Xencor Inc (XNCR) Stock

Data as of April 24, 2024

$19.02 ($0.65) 3.54%

Xencor Inc - Daily Information

Click for more stock information on Xencor Inc.

Daily Information	Data
Date	April 24, 2024
Open	$18.39
Previous Close	$19.02
High	$19.11
Low	$18.06
Adjusted Open	$18.39
Previous Adjusted Close	$19.02
Adjusted High	$19.11
Adjusted Low	$18.06

About Xencor Inc (XNCR)

Xencor is a clinical-stage biopharmaceutical company developing engineered monoclonal antibodies and cytokines for the treatment of cancer and autoimmune diseases. Currently, 22 candidates engineered with Xencor's XmAb ® technology are in clinical development internally and with partners. Xencor's XmAb antibody engineering technology enables small changes to the structure of proteins resulting in new mechanisms of therapeutic action.

Invest in Xencor Inc (XNCR)

Diversify your asset portfolio by buying gold.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Xencor Inc (XNCR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$18.39	$19.11	$18.06	$19.02	$19.02	763,101
2024-04-23	$18.18	$18.82	$18.15	$18.37	$18.37	481,161
2024-04-22	$18.55	$18.74	$18.18	$18.21	$18.21	511,821
2024-04-19	$18.88	$18.99	$17.95	$18.38	$18.38	833,296
2024-04-18	$19.08	$19.18	$18.72	$18.95	$18.95	466,377
2024-04-17	$19.12	$19.46	$19.05	$19.07	$19.07	455,908
2024-04-16	$19.60	$19.60	$18.65	$18.92	$18.92	499,280
2024-04-15	$20.53	$20.53	$19.78	$20.11	$20.11	386,573
2024-04-12	$20.43	$20.63	$20.01	$20.48	$20.48	635,130
2024-04-11	$20.52	$20.69	$20.02	$20.52	$20.52	545,520
2024-04-10	$20.85	$20.86	$19.96	$20.27	$20.27	1,105,645
2024-04-09	$21.27	$22.11	$21.23	$21.55	$21.55	481,722
2024-04-08	$21.38	$21.63	$21.05	$21.50	$21.50	374,186
2024-04-05	$21.15	$21.60	$20.93	$21.29	$21.29	287,810
2024-04-04	$21.72	$22.12	$21.34	$21.37	$21.37	392,713
2024-04-03	$21.32	$21.67	$20.92	$21.52	$21.52	472,437
2024-04-02	$21.46	$22.00	$21.14	$21.51	$21.51	745,918
2024-04-01	$22.23	$22.23	$21.44	$21.92	$21.92	389,553
2024-03-28	$22.49	$22.70	$21.75	$22.13	$22.13	525,546
2024-03-27	$21.65	$22.44	$21.34	$22.42	$22.42	494,569
2024-03-26	$22.01	$22.25	$21.47	$21.53	$21.53	512,471
2024-03-25	$22.57	$22.87	$21.81	$21.90	$21.90	272,499
2024-03-22	$22.74	$23.08	$22.58	$22.62	$22.62	362,095
2024-03-21	$22.81	$23.52	$22.57	$22.81	$22.81	444,859
2024-03-20	$22.44	$22.86	$22.18	$22.75	$22.75	700,591
2024-03-19	$22.22	$23.22	$21.78	$22.76	$22.76	418,219
2024-03-18	$22.99	$23.80	$22.07	$22.25	$22.25	525,156
2024-03-15	$21.92	$23.39	$21.92	$23.09	$23.09	2,473,663
2024-03-14	$23.24	$23.44	$21.49	$22.03	$22.03	910,697
2024-03-13	$22.65	$23.60	$22.65	$23.36	$23.36	468,671
2024-03-12	$23.10	$23.29	$22.67	$22.80	$22.80	581,922
2024-03-11	$24.06	$24.40	$23.03	$23.13	$23.13	719,588
2024-03-08	$23.90	$24.45	$23.87	$24.25	$24.25	838,737
2024-03-07	$23.91	$23.97	$23.39	$23.79	$23.79	576,722
2024-03-06	$23.30	$24.07	$23.03	$23.83	$23.83	685,812
2024-03-05	$23.75	$24.01	$22.49	$22.85	$22.85	1,538,539
2024-03-04	$24.08	$24.14	$23.27	$23.92	$23.92	816,821
2024-03-01	$23.11	$23.96	$22.50	$23.82	$23.82	817,664
2024-02-29	$23.40	$23.92	$22.85	$22.95	$22.95	1,136,496
2024-02-28	$24.47	$24.54	$20.80	$22.79	$22.79	3,428,923
2024-02-27	$26.18	$26.84	$25.92	$26.52	$26.52	1,065,054
2024-02-26	$24.40	$26.20	$24.40	$25.87	$25.87	980,165
2024-02-23	$24.39	$24.92	$24.26	$24.47	$24.47	372,554
2024-02-22	$23.88	$24.57	$23.75	$24.39	$24.39	417,661
2024-02-21	$23.28	$24.10	$23.09	$24.09	$24.09	528,978
2024-02-20	$23.89	$24.86	$23.28	$23.50	$23.50	943,868
2024-02-16	$21.17	$24.23	$20.96	$24.15	$24.15	1,434,292
2024-02-15	$20.16	$21.35	$20.16	$21.30	$21.30	577,609
2024-02-14	$19.51	$20.12	$19.25	$20.10	$20.10	452,927
2024-02-13	$19.78	$20.36	$18.85	$19.12	$19.12	670,754
2024-02-12	$19.36	$20.59	$19.31	$20.51	$20.51	663,752
2024-02-09	$18.81	$19.72	$18.80	$19.42	$19.42	580,430
2024-02-08	$18.65	$18.77	$18.41	$18.65	$18.65	733,553
2024-02-07	$19.10	$19.10	$18.49	$18.70	$18.70	319,365
2024-02-06	$18.78	$19.12	$18.57	$19.11	$19.11	520,268
2024-02-05	$18.45	$18.96	$18.26	$18.79	$18.79	416,813
2024-02-02	$18.72	$18.90	$18.36	$18.74	$18.74	399,973
2024-02-01	$18.77	$19.21	$18.40	$19.06	$19.06	624,827
2024-01-31	$19.36	$19.54	$18.64	$18.70	$18.70	692,070
2024-01-30	$20.38	$20.38	$19.23	$19.40	$19.40	524,820
2024-01-29	$20.05	$20.56	$19.73	$20.49	$20.49	620,319
2024-01-26	$20.05	$20.31	$19.51	$20.08	$20.08	1,542,168
2024-01-25	$20.13	$20.36	$19.54	$19.83	$19.83	525,436
2024-01-24	$19.91	$20.11	$19.63	$19.87	$19.87	514,255
2024-01-23	$20.41	$20.98	$19.60	$19.73	$19.73	584,789
2024-01-22	$19.75	$20.14	$19.66	$20.02	$20.02	516,557
2024-01-19	$19.69	$19.73	$19.20	$19.64	$19.64	339,364
2024-01-18	$20.08	$20.08	$19.48	$19.67	$19.67	501,873
2024-01-17	$20.07	$20.47	$19.75	$20.01	$20.01	600,370
2024-01-16	$20.25	$20.78	$20.01	$20.39	$20.39	627,821
2024-01-12	$20.67	$21.10	$20.11	$20.30	$20.30	304,270
2024-01-11	$20.21	$20.53	$20.09	$20.42	$20.42	512,977
2024-01-10	$20.52	$20.97	$20.28	$20.48	$20.48	358,700
2024-01-09	$20.83	$20.95	$20.13	$20.58	$20.58	374,947
2024-01-08	$20.51	$21.20	$20.14	$21.05	$21.05	940,509
2024-01-05	$21.82	$21.82	$20.50	$20.59	$20.59	525,140
2024-01-04	$22.06	$22.57	$21.49	$22.11	$22.11	793,846
2024-01-03	$22.31	$22.31	$21.58	$21.85	$21.85	780,684
2024-01-02	$21.17	$22.84	$21.04	$22.51	$22.51	1,337,911
2023-12-29	$21.35	$21.54	$20.61	$21.23	$21.23	828,077
2023-12-28	$21.02	$21.46	$20.92	$21.42	$21.42	354,733
2023-12-27	$21.23	$21.40	$20.92	$21.11	$21.11	278,658
2023-12-26	$21.22	$21.40	$20.95	$21.20	$21.20	281,138
2023-12-22	$20.67	$21.15	$20.67	$20.94	$20.94	547,443
2023-12-21	$20.65	$20.92	$20.36	$20.44	$20.44	400,902
2023-12-20	$21.04	$21.48	$20.36	$20.38	$20.38	641,940
2023-12-19	$20.87	$21.86	$20.76	$21.19	$21.19	627,377
2023-12-18	$20.75	$20.97	$20.33	$20.57	$20.57	876,602
2023-12-15	$21.38	$21.88	$20.81	$20.92	$20.92	3,355,433
2023-12-14	$20.70	$21.40	$20.69	$21.22	$21.22	656,874
2023-12-13	$19.29	$20.60	$19.29	$20.55	$20.55	569,106
2023-12-12	$19.51	$19.64	$19.26	$19.40	$19.40	332,619
2023-12-11	$20.36	$20.39	$19.59	$19.63	$19.63	367,642
2023-12-08	$20.16	$20.58	$19.77	$20.25	$20.25	510,648
2023-12-07	$19.33	$20.26	$19.12	$20.21	$20.21	497,358
2023-12-06	$18.73	$20.01	$18.51	$19.26	$19.26	605,158
2023-12-05	$18.96	$18.97	$18.43	$18.62	$18.62	320,032
2023-12-04	$18.84	$19.40	$18.68	$19.12	$19.12	395,321
2023-12-01	$18.32	$18.82	$17.82	$18.80	$18.80	622,715
2023-11-30	$18.50	$18.96	$18.26	$18.34	$18.34	674,062
2023-11-29	$18.81	$19.26	$18.30	$18.32	$18.32	505,213
2023-11-28	$18.71	$18.73	$18.26	$18.71	$18.71	690,677
2023-11-27	$18.72	$18.81	$18.23	$18.69	$18.69	454,249
2023-11-24	$18.71	$18.97	$18.33	$18.74	$18.74	117,870
2023-11-22	$18.80	$18.86	$18.44	$18.73	$18.73	265,545
2023-11-21	$19.64	$19.68	$18.50	$18.50	$18.50	285,161
2023-11-20	$19.23	$20.12	$19.21	$19.89	$19.89	382,368
2023-11-17	$18.77	$19.24	$18.75	$19.22	$19.22	397,589
2023-11-16	$18.92	$18.93	$18.23	$18.54	$18.54	425,875
2023-11-15	$18.39	$19.13	$17.98	$18.92	$18.92	584,184
2023-11-14	$17.76	$18.47	$17.66	$18.46	$18.46	548,400
2023-11-13	$17.00	$17.20	$16.64	$17.05	$17.05	274,500
2023-11-10	$16.58	$17.13	$16.52	$17.06	$17.06	344,419
2023-11-09	$17.43	$17.43	$16.49	$16.53	$16.53	430,339
2023-11-08	$18.18	$18.18	$16.83	$17.24	$17.24	686,733
2023-11-07	$18.39	$18.65	$18.29	$18.54	$18.54	276,519
2023-11-06	$18.51	$18.63	$18.20	$18.40	$18.40	314,355
2023-11-03	$17.80	$18.62	$17.64	$18.45	$18.45	447,322
2023-11-02	$17.70	$17.78	$17.23	$17.49	$17.49	453,301
2023-11-01	$17.36	$17.60	$16.94	$17.47	$17.47	445,864
2023-10-31	$17.16	$17.52	$16.91	$17.35	$17.35	317,647
2023-10-30	$16.95	$17.45	$16.82	$17.23	$17.23	451,670
2023-10-27	$17.61	$17.62	$16.72	$16.75	$16.75	439,365
2023-10-26	$17.65	$17.91	$17.51	$17.59	$17.59	269,587
2023-10-25	$17.96	$18.04	$17.72	$17.74	$17.74	240,277
2023-10-24	$17.95	$18.28	$17.89	$18.15	$18.15	237,149
2023-10-23	$18.10	$18.30	$17.87	$17.89	$17.89	404,812
2023-10-20	$18.36	$18.43	$18.17	$18.19	$18.19	403,903
2023-10-19	$18.70	$18.79	$18.25	$18.33	$18.33	368,360
2023-10-18	$19.09	$19.15	$18.64	$18.70	$18.70	226,756
2023-10-17	$18.84	$19.62	$18.84	$19.25	$19.25	319,553
2023-10-16	$18.85	$19.13	$18.60	$18.95	$18.95	291,647
2023-10-13	$18.59	$18.88	$18.26	$18.85	$18.85	282,350
2023-10-12	$18.76	$18.92	$18.32	$18.49	$18.49	530,854
2023-10-11	$19.37	$19.98	$18.79	$18.88	$18.88	304,045
2023-10-10	$19.47	$19.77	$19.24	$19.36	$19.36	389,814
2023-10-09	$19.61	$19.82	$19.13	$19.49	$19.49	304,044
2023-10-06	$19.62	$19.95	$19.47	$19.74	$19.74	316,470
2023-10-05	$19.22	$19.89	$19.22	$19.67	$19.67	536,995
2023-10-04	$19.67	$19.67	$19.10	$19.22	$19.22	493,999
2023-10-03	$19.30	$19.81	$19.18	$19.60	$19.60	511,067
2023-10-02	$20.12	$20.12	$19.25	$19.48	$19.48	553,214
2023-09-29	$20.58	$20.58	$20.00	$20.15	$20.15	447,641
2023-09-28	$20.57	$20.78	$20.20	$20.50	$20.50	369,196
2023-09-27	$20.18	$20.59	$20.18	$20.55	$20.55	405,695
2023-09-26	$20.20	$20.59	$20.04	$20.08	$20.08	257,172
2023-09-25	$20.17	$20.27	$20.01	$20.14	$20.14	279,994
2023-09-22	$20.30	$20.53	$20.12	$20.16	$20.16	325,155
2023-09-21	$20.47	$20.68	$20.14	$20.35	$20.35	312,250
2023-09-20	$21.14	$21.23	$20.54	$20.55	$20.55	414,820
2023-09-19	$20.60	$21.51	$20.27	$21.10	$21.10	649,874
2023-09-18	$20.76	$21.14	$20.46	$20.64	$20.64	350,290
2023-09-15	$20.99	$21.03	$20.59	$20.69	$20.69	1,246,959
2023-09-14	$21.02	$21.20	$20.82	$20.93	$20.93	258,689
2023-09-13	$21.43	$21.56	$20.84	$20.89	$20.89	262,742
2023-09-12	$21.29	$21.59	$21.13	$21.46	$21.46	195,652
2023-09-11	$21.25	$21.40	$21.09	$21.34	$21.34	217,787
2023-09-08	$21.23	$21.44	$21.16	$21.25	$21.25	159,644
2023-09-07	$21.49	$21.58	$21.22	$21.25	$21.25	245,390
2023-09-06	$21.57	$21.83	$21.32	$21.50	$21.50	227,678
2023-09-05	$22.25	$22.43	$21.55	$21.59	$21.59	318,703
2023-09-01	$22.13	$22.56	$22.13	$22.43	$22.43	249,390
2023-08-31	$22.62	$22.64	$21.95	$21.98	$21.98	453,888
2023-08-30	$22.67	$22.91	$22.35	$22.64	$22.64	219,614
2023-08-29	$22.59	$22.87	$22.50	$22.73	$22.73	245,831
2023-08-28	$22.68	$22.85	$22.38	$22.65	$22.65	149,258
2023-08-25	$22.70	$22.77	$22.26	$22.60	$22.60	174,235
2023-08-24	$22.70	$22.90	$22.52	$22.59	$22.59	235,275
2023-08-23	$23.11	$23.98	$22.63	$22.76	$22.76	327,993
2023-08-22	$22.46	$23.13	$22.29	$22.96	$22.96	252,016
2023-08-21	$22.54	$22.68	$22.18	$22.50	$22.50	251,051
2023-08-18	$22.25	$23.17	$22.17	$22.52	$22.52	251,231
2023-08-17	$22.62	$22.83	$22.41	$22.42	$22.42	248,230
2023-08-16	$23.32	$23.43	$22.52	$22.57	$22.57	196,133
2023-08-15	$23.22	$23.63	$22.82	$23.41	$23.41	256,271
2023-08-14	$23.11	$23.39	$22.65	$23.30	$23.30	296,174
2023-08-11	$23.15	$23.69	$23.06	$23.32	$23.32	249,845
2023-08-10	$23.15	$23.60	$22.92	$23.29	$23.29	301,264
2023-08-09	$23.83	$23.95	$22.94	$23.08	$23.08	364,447
2023-08-08	$24.30	$24.45	$23.48	$23.86	$23.86	277,249
2023-08-07	$24.46	$25.15	$23.72	$24.26	$24.26	566,521
2023-08-04	$25.16	$26.33	$24.02	$24.18	$24.18	523,869
2023-08-03	$23.40	$23.76	$23.24	$23.35	$23.35	216,004
2023-08-02	$23.79	$23.79	$23.31	$23.52	$23.52	160,926
2023-08-01	$24.17	$24.17	$23.57	$24.03	$24.03	194,035
2023-07-31	$23.99	$24.45	$23.92	$24.29	$24.29	216,688
2023-07-28	$23.63	$24.37	$23.58	$23.99	$23.99	311,070
2023-07-27	$24.47	$24.52	$23.25	$23.38	$23.38	339,994
2023-07-26	$23.87	$24.28	$23.72	$24.27	$24.27	221,086
2023-07-25	$24.21	$24.30	$23.82	$23.92	$23.92	260,874
2023-07-24	$24.85	$24.93	$24.21	$24.22	$24.22	235,436
2023-07-21	$25.13	$25.13	$24.52	$24.80	$24.80	219,596
2023-07-20	$25.37	$25.46	$24.90	$24.96	$24.96	210,413
2023-07-19	$25.18	$25.91	$25.07	$25.39	$25.39	338,617
2023-07-18	$24.59	$25.00	$24.41	$24.99	$24.99	292,831
2023-07-17	$25.08	$25.35	$24.41	$24.53	$24.53	371,146
2023-07-14	$24.16	$25.02	$24.00	$24.95	$24.95	384,532
2023-07-13	$23.54	$24.33	$23.43	$24.10	$24.10	304,010
2023-07-12	$23.61	$23.71	$23.28	$23.51	$23.51	239,695
2023-07-11	$23.78	$23.84	$23.28	$23.34	$23.34	250,309
2023-07-10	$23.40	$23.98	$23.38	$23.82	$23.82	297,825
2023-07-07	$23.62	$23.79	$23.29	$23.39	$23.39	249,034
2023-07-06	$24.16	$24.37	$23.42	$23.58	$23.58	267,018
2023-07-05	$24.82	$24.87	$24.26	$24.27	$24.27	301,799
2023-07-03	$24.86	$25.00	$24.65	$24.90	$24.90	105,472
2023-06-30	$25.40	$25.67	$24.95	$24.97	$24.97	302,602
2023-06-29	$25.08	$25.59	$24.98	$25.25	$25.25	239,901
2023-06-28	$25.10	$25.33	$24.85	$25.22	$25.22	232,788
2023-06-27	$24.78	$25.18	$24.64	$25.05	$25.05	300,552
2023-06-26	$25.59	$25.63	$24.76	$24.77	$24.77	295,958
2023-06-23	$25.51	$25.75	$25.22	$25.55	$25.55	1,416,189
2023-06-22	$25.84	$26.10	$25.53	$25.66	$25.66	228,632
2023-06-21	$26.00	$26.14	$24.94	$25.84	$25.84	355,370
2023-06-20	$26.51	$26.66	$25.92	$26.19	$26.19	246,979
2023-06-16	$26.74	$26.76	$26.36	$26.49	$26.49	1,228,515
2023-06-15	$26.43	$26.69	$26.11	$26.48	$26.48	266,935
2023-06-14	$27.15	$27.37	$26.35	$26.54	$26.54	328,771
2023-06-13	$27.18	$27.37	$26.98	$27.19	$27.19	439,369
2023-06-12	$26.96	$27.35	$26.74	$27.12	$27.12	259,298
2023-06-09	$27.23	$27.24	$26.75	$26.87	$26.87	176,310
2023-06-08	$26.89	$27.30	$26.70	$27.25	$27.25	230,193
2023-06-07	$27.10	$27.48	$26.73	$26.98	$26.98	323,323
2023-06-06	$26.87	$27.62	$26.66	$27.11	$27.11	297,079
2023-06-05	$27.25	$27.55	$26.82	$26.96	$26.96	314,576
2023-06-02	$27.42	$27.70	$26.92	$27.69	$27.69	278,925
2023-06-01	$27.09	$27.25	$26.22	$27.14	$27.14	203,759
2023-05-31	$27.13	$28.00	$26.69	$27.10	$27.10	342,205
2023-05-30	$27.24	$27.59	$26.53	$27.09	$27.09	216,864
2023-05-26	$27.24	$27.63	$26.68	$27.25	$27.25	250,518
2023-05-25	$27.62	$27.84	$26.78	$27.17	$27.17	244,615
2023-05-24	$28.65	$28.65	$27.72	$27.77	$27.77	304,610
2023-05-23	$27.74	$28.96	$27.74	$28.72	$28.72	262,784
2023-05-22	$27.61	$28.08	$27.27	$27.77	$27.77	272,170
2023-05-19	$27.22	$27.50	$26.84	$27.45	$27.45	328,976
2023-05-18	$26.40	$26.72	$25.51	$26.05	$26.05	298,225
2023-05-17	$26.63	$26.80	$26.31	$26.51	$26.51	300,838
2023-05-16	$27.44	$27.44	$26.54	$26.56	$26.56	210,760
2023-05-15	$26.83	$28.30	$26.64	$27.88	$27.88	277,280
2023-05-12	$26.92	$27.11	$26.45	$26.75	$26.75	156,514
2023-05-11	$26.79	$27.25	$26.57	$26.70	$26.70	258,992
2023-05-10	$27.21	$27.53	$26.69	$26.89	$26.89	357,475
2023-05-09	$26.12	$27.17	$25.82	$26.83	$26.83	418,953
2023-05-08	$27.51	$27.62	$26.89	$27.34	$27.34	250,715
2023-05-05	$27.88	$27.88	$27.25	$27.42	$27.42	233,688
2023-05-04	$26.95	$27.75	$26.77	$27.64	$27.64	257,066
2023-05-03	$26.60	$27.43	$26.36	$27.13	$27.13	435,664
2023-05-02	$26.90	$26.94	$26.14	$26.42	$26.42	339,838
2023-05-01	$26.44	$27.37	$26.26	$27.07	$27.07	222,771
2023-04-28	$26.45	$27.02	$26.27	$26.44	$26.44	256,376
2023-04-27	$26.88	$26.88	$26.35	$26.45	$26.45	293,631
2023-04-26	$27.94	$28.17	$26.81	$26.90	$26.90	208,807
2023-04-25	$28.18	$28.47	$27.70	$28.08	$28.08	188,442
2023-04-24	$28.75	$28.75	$28.01	$28.36	$28.36	235,861
2023-04-21	$28.26	$28.88	$28.24	$28.79	$28.79	212,177
2023-04-20	$28.11	$28.72	$27.90	$28.35	$28.35	243,888
2023-04-19	$28.32	$28.53	$27.87	$28.25	$28.25	257,494
