	721,662
2019-08-13	$70.15	$71.66	$69.19	$71.45	$23.82	869,658
2019-08-12	$69.88	$70.35	$68.48	$70.25	$23.42	1,006,647
2019-08-09	$69.98	$70.36	$69.39	$70.04	$23.35	739,782
2019-08-08	$68.66	$71.11	$68.66	$70.07	$23.36	895,086
2019-08-07	$67.00	$68.64	$66.23	$68.04	$22.68	1,199,175
2019-08-06	$69.04	$69.90	$67.18	$67.82	$22.61	1,487,346
2019-08-05	$69.50	$69.50	$66.80	$68.52	$22.84	1,332,024
2019-08-02	$72.15	$72.15	$70.46	$71.12	$23.71	977,085
2019-08-01	$72.24	$74.51	$72.04	$72.62	$24.21	1,261,578
2019-07-31	$70.68	$73.36	$69.57	$71.91	$23.97	1,491,534
2019-07-30	$77.48	$80.00	$70.57	$71.29	$23.76	6,630,003
2019-07-29	$71.39	$71.39	$68.92	$69.38	$23.13	1,851,603
2019-07-26	$70.84	$71.61	$70.35	$71.21	$23.74	973,461
2019-07-25	$70.36	$71.74	$69.80	$70.38	$23.46	707,472
2019-07-24	$68.90	$70.57	$68.62	$70.51	$23.50	739,728
2019-07-23	$69.62	$69.82	$68.14	$69.00	$23.00	927,789
2019-07-22	$68.25	$69.40	$68.25	$69.00	$23.00	461,007
2019-07-19	$68.49	$69.94	$67.61	$68.25	$22.75	888,456
2019-07-18	$67.74	$68.48	$67.09	$68.43	$22.81	696,303
2019-07-17	$66.79	$68.72	$66.55	$67.75	$22.58	920,643
2019-07-16	$67.12	$68.15	$66.51	$66.68	$22.23	715,227
2019-07-15	$66.53	$67.48	$65.90	$67.06	$22.35	840,834
2019-07-12	$65.04	$66.43	$64.25	$66.39	$22.13	919,701
2019-07-11	$63.91	$65.22	$63.44	$64.65	$21.55	818,274
2019-07-10	$63.45	$64.29	$62.83	$63.87	$21.29	1,009,653
2019-07-09	$61.89	$63.21	$61.75	$62.90	$20.97	676,401
2019-07-08	$62.25	$62.34	$60.10	$62.21	$20.74	744,330
2019-07-05	$62.32	$62.81	$61.23	$62.67	$20.89	514,941
2019-07-03	$62.06	$62.90	$61.52	$62.79	$20.93	351,117
2019-07-02	$62.22	$62.54	$60.89	$61.68	$20.56	832,323
2019-07-01	$62.79	$62.87	$60.73	$62.28	$20.76	709,791
2019-06-28	$60.14	$62.32	$60.00	$61.94	$20.65	1,864,023
2019-06-27	$58.75	$60.35	$58.04	$60.15	$20.05	1,498,632
2019-06-26	$60.39	$61.01	$57.65	$58.31	$19.44	1,232,058
2019-06-25	$61.22	$61.22	$59.71	$60.06	$20.02	703,293
2019-06-24	$61.38	$62.06	$60.89	$61.00	$20.33	521,301
2019-06-21	$60.89	$61.80	$60.68	$61.23	$20.41	1,088,208
2019-06-20	$62.25	$62.71	$61.17	$61.23	$20.41	506,202
2019-06-19	$61.01	$61.48	$60.10	$61.33	$20.44	535,998
2019-06-18	$62.23	$62.84	$60.63	$60.73	$20.24	406,227
2019-06-17	$61.65	$62.69	$60.75	$61.32	$20.44	557,190
2019-06-14	$61.60	$62.27	$60.72	$61.50	$20.50	625,038
2019-06-13	$62.07	$62.31	$61.39	$61.76	$20.59	596,811
2019-06-12	$60.32	$61.93	$59.97	$61.91	$20.64	626,919
2019-06-11	$61.42	$61.73	$59.51	$60.68	$20.23	933,321
2019-06-10	$60.97	$62.71	$60.90	$61.07	$20.36	664,362
2019-06-07	$61.44	$62.09	$60.19	$60.62	$20.21	912,318
2019-06-06	$61.82	$62.50	$59.94	$61.16	$20.39	828,336
2019-06-05	$61.49	$62.22	$60.00	$62.08	$20.69	804,273
2019-06-04	$59.65	$61.05	$57.86	$60.97	$20.32	1,379,628
2019-06-03	$62.50	$62.50	$57.78	$58.98	$19.66	1,428,072
2019-05-31	$62.56	$63.30	$62.01	$62.54	$20.85	1,103,334
2019-05-30	$63.98	$64.70	$63.02	$63.93	$21.31	989,919
2019-05-29	$65.96	$66.01	$63.01	$63.46	$21.15	1,133,208
2019-05-28	$67.42	$68.25	$66.24	$66.46	$22.15	834,327
2019-05-24	$67.88	$68.38	$67.05	$67.19	$22.40	730,638
2019-05-23	$67.27	$67.96	$66.56	$67.30	$22.43	779,640
2019-05-22	$68.06	$69.60	$68.06	$68.11	$22.70	573,930
2019-05-21	$69.30	$69.88	$68.29	$68.34	$22.78	623,034
2019-05-20	$69.50	$69.98	$68.16	$68.62	$22.87	677,715
2019-05-17	$72.14	$72.62	$70.18	$70.23	$23.41	676,089
2019-05-16	$71.80	$73.15	$71.34	$72.76	$24.25	1,148,727
2019-05-15	$69.70	$72.00	$69.70	$71.34	$23.78	646,995
2019-05-14	$69.78	$70.31	$68.89	$70.12	$23.37	652,089
2019-05-13	$69.33	$70.25	$68.82	$69.27	$23.09	872,418
2019-05-10	$70.87	$71.34	$69.44	$70.92	$23.64	958,215
2019-05-09	$70.02	$71.44	$69.03	$71.21	$23.74	815,724
2019-05-08	$70.81	$71.41	$69.69	$70.91	$23.64	741,111
2019-05-07	$71.25	$71.58	$70.05	$70.93	$23.64	882,849
2019-05-06	$70.29	$72.89	$69.99	$72.24	$24.08	1,174,944
2019-05-03	$72.62	$73.14	$71.05	$72.62	$24.21	1,307,403
2019-05-02	$70.24	$72.24	$69.40	$72.00	$24.00	1,547,055
2019-05-01	$71.02	$71.38	$69.55	$70.26	$23.42	1,510,101
2019-04-30	$74.46	$77.38	$68.33	$71.15	$23.72	5,984,226
2019-04-29	$70.39	$70.39	$66.70	$66.82	$22.27	1,840,269
2019-04-26	$66.68	$67.98	$65.56	$67.94	$22.65	949,833
2019-04-25	$64.67	$66.95	$64.67	$66.29	$22.10	1,307,226
2019-04-24	$64.27	$65.85	$64.10	$64.64	$21.55	1,045,554
2019-04-23	$61.90	$64.83	$61.19	$64.24	$21.41	1,954,446
2019-04-22	$59.69	$61.93	$58.90	$61.41	$20.47	1,591,521
2019-04-18	$61.15	$61.17	$59.26	$59.99	$20.00	1,064,208
2019-04-17	$62.20	$62.22	$60.33	$61.41	$20.47	775,479
2019-04-16	$63.20	$63.32	$61.78	$62.20	$20.73	768,768
2019-04-15	$62.71	$63.93	$62.17	$62.75	$20.92	648,504
2019-04-12	$61.92	$62.81	$61.57	$62.68	$20.89	515,727
2019-04-11	$61.81	$61.81	$60.87	$61.26	$20.42	369,291
2019-04-10	$61.34	$62.03	$61.34	$61.61	$20.54	614,232
2019-04-09	$61.15	$62.44	$60.14	$61.29	$20.43	644,403
2019-04-08	$60.90	$61.50	$59.41	$61.46	$20.49	1,117,422
2019-04-05	$60.51	$61.75	$60.51	$61.09	$20.36	901,509
2019-04-04	$61.10	$61.10	$58.94	$60.26	$20.09	848,895
2019-04-03	$61.44	$62.01	$60.80	$60.96	$20.32	496,956
2019-04-02	$61.04	$61.74	$60.69	$61.09	$20.36	695,094
2019-04-01	$60.06	$61.15	$58.58	$61.08	$20.36	745,749
2019-03-29	$59.56	$60.04	$58.72	$59.63	$19.88	1,021,980
2019-03-28	$59.90	$60.44	$58.53	$59.05	$19.68	1,882,311
2019-03-27	$61.33	$61.73	$59.10	$59.55	$19.85	1,968,732
2019-03-26	$60.94	$62.21	$60.53	$61.52	$20.51	590,589
2019-03-25	$60.03	$61.13	$58.70	$60.34	$20.11	609,981
2019-03-22	$62.73	$62.74	$60.08	$60.16	$20.05	768,027
2019-03-21	$61.66	$63.20	$61.57	$63.11	$21.04	665,745
2019-03-20	$61.30	$62.44	$61.08	$61.77	$20.59	801,426
2019-03-19	$60.29	$61.60	$59.80	$61.43	$20.48	1,088,109
2019-03-18	$59.65	$60.16	$59.33	$59.91	$19.97	1,418,406
2019-03-15	$60.10	$60.84	$59.44	$59.45	$19.82	1,861,695
2019-03-14	$60.42	$61.04	$59.74	$60.13	$20.04	688,002
2019-03-13	$62.45	$62.77	$60.36	$60.41	$20.14	1,096,068
2019-03-12	$61.00	$62.33	$60.48	$62.10	$20.70	1,413,834
2019-03-11	$58.18	$61.36	$57.70	$61.33	$20.44	2,020,839
2019-03-08	$57.51	$58.42	$57.02	$57.91	$19.30	823,524
2019-03-07	$57.86	$59.58	$57.16	$58.08	$19.36	1,192,782
2019-03-06	$60.17	$60.18	$57.91	$58.05	$19.35	1,344,513
2019-03-05	$58.81	$60.67	$58.27	$60.23	$20.08	1,911,519
2019-03-04	$58.67	$59.28	$57.12	$59.21	$19.74	2,609,001
2019-03-01	$57.58	$58.95	$57.16	$58.66	$19.55	2,073,909
2019-02-28	$53.98	$57.37	$53.90	$56.96	$18.99	2,308,440
2019-02-27	$52.55	$54.15	$52.53	$54.02	$18.01	1,438,467
2019-02-26	$53.33	$53.50	$52.52	$52.77	$17.59	1,037,610
2019-02-25	$54.46	$54.72	$52.96	$53.38	$17.79	938,418
2019-02-22	$54.71	$55.00	$54.00	$54.02	$18.01	850,866
2019-02-21	$53.25	$54.59	$52.91	$54.55	$18.18	784,500
2019-02-20	$54.13	$54.36	$52.67	$53.56	$17.85	1,334,484
2019-02-19	$54.57	$54.64	$53.56	$54.04	$18.01	1,311,963
2019-02-15	$56.00	$56.40	$54.05	$54.45	$18.15	1,664,568
