Arco Platform Ltd - Class A (ARCE) Stock

Data as of May 2, 2024

$13.98 ($0.00) 0.00%

Arco Platform Ltd - Class A - Daily Information

Click for more stock information on Arco Platform Ltd - Class A.

Daily Information	Data
Date	May 2, 2024
Open	$13.98
Previous Close	$13.98
High	$13.98
Low	$13.98
Adjusted Open	$13.98
Previous Adjusted Close	$13.98
Adjusted High	$13.98
Adjusted Low	$13.98

About Arco Platform Ltd - Class A (ARCE)

Arco Platform Ltd is a Brazilian public company specialized in the education technology sector. Headquartered in SÃ£o Paulo, the company was founded in 2015 and had its Initial Public Offering on B3 Brazilian Stock Exchange in 2019. Arco Platform provides digital education technology products and services to educational institutions, including an education management system and an end-to-end distance learning platform. Since its inception, the companyâs revenues have increased exponentially, totaling $119m in 2020, a 453.3% growth from the $21m recorded in 2018.

Invest in Arco Platform Ltd - Class A (ARCE)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Investing built for a better future.

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

Historical Stock Data for Arco Platform Ltd - Class A (ARCE)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-07	$13.98	$13.98	$13.98	$13.98	$13.98	0
2023-12-06	$13.98	$13.99	$13.97	$13.98	$13.98	470,862
2023-12-05	$13.99	$14.01	$13.99	$13.99	$13.99	457,486
2023-12-04	$13.99	$14.00	$13.99	$13.99	$13.99	651,169
2023-12-01	$13.97	$13.99	$13.97	$13.99	$13.99	1,966,632
2023-11-30	$13.98	$13.99	$13.97	$13.98	$13.98	181,583
2023-11-29	$13.99	$14.00	$13.96	$13.97	$13.97	357,012
2023-11-28	$13.98	$14.00	$13.97	$13.99	$13.99	66,425
2023-11-27	$13.97	$13.99	$13.97	$13.98	$13.98	43,336
2023-11-24	$13.96	$13.98	$13.95	$13.97	$13.97	18,739
2023-11-22	$13.96	$13.99	$13.96	$13.96	$13.96	55,932
2023-11-21	$13.98	$13.99	$13.95	$13.95	$13.95	135,448
2023-11-20	$13.98	$13.98	$13.95	$13.97	$13.97	308,289
2023-11-17	$13.97	$13.99	$13.95	$13.96	$13.96	67,710
2023-11-16	$14.01	$14.02	$13.97	$13.97	$13.97	448,407
2023-11-15	$13.98	$14.01	$13.98	$14.00	$14.00	985,281
2023-11-14	$13.95	$14.02	$13.95	$13.98	$13.98	618,699
2023-11-13	$13.90	$14.00	$13.90	$13.95	$13.95	206,870
2023-11-10	$13.91	$13.92	$13.89	$13.92	$13.92	300,512
2023-11-09	$13.90	$13.91	$13.89	$13.90	$13.90	137,277
2023-11-08	$13.88	$13.91	$13.87	$13.89	$13.89	212,915