2023-04-18	$30.05	$30.20	$28.44	$28.50	$28.50	268,773
2023-04-17	$29.41	$30.21	$29.28	$29.90	$29.90	335,121
2023-04-14	$29.01	$29.47	$28.58	$29.22	$29.22	254,808
2023-04-13	$28.24	$29.73	$28.17	$29.05	$29.05	325,685
2023-04-12	$28.76	$28.76	$28.02	$28.11	$28.11	167,524
2023-04-11	$28.67	$28.94	$28.45	$28.55	$28.55	398,143
2023-04-10	$28.66	$28.89	$27.92	$28.67	$28.67	439,394
2023-04-06	$28.44	$28.97	$28.10	$28.86	$28.86	207,691
2023-04-05	$27.82	$28.48	$27.82	$28.31	$28.31	217,829
2023-04-04	$28.34	$28.49	$27.52	$27.85	$27.85	286,417
2023-04-03	$27.74	$28.42	$27.49	$28.37	$28.37	251,361
2023-03-31	$27.50	$28.24	$27.50	$27.89	$27.89	342,175
2023-03-30	$28.07	$28.19	$26.90	$27.40	$27.40	388,595
2023-03-29	$28.21	$28.60	$27.80	$28.03	$28.03	304,542
2023-03-28	$27.97	$28.49	$27.72	$27.86	$27.86	204,922
2023-03-27	$28.00	$28.69	$27.81	$28.12	$28.12	268,820
2023-03-24	$27.52	$28.16	$26.86	$27.98	$27.98	289,155
2023-03-23	$27.14	$27.84	$26.97	$27.71	$27.71	315,192
2023-03-22	$28.31	$28.31	$26.83	$26.86	$26.86	396,647
2023-03-21	$28.93	$29.07	$28.29	$28.46	$28.46	251,359
2023-03-20	$28.12	$28.81	$27.93	$28.73	$28.73	283,380
2023-03-17	$28.18	$28.50	$27.37	$28.05	$28.05	900,863
2023-03-16	$27.95	$28.68	$27.24	$28.33	$28.33	340,220
2023-03-15	$27.86	$28.49	$27.31	$28.20	$28.20	378,196
2023-03-14	$28.75	$28.80	$27.51	$28.27	$28.27	452,104
2023-03-13	$26.74	$28.64	$26.59	$28.41	$28.41	762,097
2023-03-10	$29.37	$29.42	$26.62	$26.99	$26.99	751,351
2023-03-09	$30.57	$30.76	$29.25	$29.47	$29.47	494,293
2023-03-08	$30.82	$30.98	$30.38	$30.58	$30.58	313,161
2023-03-07	$31.80	$32.00	$30.71	$30.73	$30.73	377,242
2023-03-06	$32.00	$32.00	$31.19	$31.89	$31.89	404,249
2023-03-03	$31.59	$32.36	$31.15	$31.93	$31.93	267,364
2023-03-02	$32.27	$32.40	$31.21	$31.43	$31.43	312,769
2023-03-01	$32.13	$32.59	$31.66	$32.53	$32.53	291,720
2023-02-28	$32.80	$33.38	$32.06	$32.13	$32.13	553,011
2023-02-27	$33.30	$33.30	$32.75	$32.87	$32.87	380,986
2023-02-24	$34.12	$34.20	$32.93	$33.13	$33.13	409,361
2023-02-23	$34.49	$34.89	$33.58	$34.18	$34.18	256,346
2023-02-22	$34.16	$34.88	$33.72	$34.23	$34.23	331,276
2023-02-21	$35.11	$35.48	$34.03	$34.14	$34.14	440,455
2023-02-17	$34.99	$35.70	$34.75	$35.41	$35.41	279,946
2023-02-16	$34.82	$35.36	$34.38	$34.85	$34.85	333,280
2023-02-15	$35.68	$35.97	$35.19	$35.25	$35.25	414,102
2023-02-14	$35.77	$36.66	$35.43	$35.88	$35.88	302,791
2023-02-13	$37.09	$38.08	$35.93	$36.02	$36.02	500,373
2023-02-10	$36.20	$37.15	$35.57	$36.95	$36.95	380,569
2023-02-09	$36.01	$37.13	$35.80	$36.23	$36.23	372,444
2023-02-08	$35.65	$36.16	$35.21	$35.69	$35.69	370,527
2023-02-07	$36.55	$36.97	$35.29	$35.72	$35.72	414,213
2023-02-06	$36.56	$38.20	$36.20	$36.62	$36.62	445,371
2023-02-03	$34.90	$36.70	$34.86	$36.49	$36.49	607,584
2023-02-02	$34.29	$35.17	$34.07	$35.14	$35.14	515,754
2023-02-01	$32.94	$34.49	$32.49	$34.20	$34.20	498,437
2023-01-31	$32.43	$33.03	$31.93	$32.92	$32.92	502,889
2023-01-30	$32.49	$33.10	$31.38	$31.70	$31.70	384,097
2023-01-27	$31.82	$32.72	$31.82	$32.50	$32.50	259,418
2023-01-26	$32.83	$33.06	$31.22	$31.78	$31.78	404,634
2023-01-25	$31.64	$32.70	$30.61	$32.59	$32.59	293,576
2023-01-24	$30.21	$32.40	$29.27	$31.87	$31.87	373,530
2023-01-23	$28.67	$30.50	$28.40	$30.25	$30.25	405,661
2023-01-20	$29.24	$29.24	$28.44	$28.83	$28.83	469,607
2023-01-19	$28.14	$29.20	$27.71	$28.94	$28.94	348,863
2023-01-18	$28.47	$29.12	$28.18	$28.26	$28.26	275,424
2023-01-17	$28.24	$28.56	$27.73	$28.28	$28.28	222,467
2023-01-13	$27.71	$28.62	$27.10	$28.30	$28.30	331,307
2023-01-12	$27.31	$28.05	$26.68	$27.97	$27.97	340,021
2023-01-11	$26.93	$27.30	$26.75	$27.25	$27.25	300,385
2023-01-10	$26.80	$27.41	$26.25	$26.97	$26.97	333,556
2023-01-09	$27.16	$27.16	$26.49	$26.88	$26.88	597,378
2023-01-06	$26.37	$27.03	$26.09	$27.00	$27.00	326,775
2023-01-05	$25.88	$26.28	$25.85	$26.17	$26.17	363,293
2023-01-04	$26.02	$26.34	$25.55	$25.95	$25.95	351,619
2023-01-03	$26.22	$26.46	$25.73	$25.95	$25.95	409,215
2022-12-30	$25.27	$26.07	$24.89	$26.04	$26.04	392,538
2022-12-29	$25.01	$26.03	$24.73	$25.42	$25.42	299,265
2022-12-28	$25.16	$25.78	$24.76	$24.79	$24.79	259,767
2022-12-27	$26.15	$26.45	$24.97	$25.25	$25.25	314,489
2022-12-23	$25.76	$26.34	$25.36	$26.10	$26.10	368,006
2022-12-22	$25.50	$25.96	$25.14	$25.75	$25.75	375,413
2022-12-21	$26.01	$26.21	$25.44	$25.71	$25.71	279,862
2022-12-20	$25.90	$26.45	$25.63	$25.84	$25.84	330,796
2022-12-19	$27.51	$27.76	$25.86	$25.94	$25.94	439,144
2022-12-16	$27.20	$28.08	$26.53	$27.43	$27.43	1,286,357
2022-12-15	$28.32	$28.44	$27.44	$27.59	$27.59	352,479
2022-12-14	$28.45	$28.82	$28.00	$28.52	$28.52	321,962
2022-12-13	$29.28	$29.28	$28.07	$28.50	$28.50	296,971
2022-12-12	$29.25	$29.86	$28.58	$28.69	$28.69	406,005
2022-12-09	$29.92	$30.00	$29.22	$29.29	$29.29	231,274
2022-12-08	$29.88	$30.36	$29.44	$30.04	$30.04	180,198
2022-12-07	$29.47	$30.02	$29.18	$29.69	$29.69	233,559
2022-12-06	$29.94	$30.19	$29.20	$29.50	$29.50	275,721
2022-12-05	$30.63	$30.63	$29.08	$29.51	$29.51	332,100
2022-12-02	$29.81	$30.99	$29.81	$30.86	$30.86	228,881
2022-12-01	$29.76	$30.38	$29.45	$30.11	$30.11	221,419
2022-11-30	$28.62	$29.77	$27.95	$29.72	$29.72	483,553
2022-11-29	$28.06	$28.73	$27.77	$28.47	$28.47	204,540
2022-11-28	$28.57	$28.75	$27.96	$28.17	$28.17	329,870
2022-11-25	$28.52	$29.01	$28.03	$28.54	$28.54	88,030
2022-11-23	$28.85	$29.22	$28.47	$28.49	$28.49	197,996
2022-11-22	$29.63	$29.63	$28.59	$28.74	$28.74	264,092
2022-11-21	$29.26	$29.86	$28.98	$29.48	$29.48	226,004
2022-11-18	$29.95	$29.95	$28.94	$29.13	$29.13	233,460
2022-11-17	$29.50	$29.70	$28.84	$29.37	$29.37	266,624
2022-11-16	$29.89	$30.20	$29.56	$29.65	$29.65	264,992
2022-11-15	$30.13	$30.84	$29.42	$29.87	$29.87	505,661
2022-11-14	$29.45	$30.35	$29.25	$29.54	$29.54	371,109
2022-11-11	$30.48	$30.70	$28.89	$29.45	$29.45	392,047
2022-11-10	$30.52	$30.98	$29.50	$30.51	$30.51	594,883
2022-11-09	$29.28	$30.37	$28.97	$29.49	$29.49	393,438
2022-11-08	$27.04	$30.50	$27.04	$29.32	$29.32	531,197
2022-11-07	$27.16	$27.47	$26.70	$26.96	$26.96	220,931
2022-11-04	$27.31	$27.70	$26.44	$27.01	$27.01	268,345
2022-11-03	$27.20	$27.74	$26.93	$27.09	$27.09	245,413
2022-11-02	$28.24	$28.94	$27.42	$27.43	$27.43	320,435
2022-11-01	$28.30	$29.01	$27.76	$28.27	$28.27	554,960
2022-10-31	$29.19	$29.19	$27.84	$28.00	$28.00	347,828
2022-10-28	$28.32	$29.40	$27.90	$29.31	$29.31	338,042
2022-10-27	$28.37	$28.74	$27.70	$28.11	$28.11	293,188
2022-10-26	$27.90	$28.79	$27.84	$28.27	$28.27	300,822
2022-10-25	$27.64	$28.19	$27.60	$27.76	$27.76	244,202
2022-10-24	$28.11	$28.31	$27.21	$27.62	$27.62	222,965
2022-10-21	$26.84	$28.44	$26.48	$28.06	$28.06	350,486
2022-10-20	$27.85	$28.13	$26.54	$26.66	$26.66	364,153
2022-10-19	$29.10	$29.20	$27.59	$27.99	$27.99	375,663
2022-10-18	$29.58	$30.10	$29.15	$29.32	$29.32	256,273
2022-10-17	$27.36	$29.49	$27.04	$29.38	$29.38	404,290
2022-10-14	$28.10	$28.75	$26.96	$27.03	$27.03	376,045
2022-10-13	$27.19	$28.13	$26.62	$27.85	$27.85	481,069
2022-10-12	$26.64	$26.95	$25.84	$26.52	$26.52	217,313
2022-10-11	$25.85	$26.74	$25.53	$26.60	$26.60	317,342
2022-10-10	$26.04	$26.33	$25.45	$25.86	$25.86	175,748
2022-10-07	$26.55	$26.55	$25.81	$26.04	$26.04	315,107
2022-10-06	$26.69	$27.45	$26.50	$26.75	$26.75	271,756
2022-10-05	$26.46	$26.76	$25.92	$26.64	$26.64	286,428
2022-10-04	$26.13	$26.98	$26.13	$26.81	$26.81	321,385
2022-10-03	$26.37	$26.70	$25.64	$25.83	$25.83	242,438
2022-09-30	$25.53	$26.83	$25.53	$25.98	$25.98	314,680
2022-09-29	$26.45	$26.45	$25.18	$25.52	$25.52	302,623
2022-09-28	$25.48	$26.63	$25.31	$26.41	$26.41	392,957
2022-09-27	$24.97	$25.25	$24.46	$25.03	$25.03	519,373
2022-09-26	$24.85	$25.55	$24.60	$24.62	$24.62	254,128
2022-09-23	$25.57	$25.57	$24.51	$24.96	$24.96	353,538
2022-09-22	$26.73	$26.73	$25.62	$25.76	$25.76	280,277
2022-09-21	$28.25	$28.25	$26.68	$26.95	$26.95	396,178
2022-09-20	$27.47	$27.66	$27.04	$27.61	$27.61	264,834
2022-09-19	$28.11	$28.11	$26.85	$27.60	$27.60	411,656
2022-09-16	$28.42	$28.56	$27.70	$28.41	$28.41	582,836
2022-09-15	$28.11	$28.74	$27.81	$28.48	$28.48	318,962
2022-09-14	$26.99	$28.36	$26.67	$28.16	$28.16	470,851
2022-09-13	$26.47	$27.11	$26.18	$26.99	$26.99	686,648
2022-09-12	$26.03	$26.83	$25.76	$26.81	$26.81	309,444
2022-09-09	$25.38	$25.99	$25.21	$25.90	$25.90	340,509
2022-09-08	$25.04	$25.84	$24.95	$25.32	$25.32	324,078
2022-09-07	$24.92	$25.36	$24.63	$25.26	$25.26	385,925
2022-09-06	$26.45	$26.45	$24.86	$24.91	$24.91	308,230
2022-09-02	$27.37	$27.44	$26.26	$26.55	$26.55	277,957
2022-09-01	$26.35	$27.20	$25.81	$27.13	$27.13	379,895
2022-08-31	$27.19	$27.70	$26.33	$26.39	$26.39	466,182
2022-08-30	$27.69	$27.86	$26.70	$26.92	$26.92	376,045
2022-08-29	$27.53	$28.31	$27.52	$27.69	$27.69	225,215
2022-08-26	$29.44	$29.44	$27.55	$27.85	$27.85	304,773
2022-08-25	$30.16	$30.30	$29.43	$29.63	$29.63	210,217
2022-08-24	$28.97	$30.31	$28.58	$29.89	$29.89	211,618
2022-08-23	$28.86	$29.53	$28.06	$28.97	$28.97	243,921
2022-08-22	$29.74	$30.07	$28.88	$29.11	$29.11	187,140
2022-08-19	$29.70	$29.97	$29.11	$29.66	$29.66	211,197
2022-08-18	$30.23	$30.23	$29.15	$29.93	$29.93	171,094
2022-08-17	$30.93	$31.29	$30.28	$30.34	$30.34	201,325
2022-08-16	$31.09	$31.15	$30.57	$31.01	$31.01	227,667
2022-08-15	$30.43	$31.24	$30.12	$31.08	$31.08	257,770
2022-08-12	$29.19	$30.75	$28.87	$30.47	$30.47	279,423
2022-08-11	$30.48	$30.48	$28.51	$28.66	$28.66	317,858
2022-08-10	$29.69	$30.58	$29.13	$30.43	$30.43	431,860
2022-08-09	$29.52	$29.86	$28.51	$29.21	$29.21	253,365
2022-08-08	$29.43	$29.84	$28.65	$29.41	$29.41	350,417
2022-08-05	$29.45	$30.08	$28.73	$29.34	$29.34	283,519
2022-08-04	$27.05	$30.16	$25.63	$29.67	$29.67	508,393
2022-08-03	$29.47	$30.52	$29.06	$29.57	$29.57	389,781
2022-08-02	$27.92	$29.34	$27.92	$29.01	$29.01	214,157
2022-08-01	$28.49	$29.25	$27.78	$28.01	$28.01	218,499
2022-07-29	$29.12	$29.12	$27.88	$28.69	$28.69	309,902
2022-07-28	$30.03	$30.03	$28.57	$29.18	$29.18	159,570
2022-07-27	$29.40	$29.96	$28.80	$29.86	$29.86	229,261
2022-07-26	$29.05	$29.85	$28.50	$29.29	$29.29	205,626
2022-07-25	$29.25	$29.26	$28.52	$29.03	$29.03	205,088
2022-07-22	$29.70	$29.70	$28.97	$29.18	$29.18	206,557
2022-07-21	$29.98	$30.19	$29.19	$29.55	$29.55	273,974
2022-07-20	$30.72	$31.27	$29.03	$29.74	$29.74	421,983
2022-07-19	$30.53	$31.31	$30.31	$30.67	$30.67	367,157
2022-07-18	$31.16	$31.41	$29.83	$30.07	$30.07	283,824
2022-07-15	$31.37	$31.37	$30.49	$31.01	$31.01	243,536
2022-07-14	$31.26	$31.30	$30.50	$30.79	$30.79	223,424
2022-07-13	$30.54	$31.63	$29.00	$31.32	$31.32	277,051
2022-07-12	$30.79	$31.11	$29.48	$31.02	$31.02	273,237
2022-07-11	$31.19	$31.93	$30.52	$30.65	$30.65	401,595
2022-07-08	$31.80	$32.43	$30.77	$32.04	$32.04	430,565
2022-07-07	$32.41	$33.44	$32.05	$32.20	$32.20	405,559
2022-07-06	$30.75	$32.53	$30.73	$32.44	$32.44	431,198
2022-07-05	$28.46	$30.55	$28.42	$30.45	$30.45	572,540
2022-07-01	$27.35	$29.07	$27.22	$28.86	$28.86	411,606
2022-06-30	$26.82	$27.79	$26.67	$27.37	$27.37	436,136
2022-06-29	$26.97	$27.40	$26.56	$27.20	$27.20	315,098
2022-06-28	$27.68	$27.88	$26.78	$27.06	$27.06	407,395
2022-06-27	$26.63	$27.82	$26.55	$27.76	$27.76	467,176
2022-06-24	$26.85	$27.32	$25.34	$27.12	$27.12	2,121,488
2022-06-23	$24.20	$26.63	$24.20	$26.58	$26.58	549,140
2022-06-22	$23.29	$24.74	$23.29	$24.23	$24.23	296,741
2022-06-21	$23.13	$24.23	$23.13	$23.66	$23.66	467,810
2022-06-17	$21.71	$23.46	$21.66	$23.02	$23.02	1,001,480
2022-06-16	$20.61	$21.42	$19.91	$21.38	$21.38	334,423
2022-06-15	$20.12	$21.42	$20.06	$21.23	$21.23	402,271
2022-06-14	$19.83	$20.13	$19.36	$20.00	$20.00	220,351
2022-06-13	$20.03	$20.25	$19.36	$19.74	$19.74	389,791
2022-06-10	$21.07	$21.37	$20.47	$20.53	$20.53	262,951
2022-06-09	$22.11	$22.20	$21.33	$21.46	$21.46	227,005
2022-06-08	$21.69	$22.90	$21.69	$22.23	$22.23	250,575
2022-06-07	$21.00	$21.88	$21.00	$21.83	$21.83	484,016
2022-06-06	$21.62	$22.61	$20.80	$21.17	$21.17	415,370
2022-06-03	$21.42	$21.95	$21.41	$21.69	$21.69	325,968
2022-06-02	$21.72	$21.88	$21.08	$21.53	$21.53	260,301
2022-06-01	$22.35	$22.61	$21.72	$21.79	$21.79	618,013
2022-05-31	$22.82	$22.98	$21.88	$22.33	$22.33	452,884
2022-05-27	$22.29	$22.71	$21.78	$22.69	$22.69	256,785
2022-05-26	$22.41	$22.90	$22.05	$22.36	$22.36	225,277
2022-05-25	$22.42	$23.07	$22.05	$22.23	$22.23	222,517
2022-05-24	$22.48	$22.88	$22.11	$22.45	$22.45	243,165
2022-05-23	$23.55	$23.71	$22.63	$22.75	$22.75	275,010
2022-05-20	$23.31	$23.79	$22.71	$23.55	$23.55	227,716
2022-05-19	$22.53	$23.21	$21.98	$22.98	$22.98	335,860
2022-05-18	$24.08	$24.23	$22.40	$22.55	$22.55	533,337
2022-05-17	$24.15	$25.09	$23.58	$24.81	$24.81	265,978
2022-05-16	$23.84	$24.37	$23.35	$23.62	$23.62	219,445
2022-05-13	$24.06	$24.44	$23.49	$23.95	$23.95	315,297
2022-05-12	$23.40	$24.25	$23.00	$23.79	$23.79	506,103
2022-05-11	$25.24	$25.92	$23.32	$23.34	$23.34	714,864
2022-05-10	$25.70	$26.24	$24.95	$25.37	$25.37	590,771
2022-05-09	$25.22	$26.27	$24.48	$24.65	$24.65	425,355
2022-05-06	$26.50	$27.50	$24.40	$25.76	$25.76	484,808
2022-05-05	$25.62	$25.91	$24.30	$24.75	$24.75	325,945
2022-05-04	$25.98	$26.23	$24.48	$26.03	$26.03	227,658
2022-05-03	$25.99	$26.50	$25.48	$25.79	$25.79	204,898
2022-05-02	$25.00	$26.12	$24.84	$26.01	$26.01	303,348
2022-04-29	$26.16	$26.85	$24.79	$24.98	$24.98	432,798
2022-04-28	$26.81	$26.81	$24.62	$26.13	$26.13	332,465
2022-04-27	$26.03	$26.56	$25.82	$26.50	$26.50	511,048
2022-04-26	$26.38	$26.80	$25.38	$26.00	$26.00	413,390
2022-04-25	$26.24	$26.82	$25.72	$26.67	$26.67	253,862
2022-04-22	$26.25	$26.92	$26.11	$26.34	$26.34	218,279
2022-04-21	$27.23	$27.41	$26.08	$26.45	$26.45	296,374
2022-04-20	$26.62	$27.24	$26.11	$26.92	$26.92	234,736
2022-04-19	$25.90	$26.63	$25.52	$26.52	$26.52	268,210
2022-04-18	$26.60	$26.60	$25.45	$25.69	$25.69	295,113
2022-04-14	$27.19	$27.25	$26.63	$26.69	$26.69	156,618
2022-04-13	$26.56	$27.50	$26.49	$27.17	$27.17	295,850
2022-04-12	$26.71	$27.00	$26.34	$26.54	$26.54	384,276
2022-04-11	$27.01	$27.28	$26.16	$26.58	$26.58	286,630
2022-04-08	$27.98	$28.11	$27.14	$27.31	$27.31	198,238
2022-04-07	$28.37	$28.85	$27.93	$28.15	$28.15	225,198
2022-04-06	$27.98	$28.80	$27.95	$28.54	$28.54	244,648
2022-04-05	$29.18	$29.36	$28.01	$28.29	$28.29	315,143
2022-04-04	$28.70	$29.50	$28.53	$29.01	$29.01	301,399
2022-04-01	$26.79	$28.69	$26.79	$28.54	$28.54	544,876
2022-03-31	$27.56	$27.75	$26.61	$26.68	$26.68	325,913
2022-03-30	$28.66	$29.06	$27.46	$27.48	$27.48	277,734
2022-03-29	$27.93	$29.03	$27.93	$28.76	$28.76	440,816
2022-03-28	$28.31	$28.76	$27.26	$27.67	$27.67	277,407
2022-03-25	$28.55	$29.11	$27.90	$28.13	$28.13	351,081
2022-03-24	$28.30	$29.08	$27.98	$28.75	$28.75	350,177
2022-03-23	$28.84	$29.39	$28.01	$28.07	$28.07	227,754
2022-03-22	$28.31	$29.21	$28.31	$29.01	$29.01	369,166
2022-03-21	$28.77	$29.22	$28.16	$28.35	$28.35	296,782
2022-03-18	$28.54	$29.46	$28.33	$29.09	$29.09	1,010,533
2022-03-17	$27.90	$28.68	$27.03	$28.47	$28.47	352,238
2022-03-16	$27.15	$28.14	$26.81	$28.14	$28.14	504,849