2019-02-14	$54.62	$55.84	$54.22	$55.52	$18.51	2,062,893
2019-02-13	$54.80	$55.80	$52.54	$54.65	$18.22	3,337,632
2019-02-12	$50.01	$56.88	$49.50	$55.23	$18.41	20,307,318
2019-02-11	$62.95	$64.84	$62.89	$63.96	$21.32	2,210,022
2019-02-08	$60.50	$62.78	$60.50	$62.74	$20.91	649,068
2019-02-07	$62.21	$62.21	$60.69	$60.97	$20.32	547,884
2019-02-06	$63.14	$63.48	$60.00	$62.86	$20.95	611,706
2019-02-05	$62.64	$63.67	$62.62	$63.00	$21.00	636,480
2019-02-04	$61.67	$62.84	$61.10	$62.60	$20.87	1,306,764
2019-02-01	$59.37	$61.85	$59.32	$61.63	$20.54	1,161,363
2019-01-31	$57.31	$59.30	$57.05	$59.08	$19.69	960,069
2019-01-30	$58.03	$58.03	$56.83	$57.50	$19.17	1,067,433
2019-01-29	$56.66	$57.66	$55.66	$57.31	$19.10	1,341,603
2019-01-28	$54.51	$55.70	$53.87	$55.66	$18.55	698,739
2019-01-25	$54.25	$55.41	$53.74	$55.12	$18.37	476,724
2019-01-24	$52.51	$53.90	$52.51	$53.78	$17.93	664,854
2019-01-23	$52.37	$53.34	$51.90	$52.50	$17.50	744,018
2019-01-22	$52.13	$52.79	$51.28	$52.13	$17.38	856,182
2019-01-18	$51.02	$52.16	$50.13	$52.15	$17.38	937,605
2019-01-17	$50.02	$51.20	$49.71	$50.75	$16.92	1,311,297
2019-01-16	$52.21	$52.28	$49.51	$50.34	$16.78	1,068,450
2019-01-15	$50.58	$52.65	$50.58	$52.22	$17.41	557,526
2019-01-14	$52.36	$52.42	$50.60	$50.66	$16.89	577,491
2019-01-11	$52.68	$53.10	$51.85	$52.70	$17.57	1,316,421
2019-01-10	$54.58	$54.80	$52.76	$53.10	$17.70	834,501
2019-01-09	$54.84	$55.50	$54.33	$54.71	$18.24	618,471
2019-01-08	$53.26	$54.82	$52.31	$54.64	$18.21	719,598
2019-01-07	$51.48	$53.48	$51.41	$52.88	$17.63	615,255
2019-01-04	$49.70	$51.90	$48.97	$51.49	$17.16	692,514
2019-01-03	$50.73	$51.18	$48.67	$49.01	$16.34	1,113,615
2019-01-02	$52.01	$52.94	$51.13	$51.40	$17.13	613,491
2018-12-31	$53.39	$53.60	$52.29	$52.90	$17.63	615,984
2018-12-28	$53.55	$54.10	$51.90	$53.03	$17.68	509,694
2018-12-27	$52.52	$53.45	$51.08	$53.11	$17.70	835,506
2018-12-26	$51.02	$53.36	$50.53	$53.32	$17.77	453,900
2018-12-24	$50.25	$51.30	$48.87	$50.72	$16.91	409,437
2018-12-21	$53.81	$53.81	$50.57	$50.92	$16.97	1,213,962
2018-12-20	$53.47	$54.89	$51.29	$53.48	$17.83	669,171
2018-12-19	$54.29	$55.77	$52.66	$53.47	$17.82	569,052
2018-12-18	$53.75	$54.65	$53.29	$54.24	$18.08	701,001
2018-12-17	$56.50	$56.50	$52.74	$53.12	$17.71	660,495
2018-12-14	$57.01	$58.24	$56.27	$56.51	$18.84	461,985
2018-12-13	$58.50	$58.50	$56.85	$57.61	$19.20	705,582
2018-12-12	$58.32	$59.75	$57.68	$58.16	$19.39	1,009,158
2018-12-11	$59.10	$59.46	$56.48	$57.47	$19.16	483,861
2018-12-10	$56.35	$58.11	$56.35	$58.01	$19.34	949,389
2018-12-07	$57.43	$57.87	$56.01	$56.60	$18.87	782,442
2018-12-06	$55.46	$57.74	$55.01	$57.44	$19.15	971,193
2018-12-04	$58.69	$59.40	$55.80	$56.60	$18.87	909,060
2018-12-03	$59.20	$59.70	$57.73	$59.00	$19.67	1,067,508
2018-11-30	$57.98	$58.94	$57.10	$57.91	$19.30	530,787
2018-11-29	$57.00	$58.47	$56.66	$57.72	$19.24	526,143
2018-11-28	$55.88	$57.64	$55.03	$57.42	$19.14	747,462
2018-11-27	$55.75	$56.24	$54.81	$55.18	$18.39	654,210
2018-11-26	$54.90	$56.56	$54.31	$56.32	$18.77	726,084
2018-11-23	$53.40	$55.33	$53.40	$54.24	$18.08	201,177
2018-11-21	$53.35	$54.96	$53.30	$54.12	$18.04	435,039
2018-11-20	$52.00	$55.32	$50.37	$52.80	$17.60	954,333
2018-11-19	$58.86	$58.86	$53.00	$53.03	$17.68	979,764
2018-11-16	$58.63	$60.07	$57.93	$59.14	$19.71	472,329
2018-11-15	$57.95	$59.39	$57.00	$59.22	$19.74	559,560
2018-11-14	$58.68	$59.50	$57.75	$58.21	$19.40	566,226
2018-11-13	$59.33	$60.26	$57.93	$58.18	$19.39	574,662
2018-11-12	$60.04	$60.07	$57.26	$58.90	$19.63	1,065,366
2018-11-09	$61.75	$61.75	$59.37	$60.26	$20.09	576,072
2018-11-08	$62.75	$63.71	$61.68	$62.11	$20.70	975,051
2018-11-07	$60.68	$63.27	$60.15	$63.04	$21.01	692,313
2018-11-06	$58.56	$60.68	$58.28	$59.92	$19.97	938,082
2018-11-05	$61.00	$61.00	$57.68	$58.57	$19.52	1,261,002
2018-11-02	$61.10	$63.20	$60.78	$61.01	$20.34	938,280
2018-11-01	$61.08	$62.25	$59.77	$61.86	$20.62	1,014,135
2018-10-31	$59.65	$62.14	$59.45	$61.07	$20.36	2,071,809
2018-10-30	$61.53	$61.81	$56.01	$58.33	$19.44	3,194,178
2018-10-29	$62.70	$64.16	$59.30	$60.62	$20.21	1,748,601
2018-10-26	$59.82	$62.44	$58.74	$61.85	$20.62	1,200,693
2018-10-25	$60.55	$62.36	$60.20	$61.69	$20.56	1,316,988
2018-10-24	$64.00	$64.73	$59.65	$59.77	$19.92	1,707,036
2018-10-23	$63.91	$64.69	$62.75	$63.79	$21.26	1,111,773
2018-10-22	$64.07	$66.14	$63.35	$64.96	$21.65	1,173,738
2018-10-19	$64.16	$65.17	$63.28	$64.08	$21.36	1,479,726
2018-10-18	$65.69	$66.08	$63.92	$64.69	$21.56	1,109,274
2018-10-17	$64.01	$65.81	$62.47	$65.62	$21.87	1,893,561
2018-10-16	$61.81	$64.35	$61.40	$63.90	$21.30	953,394
2018-10-15	$60.96	$61.80	$59.59	$61.15	$20.38	920,571
2018-10-12	$61.17	$62.32	$60.60	$61.00	$20.33	2,450,925
2018-10-11	$60.06	$62.43	$59.84	$59.99	$20.00	2,015,697
2018-10-10	$63.03	$63.38	$60.60	$60.84	$20.28	1,824,408
2018-10-09	$64.24	$66.19	$63.41	$63.51	$21.17	1,103,559
2018-10-08	$66.25	$67.07	$63.76	$64.73	$21.58	1,051,878
2018-10-05	$67.22	$68.20	$65.65	$66.58	$22.19	978,711
2018-10-04	$69.82	$70.42	$66.19	$66.99	$22.33	1,078,917
2018-10-03	$68.69	$70.47	$67.74	$70.41	$23.47	1,316,562
2018-10-02	$71.06	$71.06	$67.35	$67.99	$22.66	1,917,417
2018-10-01	$73.55	$73.71	$71.16	$71.45	$23.82	763,440
2018-09-28	$73.00	$74.60	$72.65	$73.25	$24.42	626,223
2018-09-27	$73.05	$74.20	$72.60	$72.95	$24.32	557,925
2018-09-26	$74.00	$74.45	$72.50	$72.60	$24.20	645,906
2018-09-25	$72.20	$74.05	$72.20	$74.00	$24.67	910,668
2018-09-24	$70.95	$72.45	$70.00	$72.05	$24.02	961,131
2018-09-21	$70.75	$72.55	$69.45	$71.30	$23.77	2,788,662
2018-09-20	$70.80	$72.20	$69.70	$70.90	$23.63	2,195,667
2018-09-19	$74.55	$74.85	$69.00	$70.85	$23.62	2,451,525
2018-09-18	$74.45	$76.60	$74.20	$74.30	$24.77	1,519,398
2018-09-17	$78.25	$78.85	$73.98	$74.40	$24.80	1,186,707
2018-09-14	$77.35	$78.93	$76.60	$78.15	$26.05	1,076,013
2018-09-13	$76.35	$78.30	$76.35	$77.05	$25.68	797,175
2018-09-12	$74.75	$76.55	$74.15	$76.20	$25.40	997,152
2018-09-11	$74.55	$76.25	$73.45	$74.60	$24.87	1,404,981
2018-09-10	$74.55	$75.80	$74.25	$74.65	$24.88	842,781
2018-09-07	$73.85	$76.80	$73.00	$74.50	$24.83	962,535
2018-09-06	$72.50	$74.35	$71.36	$74.00	$24.67	585,255
2018-09-05	$74.00	$74.00	$70.55	$72.40	$24.13	1,262,949
2018-09-04	$73.40	$74.65	$73.20	$74.40	$24.80	1,058,352
2018-08-31	$72.35	$74.35	$72.15	$73.90	$24.63	711,936
2018-08-30	$71.85	$72.70	$70.70	$72.60	$24.20	542,232
2018-08-29	$71.10	$72.50	$70.85	$72.15	$24.05	905,286
2018-08-28	$70.40	$71.50	$69.90	$71.20	$23.73	875,712
2018-08-27	$73.00	$73.20	$68.50	$70.05	$23.35	2,796,453
2018-08-24	$71.00	$72.65	$70.40	$72.15	$24.05	861,366
2018-08-23	$70.50	$71.75	$70.10	$70.55	$23.52	648,276
2018-08-22	$69.90	$70.85	$69.26	$70.70	$23.57	487,902
2018-08-21	$69.45	$71.30	$68.75	$70.20	$23.40	898,626
2018-08-20	$69.05	$69.80	$68.45	$69.35	$23.12	941,913