2023-11-07	$13.87	$13.87	$13.84	$13.86	$13.86	123,729
2023-11-06	$13.86	$13.88	$13.86	$13.87	$13.87	32,396
2023-11-03	$13.89	$13.89	$13.86	$13.86	$13.86	24,155
2023-11-02	$13.89	$13.89	$13.87	$13.87	$13.87	279,998
2023-11-01	$13.87	$13.92	$13.85	$13.92	$13.92	72,003
2023-10-31	$13.85	$13.88	$13.85	$13.87	$13.87	48,722
2023-10-30	$13.89	$13.90	$13.86	$13.87	$13.87	53,483
2023-10-27	$13.88	$13.88	$13.86	$13.86	$13.86	47,637
2023-10-26	$13.85	$13.87	$13.83	$13.86	$13.86	33,065
2023-10-25	$13.86	$13.91	$13.85	$13.85	$13.85	102,776
2023-10-24	$13.86	$13.88	$13.84	$13.85	$13.85	200,625
2023-10-23	$13.84	$13.86	$13.84	$13.85	$13.85	59,134
2023-10-20	$13.84	$13.88	$13.82	$13.84	$13.84	95,114
2023-10-19	$13.84	$13.86	$13.83	$13.84	$13.84	35,289
2023-10-18	$13.83	$13.87	$13.83	$13.84	$13.84	30,961
2023-10-17	$13.80	$13.85	$13.80	$13.85	$13.85	86,125
2023-10-16	$13.82	$13.83	$13.81	$13.82	$13.82	27,543
2023-10-13	$13.81	$13.82	$13.79	$13.81	$13.81	47,319
2023-10-12	$13.81	$13.85	$13.81	$13.81	$13.81	29,096
2023-10-11	$13.81	$13.83	$13.78	$13.80	$13.80	186,484
2023-10-10	$13.80	$13.82	$13.77	$13.80	$13.80	127,557
2023-10-09	$13.80	$13.81	$13.79	$13.80	$13.80	91,867
2023-10-06	$13.80	$13.82	$13.80	$13.80	$13.80	59,811
2023-10-05	$13.80	$13.83	$13.78	$13.83	$13.83	103,331
2023-10-04	$13.78	$13.81	$13.77	$13.80	$13.80	65,752
2023-10-03	$13.77	$13.81	$13.76	$13.79	$13.79	145,260
2023-10-02	$13.76	$13.79	$13.76	$13.78	$13.78	67,895
2023-09-29	$13.84	$13.84	$13.76	$13.78	$13.78	77,231
2023-09-28	$13.80	$13.84	$13.79	$13.83	$13.83	656,142
2023-09-27	$13.76	$13.85	$13.74	$13.76	$13.76	430,185
2023-09-26	$13.74	$13.76	$13.73	$13.75	$13.75	334,805
2023-09-25	$13.74	$13.75	$13.70	$13.74	$13.74	74,490
2023-09-22	$13.74	$13.75	$13.71	$13.74	$13.74	57,555
2023-09-21	$13.74	$13.75	$13.73	$13.73	$13.73	807,118
2023-09-20	$13.76	$13.76	$13.73	$13.74	$13.74	93,152
2023-09-19	$13.75	$13.76	$13.73	$13.74	$13.74	197,632
2023-09-18	$13.77	$13.77	$13.74	$13.74	$13.74	171,668
2023-09-15	$13.77	$13.78	$13.74	$13.75	$13.75	255,688
2023-09-14	$13.76	$13.77	$13.75	$13.76	$13.76	174,521
2023-09-13	$13.73	$13.77	$13.73	$13.77	$13.77	1,300,419
2023-09-12	$13.73	$13.76	$13.71	$13.74	$13.74	122,207
2023-09-11	$13.75	$13.75	$13.73	$13.74	$13.74	77,673
2023-09-08	$13.73	$13.77	$13.68	$13.73	$13.73	164,890
2023-09-07	$13.68	$13.74	$13.68	$13.73	$13.73	126,309
2023-09-06	$13.68	$13.71	$13.67	$13.71	$13.71	110,122
2023-09-05	$13.60	$13.70	$13.60	$13.68	$13.68	137,817