2022-03-15	$26.86	$27.30	$26.51	$26.82	$26.82	330,856
2022-03-14	$27.62	$28.78	$26.59	$26.78	$26.78	479,560
2022-03-11	$28.29	$28.66	$27.31	$27.49	$27.49	315,611
2022-03-10	$28.52	$28.54	$27.89	$28.28	$28.28	201,073
2022-03-09	$29.15	$29.43	$28.53	$28.88	$28.88	349,631
2022-03-08	$28.18	$29.25	$27.92	$28.50	$28.50	537,921
2022-03-07	$28.67	$29.16	$28.19	$28.29	$28.29	319,332
2022-03-04	$29.54	$30.09	$28.49	$28.59	$28.59	380,491
2022-03-03	$31.25	$31.35	$29.75	$30.02	$30.02	554,806
2022-03-02	$30.97	$31.73	$30.66	$31.16	$31.16	452,782
2022-03-01	$31.38	$32.30	$30.54	$30.88	$30.88	696,107
2022-02-28	$31.12	$31.59	$30.54	$31.31	$31.31	569,880
2022-02-25	$32.55	$32.72	$31.12	$31.62	$31.62	362,865
2022-02-24	$30.52	$32.77	$30.52	$32.49	$32.49	568,834
2022-02-23	$32.66	$33.18	$31.37	$31.48	$31.48	274,513
2022-02-22	$31.93	$32.79	$31.06	$32.08	$32.08	295,699
2022-02-18	$31.82	$32.70	$31.60	$32.00	$32.00	270,698
2022-02-17	$32.48	$32.64	$31.41	$32.02	$32.02	257,143
2022-02-16	$33.07	$33.07	$32.14	$32.58	$32.58	193,016
2022-02-15	$33.97	$34.25	$33.15	$33.26	$33.26	337,492
2022-02-14	$33.78	$33.94	$32.65	$33.34	$33.34	269,102
2022-02-11	$34.29	$34.95	$33.44	$33.62	$33.62	232,181
2022-02-10	$34.50	$35.80	$33.31	$33.96	$33.96	260,346
2022-02-09	$34.88	$35.92	$34.48	$35.32	$35.32	278,458
2022-02-08	$32.52	$34.78	$31.91	$34.57	$34.57	491,507
2022-02-07	$31.92	$32.81	$31.50	$32.54	$32.54	181,987
2022-02-04	$31.06	$32.39	$30.62	$32.00	$32.00	260,786
2022-02-03	$31.94	$32.45	$31.08	$31.30	$31.30	205,504
2022-02-02	$33.47	$33.47	$32.00	$32.08	$32.08	244,479
2022-02-01	$34.30	$34.68	$33.08	$33.50	$33.50	574,118
2022-01-31	$32.27	$34.39	$31.80	$34.37	$34.37	416,600
2022-01-28	$31.97	$32.52	$30.76	$32.45	$32.45	256,945
2022-01-27	$33.62	$34.40	$31.75	$31.92	$31.92	280,729
2022-01-26	$33.34	$35.76	$33.19	$33.50	$33.50	500,402
2022-01-25	$34.63	$34.86	$32.89	$32.90	$32.90	795,633
2022-01-24	$34.13	$35.41	$33.00	$35.20	$35.20	344,568
2022-01-21	$34.75	$36.02	$34.26	$34.26	$34.26	514,742
2022-01-20	$35.26	$36.28	$34.76	$34.83	$34.83	179,765
2022-01-19	$35.37	$36.69	$34.82	$34.97	$34.97	199,603
2022-01-18	$36.46	$37.07	$34.98	$35.09	$35.09	235,531
2022-01-14	$35.66	$37.18	$35.40	$37.05	$37.05	203,704
2022-01-13	$36.59	$37.00	$35.95	$36.11	$36.11	177,683
2022-01-12	$38.05	$38.39	$36.37	$36.45	$36.45	205,378
2022-01-11	$38.18	$38.97	$37.52	$37.75	$37.75	172,462
2022-01-10	$37.66	$38.15	$36.90	$38.08	$38.08	220,250
2022-01-07	$39.47	$40.05	$37.94	$37.97	$37.97	188,455
2022-01-06	$39.01	$40.20	$38.47	$39.47	$39.47	205,270
2022-01-05	$40.83	$41.46	$39.16	$39.26	$39.26	212,791
2022-01-04	$41.41	$42.30	$40.88	$41.09	$41.09	253,684
2022-01-03	$40.44	$41.63	$39.98	$41.63	$41.63	195,409
2021-12-31	$40.86	$41.39	$39.20	$40.12	$40.12	247,213
2021-12-30	$40.76	$41.53	$40.54	$40.74	$40.74	201,885
2021-12-29	$40.44	$41.24	$40.17	$40.82	$40.82	188,451
2021-12-28	$40.36	$41.41	$40.18	$40.61	$40.61	191,831
2021-12-27	$40.77	$40.91	$40.26	$40.44	$40.44	194,094
2021-12-23	$40.20	$41.29	$38.70	$40.72	$40.72	157,107
2021-12-22	$39.37	$40.21	$38.72	$40.12	$40.12	225,594
2021-12-21	$39.47	$39.47	$38.32	$39.19	$39.19	324,698
2021-12-20	$37.77	$39.49	$37.39	$39.01	$39.01	433,483
2021-12-17	$36.27	$39.05	$35.96	$38.04	$38.04	1,509,328
2021-12-16	$36.51	$37.43	$35.60	$36.36	$36.36	569,689
2021-12-15	$34.76	$36.91	$33.40	$36.55	$36.55	517,943
2021-12-14	$33.80	$34.64	$32.51	$33.74	$33.74	299,399
2021-12-13	$33.69	$34.60	$33.18	$33.94	$33.94	306,933
2021-12-10	$34.25	$34.73	$33.61	$33.79	$33.79	240,952
2021-12-09	$35.49	$36.03	$34.14	$34.17	$34.17	273,602
2021-12-08	$35.61	$36.05	$35.14	$35.80	$35.80	146,041
2021-12-07	$34.60	$36.24	$34.60	$35.57	$35.57	289,263
2021-12-06	$35.34	$35.34	$34.40	$34.53	$34.53	220,466
2021-12-03	$37.03	$37.03	$35.01	$35.16	$35.16	286,830
2021-12-02	$35.60	$37.05	$34.84	$36.73	$36.73	304,611
2021-12-01	$36.62	$37.26	$35.60	$35.68	$35.68	337,817
2021-11-30	$35.71	$36.74	$35.02	$36.22	$36.22	603,560
2021-11-29	$35.93	$36.51	$35.45	$36.09	$36.09	285,775
2021-11-26	$36.57	$37.48	$35.08	$35.44	$35.44	215,342
2021-11-24	$36.74	$37.14	$36.09	$37.02	$37.02	212,187
2021-11-23	$37.13	$37.75	$35.74	$36.89	$36.89	396,072
2021-11-22	$37.15	$38.25	$36.33	$37.29	$37.29	211,395
2021-11-19	$36.84	$37.30	$36.34	$36.86	$36.86	152,416
2021-11-18	$37.39	$37.82	$36.76	$36.97	$36.97	186,550
2021-11-17	$37.29	$37.96	$37.13	$37.32	$37.32	165,221
2021-11-16	$37.18	$37.94	$37.05	$37.63	$37.63	195,027
2021-11-15	$38.51	$39.07	$37.32	$37.45	$37.45	195,425
2021-11-12	$39.74	$39.95	$38.44	$38.66	$38.66	144,093
2021-11-11	$39.06	$40.02	$39.05	$39.57	$39.57	149,022
2021-11-10	$38.14	$39.92	$38.08	$39.01	$39.01	169,867
2021-11-09	$38.88	$39.69	$37.31	$38.39	$38.39	257,299
2021-11-08	$41.48	$41.73	$39.94	$40.60	$40.60	176,666
2021-11-05	$42.30	$43.30	$40.95	$41.29	$41.29	293,096
2021-11-04	$43.42	$43.42	$41.87	$42.64	$42.64	229,496
2021-11-03	$41.20	$43.61	$40.36	$43.44	$43.44	212,545
2021-11-02	$40.95	$41.37	$40.38	$41.30	$41.30	138,181
2021-11-01	$39.41	$40.98	$39.40	$40.86	$40.86	223,946
2021-10-29	$39.63	$40.33	$39.36	$39.56	$39.56	183,273
2021-10-28	$39.19	$39.76	$38.86	$39.69	$39.69	182,802
2021-10-27	$38.69	$39.43	$38.35	$38.96	$38.96	133,855
2021-10-26	$39.11	$39.46	$38.70	$38.82	$38.82	138,756
2021-10-25	$39.27	$39.55	$38.64	$39.02	$39.02	145,265
2021-10-22	$38.53	$39.70	$38.27	$39.24	$39.24	108,356
2021-10-21	$38.29	$39.22	$37.83	$38.72	$38.72	168,842
2021-10-20	$38.07	$38.75	$37.46	$38.22	$38.22	216,376
2021-10-19	$37.50	$38.74	$37.23	$38.09	$38.09	131,305
2021-10-18	$38.36	$38.41	$37.00	$37.24	$37.24	240,676
2021-10-15	$39.76	$39.87	$38.28	$38.47	$38.47	222,088
2021-10-14	$39.13	$39.56	$38.73	$38.85	$38.85	178,750
2021-10-13	$38.19	$39.06	$38.10	$38.69	$38.69	189,609
2021-10-12	$37.50	$38.67	$37.50	$37.94	$37.94	191,363
2021-10-11	$37.06	$37.66	$36.98	$37.43	$37.43	159,465
2021-10-08	$36.76	$37.50	$36.73	$37.20	$37.20	151,442
2021-10-07	$35.79	$37.01	$35.79	$36.72	$36.72	238,257
2021-10-06	$35.32	$36.24	$35.13	$35.72	$35.72	164,036
2021-10-05	$36.35	$36.87	$35.18	$35.79	$35.79	298,081
2021-10-04	$33.71	$35.61	$33.18	$35.52	$35.52	296,105
2021-10-01	$32.74	$33.90	$32.12	$33.67	$33.67	293,577
2021-09-30	$32.21	$33.50	$32.21	$32.66	$32.66	168,577
2021-09-29	$33.66	$33.66	$32.04	$32.15	$32.15	180,307
2021-09-28	$34.85	$35.28	$33.32	$33.49	$33.49	239,459
2021-09-27	$34.06	$35.24	$33.70	$34.95	$34.95	153,146
2021-09-24	$34.12	$35.00	$33.53	$33.88	$33.88	137,076
2021-09-23	$33.01	$34.41	$33.01	$34.38	$34.38	101,272
2021-09-22	$33.82	$34.00	$33.15	$33.43	$33.43	112,790
2021-09-21	$33.89	$34.01	$33.46	$33.74	$33.74	101,271
2021-09-20	$33.90	$34.63	$33.36	$33.82	$33.82	205,151
2021-09-17	$33.65	$34.60	$32.63	$34.57	$34.57	810,858
2021-09-16	$33.38	$33.56	$32.51	$33.42	$33.42	164,335
2021-09-15	$32.77	$33.70	$32.67	$33.36	$33.36	179,565
2021-09-14	$33.38	$33.61	$32.65	$32.73	$32.73	139,662
2021-09-13	$32.62	$33.80	$32.38	$33.23	$33.23	174,413
2021-09-10	$33.56	$33.56	$32.22	$32.63	$32.63	127,833
2021-09-09	$33.50	$33.85	$32.74	$32.77	$32.77	166,395
2021-09-08	$33.69	$33.94	$33.03	$33.53	$33.53	145,380
2021-09-07	$33.66	$33.95	$32.89	$33.76	$33.76	154,338
2021-09-03	$34.60	$34.86	$33.48	$33.82	$33.82	148,147
2021-09-02	$34.93	$34.93	$33.90	$34.53	$34.53	119,297
2021-09-01	$34.02	$34.90	$33.92	$34.78	$34.78	160,933
2021-08-31	$34.01	$34.82	$33.57	$33.87	$33.87	284,536
2021-08-30	$33.17	$34.49	$33.16	$33.90	$33.90	386,043
2021-08-27	$32.07	$33.29	$31.68	$33.15	$33.15	258,259
2021-08-26	$32.66	$32.95	$31.91	$32.00	$32.00	170,509
2021-08-25	$32.03	$32.74	$31.69	$32.57	$32.57	139,137
2021-08-24	$32.92	$32.92	$31.65	$32.03	$32.03	132,995
2021-08-23	$32.05	$33.08	$32.05	$32.83	$32.83	168,295
2021-08-20	$30.73	$32.18	$30.12	$31.74	$31.74	222,501
2021-08-19	$31.48	$32.46	$30.68	$30.71	$30.71	189,917
2021-08-18	$32.50	$33.06	$31.64	$31.73	$31.73	172,299
2021-08-17	$31.63	$32.55	$31.02	$32.45	$32.45	152,939
2021-08-16	$32.20	$32.20	$31.41	$31.76	$31.76	132,805
2021-08-13	$31.99	$32.45	$31.60	$32.24	$32.24	168,959
2021-08-12	$31.74	$31.93	$30.81	$31.89	$31.89	132,509
2021-08-11	$31.56	$31.89	$31.27	$31.84	$31.84	145,581
2021-08-10	$30.85	$31.63	$30.27	$31.59	$31.59	275,048
2021-08-09	$31.20	$31.22	$30.26	$30.65	$30.65	122,471
2021-08-06	$32.36	$32.36	$31.07	$31.22	$31.22	223,692
2021-08-05	$33.18	$33.22	$31.25	$32.27	$32.27	268,323
2021-08-04	$31.02	$32.20	$30.88	$31.06	$31.06	187,502
2021-08-03	$31.04	$31.45	$30.20	$31.36	$31.36	227,516
2021-08-02	$31.02	$31.68	$30.74	$30.87	$30.87	134,362
2021-07-30	$31.56	$32.00	$30.76	$30.78	$30.78	176,446
2021-07-29	$32.44	$32.94	$31.76	$31.79	$31.79	161,742
2021-07-28	$31.58	$32.46	$30.66	$32.17	$32.17	184,581
2021-07-27	$31.21	$31.46	$30.42	$31.28	$31.28	164,984
2021-07-26	$31.97	$32.02	$31.27	$31.36	$31.36	157,221
2021-07-23	$32.46	$33.27	$31.84	$31.86	$31.86	133,528
2021-07-22	$32.20	$32.66	$32.10	$32.36	$32.36	169,821
2021-07-21	$33.03	$33.48	$32.04	$32.43	$32.43	142,528
2021-07-20	$32.59	$33.49	$32.25	$32.85	$32.85	297,158
2021-07-19	$32.63	$33.31	$32.22	$32.66	$32.66	201,992
2021-07-16	$33.01	$33.62	$32.62	$33.11	$33.11	151,679
2021-07-15	$32.87	$33.17	$31.78	$32.63	$32.63	185,594
2021-07-14	$34.32	$34.32	$32.70	$32.90	$32.90	221,689
2021-07-13	$33.39	$35.28	$33.07	$34.18	$34.18	343,963
2021-07-12	$33.92	$34.41	$33.25	$33.53	$33.53	168,418
2021-07-09	$33.45	$34.15	$33.02	$34.10	$34.10	192,731
2021-07-08	$33.26	$33.88	$33.10	$33.28	$33.28	193,544
2021-07-07	$34.87	$34.87	$33.69	$33.84	$33.84	227,704
2021-07-06	$35.28	$35.28	$34.30	$34.54	$34.54	199,146
2021-07-02	$35.64	$35.97	$34.95	$35.38	$35.38	205,245
2021-07-01	$34.79	$35.99	$34.37	$35.68	$35.68	308,538
2021-06-30	$34.32	$34.98	$33.86	$34.49	$34.49	346,542
2021-06-29	$35.20	$35.20	$34.04	$34.33	$34.33	253,045
2021-06-28	$36.43	$37.00	$35.01	$35.18	$35.18	255,164
2021-06-25	$36.03	$36.88	$35.00	$36.30	$36.30	858,683
2021-06-24	$36.66	$37.25	$35.89	$36.01	$36.01	360,971
2021-06-23	$36.43	$36.80	$35.82	$36.60	$36.60	229,816
2021-06-22	$37.19	$37.53	$35.74	$36.55	$36.55	187,622
2021-06-21	$36.86	$37.66	$36.86	$37.20	$37.20	232,675
2021-06-18	$37.23	$37.23	$36.12	$36.94	$36.94	413,804
2021-06-17	$37.37	$38.10	$36.50	$37.04	$37.04	169,109
2021-06-16	$37.44	$38.06	$36.32	$37.58	$37.58	240,684
2021-06-15	$37.19	$37.68	$36.28	$37.04	$37.04	278,549
2021-06-14	$37.44	$38.19	$37.04	$37.33	$37.33	291,523
2021-06-11	$37.21	$37.61	$36.69	$37.29	$37.29	353,349
2021-06-10	$36.94	$37.66	$36.38	$37.24	$37.24	216,973
2021-06-09	$37.74	$37.74	$36.51	$36.84	$36.84	148,600
2021-06-08	$37.94	$37.94	$36.44	$37.13	$37.13	128,181
2021-06-07	$36.43	$38.25	$36.34	$37.60	$37.60	246,744
2021-06-04	$36.73	$37.19	$36.09	$36.45	$36.45	151,507
2021-06-03	$36.63	$37.13	$35.90	$36.59	$36.59	253,483
2021-06-02	$39.03	$39.03	$36.65	$36.95	$36.95	279,184
2021-06-01	$38.50	$39.58	$38.07	$39.06	$39.06	298,300
2021-05-28	$39.07	$40.01	$38.36	$38.46	$38.46	183,881
2021-05-27	$39.57	$39.91	$38.48	$38.71	$38.71	218,139
2021-05-26	$38.68	$39.33	$38.12	$39.24	$39.24	178,317
2021-05-25	$39.49	$39.73	$38.09	$38.25	$38.25	220,974
2021-05-24	$40.46	$40.75	$39.16	$39.23	$39.23	162,836
2021-05-21	$41.28	$41.28	$40.00	$40.15	$40.15	139,691
2021-05-20	$40.48	$41.22	$39.88	$40.80	$40.80	200,877
2021-05-19	$39.73	$40.80	$39.62	$40.61	$40.61	144,327
2021-05-18	$39.67	$41.32	$39.60	$40.31	$40.31	203,268
2021-05-17	$40.20	$40.58	$38.97	$39.70	$39.70	129,724
2021-05-14	$38.56	$40.65	$38.25	$40.54	$40.54	260,159
2021-05-13	$38.22	$38.83	$37.67	$38.55	$38.55	179,323
2021-05-12	$38.12	$39.16	$37.69	$37.92	$37.92	174,441
2021-05-11	$37.35	$40.00	$37.35	$38.62	$38.62	194,173
2021-05-10	$38.94	$39.26	$38.00	$38.14	$38.14	233,735
2021-05-07	$40.05	$40.69	$39.41	$39.61	$39.61	139,595
2021-05-06	$39.55	$40.47	$37.47	$39.72	$39.72	295,867
2021-05-05	$41.23	$42.10	$40.26	$40.76	$40.76	162,318
2021-05-04	$43.12	$43.12	$40.57	$40.70	$40.70	176,164
2021-05-03	$43.03	$44.25	$42.30	$43.54	$43.54	322,460
2021-04-30	$44.29	$44.65	$42.34	$42.56	$42.56	218,007
2021-04-29	$44.17	$44.68	$43.28	$44.33	$44.33	149,281
2021-04-28	$43.09	$44.67	$42.58	$44.12	$44.12	170,017
2021-04-27	$44.27	$44.80	$43.12	$43.46	$43.46	147,758
2021-04-26	$44.11	$44.80	$43.30	$44.56	$44.56	161,463
2021-04-23	$44.64	$44.70	$43.38	$43.58	$43.58	144,479
2021-04-22	$42.15	$45.21	$41.54	$44.44	$44.44	277,027
2021-04-21	$41.52	$42.28	$40.87	$42.27	$42.27	165,381
2021-04-20	$41.82	$42.42	$40.52	$41.54	$41.54	143,565
2021-04-19	$41.68	$42.18	$39.98	$41.94	$41.94	171,340
2021-04-16	$45.20	$45.20	$41.53	$42.26	$42.26	212,179
2021-04-15	$43.74	$45.37	$42.29	$44.68	$44.68	239,334
2021-04-14	$40.12	$43.48	$40.12	$43.17	$43.17	294,880
2021-04-13	$39.48	$40.64	$39.07	$40.21	$40.21	220,661
2021-04-12	$40.72	$41.05	$39.37	$39.59	$39.59	217,906
2021-04-09	$41.35	$41.56	$39.94	$40.47	$40.47	221,183
2021-04-08	$42.71	$43.08	$41.14	$41.65	$41.65	138,593
2021-04-07	$42.52	$43.11	$42.00	$42.20	$42.20	185,844
2021-04-06	$43.89	$44.39	$42.39	$42.56	$42.56	236,822
2021-04-05	$43.36	$43.89	$42.25	$43.88	$43.88	165,243
2021-04-01	$43.56	$44.05	$42.47	$42.98	$42.98	146,091
2021-03-31	$41.46	$44.06	$41.09	$43.06	$43.06	297,049
2021-03-30	$41.99	$42.11	$40.42	$40.81	$40.81	242,149
2021-03-29	$41.67	$43.27	$40.70	$41.94	$41.94	278,293
2021-03-26	$43.93	$43.93	$41.38	$42.02	$42.02	402,728
2021-03-25	$42.46	$44.06	$42.03	$43.81	$43.81	216,743
2021-03-24	$39.98	$43.90	$39.98	$42.19	$42.19	271,118
2021-03-23	$45.50	$45.75	$42.94	$43.06	$43.06	306,466
2021-03-22	$46.56	$47.44	$45.60	$45.83	$45.83	217,244
2021-03-19	$44.46	$46.34	$44.45	$46.22	$46.22	573,947
2021-03-18	$46.41	$46.61	$44.48	$44.56	$44.56	183,136
2021-03-17	$44.90	$46.89	$44.52	$46.70	$46.70	204,398
2021-03-16	$46.94	$46.94	$44.66	$45.59	$45.59	197,041
2021-03-15	$46.62	$47.13	$45.93	$46.59	$46.59	184,495
2021-03-12	$46.67	$47.29	$45.89	$47.03	$47.03	147,988
2021-03-11	$45.25	$47.02	$44.28	$46.99	$46.99	243,871
2021-03-10	$45.17	$45.84	$44.40	$45.25	$45.25	170,665
2021-03-09	$43.64	$45.65	$43.64	$44.58	$44.58	272,118
2021-03-08	$45.04	$45.87	$42.85	$43.00	$43.00	218,902
2021-03-05	$45.01	$45.50	$42.72	$44.90	$44.90	262,465
2021-03-04	$44.62	$45.88	$43.70	$44.19	$44.19	275,270
2021-03-03	$45.72	$46.01	$44.00	$44.75	$44.75	386,958
2021-03-02	$47.81	$48.92	$45.88	$46.05	$46.05	211,340
2021-03-01	$49.64	$50.15	$47.23	$48.33	$48.33	283,024
2021-02-26	$46.98	$51.55	$46.64	$49.27	$49.27	360,837
2021-02-25	$48.51	$49.46	$46.75	$46.76	$46.76	223,111
2021-02-24	$54.99	$58.35	$47.59	$48.50	$48.50	302,572
2021-02-23	$48.72	$50.99	$47.34	$48.35	$48.35	280,381
2021-02-22	$50.30	$50.93	$48.98	$49.13	$49.13	142,268
2021-02-19	$50.28	$52.19	$50.28	$50.99	$50.99	146,354
2021-02-18	$52.20	$52.24	$50.00	$50.09	$50.09	146,572
2021-02-17	$49.79	$52.88	$49.03	$52.79	$52.79	256,462
2021-02-16	$51.88	$51.88	$49.61	$50.09	$50.09	142,937
2021-02-12	$52.59	$53.07	$50.96	$51.63	$51.63	126,918
2021-02-11	$53.64	$53.98	$51.45	$52.54	$52.54	245,972