2018-08-17	$68.10	$69.65	$67.70	$69.15	$23.05	837,174
2018-08-16	$68.25	$68.95	$67.70	$68.30	$22.77	920,109
2018-08-15	$67.55	$68.90	$67.05	$67.70	$22.57	1,214,592
2018-08-14	$68.20	$68.85	$66.90	$67.95	$22.65	1,289,373
2018-08-13	$68.80	$70.20	$67.85	$68.15	$22.72	2,181,492
2018-08-10	$67.60	$69.20	$67.60	$68.70	$22.90	1,403,640
2018-08-09	$67.45	$69.10	$67.20	$68.30	$22.77	1,560,237
2018-08-08	$65.25	$67.55	$64.45	$67.50	$22.50	1,877,580
2018-08-07	$65.35	$67.90	$64.85	$65.45	$21.82	2,126,670
2018-08-06	$62.55	$66.00	$62.55	$65.30	$21.77	3,291,204
2018-08-03	$59.05	$62.60	$59.05	$62.45	$20.82	1,673,196
2018-08-02	$59.05	$61.35	$57.85	$61.05	$20.35	2,366,811
2018-08-01	$59.80	$60.70	$58.00	$59.75	$19.92	2,263,608
2018-07-31	$58.05	$60.40	$53.65	$59.78	$19.93	10,535,229
2018-07-30	$76.00	$76.85	$70.75	$71.90	$23.97	2,258,949
2018-07-27	$80.70	$80.70	$74.60	$75.85	$25.28	1,651,479
2018-07-26	$80.65	$82.00	$79.70	$80.40	$26.80	733,113
2018-07-25	$78.60	$81.05	$78.60	$80.90	$26.97	766,746
2018-07-24	$80.80	$80.85	$77.60	$78.55	$26.18	760,884
2018-07-23	$78.70	$80.80	$77.95	$80.25	$26.75	1,400,571
2018-07-20	$79.85	$80.65	$78.75	$79.00	$26.33	614,283
2018-07-19	$79.10	$80.56	$78.45	$79.55	$26.52	839,040
2018-07-18	$78.40	$79.50	$77.60	$78.95	$26.32	504,441
2018-07-17	$78.25	$79.10	$77.30	$78.60	$26.20	928,113
2018-07-16	$78.75	$79.40	$77.60	$77.85	$25.95	466,077
2018-07-13	$79.75	$80.35	$78.85	$78.90	$26.30	529,935
2018-07-12	$76.40	$79.70	$75.60	$79.65	$26.55	1,147,758
2018-07-11	$75.30	$76.53	$75.20	$75.80	$25.27	1,186,638
2018-07-10	$76.10	$76.75	$74.60	$75.45	$25.15	1,016,964
2018-07-09	$77.75	$78.25	$75.05	$76.20	$25.40	898,389
2018-07-06	$76.50	$77.90	$76.20	$77.40	$25.80	597,087
2018-07-05	$76.50	$76.70	$75.45	$76.55	$25.52	572,217
2018-07-03	$75.95	$76.45	$75.25	$76.05	$25.35	409,392
2018-07-02	$73.85	$75.75	$73.73	$75.50	$25.17	566,853
2018-06-29	$76.05	$76.90	$74.15	$74.50	$24.83	885,489
2018-06-28	$73.75	$76.25	$73.35	$75.80	$25.27	635,817
2018-06-27	$76.00	$76.95	$73.55	$73.75	$24.58	976,863
2018-06-26	$74.00	$76.55	$73.05	$75.95	$25.32	1,697,580
2018-06-25	$77.85	$77.90	$72.25	$73.00	$24.33	2,365,431
2018-06-22	$79.80	$80.10	$76.60	$78.45	$26.15	4,214,961
2018-06-21	$81.65	$82.20	$79.30	$79.60	$26.53	1,276,530
2018-06-20	$81.45	$82.75	$81.45	$81.55	$27.18	570,447
2018-06-19	$81.35	$81.70	$80.10	$81.35	$27.12	1,047,759
2018-06-18	$79.70	$82.90	$79.35	$81.90	$27.30	1,253,259
2018-06-15	$80.55	$80.80	$79.00	$79.80	$26.60	1,899,744
2018-06-14	$81.40	$82.20	$80.85	$80.95	$26.98	1,285,677
2018-06-13	$81.75	$83.10	$80.85	$81.00	$27.00	1,284,294
2018-06-12	$78.90	$82.00	$78.90	$81.90	$27.30	1,098,273
2018-06-11	$78.40	$79.95	$78.30	$78.65	$26.22	773,289
2018-06-08	$76.00	$78.70	$76.00	$78.30	$26.10	1,024,233
2018-06-07	$78.20	$78.20	$75.10	$76.15	$25.38	1,350,255
2018-06-06	$80.90	$80.90	$77.45	$78.05	$26.02	1,691,052
2018-06-05	$80.30	$82.00	$80.30	$80.90	$26.97	825,537
2018-06-04	$78.90	$80.85	$78.55	$80.25	$26.75	892,059
2018-06-01	$77.80	$79.10	$77.50	$78.75	$26.25	762,819
2018-05-31	$77.20	$78.00	$77.05	$77.65	$25.88	1,170,141
2018-05-30	$77.30	$78.30	$77.15	$77.25	$25.75	985,194
2018-05-29	$75.65	$77.65	$75.23	$77.15	$25.72	669,126
2018-05-25	$76.40	$77.10	$76.00	$76.15	$25.38	698,046
2018-05-24	$74.85	$76.90	$74.58	$76.60	$25.53	1,541,709
2018-05-23	$72.70	$74.95	$72.20	$74.90	$24.97	974,169
2018-05-22	$74.50	$74.95	$72.20	$72.70	$24.23	1,055,547
2018-05-21	$73.90	$74.63	$73.35	$74.45	$24.82	898,263
2018-05-18	$72.80	$74.10	$72.75	$73.55	$24.52	725,400
2018-05-17	$73.10	$73.50	$72.13	$72.75	$24.25	648,432
2018-05-16	$72.80	$73.85	$72.80	$72.95	$24.32	919,206
2018-05-15	$70.95	$72.80	$70.40	$72.70	$24.23	733,767
2018-05-14	$72.70	$73.90	$71.15	$71.50	$23.83	817,908
2018-05-11	$73.95	$74.30	$72.74	$72.75	$24.25	703,143
2018-05-10	$72.60	$74.30	$72.50	$73.85	$24.62	891,429
2018-05-09	$71.50	$73.10	$70.80	$72.60	$24.20	850,689
2018-05-08	$70.25	$71.65	$70.25	$71.10	$23.70	728,328
2018-05-07	$69.60	$70.65	$69.35	$70.20	$23.40	632,436
2018-05-04	$68.20	$69.60	$67.15	$69.35	$23.12	822,252
2018-05-03	$67.75	$69.15	$67.10	$68.40	$22.80	1,080,810
2018-05-02	$67.15	$70.80	$67.15	$68.00	$22.67	1,525,038
2018-05-01	$66.50	$67.70	$62.61	$67.30	$22.43	2,355,930
2018-04-30	$64.80	$65.85	$64.40	$65.35	$21.78	1,519,509
2018-04-27	$66.65	$66.85	$63.83	$64.30	$21.43	910,341
2018-04-26	$65.90	$67.45	$65.60	$66.40	$22.13	539,874
2018-04-25	$65.10	$65.75	$63.51	$65.60	$21.87	821,124
2018-04-24	$66.10	$66.55	$64.50	$64.90	$21.63	784,668
2018-04-23	$66.10	$67.21	$65.40	$65.55	$21.85	773,079
2018-04-20	$66.15	$66.40	$65.15	$65.60	$21.87	657,321
2018-04-19	$66.50	$66.95	$66.15	$66.40	$22.13	459,705
2018-04-18	$67.60	$67.95	$66.25	$66.65	$22.22	718,962
2018-04-17	$66.20	$68.25	$66.15	$67.35	$22.45	1,017,591
2018-04-16	$65.55	$66.35	$65.20	$65.75	$21.92	613,407
2018-04-13	$65.55	$65.95	$64.20	$64.95	$21.65	423,312
2018-04-12	$65.05	$65.95	$64.65	$65.20	$21.73	681,480
2018-04-11	$62.40	$64.95	$62.40	$64.60	$21.53	1,222,917
2018-04-10	$61.75	$62.30	$60.95	$62.25	$20.75	596,706
2018-04-09	$60.90	$62.75	$60.85	$61.15	$20.38	551,175
2018-04-06	$61.50	$62.20	$59.93	$60.45	$20.15	553,347
2018-04-05	$63.00	$63.10	$61.50	$61.90	$20.63	623,229
2018-04-04	$60.75	$62.60	$59.55	$62.50	$20.83	677,931
2018-04-03	$60.50	$61.85	$60.30	$61.80	$20.60	735,468
2018-04-02	$60.50	$61.50	$58.75	$60.10	$20.03	692,916
2018-03-29	$59.50	$61.75	$59.05	$60.50	$20.17	767,010
2018-03-28	$60.60	$60.70	$57.80	$59.20	$19.73	779,973
2018-03-27	$61.80	$62.40	$58.95	$59.50	$19.83	685,968
2018-03-26	$60.85	$61.65	$59.75	$61.40	$20.47	737,664
2018-03-23	$61.35	$61.50	$60.10	$60.15	$20.05	546,501
2018-03-22	$62.70	$63.50	$61.20	$61.45	$20.48	644,697
2018-03-21	$61.75	$63.45	$61.20	$62.95	$20.98	1,160,892
2018-03-20	$59.00	$61.85	$59.00	$61.60	$20.53	1,345,482
2018-03-19	$59.00	$59.15	$58.05	$58.95	$19.65	702,669
2018-03-16	$59.00	$59.55	$58.45	$59.00	$19.67	1,153,953
2018-03-15	$58.05	$59.00	$57.75	$58.80	$19.60	770,055
2018-03-14	$58.20	$58.50	$56.96	$58.15	$19.38	655,908
2018-03-13	$58.60	$59.00	$56.75	$57.65	$19.22	882,723
2018-03-12	$58.60	$59.00	$58.05	$58.65	$19.55	637,845
2018-03-09	$59.80	$60.00	$57.60	$58.20	$19.40	899,130
2018-03-08	$59.10	$60.05	$58.90	$59.30	$19.77	762,489
2018-03-07	$58.55	$59.55	$58.06	$58.75	$19.58	758,985
2018-03-06	$58.15	$59.05	$57.80	$59.05	$19.68	813,018
2018-03-05	$57.65	$58.80	$56.65	$58.00	$19.33	1,002,138
2018-03-02	$55.85	$58.00	$54.80	$57.70	$19.23	1,522,467
2018-03-01	$56.00	$56.65	$55.08	$56.05	$18.68	1,051,860
2018-02-28	$56.35	$57.65	$55.60	$56.15	$18.72	1,155,114
2018-02-27	$56.40	$57.95	$55.80	$55.85	$18.62	838,941
2018-02-26	$58.35	$59.25	$56.20	$56.30	$18.77	1,294,890
2018-02-23	$56.60	$58.10	$56.60	$57.85	$19.28	692,610
2018-02-22	$58.25	$58.65	$56.00	$56.20	$18.73	905,061