2023-09-01	$13.67	$13.80	$13.66	$13.68	$13.68	214,099
2023-08-31	$13.71	$13.73	$13.66	$13.68	$13.68	120,543
2023-08-30	$13.68	$13.74	$13.66	$13.71	$13.71	82,452
2023-08-29	$13.63	$13.69	$13.62	$13.68	$13.68	107,693
2023-08-28	$13.62	$13.66	$13.61	$13.63	$13.63	250,654
2023-08-25	$13.60	$13.63	$13.60	$13.63	$13.63	558,162
2023-08-24	$13.60	$13.64	$13.56	$13.61	$13.61	423,799
2023-08-23	$13.61	$13.62	$13.58	$13.61	$13.61	798,778
2023-08-22	$13.60	$13.65	$13.60	$13.62	$13.62	78,619
2023-08-21	$13.60	$13.62	$13.57	$13.62	$13.62	213,603
2023-08-18	$13.60	$13.62	$13.58	$13.61	$13.61	1,079,670
2023-08-17	$13.60	$13.67	$13.59	$13.62	$13.62	935,814
2023-08-16	$13.65	$13.65	$13.57	$13.65	$13.65	1,090,371
2023-08-15	$13.68	$13.72	$13.59	$13.63	$13.63	1,573,820
2023-08-14	$13.75	$13.75	$13.65	$13.68	$13.68	1,769,367
2023-08-11	$13.75	$13.85	$13.65	$13.69	$13.69	3,033,333
2023-08-10	$12.00	$12.03	$11.86	$11.95	$11.95	46,084
2023-08-09	$11.90	$11.99	$11.64	$11.93	$11.93	136,634
2023-08-08	$12.12	$12.13	$11.69	$11.90	$11.90	111,624
2023-08-07	$12.32	$12.32	$12.20	$12.20	$12.20	34,181
2023-08-04	$12.38	$12.51	$12.33	$12.35	$12.35	46,681
2023-08-03	$12.87	$13.22	$12.28	$12.33	$12.33	125,877
2023-08-02	$12.95	$12.95	$12.46	$12.74	$12.74	84,688
2023-08-01	$13.06	$13.20	$12.81	$12.82	$12.82	74,941
2023-07-31	$12.74	$12.96	$12.66	$12.91	$12.91	121,585
2023-07-28	$13.02	$13.02	$12.74	$12.74	$12.74	57,431
2023-07-27	$12.75	$12.89	$12.70	$12.76	$12.76	133,029
2023-07-26	$12.93	$13.18	$12.61	$12.85	$12.85	234,718
2023-07-25	$12.87	$13.17	$12.80	$12.91	$12.91	625,176
2023-07-24	$12.73	$13.14	$12.73	$12.87	$12.87	116,794
2023-07-21	$12.79	$12.91	$12.67	$12.72	$12.72	219,526
2023-07-20	$12.69	$12.79	$12.63	$12.72	$12.72	210,506
2023-07-19	$12.70	$12.96	$12.65	$12.72	$12.72	172,670
2023-07-18	$12.80	$12.81	$12.67	$12.73	$12.73	123,181
2023-07-17	$12.78	$12.93	$12.65	$12.75	$12.75	171,657
2023-07-14	$12.80	$12.80	$12.58	$12.72	$12.72	72,976
2023-07-13	$12.72	$12.80	$12.45	$12.74	$12.74	445,057
2023-07-12	$12.72	$12.76	$12.49	$12.72	$12.72	182,081
2023-07-11	$12.70	$12.75	$12.40	$12.71	$12.71	57,753
2023-07-10	$12.62	$12.78	$12.57	$12.66	$12.66	99,184
2023-07-07	$12.25	$12.70	$12.09	$12.63	$12.63	93,604
2023-07-06	$12.10	$12.20	$12.00	$12.19	$12.19	95,400
2023-07-05	$12.18	$12.35	$12.13	$12.23	$12.23	42,818
2023-07-03	$12.23	$12.41	$12.07	$12.17	$12.17	53,906
2023-06-30	$11.99	$12.16	$11.85	$12.14	$12.14	260,026