2021-02-10	$53.99	$55.33	$52.31	$52.98	$52.98	276,175
2021-02-09	$54.00	$54.40	$52.45	$53.30	$53.30	238,877
2021-02-08	$51.39	$53.91	$50.20	$53.88	$53.88	277,301
2021-02-05	$50.16	$51.37	$49.65	$51.18	$51.18	146,714
2021-02-04	$48.89	$49.69	$48.11	$49.52	$49.52	163,622
2021-02-03	$49.07	$50.02	$48.47	$48.93	$48.93	184,665
2021-02-02	$46.62	$49.77	$46.62	$49.34	$49.34	187,951
2021-02-01	$45.97	$46.69	$45.44	$46.01	$46.01	194,034
2021-01-29	$46.68	$48.41	$45.44	$45.75	$45.75	264,670
2021-01-28	$47.88	$47.99	$46.33	$46.59	$46.59	233,694
2021-01-27	$47.80	$48.24	$46.20	$47.14	$47.14	229,310
2021-01-26	$49.21	$49.96	$48.51	$48.65	$48.65	150,749
2021-01-25	$48.67	$49.74	$48.01	$48.66	$48.66	245,948
2021-01-22	$47.74	$48.79	$46.06	$48.50	$48.50	201,688
2021-01-21	$50.12	$50.57	$47.95	$48.11	$48.11	323,387
2021-01-20	$49.97	$50.50	$49.53	$49.90	$49.90	256,836
2021-01-19	$49.14	$50.00	$47.70	$49.47	$49.47	301,170
2021-01-15	$49.20	$50.10	$48.44	$48.46	$48.46	180,182
2021-01-14	$48.00	$49.80	$48.00	$49.45	$49.45	202,471
2021-01-13	$48.17	$49.10	$47.88	$47.94	$47.94	196,931
2021-01-12	$48.82	$49.74	$47.45	$48.41	$48.41	199,384
2021-01-11	$48.87	$50.05	$48.36	$48.89	$48.89	305,253
2021-01-08	$48.36	$49.93	$48.34	$49.38	$49.38	251,606
2021-01-07	$46.51	$48.80	$46.32	$48.67	$48.67	273,811
2021-01-06	$43.70	$46.94	$43.59	$46.36	$46.36	348,480
2021-01-05	$43.41	$44.31	$42.47	$43.61	$43.61	199,778
2021-01-04	$44.13	$44.61	$42.70	$43.45	$43.45	277,205
2020-12-31	$45.00	$45.00	$43.07	$43.63	$43.63	163,402
2020-12-30	$44.78	$45.77	$44.23	$44.58	$44.58	151,838
2020-12-29	$46.10	$46.10	$44.23	$44.71	$44.71	173,317
2020-12-28	$46.44	$46.86	$45.75	$45.92	$45.92	164,236
2020-12-24	$46.83	$47.34	$45.73	$46.08	$46.08	83,661
2020-12-23	$46.14	$46.92	$45.19	$46.47	$46.47	394,858
2020-12-22	$45.88	$47.38	$45.17	$45.99	$45.99	293,216
2020-12-21	$44.18	$45.80	$42.93	$45.50	$45.50	222,946
2020-12-18	$44.53	$45.31	$43.78	$44.83	$44.83	1,533,435
2020-12-17	$44.48	$44.48	$42.77	$44.18	$44.18	231,366
2020-12-16	$47.55	$47.65	$44.24	$44.66	$44.66	297,421
2020-12-15	$46.57	$47.85	$45.18	$47.63	$47.63	295,549
2020-12-14	$43.85	$47.24	$43.24	$45.91	$45.91	585,199
2020-12-11	$42.88	$43.89	$42.02	$43.38	$43.38	163,211
2020-12-10	$41.78	$43.33	$41.40	$42.88	$42.88	256,560
2020-12-09	$41.71	$42.29	$40.30	$41.97	$41.97	256,992
2020-12-08	$38.89	$42.51	$38.70	$41.30	$41.30	408,992
2020-12-07	$39.36	$39.54	$37.84	$38.85	$38.85	269,416
2020-12-04	$38.81	$39.59	$38.27	$39.12	$39.12	218,984
2020-12-03	$39.56	$39.89	$38.57	$38.80	$38.80	168,622
2020-12-02	$40.90	$41.15	$39.12	$39.40	$39.40	249,660
2020-12-01	$42.81	$43.37	$40.93	$41.27	$41.27	381,322
2020-11-30	$42.76	$43.62	$41.61	$42.32	$42.32	370,441
2020-11-27	$41.18	$42.88	$41.15	$42.75	$42.75	144,637
2020-11-25	$41.15	$41.75	$40.61	$40.97	$40.97	266,105
2020-11-24	$41.45	$42.44	$40.65	$40.95	$40.95	237,724
2020-11-23	$41.00	$41.38	$40.20	$40.90	$40.90	298,003
2020-11-20	$40.32	$41.68	$39.89	$40.97	$40.97	205,186
2020-11-19	$41.11	$41.81	$40.28	$40.88	$40.88	106,536
2020-11-18	$41.09	$41.51	$40.56	$40.71	$40.71	200,643
2020-11-17	$40.12	$41.18	$39.29	$40.81	$40.81	181,240
2020-11-16	$41.84	$41.84	$39.65	$40.58	$40.58	305,244
2020-11-13	$41.20	$41.35	$40.63	$40.72	$40.72	139,014
2020-11-12	$40.55	$41.65	$40.07	$40.42	$40.42	238,691
2020-11-11	$40.27	$41.32	$38.99	$40.86	$40.86	161,529
2020-11-10	$39.50	$40.37	$38.75	$39.87	$39.87	584,513
2020-11-09	$39.78	$40.50	$38.27	$39.16	$39.16	627,627
2020-11-06	$42.98	$42.98	$37.69	$37.89	$37.89	265,079
2020-11-05	$41.45	$41.93	$40.02	$41.20	$41.20	151,885
2020-11-04	$39.44	$42.74	$39.44	$41.50	$41.50	258,830
2020-11-03	$38.46	$39.90	$37.84	$39.64	$39.64	240,743
2020-11-02	$38.95	$38.95	$36.84	$37.93	$37.93	179,517
2020-10-30	$38.96	$39.57	$37.77	$38.38	$38.38	269,577
2020-10-29	$38.22	$39.55	$38.00	$39.19	$39.19	202,440
2020-10-28	$37.83	$39.06	$37.62	$38.37	$38.37	242,650
2020-10-27	$39.54	$40.09	$38.73	$38.80	$38.80	200,173
2020-10-26	$38.98	$39.99	$38.59	$39.40	$39.40	167,992
2020-10-23	$39.92	$40.44	$38.99	$39.48	$39.48	180,662
2020-10-22	$39.16	$40.10	$38.67	$39.49	$39.49	237,736
2020-10-21	$39.68	$40.31	$38.76	$39.00	$39.00	212,448
2020-10-20	$40.52	$40.70	$39.60	$39.89	$39.89	184,302
2020-10-19	$41.04	$41.15	$39.79	$40.08	$40.08	174,497
2020-10-16	$40.80	$41.92	$40.60	$40.90	$40.90	154,763
2020-10-15	$40.50	$41.02	$39.60	$40.82	$40.82	137,761
2020-10-14	$41.99	$42.26	$40.89	$40.92	$40.92	144,060
2020-10-13	$41.62	$42.00	$41.35	$41.71	$41.71	236,444
2020-10-12	$42.37	$42.51	$41.34	$41.80	$41.80	288,044
2020-10-09	$41.60	$41.97	$41.07	$41.95	$41.95	166,343
2020-10-08	$41.80	$41.96	$41.02	$41.21	$41.21	563,666
2020-10-07	$40.33	$41.94	$40.11	$41.56	$41.56	340,890
2020-10-06	$39.00	$41.14	$38.88	$40.15	$40.15	360,671
2020-10-05	$37.44	$38.75	$36.70	$38.70	$38.70	381,912
2020-10-02	$39.26	$39.26	$36.62	$36.63	$36.63	422,644
2020-10-01	$39.14	$40.11	$38.88	$40.06	$40.06	279,743
2020-09-30	$39.37	$39.60	$38.29	$38.79	$38.79	420,972
2020-09-29	$38.35	$39.26	$38.00	$39.16	$39.16	180,194
2020-09-28	$38.18	$38.54	$37.59	$38.25	$38.25	202,446
2020-09-25	$37.02	$37.97	$36.96	$37.75	$37.75	194,876
2020-09-24	$37.54	$37.97	$36.50	$37.11	$37.11	258,169
2020-09-23	$38.76	$40.33	$37.59	$37.69	$37.69	350,053
2020-09-22	$38.27	$38.88	$37.50	$38.85	$38.85	303,224
2020-09-21	$42.41	$42.41	$38.21	$38.42	$38.42	547,625
2020-09-18	$42.50	$43.90	$41.62	$43.02	$43.02	2,238,418
2020-09-17	$41.01	$42.66	$40.80	$42.12	$42.12	428,306
2020-09-16	$40.86	$41.73	$40.49	$41.48	$41.48	430,863
2020-09-15	$40.63	$41.32	$40.08	$40.77	$40.77	276,504
2020-09-14	$38.59	$40.25	$38.59	$40.20	$40.20	513,622
2020-09-11	$37.33	$38.88	$37.33	$38.06	$38.06	337,170
2020-09-10	$36.70	$38.04	$36.42	$36.93	$36.93	285,574
2020-09-09	$35.22	$37.15	$35.21	$36.71	$36.71	278,926
2020-09-08	$33.00	$35.34	$32.71	$34.94	$34.94	450,644
2020-09-04	$34.26	$34.46	$32.17	$33.62	$33.62	302,635
2020-09-03	$35.10	$35.50	$33.92	$33.94	$33.94	226,920
2020-09-02	$34.83	$35.34	$34.48	$35.20	$35.20	272,686
2020-09-01	$35.58	$35.96	$34.14	$34.54	$34.54	552,928
2020-08-31	$35.12	$36.07	$34.92	$35.75	$35.75	353,793
2020-08-28	$35.57	$35.57	$34.50	$34.99	$34.99	265,135
2020-08-27	$35.63	$36.24	$35.31	$35.89	$35.89	135,640
2020-08-26	$35.89	$36.08	$35.26	$35.38	$35.38	207,655
2020-08-25	$35.72	$35.85	$34.97	$35.71	$35.71	151,351
2020-08-24	$35.87	$36.04	$35.28	$35.54	$35.54	183,870
2020-08-21	$35.05	$35.68	$35.03	$35.52	$35.52	202,881
2020-08-20	$35.01	$35.16	$34.41	$35.01	$35.01	173,016
2020-08-19	$34.51	$35.52	$34.10	$35.08	$35.08	228,257
2020-08-18	$34.04	$34.66	$33.44	$34.20	$34.20	239,176
2020-08-17	$33.12	$34.63	$32.90	$34.26	$34.26	211,830
2020-08-14	$33.22	$33.32	$32.49	$32.90	$32.90	169,945
2020-08-13	$32.36	$33.91	$32.36	$33.37	$33.37	181,218
2020-08-12	$32.28	$33.20	$31.87	$32.53	$32.53	348,599
2020-08-11	$31.99	$32.74	$31.51	$32.00	$32.00	268,985
2020-08-10	$32.43	$32.74	$31.63	$31.70	$31.70	251,949
2020-08-07	$31.70	$33.00	$31.70	$32.14	$32.14	274,547
2020-08-06	$30.92	$32.40	$30.92	$32.02	$32.02	258,631
2020-08-05	$30.30	$31.01	$29.51	$30.82	$30.82	348,515
2020-08-04	$31.94	$32.25	$30.54	$30.92	$30.92	204,985
2020-08-03	$30.32	$31.98	$30.19	$31.83	$31.83	310,919
2020-07-31	$31.54	$31.76	$29.28	$30.09	$30.09	357,979
2020-07-30	$29.96	$32.22	$29.92	$31.64	$31.64	204,849
2020-07-29	$31.82	$32.26	$30.18	$30.42	$30.42	277,743
2020-07-28	$33.24	$33.60	$31.67	$31.81	$31.81	244,699
2020-07-27	$32.46	$33.44	$32.27	$33.37	$33.37	151,530
2020-07-24	$33.81	$33.81	$32.28	$32.42	$32.42	214,274
2020-07-23	$34.14	$34.78	$33.45	$33.84	$33.84	221,947
2020-07-22	$34.02	$34.73	$34.02	$34.39	$34.39	183,403
2020-07-21	$35.79	$36.59	$34.04	$34.16	$34.16	308,176
2020-07-20	$33.78	$35.73	$33.42	$35.48	$35.48	352,919
2020-07-17	$33.01	$34.33	$32.79	$33.74	$33.74	351,100
2020-07-16	$33.41	$33.55	$32.68	$33.09	$33.09	216,600
2020-07-15	$32.92	$33.87	$32.60	$33.59	$33.59	458,300
2020-07-14	$31.29	$32.03	$30.98	$32.02	$32.02	348,700
2020-07-13	$32.26	$32.98	$31.12	$31.27	$31.27	312,200
2020-07-10	$31.93	$32.54	$31.71	$31.87	$31.87	196,400
2020-07-09	$32.97	$33.36	$31.89	$31.95	$31.95	185,500
2020-07-08	$32.64	$33.16	$32.06	$32.95	$32.95	254,500
2020-07-07	$32.66	$33.83	$32.43	$32.58	$32.58	302,700
2020-07-06	$33.27	$33.51	$32.51	$32.76	$32.76	402,700
2020-07-02	$32.39	$33.07	$31.68	$32.82	$32.82	472,700
2020-07-01	$32.58	$33.43	$31.27	$31.94	$31.94	600,300
2020-06-30	$32.16	$32.79	$31.66	$32.39	$32.39	404,900
2020-06-29	$31.60	$32.90	$31.12	$32.19	$32.19	582,800
2020-06-26	$33.13	$33.18	$31.08	$31.27	$31.27	1,681,267
2020-06-25	$32.73	$34.20	$32.73	$33.42	$33.42	441,174
2020-06-24	$32.73	$33.44	$32.23	$32.85	$32.85	428,168
2020-06-23	$33.24	$34.30	$32.99	$33.03	$33.03	543,230
2020-06-22	$30.92	$32.82	$30.01	$32.76	$32.76	813,185
2020-06-19	$30.82	$32.59	$30.53	$30.74	$30.74	1,795,206
2020-06-18	$29.50	$31.17	$29.50	$30.60	$30.60	366,691
2020-06-17	$30.19	$30.41	$29.65	$29.85	$29.85	340,599
2020-06-16	$30.83	$31.15	$29.59	$30.22	$30.22	281,065
2020-06-15	$27.80	$30.34	$27.77	$30.04	$30.04	351,871
2020-06-12	$29.99	$30.50	$27.38	$28.43	$28.43	599,822
2020-06-11	$29.23	$30.04	$28.76	$29.23	$29.23	533,064
2020-06-10	$30.50	$31.60	$30.01	$30.10	$30.10	456,543
2020-06-09	$31.74	$32.34	$30.13	$30.37	$30.37	510,941
2020-06-08	$30.41	$32.06	$30.04	$31.87	$31.87	5,153,567
2020-06-05	$30.76	$31.31	$29.90	$30.01	$30.01	412,041
2020-06-04	$29.60	$30.64	$29.60	$29.86	$29.86	383,729
2020-06-03	$31.34	$31.39	$29.82	$29.88	$29.88	417,872
2020-06-02	$30.64	$31.34	$29.86	$31.00	$31.00	445,032
2020-06-01	$30.31	$31.09	$29.74	$30.46	$30.46	403,487
2020-05-29	$30.83	$31.00	$29.27	$30.25	$30.25	441,201
2020-05-28	$32.27	$32.38	$30.90	$31.00	$31.00	319,565
2020-05-27	$32.51	$32.94	$31.82	$32.17	$32.17	495,982
2020-05-26	$31.85	$32.67	$31.63	$32.12	$32.12	615,600
2020-05-22	$31.70	$31.99	$31.00	$31.50	$31.50	261,728
2020-05-21	$32.00	$32.17	$30.87	$31.55	$31.55	244,235
2020-05-20	$31.82	$32.47	$31.40	$32.06	$32.06	650,204
2020-05-19	$32.60	$33.27	$31.23	$31.24	$31.24	271,725
2020-05-18	$33.14	$33.38	$32.32	$32.72	$32.72	511,924
2020-05-15	$31.13	$31.86	$30.69	$31.45	$31.45	322,118
2020-05-14	$32.00	$32.48	$30.38	$31.18	$31.18	355,988
2020-05-13	$33.41	$33.66	$30.95	$32.04	$32.04	396,765
2020-05-12	$32.54	$33.88	$31.82	$33.25	$33.25	1,076,287
2020-05-11	$32.66	$33.52	$32.00	$32.29	$32.29	747,271
2020-05-08	$31.99	$34.92	$31.02	$33.21	$33.21	1,075,787
2020-05-07	$31.72	$31.72	$30.04	$30.11	$30.11	337,222
2020-05-06	$29.83	$31.26	$29.70	$31.00	$31.00	639,981
2020-05-05	$29.72	$30.75	$29.37	$29.87	$29.87	298,180
2020-05-04	$28.07	$29.18	$27.44	$29.11	$29.11	633,050
2020-05-01	$28.80	$28.80	$26.80	$28.07	$28.07	305,490
2020-04-30	$31.14	$31.14	$29.18	$29.23	$29.23	273,697
2020-04-29	$31.59	$32.12	$30.48	$31.21	$31.21	402,572
2020-04-28	$31.70	$31.75	$30.48	$30.57	$30.57	289,575
2020-04-27	$30.69	$32.01	$30.55	$31.15	$31.15	319,952
2020-04-24	$29.29	$30.75	$29.00	$30.29	$30.29	288,364
2020-04-23	$29.40	$30.38	$28.95	$29.05	$29.05	229,735
2020-04-22	$29.33	$29.50	$28.45	$29.26	$29.26	243,929
2020-04-21	$28.93	$29.37	$27.87	$28.55	$28.55	302,557
2020-04-20	$29.00	$30.61	$29.00	$29.46	$29.46	387,877
2020-04-17	$29.48	$30.25	$28.86	$29.40	$29.40	317,536
2020-04-16	$28.02	$28.66	$26.92	$28.54	$28.54	421,919
2020-04-15	$30.70	$31.13	$28.40	$28.41	$28.41	420,447
2020-04-14	$30.19	$32.07	$29.87	$31.63	$31.63	424,654
2020-04-13	$30.71	$30.79	$29.06	$29.54	$29.54	193,526
2020-04-09	$30.99	$32.00	$29.95	$30.84	$30.84	296,098
2020-04-08	$28.63	$30.93	$28.10	$30.49	$30.49	400,524
2020-04-07	$32.32	$32.51	$27.85	$28.22	$28.22	479,906
2020-04-06	$30.33	$32.44	$30.17	$31.69	$31.69	557,835
2020-04-03	$29.37	$30.07	$28.20	$28.96	$28.96	187,576
2020-04-02	$27.61	$29.86	$26.99	$29.80	$29.80	302,800
2020-04-01	$28.89	$30.14	$27.64	$27.76	$27.76	346,460
2020-03-31	$30.25	$31.12	$28.98	$29.88	$29.88	296,789
2020-03-30	$28.82	$30.52	$28.55	$30.48	$30.48	260,317
2020-03-27	$29.41	$30.37	$27.75	$28.46	$28.46	317,024
2020-03-26	$29.30	$32.67	$29.08	$30.29	$30.29	526,117
2020-03-25	$29.00	$30.81	$28.42	$28.77	$28.77	532,969
2020-03-24	$28.55	$29.53	$26.46	$28.92	$28.92	506,265
2020-03-23	$28.41	$29.61	$27.04	$27.61	$27.61	465,015
2020-03-20	$28.32	$31.65	$27.09	$27.79	$27.79	769,685
2020-03-19	$26.93	$28.87	$26.37	$27.98	$27.98	634,182
2020-03-18	$27.27	$29.56	$25.38	$27.01	$27.01	610,332
2020-03-17	$20.89	$28.57	$19.35	$28.50	$28.50	1,053,225
2020-03-16	$24.16	$26.34	$20.67	$20.69	$20.69	669,645
2020-03-13	$26.60	$27.65	$22.78	$26.47	$26.47	797,107
2020-03-12	$26.41	$26.65	$24.87	$25.51	$25.51	697,231
2020-03-11	$29.15	$29.75	$27.43	$28.12	$28.12	384,069
2020-03-10	$31.34	$31.34	$28.68	$29.86	$29.86	564,139
2020-03-09	$29.98	$30.83	$29.26	$30.46	$30.46	587,508
2020-03-06	$32.53	$33.30	$31.18	$31.54	$31.54	307,024
2020-03-05	$33.96	$34.66	$33.02	$33.47	$33.47	441,848
2020-03-04	$32.35	$35.06	$32.35	$34.70	$34.70	850,489
2020-03-03	$32.17	$33.58	$32.00	$32.59	$32.59	1,044,773
2020-03-02	$32.50	$32.77	$31.56	$32.28	$32.28	405,548
2020-02-28	$31.55	$33.43	$31.55	$32.49	$32.49	781,049
2020-02-27	$32.85	$33.65	$31.70	$32.19	$32.19	413,007
2020-02-26	$32.10	$34.35	$32.03	$33.35	$33.35	301,369
2020-02-25	$33.50	$34.49	$31.70	$32.09	$32.09	694,066
2020-02-24	$33.87	$34.46	$32.03	$33.32	$33.32	459,159
2020-02-21	$36.32	$36.75	$34.86	$35.17	$35.17	236,779
2020-02-20	$35.20	$36.25	$34.79	$36.11	$36.11	342,256
2020-02-19	$35.87	$36.10	$35.26	$35.38	$35.38	220,914
2020-02-18	$36.49	$36.72	$35.53	$35.87	$35.87	116,012
2020-02-14	$36.68	$37.00	$35.90	$36.49	$36.49	132,215
2020-02-13	$36.09	$37.00	$36.04	$36.63	$36.63	136,271
2020-02-12	$37.04	$37.04	$35.95	$36.19	$36.19	227,253
2020-02-11	$37.24	$37.25	$36.54	$36.96	$36.96	169,556
2020-02-10	$36.22	$37.10	$35.83	$36.97	$36.97	235,308
2020-02-07	$36.16	$36.60	$35.71	$36.34	$36.34	131,002
2020-02-06	$36.39	$36.95	$35.88	$36.16	$36.16	177,292
2020-02-05	$34.67	$36.76	$34.67	$36.15	$36.15	258,514
2020-02-04	$34.58	$35.28	$33.98	$34.23	$34.23	229,009
2020-02-03	$34.25	$34.73	$33.74	$34.07	$34.07	497,445
2020-01-31	$34.54	$35.01	$33.75	$33.94	$33.94	337,161
2020-01-30	$33.97	$35.13	$33.61	$34.78	$34.78	340,516
2020-01-29	$33.74	$34.17	$33.56	$33.79	$33.79	270,937
2020-01-28	$33.28	$34.23	$32.88	$33.78	$33.78	211,564
2020-01-27	$33.76	$34.13	$32.58	$33.01	$33.01	295,598
2020-01-24	$36.13	$36.13	$34.00	$34.33	$34.33	599,778
2020-01-23	$36.45	$37.41	$35.62	$36.01	$36.01	409,856
2020-01-22	$37.41	$37.69	$36.46	$36.56	$36.56	251,729
2020-01-21	$37.50	$38.20	$37.06	$37.13	$37.13	291,498
2020-01-17	$38.13	$38.73	$37.14	$37.55	$37.55	168,184
2020-01-16	$37.72	$38.23	$37.20	$37.79	$37.79	196,488
2020-01-15	$36.61	$38.22	$36.48	$37.48	$37.48	280,956
2020-01-14	$36.07	$37.59	$35.46	$36.52	$36.52	429,999
2020-01-13	$35.49	$36.50	$34.21	$35.99	$35.99	730,242
2020-01-10	$34.72	$36.35	$34.72	$35.42	$35.42	417,579