2018-02-21	$56.00	$58.95	$56.00	$57.80	$19.27	1,185,594
2018-02-20	$56.65	$58.75	$55.80	$55.90	$18.63	2,152,944
2018-02-16	$51.85	$56.80	$50.95	$56.30	$18.77	4,436,490
2018-02-15	$52.10	$52.65	$51.30	$51.95	$17.32	1,774,203
2018-02-14	$54.00	$54.60	$51.11	$51.95	$17.32	1,278,660
2018-02-13	$53.55	$55.75	$50.05	$54.15	$18.05	2,543,712
2018-02-12	$52.80	$54.35	$51.50	$53.90	$17.97	1,488,696
2018-02-09	$52.60	$53.15	$50.40	$52.40	$17.47	1,024,755
2018-02-08	$54.30	$54.35	$52.00	$52.05	$17.35	583,599
2018-02-07	$53.85	$54.45	$53.20	$54.05	$18.02	513,765
2018-02-06	$51.95	$54.30	$51.41	$53.80	$17.93	602,991
2018-02-05	$53.85	$55.75	$53.05	$53.40	$17.80	689,124
2018-02-02	$55.00	$55.20	$53.90	$54.45	$18.15	524,310
2018-02-01	$53.90	$55.65	$53.15	$55.35	$18.45	624,162
2018-01-31	$54.90	$55.20	$54.10	$54.30	$18.10	383,883
2018-01-30	$54.75	$55.75	$54.10	$54.60	$18.20	609,393
2018-01-29	$55.15	$55.85	$54.80	$55.35	$18.45	687,825
2018-01-26	$54.25	$55.35	$53.95	$55.15	$18.38	470,292
2018-01-25	$52.05	$54.20	$52.05	$54.10	$18.03	853,599
2018-01-24	$52.85	$53.05	$51.20	$51.80	$17.27	451,011
2018-01-23	$52.45	$52.80	$51.80	$52.65	$17.55	602,217
2018-01-22	$54.15	$54.40	$52.30	$52.65	$17.55	515,841
2018-01-19	$53.15	$55.18	$53.15	$54.25	$18.08	1,425,741
2018-01-18	$52.90	$52.95	$51.80	$52.80	$17.60	442,122
2018-01-17	$51.85	$53.25	$50.85	$52.90	$17.63	761,205
2018-01-16	$52.55	$53.85	$51.25	$51.30	$17.10	658,065
2018-01-12	$52.35	$52.45	$51.55	$52.05	$17.35	494,298
2018-01-11	$52.10	$52.75	$51.10	$52.20	$17.40	415,902
2018-01-10	$51.85	$52.35	$51.05	$51.95	$17.32	521,838
2018-01-09	$52.55	$52.95	$51.65	$52.15	$17.38	566,454
2018-01-08	$51.40	$52.40	$50.55	$52.25	$17.42	598,806
2018-01-05	$50.80	$51.65	$50.45	$51.40	$17.13	552,309
2018-01-04	$50.20	$50.80	$49.65	$50.75	$16.92	680,259
2018-01-03	$48.95	$49.95	$48.60	$49.85	$16.62	800,760
2018-01-02	$48.55	$49.00	$47.85	$49.00	$16.33	936,579
2017-12-29	$48.25	$48.65	$47.71	$48.55	$16.18	553,386
2017-12-28	$48.35	$48.60	$48.00	$48.20	$16.07	343,761
2017-12-27	$48.00	$48.45	$47.35	$48.15	$16.05	734,067
2017-12-26	$47.90	$48.65	$47.55	$48.00	$16.00	669,321
2017-12-22	$49.40	$49.45	$47.70	$48.00	$16.00	479,562
2017-12-21	$48.95	$49.55	$48.40	$49.50	$16.50	430,962
2017-12-20	$49.25	$49.30	$48.70	$48.90	$16.30	565,695
2017-12-19	$49.40	$49.90	$48.55	$48.85	$16.28	906,432
2017-12-18	$48.25	$49.55	$48.00	$49.45	$16.48	1,375,263
2017-12-15	$47.55	$48.10	$47.10	$47.75	$15.92	1,244,817
2017-12-14	$48.20	$48.65	$47.50	$47.60	$15.87	401,343
2017-12-13	$48.20	$49.15	$47.60	$48.25	$16.08	880,854
2017-12-12	$48.00	$48.35	$47.31	$48.25	$16.08	1,020,534
2017-12-11	$47.50	$47.80	$47.00	$47.70	$15.90	1,028,631
2017-12-08	$48.85	$48.95	$47.20	$47.35	$15.78	1,328,025
2017-12-07	$49.75	$51.75	$48.00	$48.30	$16.10	2,151,801
2017-12-06	$48.60	$50.23	$48.50	$49.55	$16.52	964,836
2017-12-05	$47.60	$49.55	$47.60	$48.15	$16.05	1,082,325
2017-12-04	$52.75	$52.82	$47.45	$47.55	$15.85	1,892,160
2017-12-01	$51.00	$52.70	$49.60	$52.35	$17.45	1,280,265
2017-11-30	$50.10	$50.65	$49.70	$50.30	$16.77	890,703
2017-11-29	$51.15	$51.25	$49.65	$49.95	$16.65	653,958
2017-11-28	$51.10	$51.55	$50.85	$51.20	$17.07	600,270
2017-11-27	$51.35	$51.65	$50.60	$51.05	$17.02	591,711
2017-11-24	$50.90	$51.70	$50.85	$51.35	$17.12	294,600
2017-11-22	$52.25	$52.40	$50.90	$51.00	$17.00	499,014
2017-11-21	$52.10	$53.60	$51.75	$52.05	$17.35	849,129
2017-11-20	$49.20	$52.20	$48.85	$52.10	$17.37	1,525,623
2017-11-17	$51.50	$51.90	$49.05	$49.05	$16.35	1,328,358
2017-11-16	$48.50	$52.00	$48.50	$51.90	$17.30	1,858,443
2017-11-15	$48.30	$48.70	$47.95	$48.25	$16.08	606,873
2017-11-14	$48.20	$48.75	$47.90	$48.65	$16.22	522,021
2017-11-13	$48.80	$49.00	$48.05	$48.45	$16.15	601,158
2017-11-10	$47.05	$48.80	$46.35	$48.80	$16.27	869,328
2017-11-09	$47.85	$48.05	$46.85	$47.10	$15.70	661,794
2017-11-08	$46.25	$49.00	$46.25	$48.35	$16.12	854,541
2017-11-07	$46.95	$47.75	$45.85	$46.15	$15.38	1,191,273
2017-11-06	$49.00	$49.25	$47.10	$47.80	$15.93	921,936
2017-11-03	$46.20	$51.70	$44.55	$48.70	$16.23	3,991,524
2017-11-02	$42.85	$43.15	$41.75	$42.00	$14.00	1,399,365
2017-11-01	$43.65	$44.05	$42.95	$43.05	$14.35	996,486
2017-10-31	$43.75	$44.05	$43.40	$43.60	$14.53	1,049,868
2017-10-30	$44.45	$44.45	$43.45	$43.60	$14.53	661,491
2017-10-27	$44.15	$44.50	$43.75	$44.25	$14.75	692,241
2017-10-26	$44.65	$44.90	$43.70	$43.80	$14.60	566,925
2017-10-25	$44.35	$44.95	$44.35	$44.75	$14.92	959,523
2017-10-24	$44.50	$44.70	$44.33	$44.35	$14.78	420,708
2017-10-23	$44.50	$44.75	$44.25	$44.40	$14.80	917,823
2017-10-20	$43.70	$44.70	$43.70	$44.40	$14.80	1,062,639
2017-10-19	$44.35	$44.55	$43.25	$43.75	$14.58	737,127
2017-10-18	$44.55	$44.60	$44.10	$44.40	$14.80	1,053,327
2017-10-17	$44.75	$44.75	$44.30	$44.30	$14.77	237,606
2017-10-16	$44.80	$45.10	$44.40	$44.65	$14.88	354,330
2017-10-13	$44.95	$45.20	$44.25	$44.80	$14.93	519,933
2017-10-12	$43.90	$44.95	$43.85	$44.85	$14.95	945,840
2017-10-11	$43.80	$44.10	$43.70	$43.90	$14.63	487,482
2017-10-10	$44.20	$44.25	$43.35	$43.60	$14.53	547,056
2017-10-09	$43.70	$44.20	$43.60	$43.90	$14.63	840,678
2017-10-06	$43.25	$43.75	$43.00	$43.70	$14.57	673,242
2017-10-05	$43.40	$43.40	$43.00	$43.40	$14.47	487,266
2017-10-04	$43.20	$43.52	$42.95	$43.25	$14.42	648,459
2017-10-03	$42.15	$43.35	$42.14	$43.25	$14.42	1,297,911
2017-10-02	$42.05	$42.40	$41.50	$41.95	$13.98	590,382
2017-09-29	$41.70	$42.20	$41.70	$41.90	$13.97	673,032
2017-09-28	$41.50	$41.75	$41.35	$41.65	$13.88	586,062
2017-09-27	$41.45	$41.85	$41.30	$41.55	$13.85	585,696
2017-09-26	$41.40	$41.45	$41.00	$41.15	$13.72	494,220
2017-09-25	$41.90	$42.10	$40.75	$41.10	$13.70	539,916
2017-09-22	$41.80	$42.35	$41.63	$41.80	$13.93	432,321
2017-09-21	$41.95	$43.05	$41.93	$42.00	$14.00	1,062,723
2017-09-20	$42.15	$42.45	$41.65	$42.05	$14.02	812,778
2017-09-19	$40.50	$42.15	$40.40	$42.05	$14.02	1,871,835
2017-09-18	$39.40	$40.65	$39.40	$40.45	$13.48	1,424,427
2017-09-15	$39.90	$40.05	$39.25	$39.30	$13.10	3,246,702
2017-09-14	$39.55	$40.15	$39.20	$39.95	$13.32	956,040
2017-09-13	$39.50	$39.90	$39.50	$39.60	$13.20	619,128
2017-09-12	$39.30	$39.75	$39.20	$39.70	$13.23	551,667
2017-09-11	$39.50	$39.60	$39.15	$39.35	$13.12	1,026,867
2017-09-08	$38.90	$39.75	$38.85	$39.45	$13.15	962,733
2017-09-07	$39.05	$39.15	$38.35	$38.90	$12.97	631,671
2017-09-06	$39.30	$39.40	$38.80	$39.05	$13.02	753,222
2017-09-05	$38.35	$39.60	$38.35	$39.50	$13.17	1,122,090
2017-09-01	$38.85	$38.90	$38.45	$38.70	$12.90	596,340
2017-08-31	$38.80	$38.90	$38.50	$38.80	$12.93	643,848
2017-08-30	$38.25	$38.90	$38.10	$38.80	$12.93	962,706
2017-08-29	$38.20	$38.45	$38.10	$38.25	$12.75	555,336
2017-08-28	$38.20	$38.30	$37.60	$38.20	$12.73	665,649
2017-08-25	$38.50	$38.50	$37.95	$38.10	$12.70	492,318
2017-08-24	$38.05	$38.60	$38.00	$38.30	$12.77	668,610