2023-06-29	$11.92	$12.06	$11.85	$12.00	$12.00	30,603
2023-06-28	$11.98	$12.04	$11.89	$11.92	$11.92	46,087
2023-06-27	$12.15	$12.22	$11.85	$11.95	$11.95	76,408
2023-06-26	$12.11	$12.31	$12.04	$12.13	$12.13	129,093
2023-06-23	$12.12	$12.41	$12.10	$12.25	$12.25	164,156
2023-06-22	$12.14	$12.25	$11.99	$12.12	$12.12	110,926
2023-06-21	$11.63	$12.20	$11.63	$12.10	$12.10	137,206
2023-06-20	$12.42	$12.53	$12.06	$12.28	$12.28	52,157
2023-06-16	$12.50	$12.60	$12.43	$12.43	$12.43	69,781
2023-06-15	$12.66	$12.85	$12.49	$12.49	$12.49	36,482
2023-06-14	$12.43	$12.87	$12.43	$12.61	$12.61	311,246
2023-06-13	$12.32	$12.48	$12.22	$12.36	$12.36	59,462
2023-06-12	$12.10	$12.41	$11.95	$12.35	$12.35	93,015
2023-06-09	$12.15	$12.40	$11.97	$12.07	$12.07	184,536
2023-06-08	$12.20	$12.28	$12.10	$12.22	$12.22	84,294
2023-06-07	$12.53	$12.53	$11.95	$12.14	$12.14	46,303
2023-06-06	$12.09	$12.65	$12.09	$12.41	$12.41	491,622
2023-06-05	$12.15	$12.35	$12.00	$12.15	$12.15	31,382
2023-06-02	$12.32	$12.37	$12.01	$12.19	$12.19	30,103
2023-06-01	$11.92	$12.61	$11.83	$12.30	$12.30	35,136
2023-05-31	$12.14	$12.34	$11.81	$11.88	$11.88	69,339
2023-05-30	$11.70	$12.16	$11.70	$12.15	$12.15	70,125
2023-05-26	$11.66	$12.40	$11.60	$11.67	$11.67	80,210
2023-05-25	$12.00	$12.44	$12.00	$12.05	$12.05	57,334
2023-05-24	$12.16	$12.39	$11.26	$12.06	$12.06	37,328
2023-05-23	$12.16	$12.28	$12.11	$12.15	$12.15	23,455
2023-05-22	$12.19	$12.41	$12.11	$12.11	$12.11	32,591
2023-05-19	$12.20	$12.36	$12.12	$12.12	$12.12	37,512
2023-05-18	$12.30	$12.30	$12.10	$12.17	$12.17	9,988
2023-05-17	$12.16	$12.35	$12.05	$12.18	$12.18	23,290
2023-05-16	$12.30	$12.42	$12.12	$12.19	$12.19	45,513
2023-05-15	$12.42	$12.45	$12.21	$12.29	$12.29	96,795
2023-05-12	$12.28	$12.47	$12.23	$12.41	$12.41	20,268
2023-05-11	$12.28	$12.41	$11.97	$12.35	$12.35	118,002
2023-05-10	$12.11	$12.42	$12.11	$12.24	$12.24	59,679
2023-05-09	$12.09	$12.37	$11.98	$12.16	$12.16	49,433
2023-05-08	$12.28	$12.50	$11.95	$12.20	$12.20	43,051
2023-05-05	$11.94	$12.25	$11.74	$12.15	$12.15	22,657
2023-05-04	$12.09	$12.24	$11.59	$11.94	$11.94	234,594
2023-05-03	$12.17	$12.35	$12.06	$12.15	$12.15	70,166
2023-05-02	$12.42	$12.42	$12.18	$12.20	$12.20	238,599
2023-05-01	$11.85	$13.00	$11.21	$12.48	$12.48	692,261
2023-04-28	$10.64	$11.00	$10.64	$10.90	$10.90	25,831
2023-04-27	$10.81	$11.09	$10.63	$10.75	$10.75	20,890
2023-04-26	$11.31	$11.31	$10.85	$10.85	$10.85	44,171
2023-04-25	$11.15	$11.42	$10.94	$11.31	$11.31	20,701