2020-01-09	$36.59	$36.97	$34.44	$34.66	$34.66	338,541
2020-01-08	$36.73	$37.18	$34.87	$36.55	$36.55	239,054
2020-01-07	$35.69	$36.11	$35.22	$35.59	$35.59	143,368
2020-01-06	$34.62	$36.03	$34.09	$35.80	$35.80	374,641
2020-01-03	$34.65	$35.47	$34.54	$34.86	$34.86	286,741
2020-01-02	$34.65	$35.01	$33.37	$34.97	$34.97	328,257
2019-12-31	$33.98	$34.65	$33.45	$34.39	$34.39	297,904
2019-12-30	$35.29	$35.50	$34.08	$34.08	$34.08	256,611
2019-12-27	$38.48	$38.48	$34.76	$35.36	$35.36	561,417
2019-12-26	$39.94	$40.15	$38.34	$38.61	$38.61	217,772
2019-12-24	$39.72	$39.82	$39.07	$39.81	$39.81	130,775
2019-12-23	$39.54	$40.01	$38.90	$39.64	$39.64	350,276
2019-12-20	$38.70	$39.49	$38.03	$39.39	$39.39	1,491,935
2019-12-19	$38.63	$39.11	$38.14	$38.68	$38.68	224,818
2019-12-18	$37.52	$38.44	$37.00	$38.33	$38.33	270,088
2019-12-17	$37.72	$37.75	$37.02	$37.64	$37.64	210,253
2019-12-16	$37.50	$37.98	$37.13	$37.60	$37.60	288,719
2019-12-13	$37.43	$38.12	$37.11	$37.36	$37.36	212,835
2019-12-12	$37.90	$38.64	$37.38	$37.50	$37.50	467,953
2019-12-11	$39.93	$39.93	$38.03	$38.08	$38.08	283,193
2019-12-10	$41.42	$41.58	$39.11	$39.65	$39.65	797,208
2019-12-09	$41.22	$42.08	$40.85	$41.43	$41.43	472,383
2019-12-06	$40.87	$41.36	$40.37	$41.06	$41.06	235,476
2019-12-05	$40.72	$41.49	$40.42	$40.61	$40.61	415,354
2019-12-04	$40.06	$40.64	$39.36	$40.57	$40.57	631,762
2019-12-03	$38.15	$39.70	$38.15	$39.58	$39.58	830,679
2019-12-02	$39.25	$40.14	$38.00	$38.18	$38.18	428,097
2019-11-29	$39.17	$39.89	$38.82	$39.40	$39.40	141,953
2019-11-27	$38.58	$39.66	$38.30	$39.54	$39.54	263,419
2019-11-26	$38.54	$38.72	$37.62	$38.47	$38.47	496,288
2019-11-25	$38.19	$38.76	$37.95	$38.29	$38.29	413,058
2019-11-22	$38.50	$38.64	$37.53	$37.99	$37.99	184,623
2019-11-21	$38.76	$38.93	$38.01	$38.43	$38.43	222,752
2019-11-20	$37.24	$38.77	$36.51	$38.49	$38.49	428,778
2019-11-19	$36.42	$37.79	$36.40	$37.73	$37.73	262,340
2019-11-18	$36.08	$36.48	$35.50	$36.29	$36.29	254,381
2019-11-15	$36.14	$36.35	$35.62	$35.98	$35.98	278,647
2019-11-14	$34.68	$36.25	$34.68	$35.96	$35.96	278,929
2019-11-13	$34.45	$35.42	$34.12	$34.96	$34.96	174,687
2019-11-12	$34.19	$35.31	$33.80	$34.77	$34.77	239,124
2019-11-11	$33.11	$34.08	$32.96	$33.90	$33.90	209,360
2019-11-08	$32.68	$33.28	$31.77	$33.26	$33.26	360,433
2019-11-07	$33.34	$33.99	$32.67	$32.75	$32.75	283,754
2019-11-06	$36.34	$36.34	$31.51	$33.24	$33.24	500,410
2019-11-05	$33.73	$33.73	$32.43	$33.04	$33.04	273,819
2019-11-04	$35.21	$35.85	$33.44	$33.58	$33.58	264,955
2019-11-01	$34.42	$35.05	$33.99	$34.78	$34.78	234,069
2019-10-31	$34.65	$34.99	$33.78	$34.21	$34.21	338,042
2019-10-30	$35.62	$35.62	$34.09	$34.66	$34.66	205,168
2019-10-29	$36.12	$36.29	$35.42	$35.77	$35.77	215,207
2019-10-28	$36.15	$36.64	$35.94	$36.03	$36.03	200,016
2019-10-25	$34.91	$36.35	$34.91	$36.25	$36.25	196,435
2019-10-24	$35.95	$35.95	$34.84	$35.02	$35.02	230,457
2019-10-23	$36.44	$36.67	$35.60	$35.73	$35.73	195,654
2019-10-22	$36.52	$36.75	$36.08	$36.39	$36.39	189,327
2019-10-21	$35.50	$36.71	$35.35	$36.25	$36.25	282,730
2019-10-18	$36.32	$36.72	$34.42	$35.08	$35.08	261,204
2019-10-17	$36.44	$37.31	$36.24	$36.52	$36.52	241,688
2019-10-16	$35.10	$36.80	$35.10	$36.27	$36.27	191,067
2019-10-15	$34.34	$35.19	$33.91	$35.11	$35.11	229,452
2019-10-14	$34.55	$34.85	$33.92	$34.00	$34.00	226,450
2019-10-11	$34.42	$35.06	$34.00	$34.60	$34.60	327,001
2019-10-10	$34.33	$35.20	$33.86	$34.00	$34.00	239,629
2019-10-09	$35.12	$35.19	$34.29	$34.40	$34.40	166,165
2019-10-08	$35.09	$35.23	$34.22	$34.78	$34.78	355,973
2019-10-07	$35.00	$35.92	$34.67	$35.34	$35.34	273,251
2019-10-04	$35.42	$35.86	$34.04	$35.39	$35.39	267,338
2019-10-03	$33.66	$35.84	$33.66	$35.49	$35.49	292,362
2019-10-02	$33.99	$35.09	$33.40	$34.03	$34.03	269,433
2019-10-01	$33.65	$34.33	$33.50	$34.19	$34.19	428,915
2019-09-30	$34.08	$34.41	$33.54	$33.73	$33.73	348,168
2019-09-27	$34.50	$35.37	$33.80	$34.22	$34.22	360,432
2019-09-26	$35.30	$35.60	$34.20	$34.27	$34.27	271,060
2019-09-25	$35.31	$36.40	$35.18	$35.26	$35.26	209,050
2019-09-24	$34.95	$35.39	$34.20	$35.30	$35.30	375,063
2019-09-23	$36.86	$37.23	$34.60	$34.81	$34.81	348,387
2019-09-20	$35.49	$37.44	$35.25	$36.91	$36.91	1,471,665
2019-09-19	$36.07	$36.43	$35.23	$35.48	$35.48	268,530
2019-09-18	$36.15	$36.77	$35.55	$35.98	$35.98	226,090
2019-09-17	$36.17	$36.95	$35.58	$36.53	$36.53	186,268
2019-09-16	$35.36	$36.93	$35.06	$36.34	$36.34	165,118
2019-09-13	$35.69	$36.44	$35.10	$35.38	$35.38	257,054
2019-09-12	$36.63	$36.66	$34.75	$35.48	$35.48	296,942
2019-09-11	$35.96	$36.64	$35.64	$36.33	$36.33	276,466
2019-09-10	$34.58	$35.88	$34.24	$35.65	$35.65	334,875
2019-09-09	$34.74	$35.68	$34.00	$34.78	$34.78	310,708
2019-09-06	$36.21	$36.29	$34.64	$34.81	$34.81	216,420
2019-09-05	$37.16	$37.34	$35.75	$35.98	$35.98	293,157
2019-09-04	$35.97	$36.99	$35.53	$36.83	$36.83	631,613
2019-09-03	$36.99	$37.59	$34.82	$35.58	$35.58	546,653
2019-08-30	$37.63	$38.30	$36.99	$37.28	$37.28	342,647
2019-08-29	$37.78	$38.44	$37.16	$37.39	$37.39	291,054
2019-08-28	$35.99	$38.03	$35.40	$37.38	$37.38	196,326
2019-08-27	$37.02	$39.14	$35.70	$36.10	$36.10	321,419
2019-08-26	$36.82	$37.87	$35.90	$36.77	$36.77	372,979
2019-08-23	$38.61	$39.15	$36.42	$36.60	$36.60	424,970
2019-08-22	$41.20	$41.20	$38.73	$38.79	$38.79	278,111
2019-08-21	$41.35	$42.28	$40.87	$41.30	$41.30	237,569
2019-08-20	$40.47	$41.08	$39.87	$40.78	$40.78	200,224
2019-08-19	$41.03	$42.21	$40.42	$40.58	$40.58	309,122
2019-08-16	$41.03	$42.18	$40.10	$40.73	$40.73	350,617
2019-08-15	$38.46	$40.54	$37.91	$40.33	$40.33	358,411
2019-08-14	$38.10	$39.03	$37.84	$38.26	$38.26	281,324
2019-08-13	$37.46	$39.08	$36.53	$38.67	$38.67	359,365
2019-08-12	$37.08	$38.07	$36.45	$37.48	$37.48	259,206
2019-08-09	$36.46	$37.76	$35.89	$37.48	$37.48	407,209
2019-08-08	$37.76	$38.21	$36.35	$36.92	$36.92	721,879
2019-08-07	$41.90	$41.90	$35.73	$37.00	$37.00	1,314,031
2019-08-06	$44.55	$46.33	$44.53	$46.27	$46.27	306,450
2019-08-05	$43.98	$44.79	$43.08	$44.39	$44.39	485,531
2019-08-02	$43.64	$44.85	$43.32	$44.68	$44.68	212,542
2019-08-01	$44.08	$45.22	$43.56	$44.02	$44.02	332,422
2019-07-31	$44.78	$45.50	$43.84	$44.02	$44.02	303,832
2019-07-30	$43.78	$44.99	$43.78	$44.95	$44.95	341,369
2019-07-29	$44.49	$44.71	$43.56	$44.19	$44.19	248,601
2019-07-26	$44.51	$44.82	$43.80	$44.46	$44.46	321,743
2019-07-25	$44.60	$45.05	$44.06	$44.22	$44.22	311,673
2019-07-24	$44.26	$44.92	$43.91	$44.78	$44.78	424,689
2019-07-23	$44.54	$44.68	$43.80	$44.41	$44.41	257,976
2019-07-22	$44.88	$44.88	$43.95	$44.42	$44.42	258,162
2019-07-19	$45.42	$45.86	$44.08	$44.59	$44.59	359,956
2019-07-18	$44.28	$45.84	$43.96	$45.59	$45.59	226,862
2019-07-17	$44.56	$44.99	$43.78	$44.23	$44.23	325,552
2019-07-16	$44.03	$44.71	$43.73	$44.66	$44.66	330,334
2019-07-15	$44.42	$44.68	$43.67	$44.02	$44.02	262,508
2019-07-12	$44.03	$44.41	$43.37	$44.34	$44.34	415,811
2019-07-11	$43.74	$44.17	$42.37	$43.93	$43.93	793,137
2019-07-10	$44.34	$44.58	$43.79	$44.41	$44.41	643,957
2019-07-09	$43.06	$44.14	$42.80	$44.01	$44.01	328,394
2019-07-08	$44.47	$44.82	$43.07	$43.43	$43.43	562,103
2019-07-05	$44.87	$45.21	$43.73	$43.94	$43.94	660,753
2019-07-03	$43.89	$45.47	$43.67	$45.46	$45.46	582,394
2019-07-02	$43.65	$45.46	$43.55	$44.01	$44.01	1,362,197
2019-07-01	$41.02	$44.00	$40.34	$43.95	$43.95	9,141,610
2019-06-28	$40.52	$41.99	$39.62	$40.93	$40.93	1,668,124
2019-06-27	$38.99	$42.33	$38.95	$40.50	$40.50	1,033,720
2019-06-26	$38.77	$39.17	$37.94	$39.08	$39.08	590,262
2019-06-25	$38.39	$38.96	$36.50	$38.56	$38.56	1,881,942
2019-06-24	$35.06	$35.30	$33.85	$33.87	$33.87	224,584
2019-06-21	$34.77	$35.18	$34.45	$35.16	$35.16	574,848
2019-06-20	$34.85	$35.68	$34.49	$35.10	$35.10	281,351
2019-06-19	$34.47	$34.77	$34.07	$34.65	$34.65	338,779
2019-06-18	$32.76	$34.65	$32.76	$34.54	$34.54	264,894
2019-06-17	$31.68	$32.70	$31.26	$32.55	$32.55	416,071
2019-06-14	$32.47	$32.47	$31.26	$31.31	$31.31	139,660
2019-06-13	$32.40	$32.53	$31.86	$32.49	$32.49	193,048
2019-06-12	$31.32	$32.27	$31.02	$31.70	$31.70	133,141
2019-06-11	$31.55	$32.90	$30.85	$31.38	$31.38	201,846
2019-06-10	$31.24	$31.64	$30.89	$31.00	$31.00	140,844
2019-06-07	$29.56	$31.21	$29.56	$31.07	$31.07	166,998
2019-06-06	$30.58	$30.69	$29.01	$29.60	$29.60	275,424
2019-06-05	$31.93	$32.15	$30.25	$30.45	$30.45	227,713
2019-06-04	$31.63	$31.94	$30.77	$31.68	$31.68	237,484
2019-06-03	$30.98	$31.80	$30.74	$31.35	$31.35	179,470
2019-05-31	$31.25	$31.96	$30.78	$30.84	$30.84	233,535
2019-05-30	$31.91	$32.38	$31.31	$31.73	$31.73	119,524
2019-05-29	$31.99	$32.28	$31.33	$31.75	$31.75	164,559
2019-05-28	$32.92	$33.34	$32.02	$32.25	$32.25	351,486
2019-05-24	$33.20	$33.40	$32.62	$32.84	$32.84	132,805
2019-05-23	$33.12	$33.12	$32.05	$32.98	$32.98	152,091
2019-05-22	$34.17	$34.52	$33.05	$33.44	$33.44	100,919
2019-05-21	$32.98	$34.34	$32.53	$34.27	$34.27	160,796
2019-05-20	$34.24	$34.24	$32.68	$32.81	$32.81	209,331
2019-05-17	$33.92	$34.84	$33.90	$34.27	$34.27	167,029
2019-05-16	$34.92	$35.01	$33.73	$34.22	$34.22	232,344
2019-05-15	$33.46	$34.86	$33.37	$34.80	$34.80	134,816
2019-05-14	$32.41	$34.03	$32.34	$33.78	$33.78	172,652
2019-05-13	$34.67	$35.11	$32.45	$32.48	$32.48	227,899
2019-05-10	$33.78	$36.96	$33.37	$35.64	$35.64	632,838
2019-05-09	$31.88	$32.76	$31.56	$32.31	$32.31	192,835
2019-05-08	$33.50	$33.51	$32.05	$32.20	$32.20	123,266
2019-05-07	$33.24	$33.90	$32.78	$33.55	$33.55	242,538
2019-05-06	$32.09	$33.44	$31.86	$33.17	$33.17	135,133
2019-05-03	$31.14	$32.74	$31.03	$32.70	$32.70	135,259
2019-05-02	$29.87	$30.97	$29.60	$30.95	$30.95	185,458
2019-05-01	$30.70	$30.92	$29.91	$29.96	$29.96	233,454
2019-04-30	$31.37	$31.65	$30.24	$30.71	$30.71	237,823
2019-04-29	$31.70	$31.70	$31.15	$31.16	$31.16	104,602
2019-04-26	$31.15	$31.58	$30.78	$31.55	$31.55	105,196
2019-04-25	$31.82	$32.65	$30.51	$31.14	$31.14	144,180
2019-04-24	$32.73	$32.77	$31.68	$31.83	$31.83	143,912
2019-04-23	$32.03	$33.01	$31.66	$32.61	$32.61	168,629
2019-04-22	$31.13	$32.72	$31.05	$31.97	$31.97	129,173
2019-04-18	$31.25	$31.85	$30.00	$31.36	$31.36	169,674
2019-04-17	$32.23	$32.38	$30.47	$31.06	$31.06	184,108
2019-04-16	$32.84	$33.35	$31.97	$32.02	$32.02	282,857
2019-04-15	$31.24	$32.64	$31.18	$32.60	$32.60	149,900
2019-04-12	$31.42	$31.70	$30.55	$31.10	$31.10	163,258
2019-04-11	$31.66	$32.14	$30.83	$30.97	$30.97	163,365
2019-04-10	$31.53	$32.32	$31.03	$31.62	$31.62	126,567
2019-04-09	$32.99	$32.99	$31.24	$31.35	$31.35	186,477
2019-04-08	$33.68	$33.84	$32.93	$32.96	$32.96	152,385
2019-04-05	$32.38	$33.78	$32.22	$33.74	$33.74	254,107
2019-04-04	$33.05	$33.05	$31.75	$32.20	$32.20	134,872
2019-04-03	$32.75	$33.18	$32.53	$32.90	$32.90	97,492
2019-04-02	$32.50	$33.39	$32.34	$32.43	$32.43	147,342
2019-04-01	$31.22	$32.48	$30.92	$32.44	$32.44	291,573
2019-03-29	$32.67	$32.70	$30.83	$31.06	$31.06	214,638
2019-03-28	$32.04	$32.49	$31.78	$32.37	$32.37	126,445
2019-03-27	$32.23	$32.50	$31.02	$32.03	$32.03	171,289
2019-03-26	$30.89	$31.59	$30.27	$31.54	$31.54	106,576
2019-03-25	$29.95	$30.98	$29.68	$30.83	$30.83	122,078
2019-03-22	$31.86	$31.86	$29.93	$29.94	$29.94	254,825
2019-03-21	$32.12	$33.14	$31.66	$32.10	$32.10	244,764
2019-03-20	$30.44	$35.29	$30.00	$32.32	$32.32	1,403,463
2019-03-19	$30.57	$31.47	$30.03	$30.27	$30.27	98,269
2019-03-18	$30.12	$31.25	$29.89	$30.42	$30.42	217,848
2019-03-15	$28.05	$30.09	$28.05	$29.98	$29.98	681,554
2019-03-14	$29.17	$29.19	$27.75	$27.85	$27.85	205,904
2019-03-13	$29.69	$29.69	$29.10	$29.28	$29.28	150,601
2019-03-12	$29.63	$30.24	$29.43	$29.56	$29.56	81,928
2019-03-11	$29.26	$29.68	$28.50	$29.61	$29.61	282,384
2019-03-08	$28.90	$29.49	$28.58	$29.14	$29.14	174,157
2019-03-07	$29.40	$29.45	$28.65	$29.10	$29.10	199,825
2019-03-06	$30.34	$30.43	$29.03	$29.50	$29.50	313,284
2019-03-05	$31.16	$31.70	$30.38	$30.41	$30.41	190,886
2019-03-04	$31.42	$31.79	$30.59	$31.14	$31.14	242,573
2019-03-01	$30.66	$31.40	$30.12	$31.39	$31.39	225,918
2019-02-28	$31.42	$31.42	$30.20	$30.34	$30.34	204,030
2019-02-27	$30.53	$31.99	$30.25	$31.47	$31.47	249,837
2019-02-26	$31.91	$32.05	$29.21	$30.66	$30.66	599,330
2019-02-25	$32.01	$32.89	$31.03	$32.19	$32.19	353,916
2019-02-22	$31.10	$31.89	$29.95	$31.63	$31.63	713,538
2019-02-21	$33.50	$33.50	$32.15	$32.25	$32.25	169,541
2019-02-20	$33.99	$34.46	$32.27	$33.72	$33.72	396,770
2019-02-19	$36.46	$36.91	$35.46	$36.08	$36.08	140,159
2019-02-15	$35.21	$36.54	$34.84	$36.46	$36.46	154,449
2019-02-14	$35.76	$36.89	$35.02	$35.07	$35.07	125,470
2019-02-13	$36.45	$36.76	$35.74	$35.75	$35.75	65,384
2019-02-12	$36.07	$36.73	$35.55	$36.31	$36.31	108,674
2019-02-11	$36.27	$36.90	$35.80	$35.80	$35.80	162,852
2019-02-08	$35.70	$36.67	$35.20	$36.04	$36.04	126,257
2019-02-07	$37.48	$37.48	$35.35	$35.74	$35.74	173,290
2019-02-06	$36.55	$38.14	$36.33	$37.62	$37.62	196,287
2019-02-05	$37.50	$38.50	$36.50	$36.54	$36.54	193,592
2019-02-04	$36.80	$37.38	$36.00	$36.44	$36.44	141,149
2019-02-01	$35.94	$37.18	$35.27	$36.85	$36.85	219,071
2019-01-31	$32.66	$36.19	$32.66	$36.10	$36.10	218,955
2019-01-30	$32.86	$32.92	$32.17	$32.71	$32.71	173,942
2019-01-29	$32.54	$33.07	$32.40	$32.61	$32.61	106,221
2019-01-28	$32.65	$33.84	$31.69	$32.54	$32.54	155,140
2019-01-25	$32.14	$32.99	$31.85	$32.97	$32.97	112,099
2019-01-24	$32.27	$32.73	$31.86	$32.10	$32.10	120,450
2019-01-23	$33.02	$34.15	$31.94	$32.28	$32.28	159,792
2019-01-22	$33.30	$33.65	$32.34	$32.87	$32.87	204,734
2019-01-18	$34.49	$34.56	$33.26	$33.64	$33.64	166,447
2019-01-17	$34.31	$34.76	$33.61	$34.50	$34.50	170,218
2019-01-16	$34.52	$35.41	$34.00	$34.57	$34.57	243,709
2019-01-15	$34.64	$35.34	$33.50	$34.49	$34.49	232,748
2019-01-14	$37.18	$37.32	$34.66	$34.68	$34.68	248,991
2019-01-11	$37.83	$38.03	$36.45	$37.55	$37.55	150,137
2019-01-10	$37.79	$38.75	$37.34	$37.91	$37.91	143,183
2019-01-09	$38.23	$39.25	$37.56	$38.01	$38.01	169,700
2019-01-08	$38.50	$39.33	$36.75	$38.01	$38.01	266,912
2019-01-07	$36.64	$38.20	$35.73	$38.09	$38.09	249,290
2019-01-04	$35.39	$36.87	$35.17	$36.58	$36.58	269,410
2019-01-03	$35.40	$35.95	$34.23	$34.86	$34.86	262,343
2019-01-02	$35.50	$36.51	$33.27	$35.79	$35.79	212,375
2018-12-31	$35.06	$36.16	$34.85	$36.16	$36.16	142,091
2018-12-28	$34.73	$35.26	$33.92	$34.72	$34.72	109,659
2018-12-27	$33.47	$34.77	$32.76	$34.52	$34.52	117,668
2018-12-26	$32.74	$34.35	$32.24	$34.04	$34.04	255,881
2018-12-24	$32.65	$33.04	$31.69	$32.39	$32.39	107,828
2018-12-21	$32.95	$32.99	$31.43	$32.46	$32.46	694,221
2018-12-20	$32.96	$34.48	$31.22	$32.89	$32.89	209,723
2018-12-19	$34.32	$35.11	$31.91	$32.89	$32.89	141,599
2018-12-18	$35.77	$36.08	$33.72	$34.20	$34.20	182,117
2018-12-17	$36.04	$37.12	$35.05	$35.28	$35.28	202,789
2018-12-14	$37.48	$37.75	$35.85	$36.12	$36.12	172,383
2018-12-13	$38.69	$39.58	$37.76	$37.92	$37.92	154,191
2018-12-12	$37.98	$38.36	$37.16	$38.19	$38.19	234,931
2018-12-11	$38.14	$38.91	$37.32	$37.53	$37.53	107,529
2018-12-10	$37.73	$38.39	$36.80	$37.52	$37.52	147,327
2018-12-07	$38.60	$39.98	$37.19	$37.59	$37.59	186,675