2017-08-23	$37.80	$38.15	$37.80	$37.95	$12.65	358,065
2017-08-22	$38.15	$38.28	$37.95	$38.00	$12.67	319,491
2017-08-21	$37.95	$38.40	$37.90	$38.15	$12.72	393,348
2017-08-18	$37.35	$38.15	$37.20	$38.00	$12.67	351,972
2017-08-17	$38.20	$38.80	$37.45	$37.60	$12.53	462,909
2017-08-16	$37.80	$38.90	$37.70	$38.55	$12.85	1,019,841
2017-08-15	$37.10	$38.00	$36.55	$37.80	$12.60	516,582
2017-08-14	$36.25	$37.10	$36.15	$37.10	$12.37	428,694
2017-08-11	$35.65	$35.98	$35.60	$35.85	$11.95	698,613
2017-08-10	$36.65	$36.80	$35.55	$35.65	$11.88	746,178
2017-08-09	$36.95	$37.45	$36.45	$36.75	$12.25	700,110
2017-08-08	$37.65	$38.15	$37.10	$37.30	$12.43	454,989
2017-08-07	$38.60	$39.35	$37.70	$37.80	$12.60	461,988
2017-08-04	$39.50	$40.00	$38.00	$38.55	$12.85	1,427,601
2017-08-03	$37.50	$37.60	$36.85	$37.55	$12.52	802,374
2017-08-02	$38.10	$38.10	$37.20	$37.40	$12.47	883,677
2017-08-01	$37.40	$37.85	$36.90	$37.85	$12.62	534,342
2017-07-31	$37.35	$37.35	$36.75	$37.25	$12.42	951,318
2017-07-28	$37.25	$37.65	$36.75	$37.30	$12.43	357,345
2017-07-27	$38.60	$39.00	$36.95	$37.40	$12.47	421,605
2017-07-26	$38.90	$39.05	$38.10	$38.40	$12.80	280,632
2017-07-25	$38.45	$38.95	$38.40	$38.85	$12.95	421,644
2017-07-24	$38.45	$38.83	$38.40	$38.50	$12.83	381,192
2017-07-21	$38.70	$38.90	$38.40	$38.50	$12.83	467,178
2017-07-20	$39.30	$39.30	$38.28	$38.55	$12.85	468,501
2017-07-19	$38.80	$39.20	$38.80	$39.20	$13.07	1,714,638
2017-07-18	$38.55	$38.80	$37.73	$38.80	$12.93	693,105
2017-07-17	$38.80	$38.85	$38.40	$38.55	$12.85	233,478
2017-07-14	$38.65	$38.85	$37.65	$38.60	$12.87	586,713
2017-07-13	$39.10	$39.15	$38.10	$38.45	$12.82	520,893
2017-07-12	$39.00	$39.15	$38.60	$39.00	$13.00	417,693
2017-07-11	$37.60	$38.80	$37.60	$38.75	$12.92	969,018
2017-07-10	$37.60	$38.10	$37.50	$37.50	$12.50	869,769
2017-07-07	$37.25	$37.75	$36.90	$37.65	$12.55	450,300
2017-07-06	$37.05	$37.35	$35.45	$37.20	$12.40	468,855
2017-07-05	$36.80	$37.30	$36.53	$37.20	$12.40	525,057
2017-07-03	$37.35	$37.35	$36.50	$36.80	$12.27	482,208
2017-06-30	$36.70	$37.40	$36.30	$37.20	$12.40	547,503
2017-06-29	$37.10	$37.15	$35.95	$36.60	$12.20	517,065
2017-06-28	$36.45	$37.55	$36.20	$37.25	$12.42	954,315
2017-06-27	$36.65	$37.30	$36.05	$36.25	$12.08	877,377
2017-06-26	$37.90	$37.90	$36.90	$36.90	$12.30	1,285,887
2017-06-23	$36.85	$37.70	$35.69	$37.70	$12.57	3,310,809
2017-06-22	$37.10	$37.15	$36.73	$36.80	$12.27	660,021
2017-06-21	$36.95	$37.50	$36.25	$37.05	$12.35	1,648,455
2017-06-20	$36.25	$36.47	$35.50	$35.95	$11.98	394,206
2017-06-19	$36.05	$36.40	$35.80	$36.20	$12.07	682,134
2017-06-16	$35.60	$36.05	$35.30	$35.85	$11.95	1,498,293
2017-06-15	$36.05	$36.05	$35.35	$35.75	$11.92	633,216
2017-06-14	$36.50	$36.55	$35.55	$36.25	$12.08	920,742
2017-06-13	$35.10	$36.25	$34.20	$36.25	$12.08	965,187
2017-06-12	$34.55	$35.30	$33.60	$35.05	$11.68	981,087
2017-06-09	$36.40	$36.50	$33.95	$34.85	$11.62	990,303
2017-06-08	$36.40	$36.50	$35.90	$36.40	$12.13	561,198
2017-06-07	$36.35	$36.50	$35.40	$36.35	$12.12	644,682
2017-06-06	$36.15	$36.58	$35.90	$36.35	$12.12	930,621
2017-06-05	$36.35	$36.35	$35.70	$36.30	$12.10	907,257
2017-06-02	$36.30	$36.60	$35.95	$36.40	$12.13	1,028,679
2017-06-01	$36.50	$36.50	$35.85	$36.25	$12.08	1,446,945
2017-05-31	$36.55	$36.95	$35.76	$36.35	$12.12	932,109
2017-05-30	$36.60	$36.60	$35.85	$36.50	$12.17	535,005
2017-05-26	$36.70	$37.00	$36.50	$36.65	$12.22	423,861
2017-05-25	$36.70	$37.00	$36.48	$36.80	$12.27	609,336
2017-05-24	$36.60	$37.00	$36.20	$36.65	$12.22	937,749
2017-05-23	$36.65	$36.90	$36.35	$36.60	$12.20	793,515
2017-05-22	$35.95	$36.85	$35.85	$36.55	$12.18	1,487,148
2017-05-19	$35.65	$36.40	$35.65	$35.95	$11.98	2,481,129
2017-05-18	$34.90	$35.75	$34.50	$35.60	$11.87	1,498,299
2017-05-17	$35.95	$35.95	$35.05	$35.05	$11.68	1,105,896
2017-05-16	$35.95	$36.25	$35.80	$36.10	$12.03	1,274,667
2017-05-15	$35.40	$36.05	$35.40	$35.75	$11.92	1,773,423
2017-05-12	$35.25	$35.65	$35.00	$35.15	$11.72	654,321
2017-05-11	$35.05	$35.50	$35.05	$35.40	$11.80	992,817
2017-05-10	$35.10	$35.60	$34.70	$35.25	$11.75	1,305,654
2017-05-09	$35.15	$35.25	$34.68	$35.00	$11.67	3,046,467
2017-05-08	$35.40	$36.95	$35.25	$35.55	$11.85	1,540,488
2017-05-05	$35.00	$35.45	$33.75	$35.20	$11.73	5,911,974
2017-05-04	$31.95	$32.05	$31.80	$31.90	$10.63	847,962
2017-05-03	$32.05	$32.05	$31.75	$31.95	$10.65	594,186
2017-05-02	$32.20	$32.20	$31.90	$31.95	$10.65	950,541
2017-05-01	$31.45	$32.15	$31.35	$32.00	$10.67	928,827
2017-04-28	$31.30	$31.65	$30.55	$31.40	$10.47	571,512
2017-04-27	$31.50	$31.55	$31.15	$31.25	$10.42	517,362
2017-04-26	$31.45	$31.60	$31.28	$31.35	$10.45	334,854
2017-04-25	$31.60	$31.60	$31.35	$31.40	$10.47	278,853
2017-04-24	$31.50	$31.58	$31.15	$31.35	$10.45	275,613
2017-04-21	$31.25	$31.45	$31.15	$31.30	$10.43	571,599
2017-04-20	$31.45	$31.50	$31.10	$31.35	$10.45	621,522
2017-04-19	$31.00	$31.60	$31.00	$31.30	$10.43	853,356
2017-04-18	$30.70	$31.15	$30.65	$31.10	$10.37	736,119
2017-04-17	$30.50	$30.85	$30.50	$30.80	$10.27	167,637
2017-04-13	$30.95	$31.30	$30.45	$30.45	$10.15	473,037
2017-04-12	$30.85	$30.95	$30.40	$30.80	$10.27	354,189
2017-04-11	$31.00	$31.25	$30.80	$30.95	$10.32	284,322
2017-04-10	$31.00	$31.30	$30.86	$31.05	$10.35	434,055
2017-04-07	$31.10	$31.10	$30.50	$31.05	$10.35	1,020,255
2017-04-06	$30.95	$31.15	$26.35	$31.10	$10.37	876,051
2017-04-05	$31.40	$31.70	$30.95	$31.00	$10.33	506,580
2017-04-04	$31.25	$31.45	$30.85	$31.25	$10.42	489,861
2017-04-03	$31.90	$32.25	$31.18	$31.30	$10.43	1,228,059
2017-03-31	$31.30	$31.80	$31.15	$31.80	$10.60	1,113,759
2017-03-30	$30.60	$31.30	$30.50	$31.25	$10.42	381,249
2017-03-29	$30.25	$30.75	$30.20	$30.55	$10.18	254,346
2017-03-28	$30.85	$31.00	$30.23	$30.35	$10.12	533,724
2017-03-27	$30.50	$31.00	$30.30	$30.85	$10.28	484,095
2017-03-24	$30.80	$31.05	$30.60	$30.95	$10.32	1,274,472
2017-03-23	$29.75	$31.00	$28.72	$30.70	$10.23	2,008,560
2017-03-22	$28.15	$28.50	$27.80	$28.45	$9.48	482,217
2017-03-21	$29.10	$29.10	$28.15	$28.20	$9.40	492,948
2017-03-20	$29.55	$29.65	$29.00	$29.00	$9.67	459,306
2017-03-17	$29.25	$29.75	$29.25	$29.50	$9.83	3,436,899
2017-03-16	$28.65	$29.20	$28.40	$29.10	$9.70	1,270,434
2017-03-15	$27.95	$28.65	$27.80	$28.45	$9.48	1,260,387
2017-03-14	$27.80	$28.30	$27.80	$27.95	$9.32	693,303
2017-03-13	$27.65	$28.70	$27.65	$28.05	$9.35	1,734,921
2017-03-10	$27.35	$27.50	$26.85	$27.40	$9.13	504,888
2017-03-09	$27.35	$27.45	$26.95	$27.15	$9.05	328,215
2017-03-08	$27.40	$27.65	$27.20	$27.45	$9.15	542,274
2017-03-07	$27.45	$27.95	$27.23	$27.35	$9.12	370,404
2017-03-06	$27.70	$27.90	$27.35	$27.55	$9.18	410,436
2017-03-03	$27.85	$28.15	$27.80	$27.95	$9.32	761,961
2017-03-02	$27.65	$28.23	$27.53	$28.00	$9.33	1,315,857
2017-03-01	$27.65	$27.95	$27.25	$27.85	$9.28	595,473
2017-02-28	$27.45	$27.70	$27.20	$27.40	$9.13	1,019,121
2017-02-27	$27.70	$28.10	$27.48	$27.75	$9.25	614,424