2023-04-24	$11.30	$11.46	$10.96	$11.20	$11.20	22,948
2023-04-21	$11.16	$11.40	$10.90	$11.24	$11.24	21,086
2023-04-20	$10.75	$11.21	$10.70	$11.21	$11.21	17,101
2023-04-19	$10.98	$11.37	$10.64	$10.77	$10.77	88,929
2023-04-18	$11.22	$11.24	$10.89	$10.97	$10.97	21,440
2023-04-17	$11.23	$11.49	$11.05	$11.20	$11.20	27,078
2023-04-14	$11.17	$11.37	$11.16	$11.32	$11.32	10,169
2023-04-13	$11.34	$11.53	$11.20	$11.25	$11.25	61,654
2023-04-12	$11.41	$11.53	$10.95	$11.42	$11.42	43,971
2023-04-11	$11.43	$11.58	$11.30	$11.42	$11.42	41,898
2023-04-10	$11.18	$11.33	$11.10	$11.32	$11.32	51,694
2023-04-06	$10.94	$11.24	$10.75	$11.07	$11.07	34,302
2023-04-05	$10.99	$11.23	$10.80	$11.08	$11.08	26,285
2023-04-04	$10.87	$11.01	$10.82	$10.90	$10.90	47,937
2023-04-03	$10.85	$11.48	$10.79	$10.97	$10.97	135,289
2023-03-31	$13.08	$13.46	$10.93	$10.96	$10.96	290,043
2023-03-30	$12.43	$12.56	$12.25	$12.38	$12.38	175,571
2023-03-29	$12.64	$12.65	$12.38	$12.46	$12.46	44,148
2023-03-28	$12.82	$12.98	$12.32	$12.66	$12.66	50,219
2023-03-27	$12.77	$12.99	$12.67	$12.71	$12.71	19,058
2023-03-24	$12.63	$12.95	$12.35	$12.77	$12.77	35,381
2023-03-23	$12.82	$13.03	$12.65	$12.73	$12.73	16,371
2023-03-22	$12.58	$13.00	$12.57	$12.71	$12.71	26,119
2023-03-21	$12.52	$12.93	$12.40	$12.45	$12.45	13,845
2023-03-20	$11.33	$13.46	$11.33	$12.70	$12.70	59,745
2023-03-17	$12.93	$13.60	$12.93	$13.29	$13.29	70,772
2023-03-16	$12.49	$13.03	$12.35	$12.99	$12.99	39,444
2023-03-15	$12.34	$12.88	$12.31	$12.49	$12.49	44,820
2023-03-14	$12.71	$12.97	$12.45	$12.54	$12.54	40,452
2023-03-13	$12.41	$12.63	$12.38	$12.53	$12.53	60,780
2023-03-10	$12.75	$12.75	$12.27	$12.51	$12.51	62,703
2023-03-09	$13.15	$13.64	$12.77	$12.77	$12.77	36,967
2023-03-08	$12.84	$13.19	$12.84	$13.02	$13.02	32,524
2023-03-07	$12.76	$12.95	$12.59	$12.80	$12.80	37,164
2023-03-06	$12.80	$13.46	$12.45	$12.88	$12.88	46,289
2023-03-03	$12.54	$13.01	$12.47	$12.80	$12.80	37,192
2023-03-02	$12.60	$12.87	$12.22	$12.47	$12.47	56,668
2023-03-01	$12.72	$12.89	$12.46	$12.73	$12.73	40,325
2023-02-28	$12.55	$12.97	$12.47	$12.65	$12.65	41,645
2023-02-27	$12.95	$13.16	$12.41	$12.51	$12.51	28,099
2023-02-24	$12.69	$13.36	$12.69	$12.95	$12.95	49,312
2023-02-23	$12.48	$13.08	$12.35	$12.97	$12.97	31,083
2023-02-22	$12.60	$12.98	$12.38	$12.48	$12.48	53,517
2023-02-21	$12.40	$12.79	$12.35	$12.51	$12.51	42,028
2023-02-17	$12.66	$12.66	$12.36	$12.53	$12.53	63,581
2023-02-16	$12.61	$12.92	$12.40	$12.77	$12.77	38,870