2018-12-06	$38.82	$40.54	$37.89	$38.47	$38.47	359,712
2018-12-04	$42.16	$42.46	$39.30	$39.41	$39.41	191,382
2018-12-03	$42.05	$42.52	$40.50	$42.05	$42.05	179,775
2018-11-30	$41.57	$42.66	$40.94	$42.01	$42.01	150,568
2018-11-29	$40.81	$42.78	$40.43	$41.49	$41.49	197,111
2018-11-28	$39.51	$41.11	$39.42	$41.10	$41.10	177,426
2018-11-27	$38.58	$39.98	$38.26	$39.05	$39.05	103,189
2018-11-26	$37.46	$39.20	$37.33	$38.96	$38.96	157,283
2018-11-23	$37.64	$38.86	$36.82	$37.20	$37.20	127,565
2018-11-21	$37.89	$38.43	$37.21	$38.30	$38.30	105,432
2018-11-20	$37.53	$38.90	$36.54	$37.57	$37.57	112,575
2018-11-19	$39.79	$40.20	$37.63	$38.27	$38.27	134,212
2018-11-16	$38.52	$39.83	$37.68	$39.82	$39.82	163,922
2018-11-15	$36.98	$39.24	$36.98	$38.96	$38.96	153,516
2018-11-14	$38.64	$39.09	$36.21	$37.21	$37.21	164,488
2018-11-13	$37.09	$38.47	$36.89	$38.27	$38.27	172,539
2018-11-12	$37.46	$37.51	$35.84	$36.82	$36.82	171,178
2018-11-09	$39.50	$39.65	$37.83	$37.88	$37.88	184,118
2018-11-08	$41.62	$42.00	$39.40	$39.72	$39.72	161,535
2018-11-07	$40.64	$42.90	$40.64	$41.69	$41.69	336,361
2018-11-06	$39.99	$41.09	$38.34	$40.33	$40.33	280,438
2018-11-05	$38.07	$38.93	$36.58	$37.75	$37.75	159,860
2018-11-02	$38.16	$40.48	$37.90	$37.99	$37.99	279,859
2018-11-01	$32.99	$37.95	$32.99	$37.82	$37.82	331,243
2018-10-31	$34.29	$35.26	$32.55	$32.72	$32.72	348,608
2018-10-30	$33.15	$34.35	$32.97	$33.74	$33.74	265,377
2018-10-29	$35.82	$35.84	$32.61	$33.18	$33.18	207,176
2018-10-26	$34.47	$36.00	$34.25	$35.18	$35.18	129,619
2018-10-25	$33.68	$35.74	$33.07	$35.25	$35.25	201,361
2018-10-24	$34.98	$35.62	$32.99	$33.30	$33.30	331,265
2018-10-23	$34.00	$35.80	$33.50	$35.01	$35.01	154,102
2018-10-22	$35.22	$35.22	$33.49	$34.56	$34.56	165,999
2018-10-19	$35.11	$35.42	$34.44	$35.02	$35.02	246,762
2018-10-18	$36.28	$37.03	$34.71	$35.17	$35.17	185,708
2018-10-17	$36.58	$36.58	$35.02	$36.36	$36.36	145,641
2018-10-16	$35.17	$36.98	$34.51	$36.60	$36.60	212,204
2018-10-15	$34.87	$35.50	$33.90	$35.01	$35.01	357,150
2018-10-12	$34.61	$35.22	$34.32	$35.04	$35.04	299,790
2018-10-11	$32.73	$34.35	$31.83	$34.00	$34.00	427,076
2018-10-10	$34.31	$34.31	$32.56	$33.00	$33.00	339,070
2018-10-09	$35.02	$35.72	$34.21	$34.32	$34.32	249,919
2018-10-08	$34.74	$35.60	$32.79	$35.31	$35.31	429,299
2018-10-05	$32.24	$37.35	$31.00	$35.00	$35.00	1,181,661
2018-10-04	$38.02	$38.38	$35.43	$36.48	$36.48	382,983
2018-10-03	$38.32	$38.65	$36.67	$38.19	$38.19	359,114
2018-10-02	$38.51	$38.51	$37.55	$38.04	$38.04	245,190
2018-10-01	$39.01	$40.03	$37.38	$38.57	$38.57	703,689
2018-09-28	$39.87	$40.38	$38.82	$38.97	$38.97	315,767
2018-09-27	$40.51	$41.65	$38.33	$39.96	$39.96	274,200
2018-09-26	$41.48	$42.60	$39.95	$40.32	$40.32	410,932
2018-09-25	$43.06	$43.12	$40.24	$40.80	$40.80	466,381
2018-09-24	$42.64	$43.55	$42.49	$43.16	$43.16	493,542
2018-09-21	$45.24	$46.19	$42.70	$42.89	$42.89	753,936
2018-09-20	$45.31	$46.65	$45.08	$45.39	$45.39	311,142
2018-09-19	$45.43	$46.63	$44.42	$45.06	$45.06	412,134
2018-09-18	$45.50	$46.20	$45.25	$45.43	$45.43	192,922
2018-09-17	$47.60	$47.60	$45.21	$45.51	$45.51	228,256
2018-09-14	$46.67	$48.38	$44.72	$47.65	$47.65	234,029
2018-09-13	$46.01	$47.70	$46.00	$46.76	$46.76	237,823
2018-09-12	$43.61	$45.97	$42.92	$45.65	$45.65	327,599
2018-09-11	$40.07	$43.85	$40.00	$43.65	$43.65	354,148
2018-09-10	$40.26	$40.46	$38.86	$40.13	$40.13	304,640
2018-09-07	$38.23	$38.57	$37.28	$38.40	$38.40	161,149
2018-09-06	$40.10	$40.10	$38.24	$38.44	$38.44	149,173
2018-09-05	$41.40	$42.49	$39.41	$40.19	$40.19	450,019
2018-09-04	$41.61	$42.95	$40.90	$41.52	$41.52	273,352
2018-08-31	$41.38	$41.92	$40.64	$41.79	$41.79	152,762
2018-08-30	$41.59	$42.54	$41.43	$42.01	$42.01	156,132
2018-08-29	$41.76	$42.26	$41.23	$41.64	$41.64	111,303
2018-08-28	$42.00	$42.50	$41.60	$41.70	$41.70	131,578
2018-08-27	$41.23	$42.49	$41.23	$41.96	$41.96	168,250
2018-08-24	$41.60	$42.08	$40.40	$40.91	$40.91	99,583
2018-08-23	$41.50	$42.54	$41.28	$41.58	$41.58	145,103
2018-08-22	$40.78	$41.61	$40.78	$41.57	$41.57	119,212
2018-08-21	$40.49	$41.70	$40.46	$40.99	$40.99	130,489
2018-08-20	$40.00	$40.41	$39.53	$40.34	$40.34	97,202
2018-08-17	$39.92	$40.52	$39.52	$39.96	$39.96	105,149
2018-08-16	$40.10	$40.40	$39.56	$40.04	$40.04	193,651
2018-08-15	$40.90	$41.15	$40.00	$40.33	$40.33	121,664
2018-08-14	$40.52	$41.27	$40.28	$41.01	$41.01	140,800
2018-08-13	$40.30	$41.07	$40.01	$40.65	$40.65	192,569
2018-08-10	$39.55	$40.89	$39.00	$40.16	$40.16	183,173
2018-08-09	$41.59	$41.59	$39.55	$39.82	$39.82	197,841
2018-08-08	$42.62	$43.29	$40.48	$41.58	$41.58	207,225
2018-08-07	$38.99	$44.88	$38.48	$40.63	$40.63	432,497
2018-08-06	$36.73	$38.08	$36.33	$37.80	$37.80	106,070
2018-08-03	$38.08	$38.27	$36.47	$36.50	$36.50	195,817
2018-08-02	$37.54	$38.26	$37.54	$38.19	$38.19	95,063
2018-08-01	$37.19	$38.36	$36.36	$37.68	$37.68	215,754
2018-07-31	$35.64	$37.29	$35.30	$37.22	$37.22	227,119
2018-07-30	$37.14	$37.57	$34.94	$35.69	$35.69	283,945
2018-07-27	$38.96	$38.96	$37.10	$37.16	$37.16	178,516
2018-07-26	$39.79	$39.79	$38.76	$38.85	$38.85	122,262
2018-07-25	$39.37	$40.26	$39.28	$39.95	$39.95	187,228
2018-07-24	$41.39	$41.70	$39.24	$39.34	$39.34	177,979
2018-07-23	$42.13	$42.24	$41.02	$41.11	$41.11	136,487
2018-07-20	$42.24	$43.40	$42.14	$42.33	$42.33	160,156
2018-07-19	$41.73	$42.62	$41.47	$42.31	$42.31	148,143
2018-07-18	$41.58	$42.31	$40.85	$41.99	$41.99	129,807
2018-07-17	$40.50	$41.74	$40.50	$41.68	$41.68	162,665
2018-07-16	$41.89	$42.01	$40.21	$40.51	$40.51	216,424
2018-07-13	$39.43	$42.17	$39.33	$41.89	$41.89	323,426
2018-07-12	$39.55	$42.61	$39.11	$39.54	$39.54	274,789
2018-07-11	$39.46	$39.82	$39.02	$39.41	$39.41	203,440
2018-07-10	$39.24	$40.72	$39.24	$39.66	$39.66	427,142
2018-07-09	$39.19	$39.48	$38.78	$39.14	$39.14	169,040
2018-07-06	$38.20	$39.17	$38.14	$39.05	$39.05	196,665
2018-07-05	$37.34	$38.52	$37.34	$38.17	$38.17	162,449
2018-07-03	$37.57	$37.87	$37.03	$37.29	$37.29	207,859
2018-07-02	$37.11	$37.63	$36.29	$37.62	$37.62	165,957
2018-06-29	$37.28	$37.93	$36.57	$37.01	$37.01	340,938
2018-06-28	$37.67	$37.67	$35.59	$37.02	$37.02	342,432
2018-06-27	$38.80	$38.93	$37.59	$37.60	$37.60	318,296
2018-06-26	$38.92	$39.04	$38.13	$38.93	$38.93	267,609
2018-06-25	$40.00	$40.07	$38.57	$38.74	$38.74	323,539
2018-06-22	$40.00	$40.46	$39.02	$40.10	$40.10	1,994,362
2018-06-21	$40.05	$40.22	$39.22	$39.93	$39.93	339,565
2018-06-20	$39.91	$40.35	$39.26	$40.24	$40.24	437,766
2018-06-19	$39.47	$40.16	$39.22	$39.67	$39.67	474,621
2018-06-18	$40.08	$40.46	$39.45	$39.72	$39.72	426,887
2018-06-15	$40.85	$41.38	$40.13	$40.18	$40.18	1,161,788
2018-06-14	$41.64	$41.74	$40.51	$40.93	$40.93	487,896
2018-06-13	$41.80	$42.27	$41.33	$41.63	$41.63	351,967
2018-06-12	$41.85	$42.44	$41.61	$41.67	$41.67	314,336
2018-06-11	$42.58	$42.58	$41.18	$41.75	$41.75	250,991
2018-06-08	$41.52	$42.65	$40.80	$42.41	$42.41	271,409
2018-06-07	$42.99	$43.39	$41.41	$41.47	$41.47	342,415
2018-06-06	$42.35	$42.67	$41.57	$41.79	$41.79	230,821
2018-06-05	$42.50	$43.32	$42.09	$42.39	$42.39	329,506
2018-06-04	$41.28	$42.36	$41.05	$42.36	$42.36	414,853
2018-06-01	$40.36	$41.86	$40.09	$41.27	$41.27	444,126
2018-05-31	$38.05	$40.01	$35.14	$40.01	$40.01	324,621
2018-05-30	$36.70	$38.76	$36.70	$38.14	$38.14	466,719
2018-05-29	$39.52	$39.94	$36.27	$36.58	$36.58	438,481
2018-05-25	$37.64	$40.45	$37.64	$39.66	$39.66	395,668
2018-05-24	$37.27	$38.29	$37.13	$37.54	$37.54	332,009
2018-05-23	$36.21	$37.46	$36.21	$37.35	$37.35	220,463
2018-05-22	$35.44	$36.39	$35.39	$36.24	$36.24	291,334
2018-05-21	$34.30	$36.20	$34.16	$35.34	$35.34	347,503
2018-05-18	$34.27	$34.90	$34.05	$34.23	$34.23	153,878
2018-05-17	$34.08	$34.40	$33.67	$34.11	$34.11	122,101
2018-05-16	$33.19	$34.37	$31.00	$34.12	$34.12	185,784
2018-05-15	$32.24	$33.20	$31.56	$33.11	$33.11	150,308
2018-05-14	$31.49	$32.82	$31.49	$32.50	$32.50	232,816
2018-05-11	$29.89	$31.64	$29.82	$31.53	$31.53	180,601
2018-05-10	$29.79	$30.43	$29.54	$29.98	$29.98	200,893
2018-05-09	$29.39	$29.95	$29.13	$29.86	$29.86	159,080
2018-05-08	$30.47	$30.47	$28.36	$29.45	$29.45	415,376
2018-05-07	$30.38	$31.18	$30.22	$30.84	$30.84	131,748
2018-05-04	$29.54	$30.34	$29.45	$30.19	$30.19	127,683
2018-05-03	$29.48	$30.16	$29.41	$29.58	$29.58	126,775
2018-05-02	$29.27	$30.00	$29.27	$29.57	$29.57	167,248
2018-05-01	$29.04	$29.88	$28.89	$29.37	$29.37	359,339
2018-04-30	$29.55	$29.83	$27.57	$28.99	$28.99	168,765
2018-04-27	$29.61	$29.95	$29.32	$29.42	$29.42	121,642
2018-04-26	$29.63	$30.40	$29.36	$29.48	$29.48	365,999
2018-04-25	$29.22	$29.90	$28.92	$29.42	$29.42	182,304
2018-04-24	$29.34	$29.64	$28.46	$29.15	$29.15	411,544
2018-04-23	$29.87	$30.22	$28.42	$29.15	$29.15	186,440
2018-04-20	$29.56	$30.29	$29.29	$29.88	$29.88	166,239
2018-04-19	$30.26	$30.75	$29.68	$29.70	$29.70	122,796
2018-04-18	$30.51	$31.11	$30.48	$30.48	$30.48	268,782
2018-04-17	$29.88	$31.13	$29.88	$30.62	$30.62	251,978
2018-04-16	$30.24	$30.47	$29.74	$30.05	$30.05	259,861
2018-04-13	$30.43	$30.49	$29.85	$30.10	$30.10	226,601
2018-04-12	$29.50	$30.55	$29.45	$30.29	$30.29	338,236
2018-04-11	$30.11	$30.57	$29.37	$29.45	$29.45	124,762
2018-04-10	$28.52	$30.29	$28.52	$30.19	$30.19	453,330
2018-04-09	$28.69	$29.74	$28.34	$28.41	$28.41	231,115
2018-04-06	$28.36	$29.00	$28.11	$28.41	$28.41	291,263
2018-04-05	$29.54	$29.69	$28.30	$28.50	$28.50	332,000
2018-04-04	$28.41	$29.89	$28.30	$29.69	$29.69	384,642
2018-04-03	$29.34	$30.03	$28.17	$28.81	$28.81	540,302
2018-04-02	$30.00	$30.58	$28.74	$29.17	$29.17	297,832
2018-03-29	$29.45	$30.48	$28.79	$29.98	$29.98	569,321
2018-03-28	$29.91	$30.74	$28.75	$29.20	$29.20	344,181
2018-03-27	$31.10	$31.49	$28.30	$28.52	$28.52	431,732
2018-03-26	$31.07	$31.33	$30.24	$31.08	$31.08	801,972
2018-03-23	$30.32	$31.18	$29.95	$30.44	$30.44	321,017
2018-03-22	$30.67	$31.64	$30.00	$30.32	$30.32	564,748
2018-03-21	$30.83	$31.10	$29.53	$30.98	$30.98	3,901,210
2018-03-20	$31.03	$33.34	$29.67	$32.27	$32.27	417,312
2018-03-19	$31.10	$32.14	$30.79	$31.73	$31.73	249,796
2018-03-16	$31.19	$31.75	$30.09	$30.88	$30.88	278,778
2018-03-15	$30.86	$31.38	$30.53	$31.21	$31.21	241,546
2018-03-14	$33.55	$34.25	$30.45	$30.66	$30.66	375,235
2018-03-13	$33.78	$34.63	$33.10	$33.26	$33.26	264,121
2018-03-12	$32.63	$34.08	$32.58	$33.78	$33.78	288,693
2018-03-09	$32.06	$32.78	$31.46	$32.72	$32.72	224,728
2018-03-08	$32.19	$33.00	$31.32	$32.01	$32.01	321,314
2018-03-07	$31.48	$32.34	$31.18	$32.19	$32.19	386,174
2018-03-06	$29.62	$31.90	$29.42	$31.82	$31.82	299,088
2018-03-05	$29.66	$30.09	$29.40	$29.54	$29.54	145,083
2018-03-02	$28.89	$29.99	$28.78	$29.49	$29.49	298,286
2018-03-01	$31.19	$31.80	$28.88	$29.13	$29.13	277,857
2018-02-28	$29.58	$32.71	$29.50	$30.63	$30.63	480,593
2018-02-27	$28.95	$29.91	$28.95	$29.41	$29.41	281,706
2018-02-26	$27.63	$29.67	$27.21	$29.23	$29.23	580,964
2018-02-23	$26.71	$27.90	$26.11	$27.64	$27.64	226,638
2018-02-22	$25.44	$26.47	$24.90	$26.39	$26.39	192,037
2018-02-21	$24.50	$25.51	$24.14	$25.13	$25.13	256,694
2018-02-20	$25.26	$25.58	$24.13	$24.40	$24.40	213,505
2018-02-16	$24.59	$25.52	$24.16	$25.40	$25.40	192,058
2018-02-15	$24.62	$24.72	$24.09	$24.65	$24.65	177,688
2018-02-14	$22.74	$24.41	$22.74	$24.27	$24.27	197,175
2018-02-13	$22.14	$22.82	$22.05	$22.81	$22.81	87,119
2018-02-12	$21.65	$22.43	$21.57	$22.25	$22.25	140,475
2018-02-09	$22.01	$22.01	$20.89	$21.70	$21.70	141,766
2018-02-08	$22.43	$22.85	$21.70	$21.71	$21.71	257,889
2018-02-07	$22.25	$22.73	$22.00	$22.35	$22.35	172,622
2018-02-06	$21.40	$22.78	$21.40	$22.18	$22.18	215,337
2018-02-05	$21.34	$22.61	$20.16	$21.78	$21.78	293,558
2018-02-02	$22.12	$22.15	$21.49	$21.54	$21.54	131,690
2018-02-01	$22.72	$22.92	$21.97	$22.26	$22.26	184,278
2018-01-31	$23.37	$23.77	$22.56	$22.76	$22.76	136,795
2018-01-30	$23.40	$23.90	$23.00	$23.35	$23.35	132,522
2018-01-29	$23.21	$23.86	$23.15	$23.40	$23.40	93,460
2018-01-26	$24.05	$24.82	$23.19	$23.36	$23.36	73,234
2018-01-25	$23.70	$24.71	$23.27	$23.97	$23.97	159,609
2018-01-24	$23.85	$23.85	$22.85	$23.40	$23.40	262,739
2018-01-23	$22.58	$23.68	$22.33	$23.52	$23.52	169,411
2018-01-22	$21.80	$22.73	$21.66	$22.67	$22.67	119,411
2018-01-19	$21.11	$21.64	$20.93	$21.56	$21.56	177,777
2018-01-18	$22.03	$22.03	$21.12	$21.18	$21.18	100,850
2018-01-17	$22.04	$22.49	$21.71	$21.98	$21.98	189,575
2018-01-16	$22.64	$23.05	$21.79	$21.80	$21.80	119,879
2018-01-12	$22.85	$23.08	$22.39	$22.50	$22.50	101,948
2018-01-11	$22.20	$22.88	$22.08	$22.76	$22.76	184,685
2018-01-10	$22.68	$22.97	$22.48	$22.84	$22.84	106,340
2018-01-09	$22.39	$23.18	$22.11	$22.85	$22.85	154,958
2018-01-08	$22.71	$22.74	$21.82	$22.38	$22.38	147,017
2018-01-05	$23.23	$23.39	$22.61	$22.83	$22.83	127,261
2018-01-04	$23.58	$23.76	$22.69	$23.16	$23.16	111,126
2018-01-03	$22.72	$23.14	$22.42	$22.92	$22.92	105,419
2018-01-02	$22.09	$22.80	$21.75	$22.80	$22.80	214,345
2017-12-29	$22.66	$22.75	$21.92	$21.92	$21.92	108,339
2017-12-28	$22.32	$22.59	$22.06	$22.56	$22.56	108,785
2017-12-27	$22.08	$22.78	$21.92	$22.33	$22.33	114,889
2017-12-26	$21.88	$22.11	$21.60	$21.98	$21.98	114,332
2017-12-22	$22.18	$22.25	$21.58	$21.91	$21.91	158,887
2017-12-21	$22.35	$22.81	$22.23	$22.27	$22.27	162,016
2017-12-20	$22.35	$22.61	$22.25	$22.39	$22.39	97,229
2017-12-19	$23.05	$23.31	$22.28	$22.31	$22.31	331,856
2017-12-18	$21.71	$23.19	$21.66	$23.04	$23.04	197,731
2017-12-15	$21.04	$21.67	$20.89	$21.53	$21.53	544,236
2017-12-14	$21.55	$21.70	$20.70	$21.01	$21.01	191,259
2017-12-13	$21.06	$21.82	$20.97	$21.49	$21.49	175,228
2017-12-12	$21.47	$21.47	$19.89	$21.03	$21.03	296,782
2017-12-11	$22.46	$22.52	$21.62	$21.62	$21.62	377,178
2017-12-08	$22.48	$22.77	$22.24	$22.35	$22.35	127,918
2017-12-07	$22.30	$22.40	$21.75	$22.26	$22.26	137,634
2017-12-06	$22.20	$22.49	$21.75	$22.25	$22.25	177,493
2017-12-05	$21.72	$22.63	$21.62	$22.19	$22.19	208,993
2017-12-04	$21.75	$21.99	$21.56	$21.72	$21.72	150,552
2017-12-01	$21.69	$21.94	$20.95	$21.49	$21.49	190,460
2017-11-30	$20.59	$21.77	$20.35	$21.71	$21.71	175,722
2017-11-29	$21.71	$21.71	$20.25	$20.50	$20.50	249,418
2017-11-28	$20.76	$21.00	$19.50	$20.00	$20.00	786,697
2017-11-27	$20.41	$20.88	$20.25	$20.78	$20.78	326,393
2017-11-24	$21.81	$21.81	$19.75	$20.36	$20.36	487,905
2017-11-22	$21.65	$21.88	$21.21	$21.81	$21.81	109,228
2017-11-21	$21.37	$21.92	$21.27	$21.66	$21.66	135,553
2017-11-20	$21.37	$21.37	$20.68	$21.28	$21.28	71,279
2017-11-17	$21.11	$21.48	$20.87	$21.35	$21.35	94,398
2017-11-16	$21.08	$21.73	$21.08	$21.18	$21.18	105,888
2017-11-15	$20.14	$21.10	$20.08	$20.93	$20.93	128,857
2017-11-14	$20.40	$20.60	$20.02	$20.29	$20.29	159,134
2017-11-13	$21.05	$21.18	$20.40	$20.42	$20.42	153,477
2017-11-10	$19.84	$21.13	$19.84	$21.03	$21.03	145,960
2017-11-09	$20.41	$20.59	$19.82	$19.96	$19.96	223,205
2017-11-08	$19.89	$20.89	$19.81	$20.52	$20.52	198,569
2017-11-07	$20.10	$20.25	$19.78	$19.79	$19.79	123,779
2017-11-06	$20.24	$20.42	$19.92	$20.10	$20.10	97,074
2017-11-03	$19.31	$20.25	$19.28	$20.21	$20.21	132,782
2017-11-02	$19.34	$19.66	$18.97	$19.29	$19.29	175,178