2017-02-24	$27.45	$27.80	$27.10	$27.70	$9.23	439,755
2017-02-23	$28.10	$28.10	$27.30	$27.70	$9.23	743,541
2017-02-22	$28.10	$28.40	$28.00	$28.00	$9.33	517,782
2017-02-21	$28.10	$28.35	$28.00	$28.20	$9.40	927,771
2017-02-17	$27.70	$28.05	$27.30	$27.95	$9.32	441,828
2017-02-16	$27.40	$27.98	$27.35	$27.80	$9.27	911,100
2017-02-15	$27.25	$27.58	$27.10	$27.40	$9.13	711,495
2017-02-14	$27.95	$27.95	$26.95	$27.40	$9.13	893,865
2017-02-13	$27.80	$28.30	$26.85	$28.18	$9.39	1,336,152
2017-02-10	$25.20	$29.40	$25.20	$28.05	$9.35	1,568,475
2017-02-09	$30.85	$30.85	$27.70	$28.70	$9.57	3,049,506
2017-02-08	$31.20	$31.20	$30.08	$30.25	$10.08	1,048,803
2017-02-07	$30.55	$31.15	$30.15	$31.00	$10.33	2,017,329
2017-02-06	$29.60	$30.55	$29.40	$30.40	$10.13	1,064,538
2017-02-03	$29.55	$29.80	$29.25	$29.60	$9.87	534,261
2017-02-02	$29.45	$29.75	$29.25	$29.50	$9.83	213,642
2017-02-01	$30.10	$30.10	$29.45	$29.50	$9.83	351,516
2017-01-31	$29.50	$29.95	$29.20	$29.90	$9.97	460,668
2017-01-30	$29.35	$29.75	$28.85	$29.65	$9.88	466,914
2017-01-27	$29.70	$29.95	$29.45	$29.55	$9.85	350,010
2017-01-26	$29.65	$29.80	$29.25	$29.75	$9.92	615,258
2017-01-25	$30.25	$30.50	$29.70	$29.75	$9.92	2,177,286
2017-01-24	$29.65	$30.15	$29.60	$30.00	$10.00	1,407,963
2017-01-23	$29.35	$29.75	$29.20	$29.60	$9.87	549,450
2017-01-20	$29.25	$29.55	$29.10	$29.45	$9.82	449,883
2017-01-19	$29.30	$29.45	$29.00	$29.25	$9.75	493,743
2017-01-18	$29.20	$29.55	$28.80	$29.25	$9.75	1,205,292
2017-01-17	$28.80	$29.50	$28.45	$29.20	$9.73	1,226,889
2017-01-13	$27.95	$29.30	$27.95	$29.10	$9.70	843,204
2017-01-12	$27.70	$28.00	$26.85	$27.85	$9.28	469,935
2017-01-11	$27.55	$28.23	$27.50	$27.80	$9.27	545,907
2017-01-10	$26.95	$28.25	$26.55	$27.55	$9.18	1,405,338
2017-01-09	$26.80	$27.30	$26.45	$26.85	$8.95	1,829,352
2017-01-06	$27.00	$27.10	$26.70	$26.75	$8.92	376,353
2017-01-05	$26.95	$27.20	$26.60	$26.75	$8.92	282,096
2017-01-04	$27.30	$27.30	$26.55	$27.05	$9.02	493,002
2017-01-03	$26.95	$27.40	$26.70	$27.25	$9.08	1,107,816
2016-12-30	$26.55	$26.95	$25.95	$26.80	$8.93	565,083
2016-12-29	$25.80	$26.45	$25.80	$26.45	$8.82	280,467
2016-12-28	$25.95	$26.08	$25.35	$25.75	$8.58	226,401
2016-12-27	$25.85	$26.35	$25.65	$26.00	$8.67	428,961
2016-12-23	$25.55	$25.95	$25.50	$25.80	$8.60	294,663
2016-12-22	$26.45	$26.80	$25.05	$25.55	$8.52	807,645
2016-12-21	$26.70	$27.85	$25.60	$26.55	$8.85	1,282,080
2016-12-20	$26.25	$26.80	$26.05	$26.55	$8.85	860,634
2016-12-19	$24.85	$26.40	$24.80	$26.35	$8.78	1,109,937
2016-12-16	$25.30	$25.35	$24.75	$24.85	$8.28	819,618
2016-12-15	$26.30	$26.65	$25.10	$25.20	$8.40	931,665
2016-12-14	$26.90	$27.15	$26.05	$26.15	$8.72	403,983
2016-12-13	$26.85	$27.65	$26.75	$27.00	$9.00	622,359
2016-12-12	$26.85	$27.20	$26.50	$26.70	$8.90	810,804
2016-12-09	$27.95	$28.15	$26.95	$27.00	$9.00	255,567
2016-12-08	$27.05	$27.90	$26.55	$27.80	$9.27	722,358
2016-12-07	$27.25	$27.35	$26.50	$26.90	$8.97	652,818
2016-12-06	$27.80	$27.80	$27.05	$27.25	$9.08	532,221
2016-12-05	$27.50	$27.60	$26.85	$27.60	$9.20	1,806,549
2016-12-02	$27.10	$27.50	$26.40	$27.25	$9.08	904,074
2016-12-01	$29.35	$29.35	$27.02	$27.35	$9.12	1,025,895
2016-11-30	$30.20	$30.20	$29.15	$29.20	$9.73	729,015
2016-11-29	$30.40	$30.55	$29.78	$29.95	$9.98	1,640,793
2016-11-28	$30.70	$30.75	$30.30	$30.50	$10.17	450,753
2016-11-25	$30.65	$30.90	$30.50	$30.70	$10.23	416,928
2016-11-23	$31.00	$31.15	$30.55	$30.70	$10.23	1,190,547
2016-11-22	$30.70	$31.10	$30.20	$31.10	$10.37	1,002,477
2016-11-21	$30.85	$30.98	$30.70	$30.90	$10.30	498,729
2016-11-18	$30.80	$30.95	$30.65	$30.95	$10.32	293,532
2016-11-17	$30.70	$31.05	$30.50	$30.80	$10.27	995,028
2016-11-16	$30.65	$30.90	$30.65	$30.70	$10.23	415,431
2016-11-15	$30.80	$31.05	$30.80	$30.85	$10.28	1,223,499
2016-11-14	$31.00	$31.50	$30.35	$30.95	$10.32	1,711,758
2016-11-11	$29.90	$31.50	$29.20	$30.90	$10.30	1,962,600
2016-11-10	$29.90	$30.25	$29.35	$30.00	$10.00	1,254,732
2016-11-09	$28.85	$30.35	$27.90	$29.60	$9.87	1,071,699
2016-11-08	$29.35	$29.80	$27.00	$29.40	$9.80	1,366,038
2016-11-07	$26.90	$32.05	$26.00	$29.20	$9.73	3,901,674
2016-11-04	$29.75	$29.80	$28.10	$28.85	$9.62	1,877,016
2016-11-03	$28.30	$29.03	$24.45	$28.85	$9.62	503,241
2016-11-02	$28.40	$28.70	$28.10	$28.30	$9.43	240,717
2016-11-01	$28.60	$29.00	$28.25	$28.60	$9.53	173,667
2016-10-31	$28.40	$28.75	$28.25	$28.55	$9.52	276,291
2016-10-28	$28.25	$28.85	$28.05	$28.15	$9.38	120,459
2016-10-27	$28.35	$28.90	$28.15	$28.15	$9.38	124,035
2016-10-26	$28.35	$28.80	$28.13	$28.40	$9.47	178,554
2016-10-25	$28.50	$28.95	$28.15	$28.60	$9.53	229,395
2016-10-24	$28.95	$29.10	$27.95	$28.65	$9.55	146,136
2016-10-21	$28.40	$29.10	$27.70	$28.70	$9.57	265,044
2016-10-20	$28.50	$28.70	$28.00	$28.50	$9.50	192,930
2016-10-19	$28.45	$29.40	$28.25	$28.60	$9.53	148,560
2016-10-18	$28.95	$28.95	$28.50	$28.55	$9.52	146,334
2016-10-17	$28.85	$28.85	$28.50	$28.55	$9.52	101,415
2016-10-14	$29.05	$30.22	$28.64	$28.89	$9.63	180,222
2016-10-13	$28.51	$29.20	$27.86	$29.08	$9.69	207,597
2016-10-12	$29.04	$29.04	$28.14	$28.74	$9.58	333,771
2016-10-11	$30.09	$30.09	$28.70	$29.12	$9.71	267,039
2016-10-10	$30.43	$30.90	$30.13	$30.28	$10.09	368,391
2016-10-07	$29.69	$30.01	$29.54	$29.93	$9.98	203,553
2016-10-06	$30.14	$30.19	$29.38	$29.73	$9.91	238,635
2016-10-05	$29.87	$30.20	$29.75	$30.17	$10.06	235,155
2016-10-04	$30.11	$30.11	$29.54	$29.93	$9.98	250,308
2016-10-03	$29.86	$30.54	$29.82	$30.11	$10.04	187,686
2016-09-30	$29.61	$30.29	$29.54	$30.10	$10.03	251,820
2016-09-29	$30.10	$30.10	$29.36	$29.59	$9.86	168,543
2016-09-28	$30.06	$30.13	$29.86	$30.11	$10.04	179,331
2016-09-27	$29.85	$30.09	$29.65	$30.01	$10.00	206,037
2016-09-26	$29.75	$30.01	$29.54	$29.86	$9.95	125,796
2016-09-23	$30.21	$30.41	$29.84	$29.95	$9.98	223,623
2016-09-22	$30.63	$30.63	$29.99	$30.34	$10.11	303,528
2016-09-21	$29.53	$30.50	$29.52	$30.25	$10.08	442,224
2016-09-20	$29.78	$29.78	$29.13	$29.50	$9.83	229,866
2016-09-19	$29.27	$29.79	$29.24	$29.62	$9.87	377,196
2016-09-16	$29.07	$29.41	$28.71	$29.19	$9.73	585,147
2016-09-15	$28.67	$29.18	$28.67	$29.01	$9.67	252,993
2016-09-14	$28.32	$28.98	$28.02	$28.70	$9.57	356,184
2016-09-13	$28.57	$28.76	$28.12	$28.32	$9.44	310,044
2016-09-12	$28.56	$29.01	$28.27	$28.90	$9.63	448,638
2016-09-09	$29.89	$29.90	$28.84	$28.84	$9.61	474,327
2016-09-08	$30.00	$30.21	$29.94	$30.10	$10.03	461,265
2016-09-07	$30.00	$30.21	$29.82	$30.17	$10.06	365,370
2016-09-06	$30.02	$30.30	$29.90	$29.99	$10.00	471,696
2016-09-02	$29.69	$30.25	$29.50	$30.21	$10.07	547,305
2016-09-01	$29.48	$29.90	$29.34	$29.74	$9.91	299,676
2016-08-31	$29.45	$29.85	$29.09	$29.55	$9.85	1,229,499
2016-08-30	$28.86	$29.70	$28.86	$29.68	$9.89	1,457,865
2016-08-29	$28.96	$29.40	$28.64	$29.08	$9.69	478,491
2016-08-26	$28.92	$29.36	$28.79	$28.99	$9.66	701,700
2016-08-25	$28.27	$29.08	$28.27	$28.70	$9.57	626,313
2016-08-24	$28.21	$28.81	$28.15	$28.39	$9.46	735,864
2016-08-23	$28.11	$28.63	$28.02	$28.19	$9.40	572,115
2016-08-22	$28.33	$28.62	$27.79	$28.06	$9.35	534,663
2016-08-19	$27.67	$28.76	$27.36	$28.43	$9.48	948,345
2016-08-18	$27.24	$27.74	$26.13	$27.71	$9.24	350,421
2016-08-17	$27.40	$27.60	$27.08	$27.35	$9.12	266,607
2016-08-16	$27.65	$27.70	$27.42	$27.49	$9.16	688,437
2016-08-15	$27.94	$28.10	$27.39	$27.80	$9.27	666,381
2016-08-12	$27.49	$28.19	$27.12	$28.00	$9.33	1,150,956
2016-08-11	$27.49	$28.00	$27.00	$27.38	$9.13	974,946
2016-08-10	$27.52	$28.43	$26.33	$27.32	$9.11	3,687,522
2016-08-09	$25.62	$26.07	$25.54	$26.00	$8.67	633,387
2016-08-08	$25.80	$25.99	$25.41	$25.72	$8.57	358,353
2016-08-05	$25.45	$25.79	$24.51	$25.63	$8.54	366,987
2016-08-04	$25.61	$25.77	$25.33	$25.35	$8.45	155,421
2016-08-03	$25.25	$25.70	$24.96	$25.57	$8.52	195,048
2016-08-02	$25.92	$25.98	$23.71	$25.33	$8.44	182,754
2016-08-01	$25.82	$26.03	$25.21	$25.90	$8.63	374,253
2016-07-29	$25.89	$25.92	$25.21	$25.69	$8.56	168,060
2016-07-28	$25.75	$26.00	$25.63	$25.84	$8.61	187,905
2016-07-27	$25.61	$25.81	$25.13	$25.70	$8.57	158,190
2016-07-26	$25.50	$25.74	$25.30	$25.45	$8.48	124,524
2016-07-25	$25.44	$25.77	$25.20	$25.48	$8.49	162,072
2016-07-22	$25.27	$25.56	$24.77	$25.40	$8.47	335,907
2016-07-21	$25.56	$25.65	$24.78	$25.13	$8.38	394,317
2016-07-20	$25.41	$25.92	$25.02	$25.58	$8.53	225,432
2016-07-19	$25.42	$25.60	$25.03	$25.20	$8.40	383,118
2016-07-18	$25.45	$25.58	$25.21	$25.41	$8.47	277,773
2016-07-15	$25.56	$25.56	$24.85	$25.36	$8.45	174,873
2016-07-14	$25.48	$25.64	$25.06	$25.32	$8.44	232,368
2016-07-13	$24.88	$25.27	$24.75	$25.25	$8.42	299,061
2016-07-12	$25.10	$25.24	$22.55	$25.04	$8.35	205,194
2016-07-11	$25.20	$25.48	$24.67	$24.91	$8.30	524,631
2016-07-08	$24.51	$25.16	$24.46	$25.05	$8.35	373,518
2016-07-07	$24.34	$24.69	$23.88	$24.26	$8.09	300,030
2016-07-06	$24.02	$24.50	$22.34	$24.14	$8.05	397,263
2016-07-05	$24.78	$24.78	$22.07	$24.28	$8.09	320,385
2016-07-01	$23.96	$24.97	$23.96	$24.72	$8.24	330,627
2016-06-30	$23.86	$24.02	$23.28	$24.02	$8.01	352,458
2016-06-29	$23.00	$23.68	$22.77	$23.59	$7.86	235,311
2016-06-28	$22.56	$23.08	$22.45	$22.69	$7.56	268,584
2016-06-27	$23.78	$23.78	$21.54	$22.23	$7.41	982,581
2016-06-24	$24.61	$25.00	$23.22	$23.85	$7.95	1,391,856
2016-06-23	$25.44	$25.73	$25.32	$25.69	$8.56	216,795
2016-06-22	$25.64	$25.82	$25.07	$25.21	$8.40	200,472
2016-06-21	$25.65	$25.87	$25.19	$25.66	$8.55	189,651
2016-06-20	$25.19	$25.96	$25.07	$25.55	$8.52	238,179
2016-06-17	$25.93	$25.95	$24.48	$24.85	$8.28	435,033
2016-06-16	$25.52	$25.98	$25.36	$25.89	$8.63	233,223
2016-06-15	$25.54	$25.94	$25.54	$25.81	$8.60	241,998
2016-06-14	$25.34	$25.68	$25.29	$25.51	$8.50	219,462
2016-06-13	$25.04	$25.79	$25.04	$25.36	$8.45	300,861
2016-06-10	$25.99	$26.14	$25.22	$25.24	$8.41	546,837
2016-06-09	$25.90	$26.00	$25.51	$25.99	$8.66	403,077
2016-06-08	$25.94	$26.05	$25.74	$25.90	$8.63	514,158
2016-06-07	$25.81	$26.00	$25.70	$25.87	$8.62	319,101
2016-06-06	$25.59	$26.00	$25.59	$25.85	$8.62	313,617
2016-06-03	$25.40	$25.94	$24.93	$25.63	$8.54	463,812
2016-06-02	$25.04	$26.00	$24.55	$25.76	$8.59	652,887
2016-06-01	$24.24	$25.65	$24.18	$25.26	$8.42	1,303,680
2016-05-31	$23.73	$24.38	$23.52	$24.32	$8.11	882,957
2016-05-27	$23.73	$24.00	$23.40	$23.99	$8.00	332,286
2016-05-26	$23.54	$23.97	$23.28	$23.83	$7.94	329,439
2016-05-25	$23.99	$24.00	$23.41	$23.44	$7.81	264,468
2016-05-24	$23.31	$23.89	$23.14	$23.82	$7.94	413,379
2016-05-23	$22.86	$23.50	$22.86	$23.10	$7.70	311,841
2016-05-20	$22.50	$23.09	$22.47	$23.03	$7.68	247,311
2016-05-19	$22.83	$23.25	$22.25	$22.35	$7.45	375,858
2016-05-18	$22.30	$23.29	$22.30	$22.98	$7.66	371,061
2016-05-17	$22.07	$22.95	$22.00	$22.43	$7.48	451,494
2016-05-16	$22.36	$22.97	$22.36	$22.61	$7.54	382,815
2016-05-13	$21.66	$22.35	$21.66	$22.23	$7.41	316,218
2016-05-12	$21.36	$21.79	$21.01	$21.75	$7.25	629,571
2016-05-11	$21.75	$22.00	$21.22	$21.27	$7.09	241,089
2016-05-10	$20.60	$21.88	$20.60	$21.70	$7.23	880,173
2016-05-09	$20.58	$20.97	$20.46	$20.62	$6.87	825,084
2016-05-06	$20.63	$21.16	$20.25	$20.53	$6.84	925,758
2016-05-05	$20.20	$22.45	$20.14	$21.02	$7.01	1,258,455
2016-05-04	$19.17	$19.65	$18.74	$19.04	$6.35	355,680
2016-05-03	$19.68	$19.95	$19.08	$19.33	$6.44	373,353
2016-05-02	$19.37	$20.15	$18.90	$19.94	$6.65	430,290
2016-04-29	$19.50	$19.55	$18.88	$19.15	$6.38	253,254
2016-04-28	$19.68	$20.40	$19.50	$19.58	$6.53	406,398
2016-04-27	$19.64	$19.91	$18.83	$19.74	$6.58	330,225
2016-04-26	$19.59	$19.88	$19.29	$19.52	$6.51	443,439
2016-04-25	$19.62	$19.89	$19.24	$19.49	$6.50	227,034
2016-04-22	$19.36	$19.81	$19.36	$19.64	$6.55	171,414
2016-04-21	$19.42	$19.67	$19.18	$19.39	$6.46	298,410
2016-04-20	$19.28	$19.50	$19.17	$19.26	$6.42	111,894
2016-04-19	$19.87	$19.91	$19.13	$19.31	$6.44	181,911
2016-04-18	$19.46	$19.95	$19.45	$19.73	$6.58	250,188
2016-04-15	$18.94	$19.72	$18.72	$19.63	$6.54	383,973
2016-04-14	$18.70	$19.15	$18.52	$19.02	$6.34	570,690
2016-04-13	$17.84	$18.75	$17.72	$18.68	$6.23	299,634
2016-04-12	$17.66	$18.02	$17.09	$17.71	$5.90	489,579
2016-04-11	$17.91	$18.17	$17.65	$17.74	$5.91	397,584
2016-04-08	$17.95	$18.04	$17.35	$17.58	$5.86	295,800
2016-04-07	$17.88	$17.88	$17.55	$17.73	$5.91	423,303
2016-04-06	$17.79	$18.22	$17.52	$18.10	$6.03	323,148
2016-04-05	$18.22	$18.29	$17.77	$17.86	$5.95	381,768
2016-04-04	$18.22	$18.61	$17.77	$18.37	$6.12	576,498
2016-04-01	$18.02	$18.67	$18.02	$18.32	$6.11	196,164
2016-03-31	$18.45	$18.60	$18.02	$18.25	$6.08	329,340
2016-03-30	$17.61	$18.72	$17.61	$18.46	$6.15	498,138
2016-03-29	$17.52	$18.22	$17.15	$18.15	$6.05	366,777
2016-03-28	$17.79	$17.88	$17.05	$17.56	$5.85	287,355
2016-03-24	$17.72	$18.06	$17.26	$17.66	$5.89	335,931
2016-03-23	$18.73	$18.84	$17.78	$17.88	$5.96	268,683
2016-03-22	$18.70	$19.13	$18.46	$18.79	$6.26	358,278
2016-03-21	$18.80	$19.17	$18.68	$18.90	$6.30	516,156
2016-03-18	$18.16	$18.82	$17.99	$18.75	$6.25	632,619
2016-03-17	$17.25	$18.08	$17.19	$18.02	$6.01	350,508
2016-03-16	$17.44	$17.74	$17.13	$17.16	$5.72	288,669
2016-03-15	$18.06	$18.06	$17.14	$17.50	$5.83	423,963
2016-03-14	$18.21	$18.34	$17.38	$18.19	$6.06	723,621
2016-03-11	$18.42	$18.45	$17.90	$18.22	$6.07	431,133
2016-03-10	$18.62	$18.79	$17.80	$18.23	$6.08	431,247
2016-03-09	$18.95	$19.00	$18.18	$18.60	$6.20	542,673
2016-03-08	$19.09	$19.40	$18.65	$18.85	$6.28	391,599
2016-03-07	$18.59	$19.63	$18.59	$19.20	$6.40	491,385
2016-03-04	$18.84	$19.87	$18.44	$18.83	$6.28	742,878
2016-03-03	$19.21	$19.32	$18.11	$18.81	$6.27	879,885
2016-03-02	$18.80	$19.48	$18.46	$19.41	$6.47	797,259
2016-03-01	$18.64	$19.12	$18.19	$18.86	$6.29	622,938
2016-02-29	$18.63	$18.95	$18.12	$18.41	$6.14	469,719
2016-02-26	$18.34	$18.86	$17.52	$18.68	$6.23	507,513
2016-02-25	$18.37	$18.39	$17.58	$18.25	$6.08	386,163
2016-02-24	$17.60	$18.21	$17.07	$18.12	$6.04	367,887