2017-11-01	$20.00	$20.10	$19.24	$19.33	$19.33	155,300
2017-10-31	$20.22	$20.51	$19.29	$19.78	$19.78	169,284
2017-10-30	$20.45	$20.64	$19.99	$20.21	$20.21	130,488
2017-10-27	$19.90	$20.26	$19.59	$20.04	$20.04	190,425
2017-10-26	$19.94	$20.39	$19.45	$19.78	$19.78	223,561
2017-10-25	$20.05	$20.32	$19.81	$20.08	$20.08	134,814
2017-10-24	$20.45	$21.18	$19.98	$20.13	$20.13	257,283
2017-10-23	$21.30	$21.49	$20.43	$20.48	$20.48	135,203
2017-10-20	$21.99	$21.99	$21.21	$21.29	$21.29	151,827
2017-10-19	$22.40	$22.58	$21.77	$21.80	$21.80	114,303
2017-10-18	$23.28	$23.28	$22.31	$22.47	$22.47	110,178
2017-10-17	$23.70	$23.96	$23.14	$23.16	$23.16	181,349
2017-10-16	$24.00	$24.19	$23.51	$23.76	$23.76	178,743
2017-10-13	$23.75	$23.90	$23.33	$23.89	$23.89	140,875
2017-10-12	$23.94	$24.00	$23.67	$23.91	$23.91	167,728
2017-10-11	$24.04	$24.57	$23.82	$23.94	$23.94	166,395
2017-10-10	$24.05	$24.24	$23.73	$24.00	$24.00	152,688
2017-10-09	$24.86	$24.97	$23.86	$23.88	$23.88	140,142
2017-10-06	$24.70	$24.95	$24.63	$24.79	$24.79	248,669
2017-10-05	$24.95	$24.95	$24.52	$24.83	$24.83	161,749
2017-10-04	$23.82	$24.84	$23.62	$24.83	$24.83	222,332
2017-10-03	$23.07	$23.84	$22.98	$23.82	$23.82	247,667
2017-10-02	$23.00	$23.24	$22.71	$23.12	$23.12	227,040
2017-09-29	$23.10	$23.17	$22.62	$22.92	$22.92	129,978
2017-09-28	$22.60	$23.19	$22.55	$23.02	$23.02	150,835
2017-09-27	$22.40	$22.78	$22.02	$22.60	$22.60	179,424
2017-09-26	$22.55	$22.71	$22.05	$22.36	$22.36	86,444
2017-09-25	$21.76	$22.59	$21.62	$22.47	$22.47	149,539
2017-09-22	$22.10	$22.10	$21.62	$21.85	$21.85	57,809
2017-09-21	$22.15	$22.71	$21.97	$22.14	$22.14	107,224
2017-09-20	$22.42	$22.51	$21.91	$22.26	$22.26	203,312
2017-09-19	$21.91	$22.56	$21.67	$22.49	$22.49	235,579
2017-09-18	$21.80	$22.02	$21.67	$21.93	$21.93	200,016
2017-09-15	$21.80	$21.89	$21.21	$21.73	$21.73	349,937
2017-09-14	$22.39	$22.39	$21.68	$21.72	$21.72	115,508
2017-09-13	$22.55	$22.80	$22.08	$22.39	$22.39	135,473
2017-09-12	$22.77	$22.97	$22.49	$22.63	$22.63	122,999
2017-09-11	$22.34	$22.84	$22.22	$22.80	$22.80	103,128
2017-09-08	$21.85	$22.32	$21.72	$22.30	$22.30	105,338
2017-09-07	$21.81	$21.99	$21.58	$21.91	$21.91	98,535
2017-09-06	$21.62	$21.84	$21.29	$21.83	$21.83	105,007
2017-09-05	$21.42	$21.74	$21.21	$21.53	$21.53	107,356
2017-09-01	$21.60	$21.67	$21.24	$21.51	$21.51	161,950
2017-08-31	$21.17	$21.81	$21.13	$21.62	$21.62	195,143
2017-08-30	$21.30	$21.62	$21.05	$21.09	$21.09	205,212
2017-08-29	$20.98	$21.47	$20.95	$21.37	$21.37	283,487
2017-08-28	$20.98	$21.24	$20.81	$21.19	$21.19	269,637
2017-08-25	$20.71	$20.99	$20.35	$20.80	$20.80	276,930
2017-08-24	$19.72	$20.62	$19.67	$20.59	$20.59	237,764
2017-08-23	$19.51	$19.86	$19.51	$19.61	$19.61	114,891
2017-08-22	$19.97	$20.01	$19.53	$19.66	$19.66	271,836
2017-08-21	$19.97	$20.08	$19.20	$19.93	$19.93	163,587
2017-08-18	$20.18	$20.22	$19.81	$19.94	$19.94	201,811
2017-08-17	$20.93	$21.29	$20.28	$20.35	$20.35	251,687
2017-08-16	$21.45	$21.68	$20.88	$20.98	$20.98	118,072
2017-08-15	$21.72	$22.14	$21.41	$21.44	$21.44	148,065
2017-08-14	$21.42	$21.80	$21.17	$21.63	$21.63	217,995
2017-08-11	$21.48	$22.21	$20.75	$21.38	$21.38	162,476
2017-08-10	$22.17	$22.21	$20.89	$21.28	$21.28	244,226
2017-08-09	$23.07	$23.43	$22.15	$22.40	$22.40	178,074
2017-08-08	$23.11	$24.05	$22.36	$23.29	$23.29	317,300
2017-08-07	$22.20	$22.44	$22.00	$22.22	$22.22	157,146
2017-08-04	$21.72	$22.32	$21.60	$22.25	$22.25	91,961
2017-08-03	$22.05	$22.39	$21.31	$21.63	$21.63	142,332
2017-08-02	$22.63	$22.80	$21.94	$21.95	$21.95	117,712
2017-08-01	$23.60	$23.60	$22.50	$22.53	$22.53	144,119
2017-07-31	$23.60	$23.80	$23.17	$23.35	$23.35	94,584
2017-07-28	$23.23	$23.84	$23.07	$23.67	$23.67	78,661
2017-07-27	$24.19	$24.44	$23.25	$23.39	$23.39	138,823
2017-07-26	$23.98	$24.15	$23.37	$24.07	$24.07	128,291
2017-07-25	$24.29	$24.50	$23.54	$23.93	$23.93	125,906
2017-07-24	$23.64	$24.20	$23.26	$24.17	$24.17	107,544
2017-07-21	$23.28	$24.19	$22.61	$23.78	$23.78	208,891
2017-07-20	$23.64	$23.64	$22.80	$23.00	$23.00	184,253
2017-07-19	$23.83	$24.45	$23.51	$23.62	$23.62	175,849
2017-07-18	$23.52	$23.80	$23.35	$23.55	$23.55	85,645
2017-07-17	$23.36	$24.08	$23.29	$23.70	$23.70	214,293
2017-07-14	$23.30	$23.62	$23.25	$23.37	$23.37	84,659
2017-07-13	$23.21	$23.53	$22.58	$23.28	$23.28	149,853
2017-07-12	$22.94	$23.49	$22.82	$23.20	$23.20	128,497
2017-07-11	$22.77	$23.33	$21.94	$22.73	$22.73	215,924
2017-07-10	$22.86	$23.17	$22.41	$22.63	$22.63	304,763
2017-07-07	$22.71	$22.95	$22.49	$22.92	$22.92	158,281
2017-07-06	$22.39	$23.35	$21.89	$22.55	$22.55	221,589
2017-07-05	$21.46	$22.82	$21.42	$22.73	$22.73	213,620
2017-07-03	$21.28	$21.60	$21.03	$21.51	$21.51	101,260
2017-06-30	$21.19	$21.41	$20.66	$21.11	$21.11	256,517
2017-06-29	$21.40	$21.54	$20.08	$21.18	$21.18	272,848
2017-06-28	$20.14	$21.59	$19.88	$21.51	$21.51	321,659
2017-06-27	$21.61	$21.69	$19.84	$19.99	$19.99	309,702
2017-06-26	$21.95	$22.11	$21.21	$21.69	$21.69	315,509
2017-06-23	$21.97	$22.34	$21.57	$21.96	$21.96	358,615
2017-06-22	$22.26	$22.45	$21.44	$22.20	$22.20	235,770
2017-06-21	$20.52	$22.21	$20.52	$22.18	$22.18	245,489
2017-06-20	$20.26	$21.13	$19.94	$20.32	$20.32	345,230
2017-06-19	$20.09	$20.45	$19.97	$20.29	$20.29	144,343
2017-06-16	$19.94	$20.38	$18.55	$20.01	$20.01	407,466
2017-06-15	$20.47	$20.91	$20.11	$20.65	$20.65	210,775
2017-06-14	$20.51	$20.85	$20.23	$20.77	$20.77	192,678
2017-06-13	$20.49	$20.71	$20.16	$20.50	$20.50	132,099
2017-06-12	$20.78	$21.00	$20.28	$20.44	$20.44	174,576
2017-06-09	$21.00	$21.48	$20.65	$20.78	$20.78	406,505
2017-06-08	$20.78	$21.15	$20.69	$20.95	$20.95	115,668
2017-06-07	$21.70	$21.79	$20.65	$20.80	$20.80	349,862
2017-06-06	$21.12	$21.79	$21.12	$21.55	$21.55	323,252
2017-06-05	$21.90	$21.91	$21.11	$21.64	$21.64	165,580
2017-06-02	$21.37	$22.19	$21.05	$21.86	$21.86	218,072
2017-06-01	$20.62	$21.47	$20.09	$21.28	$21.28	315,072
2017-05-31	$21.47	$21.47	$20.41	$20.50	$20.50	632,645
2017-05-30	$21.04	$21.69	$20.90	$21.36	$21.36	249,019
2017-05-26	$21.84	$22.80	$21.07	$21.15	$21.15	363,844
2017-05-25	$22.35	$22.35	$21.65	$21.75	$21.75	326,232
2017-05-24	$22.33	$22.75	$22.12	$22.13	$22.13	332,671
2017-05-23	$22.21	$22.52	$22.03	$22.32	$22.32	121,957
2017-05-22	$21.82	$22.43	$21.78	$22.20	$22.20	234,109
2017-05-19	$21.86	$22.36	$21.59	$21.84	$21.84	237,698
2017-05-18	$22.14	$22.37	$21.80	$21.91	$21.91	250,907
2017-05-17	$23.02	$23.02	$22.06	$22.15	$22.15	248,857
2017-05-16	$22.98	$23.50	$22.75	$23.46	$23.46	118,799
2017-05-15	$22.41	$23.08	$22.30	$22.90	$22.90	173,466
2017-05-12	$21.89	$22.39	$21.65	$22.31	$22.31	224,186
2017-05-11	$22.00	$22.16	$21.73	$21.93	$21.93	262,821
2017-05-10	$22.61	$22.61	$21.32	$22.18	$22.18	586,630
2017-05-09	$23.91	$24.32	$23.67	$24.10	$24.10	186,071
2017-05-08	$24.05	$24.27	$23.67	$23.80	$23.80	142,501
2017-05-05	$24.17	$24.25	$23.70	$24.13	$24.13	112,952
2017-05-04	$24.24	$24.41	$23.88	$24.09	$24.09	93,694
2017-05-03	$24.33	$24.57	$23.76	$24.12	$24.12	158,874
2017-05-02	$26.05	$26.23	$24.23	$24.37	$24.37	228,748
2017-05-01	$25.71	$26.04	$25.32	$25.98	$25.98	467,510
2017-04-28	$25.80	$26.06	$25.34	$25.67	$25.67	84,365
2017-04-27	$25.65	$26.04	$25.35	$25.77	$25.77	139,452
2017-04-26	$25.02	$25.98	$24.63	$25.60	$25.60	411,331
2017-04-25	$24.80	$25.17	$24.70	$24.98	$24.98	289,239
2017-04-24	$23.62	$24.60	$23.61	$24.54	$24.54	209,595
2017-04-21	$23.11	$23.34	$22.67	$23.30	$23.30	144,878
2017-04-20	$22.78	$23.20	$22.68	$23.15	$23.15	130,585
2017-04-19	$22.69	$23.36	$22.56	$22.88	$22.88	288,796
2017-04-18	$22.34	$22.67	$22.14	$22.55	$22.55	101,601
2017-04-17	$22.51	$22.81	$22.15	$22.43	$22.43	107,883
2017-04-13	$22.24	$22.95	$22.23	$22.45	$22.45	90,325
2017-04-12	$22.20	$22.64	$22.08	$22.26	$22.26	122,923
2017-04-11	$22.97	$22.97	$22.15	$22.29	$22.29	164,652
2017-04-10	$23.10	$23.77	$22.78	$22.84	$22.84	237,233
2017-04-07	$22.91	$23.12	$22.69	$22.99	$22.99	503,121
2017-04-06	$23.16	$23.25	$22.54	$23.00	$23.00	289,420
2017-04-05	$23.89	$24.50	$22.94	$22.99	$22.99	269,603
2017-04-04	$24.25	$24.53	$23.45	$23.82	$23.82	311,322
2017-04-03	$24.02	$25.24	$23.87	$24.29	$24.29	330,713
2017-03-31	$23.33	$24.11	$23.21	$23.92	$23.92	359,712
2017-03-30	$23.25	$23.68	$22.97	$23.38	$23.38	164,599
2017-03-29	$23.57	$23.79	$23.03	$23.31	$23.31	148,456
2017-03-28	$24.26	$24.38	$23.34	$23.53	$23.53	160,949
2017-03-27	$24.24	$24.72	$23.23	$24.30	$24.30	172,388
2017-03-24	$23.85	$24.69	$23.54	$24.53	$24.53	170,457
2017-03-23	$23.30	$24.05	$23.13	$23.71	$23.71	232,895
2017-03-22	$22.92	$23.70	$22.80	$23.26	$23.26	222,888
2017-03-21	$24.49	$24.75	$23.16	$23.24	$23.24	300,558
2017-03-20	$23.95	$24.72	$23.49	$24.39	$24.39	241,005
2017-03-17	$23.80	$24.23	$23.28	$24.11	$24.11	580,743
2017-03-16	$24.75	$24.75	$23.85	$24.04	$24.04	292,358
2017-03-15	$23.91	$24.96	$23.91	$24.82	$24.82	242,340
2017-03-14	$24.04	$24.22	$23.69	$23.82	$23.82	169,740
2017-03-13	$24.73	$24.75	$24.00	$24.23	$24.23	170,499
2017-03-10	$24.94	$24.94	$24.15	$24.82	$24.82	197,818
2017-03-09	$24.54	$24.99	$24.21	$24.69	$24.69	122,630
2017-03-08	$24.61	$25.28	$24.32	$24.52	$24.52	159,399
2017-03-07	$24.93	$25.14	$24.22	$24.54	$24.54	231,479
2017-03-06	$25.91	$25.96	$25.09	$25.27	$25.27	248,800
2017-03-03	$26.08	$26.49	$25.54	$26.13	$26.13	289,099
2017-03-02	$26.62	$27.20	$25.96	$26.14	$26.14	513,346
2017-03-01	$25.60	$28.64	$25.21	$26.65	$26.65	750,309
2017-02-28	$24.74	$25.27	$24.28	$24.85	$24.85	210,542
2017-02-27	$22.86	$24.88	$22.68	$24.77	$24.77	253,703
2017-02-24	$22.69	$23.34	$22.55	$22.80	$22.80	119,078
2017-02-23	$23.47	$23.47	$22.66	$22.85	$22.85	153,944
2017-02-22	$24.46	$24.46	$23.33	$23.40	$23.40	251,984
2017-02-21	$24.25	$24.87	$24.08	$24.53	$24.53	176,415
2017-02-17	$23.80	$24.51	$23.61	$24.28	$24.28	357,185
2017-02-16	$24.04	$24.25	$23.47	$23.78	$23.78	190,445
2017-02-15	$23.66	$24.06	$23.44	$23.99	$23.99	152,663
2017-02-14	$23.49	$24.06	$23.33	$23.82	$23.82	143,123
2017-02-13	$23.75	$23.87	$23.43	$23.54	$23.54	127,971
2017-02-10	$23.75	$24.32	$23.48	$23.75	$23.75	143,298
2017-02-09	$23.72	$24.35	$23.23	$23.74	$23.74	178,658
2017-02-08	$23.64	$24.31	$23.37	$23.75	$23.75	184,792
2017-02-07	$24.00	$24.20	$23.59	$23.76	$23.76	189,489
2017-02-06	$24.36	$24.87	$23.77	$23.96	$23.96	176,791
2017-02-03	$24.66	$25.96	$24.01	$24.46	$24.46	157,024
2017-02-02	$23.97	$24.88	$23.30	$24.47	$24.47	268,779
2017-02-01	$24.04	$24.53	$23.51	$23.71	$23.71	165,590
2017-01-31	$22.38	$23.90	$21.60	$23.83	$23.83	211,234
2017-01-30	$22.44	$24.12	$21.56	$22.55	$22.55	177,804
2017-01-27	$22.24	$22.63	$21.84	$22.60	$22.60	288,012
2017-01-26	$22.67	$22.71	$22.04	$22.15	$22.15	103,493
2017-01-25	$22.03	$22.78	$21.77	$22.72	$22.72	196,554
2017-01-24	$21.73	$21.86	$21.09	$21.81	$21.81	273,752
2017-01-23	$21.77	$22.03	$21.21	$21.67	$21.67	310,859
2017-01-20	$22.81	$22.82	$21.68	$21.74	$21.74	240,064
2017-01-19	$23.29	$23.69	$22.74	$22.75	$22.75	299,577
2017-01-18	$23.52	$23.93	$22.90	$23.31	$23.31	352,782
2017-01-17	$26.08	$26.08	$23.22	$23.31	$23.31	457,222
2017-01-13	$25.81	$26.76	$25.78	$26.16	$26.16	158,119
2017-01-12	$25.01	$26.00	$25.01	$25.75	$25.75	162,295
2017-01-11	$26.00	$26.30	$24.82	$25.30	$25.30	219,416
2017-01-10	$25.64	$26.34	$25.34	$26.09	$26.09	362,047
2017-01-09	$26.12	$26.26	$25.03	$25.42	$25.42	294,909
2017-01-06	$24.99	$26.39	$24.79	$25.81	$25.81	461,470
2017-01-05	$25.68	$25.92	$24.76	$24.83	$24.83	250,735
2017-01-04	$25.25	$26.00	$25.12	$25.67	$25.67	320,503
2017-01-03	$26.75	$26.88	$24.90	$25.13	$25.13	266,259
2016-12-30	$26.32	$26.97	$25.95	$26.32	$26.32	135,792
2016-12-29	$26.26	$26.90	$26.25	$26.45	$26.45	143,531
2016-12-28	$26.81	$27.18	$26.02	$26.16	$26.16	165,059
2016-12-27	$27.24	$27.93	$26.74	$26.78	$26.78	140,604
2016-12-23	$25.97	$27.49	$25.97	$27.46	$27.46	162,616
2016-12-22	$26.32	$26.65	$25.51	$25.89	$25.89	127,078
2016-12-21	$26.69	$26.80	$25.93	$26.17	$26.17	170,833
2016-12-20	$26.88	$27.52	$26.52	$26.70	$26.70	272,593
2016-12-19	$25.96	$27.38	$25.96	$26.76	$26.76	270,168
2016-12-16	$25.62	$26.74	$25.62	$25.99	$25.99	800,385
2016-12-15	$24.86	$25.82	$24.49	$25.69	$25.69	290,780
2016-12-14	$25.55	$25.90	$24.58	$24.66	$24.66	246,582
2016-12-13	$26.01	$26.81	$25.49	$25.49	$25.49	252,203
2016-12-12	$27.85	$27.85	$25.58	$25.69	$25.69	231,081
2016-12-09	$27.18	$28.47	$26.82	$27.30	$27.30	524,539
2016-12-08	$27.25	$27.42	$25.95	$27.03	$27.03	349,565
2016-12-07	$27.72	$29.38	$25.75	$26.88	$26.88	438,629
2016-12-06	$26.41	$28.53	$25.88	$28.39	$28.39	443,436
2016-12-05	$26.36	$26.92	$25.76	$26.40	$26.40	397,578
2016-12-02	$24.65	$26.75	$24.28	$26.11	$26.11	693,633
2016-12-01	$24.75	$25.49	$24.10	$24.70	$24.70	1,591,468
2016-11-30	$26.50	$27.15	$25.49	$25.56	$25.56	200,767
2016-11-29	$26.15	$26.72	$24.37	$26.34	$26.34	231,518
2016-11-28	$27.21	$28.09	$26.00	$26.00	$26.00	187,719
2016-11-25	$26.97	$27.32	$25.99	$27.17	$27.17	77,285
2016-11-23	$25.68	$26.83	$24.74	$26.77	$26.77	163,434
2016-11-22	$26.94	$27.13	$26.04	$26.28	$26.28	181,279
2016-11-21	$26.85	$27.21	$26.14	$26.80	$26.80	158,489
2016-11-18	$26.92	$27.38	$26.37	$26.80	$26.80	184,731
2016-11-17	$25.85	$26.85	$25.46	$26.78	$26.78	215,002
2016-11-16	$26.53	$27.54	$25.82	$25.88	$25.88	254,646
2016-11-15	$25.07	$26.77	$24.89	$26.67	$26.67	325,219
2016-11-14	$23.11	$25.70	$23.07	$25.70	$25.70	781,971
2016-11-11	$22.36	$22.98	$22.17	$22.71	$22.71	521,388
2016-11-10	$22.32	$22.72	$21.45	$22.43	$22.43	422,052
2016-11-09	$21.27	$22.42	$21.20	$22.26	$22.26	484,375
2016-11-08	$19.77	$20.21	$19.65	$19.87	$19.87	160,615
2016-11-07	$19.85	$20.31	$19.36	$19.93	$19.93	362,182
2016-11-04	$18.63	$19.80	$18.63	$19.36	$19.36	275,970
2016-11-03	$20.54	$21.16	$18.45	$18.61	$18.61	726,329
2016-11-02	$20.79	$20.86	$20.37	$20.51	$20.51	223,202
2016-11-01	$21.24	$21.28	$20.37	$20.91	$20.91	198,073
2016-10-31	$20.73	$21.40	$20.25	$21.29	$21.29	293,785
2016-10-28	$20.42	$20.98	$19.97	$20.69	$20.69	162,917
2016-10-27	$20.26	$21.16	$20.22	$20.56	$20.56	197,529
2016-10-26	$21.15	$21.15	$19.93	$20.14	$20.14	234,572
2016-10-25	$21.29	$21.76	$21.04	$21.13	$21.13	168,023
2016-10-24	$21.35	$21.54	$21.14	$21.27	$21.27	115,701
2016-10-21	$21.37	$21.76	$21.03	$21.30	$21.30	126,555
2016-10-20	$20.42	$21.74	$20.33	$21.68	$21.68	166,538
2016-10-19	$20.52	$20.63	$20.21	$20.45	$20.45	189,430
2016-10-18	$20.69	$20.89	$20.44	$20.67	$20.67	228,277
2016-10-17	$20.29	$20.64	$19.80	$20.43	$20.43	216,548
2016-10-14	$21.48	$21.48	$20.27	$20.32	$20.32	276,145
2016-10-13	$20.96	$21.62	$20.81	$21.37	$21.37	243,728
2016-10-12	$22.78	$23.04	$21.21	$21.33	$21.33	269,396
2016-10-11	$23.72	$23.90	$22.52	$22.73	$22.73	212,810
2016-10-10	$23.05	$24.00	$22.93	$23.96	$23.96	188,253
2016-10-07	$23.43	$23.43	$22.76	$23.08	$23.08	380,176
2016-10-06	$23.43	$23.98	$22.87	$23.27	$23.27	313,233
2016-10-05	$24.50	$24.52	$23.69	$23.73	$23.73	338,567
2016-10-04	$25.11	$25.31	$24.21	$24.72	$24.72	175,655
2016-10-03	$24.34	$24.64	$23.28	$24.58	$24.58	191,121
2016-09-30	$24.47	$24.68	$23.56	$24.49	$24.49	320,637