2016-02-23	$17.53	$17.99	$17.53	$17.83	$5.94	550,122
2016-02-22	$17.45	$18.10	$17.33	$17.72	$5.91	635,607
2016-02-19	$17.17	$17.60	$16.60	$17.26	$5.75	1,018,485
2016-02-18	$16.87	$17.32	$16.60	$17.23	$5.74	470,013
2016-02-17	$17.10	$17.41	$16.66	$16.87	$5.62	455,031
2016-02-16	$16.50	$17.23	$16.08	$17.01	$5.67	694,014
2016-02-12	$15.93	$16.69	$14.50	$16.16	$5.39	1,584,288
2016-02-11	$13.54	$14.43	$13.50	$13.82	$4.61	514,131
2016-02-10	$13.72	$14.70	$13.60	$13.88	$4.63	472,098
2016-02-09	$14.50	$14.87	$13.25	$13.62	$4.54	800,394
2016-02-08	$14.26	$14.81	$13.89	$14.74	$4.91	456,003
2016-02-05	$16.76	$16.96	$14.63	$14.64	$4.88	638,109
2016-02-04	$17.55	$17.91	$16.81	$17.00	$5.67	295,548
2016-02-03	$17.77	$17.79	$16.85	$17.56	$5.85	364,266
2016-02-02	$18.46	$18.46	$17.47	$17.53	$5.84	318,336
2016-02-01	$18.65	$19.20	$18.00	$18.71	$6.24	463,617
2016-01-29	$17.05	$18.89	$17.05	$18.82	$6.27	315,981
2016-01-28	$17.23	$17.23	$16.46	$16.97	$5.66	364,149
2016-01-27	$17.63	$17.68	$16.87	$17.02	$5.67	293,187
2016-01-26	$18.01	$18.22	$17.09	$17.79	$5.93	394,509
2016-01-25	$18.24	$18.24	$17.42	$17.74	$5.91	367,593
2016-01-22	$17.81	$18.50	$17.63	$18.37	$6.12	375,387
2016-01-21	$18.01	$18.15	$17.14	$17.37	$5.79	513,966
2016-01-20	$17.23	$18.17	$15.84	$17.83	$5.94	1,381,416
2016-01-19	$18.90	$19.51	$17.18	$17.61	$5.87	479,418
2016-01-15	$19.00	$19.28	$17.90	$18.65	$6.22	641,796
2016-01-14	$18.10	$19.78	$17.82	$19.74	$6.58	540,378
2016-01-13	$17.63	$18.25	$17.50	$18.00	$6.00	590,631
2016-01-12	$16.79	$17.21	$16.79	$17.12	$5.71	504,612
2016-01-11	$16.44	$16.76	$15.82	$16.61	$5.54	289,317
2016-01-08	$17.13	$17.22	$16.19	$16.30	$5.43	509,511
2016-01-07	$17.85	$17.96	$16.93	$17.02	$5.67	374,604
2016-01-06	$17.82	$18.43	$17.73	$18.21	$6.07	384,915
2016-01-05	$18.20	$18.63	$17.87	$18.11	$6.04	477,885
2016-01-04	$18.42	$18.98	$17.93	$18.17	$6.06	587,853
2015-12-31	$19.09	$19.10	$18.57	$18.80	$6.27	240,480
2015-12-30	$19.24	$19.34	$19.02	$19.16	$6.39	231,723
2015-12-29	$19.25	$19.48	$18.79	$19.24	$6.41	340,500
2015-12-28	$18.87	$19.20	$18.57	$19.08	$6.36	367,542
2015-12-24	$18.62	$19.11	$18.62	$19.01	$6.34	129,942
2015-12-23	$18.03	$18.68	$17.95	$18.59	$6.20	212,034
2015-12-22	$17.33	$17.96	$17.31	$17.95	$5.98	281,634
2015-12-21	$17.00	$17.67	$16.73	$17.49	$5.83	372,384
2015-12-18	$17.05	$17.49	$16.64	$17.36	$5.79	465,906
2015-12-17	$17.25	$17.39	$16.42	$17.15	$5.72	376,626
2015-12-16	$16.99	$17.35	$16.84	$17.20	$5.73	387,816
2015-12-15	$16.47	$16.62	$15.91	$16.60	$5.53	353,124
2015-12-14	$16.42	$16.48	$15.67	$16.26	$5.42	351,261
2015-12-11	$16.71	$16.90	$16.11	$16.44	$5.48	401,175
2015-12-10	$16.52	$17.29	$16.00	$16.99	$5.66	368,076
2015-12-09	$16.68	$17.27	$16.43	$16.50	$5.50	255,825
2015-12-08	$16.32	$16.89	$15.96	$16.70	$5.57	401,271
2015-12-07	$16.62	$17.00	$16.10	$16.41	$5.47	326,127
2015-12-04	$16.85	$17.06	$16.50	$16.80	$5.60	287,430
2015-12-03	$17.54	$17.57	$16.65	$16.86	$5.62	214,707
2015-12-02	$17.74	$18.14	$17.30	$17.42	$5.81	244,542
2015-12-01	$17.93	$17.93	$17.02	$17.80	$5.93	324,675
2015-11-30	$17.43	$18.02	$16.50	$17.85	$5.95	389,808
2015-11-27	$17.74	$18.00	$17.28	$17.40	$5.80	120,102
2015-11-25	$17.69	$17.82	$17.45	$17.73	$5.91	223,914
2015-11-24	$16.70	$17.84	$16.48	$17.70	$5.90	696,087
2015-11-23	$16.87	$17.00	$16.43	$16.83	$5.61	333,834
2015-11-20	$16.75	$17.10	$16.58	$16.83	$5.61	508,401
2015-11-19	$16.46	$16.69	$16.14	$16.64	$5.55	435,534
2015-11-18	$16.33	$16.58	$15.67	$16.43	$5.48	311,598
2015-11-17	$16.53	$16.53	$15.79	$16.21	$5.40	385,383
2015-11-16	$15.67	$16.65	$15.30	$16.46	$5.49	679,395
2015-11-13	$16.11	$16.60	$15.46	$15.70	$5.23	544,842
2015-11-12	$16.35	$16.61	$15.87	$16.20	$5.40	419,175
2015-11-11	$16.56	$16.92	$16.01	$16.60	$5.53	328,227
2015-11-10	$16.61	$16.68	$15.93	$16.50	$5.50	527,481
2015-11-09	$16.98	$17.18	$16.19	$16.74	$5.58	650,142
2015-11-06	$16.90	$18.01	$16.83	$16.93	$5.64	1,704,501
2015-11-05	$16.96	$16.97	$15.36	$15.50	$5.17	818,853
2015-11-04	$17.16	$17.97	$16.53	$17.08	$5.69	576,333
2015-11-03	$16.43	$17.40	$16.37	$17.25	$5.75	333,576
2015-11-02	$15.97	$16.87	$15.29	$16.52	$5.51	389,940
2015-10-30	$15.39	$16.42	$15.37	$15.97	$5.32	391,443
2015-10-29	$15.80	$16.00	$15.13	$15.39	$5.13	280,020
2015-10-28	$15.51	$16.26	$15.06	$15.93	$5.31	265,260
2015-10-27	$15.82	$15.83	$15.03	$15.47	$5.16	503,613
2015-10-26	$15.98	$15.98	$15.39	$15.59	$5.20	205,500
2015-10-23	$15.77	$16.07	$15.01	$16.02	$5.34	169,521
2015-10-22	$16.00	$16.12	$15.03	$15.58	$5.19	405,858
2015-10-21	$16.60	$16.60	$15.31	$15.85	$5.28	399,867
2015-10-20	$16.55	$16.90	$15.77	$16.51	$5.50	378,297
2015-10-19	$16.65	$17.18	$16.10	$16.59	$5.53	451,995
2015-10-16	$16.44	$16.88	$16.13	$16.74	$5.58	309,615
2015-10-15	$15.48	$17.62	$15.00	$16.42	$5.47	488,979
2015-10-14	$15.90	$15.90	$15.19	$15.36	$5.12	272,193
2015-10-13	$15.88	$16.27	$15.48	$15.60	$5.20	329,133
2015-10-12	$16.12	$16.47	$15.73	$15.98	$5.33	433,236
2015-10-09	$16.47	$16.65	$15.99	$16.15	$5.38	251,880
2015-10-08	$16.51	$17.13	$15.96	$16.50	$5.50	502,641
2015-10-07	$15.84	$16.79	$15.27	$16.49	$5.50	574,365
2015-10-06	$15.86	$15.93	$15.31	$15.76	$5.25	409,023
2015-10-05	$15.68	$16.03	$15.35	$15.97	$5.32	507,411
2015-10-02	$14.91	$15.66	$14.57	$15.60	$5.20	651,798
2015-10-01	$15.54	$15.70	$14.60	$15.06	$5.02	649,587
2015-09-30	$15.42	$15.64	$14.57	$15.58	$5.19	939,306
2015-09-29	$16.12	$16.99	$15.03	$15.22	$5.07	745,569
2015-09-28	$16.94	$17.08	$16.30	$16.39	$5.46	590,940
2015-09-25	$18.01	$18.21	$16.67	$17.10	$5.70	542,931
2015-09-24	$17.60	$17.94	$17.32	$17.78	$5.93	338,463
2015-09-23	$18.05	$18.05	$17.31	$17.76	$5.92	381,048
2015-09-22	$18.24	$18.45	$17.57	$17.98	$5.99	524,517
2015-09-21	$18.91	$19.26	$18.25	$18.50	$6.17	526,089
2015-09-18	$18.35	$19.02	$17.98	$18.69	$6.23	1,543,761
2015-09-17	$17.81	$18.89	$17.81	$18.62	$6.21	582,375
2015-09-16	$17.75	$18.40	$17.30	$17.88	$5.96	363,276
2015-09-15	$17.50	$17.70	$17.15	$17.60	$5.87	323,142
2015-09-14	$17.98	$17.98	$17.05	$17.51	$5.84	523,197
2015-09-11	$17.33	$18.03	$17.09	$17.98	$5.99	919,392
2015-09-10	$18.05	$18.70	$17.25	$17.67	$5.89	2,483,577
2015-09-09	$20.32	$20.44	$19.59	$19.71	$6.57	509,892
2015-09-08	$20.12	$20.27	$19.67	$20.06	$6.69	685,323
2015-09-04	$19.59	$20.21	$19.59	$19.69	$6.56	235,665
2015-09-03	$19.96	$20.09	$19.63	$19.96	$6.65	383,472
2015-09-02	$19.88	$20.05	$19.22	$19.97	$6.66	739,623
2015-09-01	$19.28	$20.29	$19.24	$19.58	$6.53	862,788

Varonis Systems Inc (VRNS) News Headlines

Here are Tuesday's biggest analyst calls: Apple, Tesla, UPS, Disney, UBS, Broadcom, Palantir, Tyson & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com Feb. 6, 2024

Recent Varonis Systems Inc (VRNS) News

Similar Companies to Varonis Systems Inc (VRNS) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

Varonis Systems Inc (VRNS) Exchange: NASDAQ