2016-09-29	$25.40	$25.60	$24.34	$24.38	$24.38	303,903
2016-09-28	$26.25	$26.50	$24.26	$25.27	$25.27	320,457
2016-09-27	$24.79	$26.24	$24.68	$26.19	$26.19	304,045
2016-09-26	$24.84	$25.14	$24.55	$24.68	$24.68	95,795
2016-09-23	$25.21	$25.64	$24.99	$25.06	$25.06	195,513
2016-09-22	$24.88	$25.63	$24.50	$25.17	$25.17	242,421
2016-09-21	$24.84	$24.93	$23.69	$24.74	$24.74	207,433
2016-09-20	$25.35	$25.57	$24.51	$24.71	$24.71	302,584
2016-09-19	$24.87	$25.34	$24.40	$24.88	$24.88	271,853
2016-09-16	$24.15	$24.74	$23.40	$24.63	$24.63	684,978
2016-09-15	$23.56	$24.55	$23.45	$24.04	$24.04	323,539
2016-09-14	$21.93	$23.46	$21.62	$23.39	$23.39	239,013
2016-09-13	$21.71	$22.08	$20.79	$21.85	$21.85	227,322
2016-09-12	$20.48	$22.08	$20.04	$21.99	$21.99	309,985
2016-09-09	$21.14	$21.47	$20.53	$20.56	$20.56	155,019
2016-09-08	$21.09	$21.49	$20.93	$21.43	$21.43	135,055
2016-09-07	$20.71	$21.29	$20.71	$21.19	$21.19	277,158
2016-09-06	$20.48	$20.89	$20.40	$20.64	$20.64	285,180
2016-09-02	$21.43	$21.43	$20.27	$20.35	$20.35	193,518
2016-09-01	$21.19	$21.44	$20.79	$21.43	$21.43	115,170
2016-08-31	$21.70	$21.70	$20.51	$21.13	$21.13	370,995
2016-08-30	$21.44	$22.05	$21.40	$21.79	$21.79	183,242
2016-08-29	$21.63	$21.89	$20.96	$21.49	$21.49	101,569
2016-08-26	$20.84	$21.76	$19.83	$21.47	$21.47	216,749
2016-08-25	$21.29	$21.53	$20.45	$20.86	$20.86	242,474
2016-08-24	$21.79	$22.48	$20.96	$21.32	$21.32	438,905
2016-08-23	$21.76	$21.80	$21.47	$21.67	$21.67	308,810
2016-08-22	$21.75	$21.95	$21.51	$21.76	$21.76	209,753
2016-08-19	$21.44	$21.99	$21.41	$21.75	$21.75	194,841
2016-08-18	$21.65	$21.74	$21.23	$21.57	$21.57	210,179
2016-08-17	$21.86	$21.95	$21.21	$21.65	$21.65	304,994
2016-08-16	$22.99	$22.99	$21.77	$21.79	$21.79	338,284
2016-08-15	$22.40	$23.30	$22.40	$23.00	$23.00	328,355
2016-08-12	$21.62	$22.34	$21.57	$22.25	$22.25	153,085
2016-08-11	$21.64	$22.21	$21.35	$21.83	$21.83	253,226
2016-08-10	$21.81	$21.96	$21.28	$21.64	$21.64	183,045
2016-08-09	$21.57	$22.01	$21.53	$21.89	$21.89	255,660
2016-08-08	$22.39	$22.62	$21.05	$21.49	$21.49	260,540
2016-08-05	$21.62	$22.48	$21.57	$22.44	$22.44	278,347
2016-08-04	$21.31	$21.90	$20.70	$21.50	$21.50	333,625
2016-08-03	$19.99	$21.81	$19.64	$21.16	$21.16	541,097
2016-08-02	$19.33	$19.52	$18.81	$19.28	$19.28	159,635
2016-08-01	$18.99	$19.44	$18.83	$19.35	$19.35	375,213
2016-07-29	$18.55	$19.19	$18.55	$18.94	$18.94	342,965
2016-07-28	$18.82	$18.91	$18.28	$18.56	$18.56	177,175
2016-07-27	$18.36	$18.88	$18.22	$18.78	$18.78	279,719
2016-07-26	$18.46	$18.79	$18.18	$18.27	$18.27	152,903
2016-07-25	$18.45	$18.72	$18.10	$18.49	$18.49	145,550
2016-07-22	$18.66	$19.00	$18.10	$18.36	$18.36	222,421
2016-07-21	$18.41	$18.67	$18.24	$18.64	$18.64	371,918
2016-07-20	$17.90	$18.87	$17.90	$18.24	$18.24	161,915
2016-07-19	$18.27	$18.42	$17.68	$17.79	$17.79	147,520
2016-07-18	$18.43	$18.95	$18.07	$18.28	$18.28	244,950
2016-07-15	$18.10	$18.46	$17.77	$18.38	$18.38	288,237
2016-07-14	$18.39	$18.39	$17.88	$17.96	$17.96	217,410
2016-07-13	$18.48	$18.70	$17.76	$18.19	$18.19	288,130
2016-07-12	$17.93	$18.71	$17.65	$18.29	$18.29	304,399
2016-07-11	$18.67	$18.69	$17.92	$17.93	$17.93	235,516
2016-07-08	$18.60	$18.81	$18.03	$18.62	$18.62	274,420
2016-07-07	$19.00	$19.05	$17.99	$18.54	$18.54	316,660
2016-07-06	$18.66	$19.10	$18.62	$18.84	$18.84	206,974
2016-07-05	$18.83	$19.07	$18.41	$18.77	$18.77	245,937
2016-07-01	$19.00	$19.19	$18.59	$18.93	$18.93	392,526
2016-06-30	$18.43	$19.76	$18.32	$18.99	$18.99	663,292
2016-06-29	$17.13	$18.61	$16.54	$18.51	$18.51	1,106,981
2016-06-28	$15.10	$18.19	$14.78	$16.56	$16.56	3,146,169
2016-06-27	$13.27	$13.27	$12.51	$12.54	$12.54	201,205
2016-06-24	$13.72	$14.13	$13.35	$13.40	$13.40	568,276
2016-06-23	$14.12	$14.47	$14.09	$14.43	$14.43	162,825
2016-06-22	$13.70	$14.50	$13.59	$13.99	$13.99	133,491
2016-06-21	$14.33	$14.33	$13.57	$13.70	$13.70	154,410
2016-06-20	$14.18	$14.50	$13.46	$14.26	$14.26	129,064
2016-06-17	$14.23	$14.39	$13.62	$13.99	$13.99	448,837
2016-06-16	$14.06	$14.22	$13.80	$14.18	$14.18	99,825
2016-06-15	$14.12	$14.28	$13.97	$14.16	$14.16	117,724
2016-06-14	$14.07	$14.34	$13.39	$14.00	$14.00	211,245
2016-06-13	$14.37	$14.81	$13.86	$14.11	$14.11	135,769
2016-06-10	$14.37	$14.66	$14.03	$14.48	$14.48	212,748
2016-06-09	$14.33	$14.77	$13.99	$14.66	$14.66	216,667
2016-06-08	$14.52	$14.53	$14.18	$14.44	$14.44	102,316
2016-06-07	$14.92	$14.92	$14.40	$14.50	$14.50	186,878
2016-06-06	$14.44	$15.00	$14.03	$14.95	$14.95	191,489
2016-06-03	$14.49	$14.78	$14.02	$14.42	$14.42	164,080
2016-06-02	$14.33	$14.66	$14.00	$14.55	$14.55	215,346
2016-06-01	$14.08	$14.58	$13.90	$14.35	$14.35	206,792
2016-05-31	$13.96	$14.39	$13.94	$14.13	$14.13	198,023
2016-05-27	$13.57	$13.92	$13.51	$13.82	$13.82	56,949
2016-05-26	$13.58	$13.67	$13.40	$13.54	$13.54	83,922
2016-05-25	$13.40	$14.08	$13.03	$13.58	$13.58	188,441
2016-05-24	$13.00	$13.35	$12.81	$13.28	$13.28	185,701
2016-05-23	$13.04	$13.61	$13.03	$13.10	$13.10	160,873
2016-05-20	$12.65	$13.30	$12.58	$13.03	$13.03	166,596
2016-05-19	$12.33	$12.73	$11.98	$12.56	$12.56	137,231
2016-05-18	$12.02	$12.60	$11.60	$12.41	$12.41	99,996
2016-05-17	$12.38	$12.78	$12.02	$12.11	$12.11	139,382
2016-05-16	$11.86	$12.61	$11.86	$12.42	$12.42	207,576
2016-05-13	$11.32	$11.84	$11.32	$11.78	$11.78	169,791
2016-05-12	$11.41	$11.52	$11.14	$11.39	$11.39	165,271
2016-05-11	$11.54	$11.60	$11.25	$11.32	$11.32	132,565
2016-05-10	$11.85	$12.01	$11.14	$11.61	$11.61	109,952
2016-05-09	$11.39	$11.99	$11.31	$11.78	$11.78	119,660
2016-05-06	$11.18	$11.44	$10.95	$11.33	$11.33	262,170
2016-05-05	$11.13	$11.50	$11.00	$11.26	$11.26	345,733
2016-05-04	$11.79	$11.79	$10.96	$11.06	$11.06	344,704
2016-05-03	$11.54	$12.55	$11.37	$11.90	$11.90	336,733
2016-05-02	$12.33	$12.33	$11.52	$12.33	$12.33	251,323
2016-04-29	$12.81	$12.87	$12.04	$12.25	$12.25	171,331
2016-04-28	$13.11	$13.46	$12.84	$12.89	$12.89	168,503
2016-04-27	$13.30	$13.36	$12.95	$13.12	$13.12	151,389
2016-04-26	$13.90	$13.94	$12.90	$13.38	$13.38	341,762
2016-04-25	$14.01	$14.37	$13.85	$13.89	$13.89	197,344
2016-04-22	$14.40	$14.62	$13.97	$14.10	$14.10	303,495
2016-04-21	$14.13	$14.72	$14.13	$14.49	$14.49	126,027
2016-04-20	$14.37	$14.57	$13.95	$14.15	$14.15	107,354
2016-04-19	$14.54	$14.65	$14.08	$14.33	$14.33	240,379
2016-04-18	$14.50	$15.05	$14.29	$14.50	$14.50	209,344
2016-04-15	$14.63	$14.80	$14.43	$14.57	$14.57	128,352
2016-04-14	$14.83	$14.97	$14.63	$14.73	$14.73	132,584
2016-04-13	$14.22	$14.87	$14.07	$14.74	$14.74	483,484
2016-04-12	$14.01	$14.27	$13.79	$14.02	$14.02	139,251
2016-04-11	$14.61	$14.61	$13.96	$14.03	$14.03	138,003
2016-04-08	$14.98	$15.03	$14.40	$14.48	$14.48	193,018
2016-04-07	$14.79	$15.29	$14.35	$14.75	$14.75	331,470
2016-04-06	$13.87	$14.98	$13.87	$14.94	$14.94	318,160
2016-04-05	$13.35	$14.28	$13.11	$13.83	$13.83	224,951
2016-04-04	$13.97	$14.07	$13.44	$13.50	$13.50	187,441
2016-04-01	$13.32	$14.14	$13.00	$13.94	$13.94	158,900
2016-03-31	$12.93	$14.38	$12.93	$13.42	$13.42	394,865
2016-03-30	$12.73	$13.24	$12.53	$12.89	$12.89	180,480
2016-03-29	$11.94	$12.68	$11.65	$12.62	$12.62	219,395
2016-03-28	$12.51	$12.51	$11.93	$11.96	$11.96	133,795
2016-03-24	$12.16	$12.72	$11.93	$12.43	$12.43	156,097
2016-03-23	$12.82	$13.16	$12.18	$12.26	$12.26	138,714
2016-03-22	$12.22	$13.00	$12.22	$12.89	$12.89	182,717
2016-03-21	$11.83	$12.72	$11.71	$12.35	$12.35	161,370
2016-03-18	$11.53	$12.20	$11.36	$11.98	$11.98	445,180
2016-03-17	$11.55	$11.69	$10.80	$11.47	$11.47	200,552
2016-03-16	$11.72	$12.06	$11.31	$11.54	$11.54	164,634
2016-03-15	$12.56	$12.56	$11.51	$11.74	$11.74	252,818
2016-03-14	$12.49	$12.88	$12.34	$12.73	$12.73	227,829
2016-03-11	$12.20	$12.52	$11.84	$12.50	$12.50	159,278
2016-03-10	$12.60	$12.96	$11.92	$12.15	$12.15	237,417
2016-03-09	$12.90	$13.19	$12.27	$12.94	$12.94	413,179
2016-03-08	$13.85	$14.51	$12.50	$12.83	$12.83	703,650
2016-03-07	$11.41	$12.04	$11.26	$12.00	$12.00	225,410
2016-03-04	$11.74	$11.94	$11.44	$11.54	$11.54	117,491
2016-03-03	$11.78	$12.13	$11.61	$11.77	$11.77	120,038
2016-03-02	$11.74	$12.08	$10.73	$11.84	$11.84	194,249
2016-03-01	$11.04	$11.83	$10.88	$11.80	$11.80	139,727
2016-02-29	$11.11	$11.17	$10.92	$11.00	$11.00	219,641
2016-02-26	$11.12	$11.34	$10.93	$11.14	$11.14	121,410
2016-02-25	$11.24	$11.27	$10.93	$11.04	$11.04	121,364
2016-02-24	$10.85	$11.26	$10.41	$11.24	$11.24	248,132
2016-02-23	$11.35	$11.58	$10.84	$10.85	$10.85	285,297
2016-02-22	$11.45	$11.67	$11.26	$11.44	$11.44	110,672
2016-02-19	$11.07	$11.72	$10.87	$11.34	$11.34	117,353
2016-02-18	$11.64	$11.81	$11.00	$11.08	$11.08	112,995
2016-02-17	$11.58	$11.97	$11.30	$11.81	$11.81	178,319
2016-02-16	$11.42	$11.67	$10.87	$11.50	$11.50	134,897
2016-02-12	$11.14	$11.35	$10.96	$11.30	$11.30	151,701
2016-02-11	$10.70	$11.07	$10.42	$11.01	$11.01	211,014
2016-02-10	$10.78	$11.76	$10.66	$10.97	$10.97	250,754
2016-02-09	$9.98	$10.97	$9.89	$10.68	$10.68	224,882
2016-02-08	$10.60	$10.62	$10.03	$10.16	$10.16	1,433,960
2016-02-05	$10.45	$10.91	$10.32	$10.71	$10.71	344,874
2016-02-04	$10.68	$11.49	$10.38	$10.54	$10.54	423,926
2016-02-03	$10.55	$11.00	$10.19	$10.69	$10.69	812,520
2016-02-02	$10.78	$10.81	$10.43	$10.50	$10.50	290,253
2016-02-01	$10.79	$11.48	$10.49	$10.96	$10.96	158,512
2016-01-29	$10.78	$11.20	$10.43	$10.82	$10.82	301,225
2016-01-28	$11.71	$11.76	$10.70	$10.78	$10.78	218,707
2016-01-27	$12.45	$12.59	$11.40	$11.57	$11.57	293,276
2016-01-26	$12.30	$12.63	$11.30	$12.51	$12.51	180,316
2016-01-25	$12.16	$12.66	$11.89	$12.25	$12.25	201,273
2016-01-22	$12.41	$12.48	$11.71	$12.24	$12.24	187,773
2016-01-21	$12.08	$12.44	$11.58	$12.08	$12.08	234,255
2016-01-20	$11.57	$12.44	$11.06	$12.09	$12.09	401,186
2016-01-19	$12.70	$12.98	$11.65	$11.78	$11.78	351,651
2016-01-15	$12.11	$12.55	$11.75	$12.46	$12.46	274,675
2016-01-14	$11.77	$12.69	$11.63	$12.66	$12.66	289,119
2016-01-13	$12.25	$12.33	$11.52	$11.75	$11.75	243,351
2016-01-12	$11.93	$12.54	$11.61	$12.18	$12.18	189,842
2016-01-11	$12.49	$12.49	$11.50	$11.84	$11.84	446,413
2016-01-08	$12.58	$12.80	$12.20	$12.33	$12.33	294,409
2016-01-07	$12.98	$13.00	$12.32	$12.55	$12.55	519,817
2016-01-06	$13.24	$13.39	$12.91	$13.18	$13.18	248,537
2016-01-05	$13.84	$13.84	$13.28	$13.50	$13.50	243,628
2016-01-04	$14.08	$14.29	$13.34	$13.52	$13.52	271,163
2015-12-31	$14.12	$14.73	$13.96	$14.62	$14.62	166,737
2015-12-30	$14.43	$14.81	$14.07	$14.24	$14.24	153,558
2015-12-29	$14.01	$14.58	$13.87	$14.54	$14.54	220,197
2015-12-28	$14.82	$14.82	$13.83	$13.91	$13.91	174,503
2015-12-24	$15.19	$15.44	$14.87	$14.91	$14.91	52,499
2015-12-23	$15.65	$15.69	$15.05	$15.26	$15.26	98,294
2015-12-22	$14.85	$15.55	$14.11	$15.41	$15.41	285,266
2015-12-21	$15.15	$15.27	$14.20	$14.39	$14.39	257,613
2015-12-18	$14.71	$15.47	$14.67	$15.06	$15.06	4,047,915
2015-12-17	$15.29	$15.58	$14.63	$14.80	$14.80	352,615
2015-12-16	$14.35	$15.34	$14.11	$15.27	$15.27	365,392
2015-12-15	$13.77	$14.45	$13.70	$14.20	$14.20	447,658
2015-12-14	$13.61	$13.96	$13.45	$13.68	$13.68	366,738
2015-12-11	$13.73	$14.28	$13.48	$13.56	$13.56	266,699
2015-12-10	$13.64	$14.19	$13.48	$14.18	$14.18	310,373
2015-12-09	$14.34	$14.48	$13.40	$13.61	$13.61	285,431
2015-12-08	$14.07	$14.70	$14.01	$14.44	$14.44	245,427
2015-12-07	$14.55	$14.95	$14.12	$14.25	$14.25	315,934
2015-12-04	$14.51	$14.74	$14.22	$14.59	$14.59	192,020
2015-12-03	$16.51	$16.74	$14.19	$14.61	$14.61	381,442
2015-12-02	$15.97	$17.28	$15.93	$16.41	$16.41	262,310
2015-12-01	$16.09	$16.20	$15.75	$16.02	$16.02	234,018
2015-11-30	$16.25	$16.60	$15.73	$16.08	$16.08	426,502
2015-11-27	$15.79	$16.53	$15.60	$16.25	$16.25	108,112
2015-11-25	$14.66	$15.88	$14.66	$15.79	$15.79	254,518
2015-11-24	$14.47	$14.77	$14.33	$14.61	$14.61	131,980
2015-11-23	$14.06	$14.87	$13.95	$14.54	$14.54	179,950
2015-11-20	$13.71	$14.13	$13.34	$13.99	$13.99	173,157
2015-11-19	$13.88	$13.96	$13.28	$13.58	$13.58	128,807
2015-11-18	$12.88	$14.01	$12.77	$13.88	$13.88	276,584
2015-11-17	$12.73	$13.36	$12.47	$12.91	$12.91	192,564
2015-11-16	$12.91	$13.24	$12.35	$12.67	$12.67	188,496
2015-11-13	$12.92	$13.45	$12.61	$12.97	$12.97	154,816
2015-11-12	$13.35	$13.48	$12.81	$12.88	$12.88	178,069
2015-11-11	$13.49	$13.81	$13.25	$13.41	$13.41	163,912
2015-11-10	$13.70	$13.74	$13.14	$13.47	$13.47	143,590
2015-11-09	$13.48	$13.88	$13.07	$13.77	$13.77	319,128
2015-11-06	$12.98	$13.60	$12.47	$13.50	$13.50	246,246
2015-11-05	$12.27	$13.18	$12.03	$13.10	$13.10	389,356
2015-11-04	$12.26	$12.90	$11.64	$12.32	$12.32	378,553
2015-11-03	$11.68	$12.67	$11.61	$12.35	$12.35	224,518
2015-11-02	$10.90	$11.84	$10.90	$11.78	$11.78	380,983
2015-10-30	$10.91	$11.11	$10.68	$10.83	$10.83	396,228
2015-10-29	$11.30	$11.56	$10.83	$10.92	$10.92	432,414
2015-10-28	$11.60	$11.63	$10.91	$11.31	$11.31	819,659
2015-10-27	$11.81	$11.99	$11.49	$11.60	$11.60	303,539
2015-10-26	$11.99	$12.06	$11.58	$11.82	$11.82	358,930
2015-10-23	$12.29	$12.62	$11.81	$11.99	$11.99	455,665
2015-10-22	$12.21	$12.55	$11.90	$12.14	$12.14	297,159
2015-10-21	$12.14	$12.45	$11.75	$12.17	$12.17	252,006
2015-10-20	$12.19	$12.20	$11.60	$12.00	$12.00	338,048
2015-10-19	$12.00	$12.50	$11.71	$12.19	$12.19	218,183
2015-10-16	$11.90	$12.29	$11.65	$12.01	$12.01	183,289
2015-10-15	$11.35	$12.05	$11.22	$11.84	$11.84	423,855
2015-10-14	$11.69	$12.19	$11.16	$11.39	$11.39	377,157
2015-10-13	$11.74	$12.28	$11.65	$11.69	$11.69	233,831
2015-10-12	$12.25	$12.36	$11.86	$11.92	$11.92	174,569
2015-10-09	$12.48	$12.75	$11.97	$12.28	$12.28	193,029
2015-10-08	$12.51	$12.60	$11.70	$12.41	$12.41	287,699
2015-10-07	$12.88	$13.07	$11.85	$12.49	$12.49	201,419
2015-10-06	$13.28	$13.28	$12.02	$12.66	$12.66	275,960
2015-10-05	$13.58	$14.00	$12.79	$13.41	$13.41	222,183
2015-10-02	$12.18	$13.54	$11.99	$13.41	$13.41	281,544
2015-10-01	$12.40	$12.48	$11.80	$12.32	$12.32	211,701
2015-09-30	$12.45	$13.03	$11.81	$12.23	$12.23	536,160
2015-09-29	$12.43	$13.09	$11.88	$12.19	$12.19	526,588
2015-09-28	$14.58	$14.70	$12.18	$12.33	$12.33	607,413
2015-09-25	$16.72	$16.76	$14.32	$14.80	$14.80	442,668
2015-09-24	$16.25	$16.67	$15.51	$16.53	$16.53	205,740
2015-09-23	$16.55	$16.95	$16.02	$16.21	$16.21	161,269
2015-09-22	$16.78	$16.99	$16.04	$16.37	$16.37	406,615
2015-09-21	$18.95	$18.95	$15.86	$16.96	$16.96	520,636
2015-09-18	$19.07	$19.90	$18.51	$18.69	$18.69	2,348,012
2015-09-17	$18.36	$19.99	$18.17	$19.45	$19.45	371,035
2015-09-16	$19.65	$19.97	$18.02	$18.34	$18.34	1,134,834
2015-09-15	$15.47	$16.09	$15.45	$15.95	$15.95	113,114
2015-09-14	$16.34	$16.96	$15.29	$15.51	$15.51	317,216
2015-09-11	$16.68	$17.18	$15.84	$16.39	$16.39	129,666
2015-09-10	$16.98	$17.54	$16.26	$16.88	$16.88	137,373
2015-09-09	$17.99	$18.30	$16.91	$17.01	$17.01	87,084
2015-09-08	$17.22	$17.95	$16.93	$17.90	$17.90	102,698
2015-09-04	$16.69	$17.40	$16.50	$16.93	$16.93	111,871
2015-09-03	$17.63	$18.00	$16.89	$17.03	$17.03	195,237

Xencor Inc (XNCR) News Headlines

Recent Xencor Inc (XNCR) News

Similar Companies to Xencor Inc (XNCR) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Xencor Inc (XNCR) Exchange: NASDAQ