2023-02-15	$12.49	$12.77	$12.44	$12.63	$12.63	28,025
2023-02-14	$12.61	$12.91	$12.38	$12.57	$12.57	86,875
2023-02-13	$12.57	$12.83	$12.35	$12.67	$12.67	70,875
2023-02-10	$12.45	$12.74	$12.32	$12.74	$12.74	58,197
2023-02-09	$12.84	$12.99	$12.35	$12.48	$12.48	87,343
2023-02-08	$12.94	$13.12	$12.68	$12.83	$12.83	108,083
2023-02-07	$12.35	$13.25	$12.35	$12.96	$12.96	142,309
2023-02-06	$12.61	$12.61	$12.35	$12.35	$12.35	141,375
2023-02-03	$12.41	$12.97	$12.41	$12.71	$12.71	34,478
2023-02-02	$13.00	$13.13	$12.82	$12.90	$12.90	178,032
2023-02-01	$13.30	$13.39	$12.86	$13.01	$13.01	139,696
2023-01-31	$13.45	$13.64	$13.08	$13.24	$13.24	98,573
2023-01-30	$13.33	$13.56	$13.16	$13.50	$13.50	83,185
2023-01-27	$13.60	$13.69	$13.34	$13.42	$13.42	37,644
2023-01-26	$13.80	$13.80	$13.53	$13.60	$13.60	35,055
2023-01-25	$13.70	$13.90	$13.60	$13.61	$13.61	26,361
2023-01-24	$13.62	$14.02	$13.58	$13.77	$13.77	106,298
2023-01-23	$13.65	$14.09	$13.50	$13.70	$13.70	71,886
2023-01-20	$13.60	$13.90	$13.58	$13.62	$13.62	39,087
2023-01-19	$13.67	$13.95	$13.50	$13.60	$13.60	70,018
2023-01-18	$13.69	$14.04	$13.45	$13.69	$13.69	91,385
2023-01-17	$13.40	$13.75	$12.89	$13.45	$13.45	98,685
2023-01-13	$13.89	$13.89	$13.27	$13.27	$13.27	70,753
2023-01-12	$13.69	$13.87	$13.16	$13.87	$13.87	73,430
2023-01-11	$13.61	$13.76	$13.14	$13.44	$13.44	109,705
2023-01-10	$12.68	$13.44	$12.51	$13.44	$13.44	71,409
2023-01-09	$12.65	$12.79	$12.45	$12.50	$12.50	54,030
2023-01-06	$12.89	$12.89	$12.10	$12.65	$12.65	102,579
2023-01-05	$12.45	$12.79	$12.08	$12.50	$12.50	217,136
2023-01-04	$13.14	$13.17	$12.35	$12.35	$12.35	371,823
2023-01-03	$13.73	$14.22	$13.03	$13.14	$13.14	157,601
2022-12-30	$13.59	$13.77	$13.37	$13.50	$13.50	32,797
2022-12-29	$13.32	$13.87	$13.32	$13.70	$13.70	122,563
2022-12-28	$12.87	$13.48	$12.57	$13.27	$13.27	110,596
2022-12-27	$13.63	$13.63	$12.84	$13.01	$13.01	97,368
2022-12-23	$13.33	$13.74	$13.12	$13.48	$13.48	105,312
2022-12-22	$13.11	$13.39	$13.10	$13.31	$13.31	112,784
2022-12-21	$13.10	$13.41	$13.10	$13.21	$13.21	152,422
2022-12-20	$12.72	$13.42	$12.65	$13.11	$13.11	91,214
2022-12-19	$12.58	$12.89	$12.45	$12.75	$12.75	112,321
2022-12-16	$12.27	$12.73	$12.15	$12.72	$12.72	69,686
2022-12-15	$12.09	$12.72	$12.01	$12.32	$12.32	150,849
2022-12-14	$11.91	$12.41	$11.75	$12.24	$12.24	123,083
2022-12-13	$12.29	$12.39	$11.99	$12.10	$12.10	123,313
2022-12-12	$12.39	$12.75	$11.65	$11.95	$11.95	322,591
2022-12-09	$12.77	$13.14	$12.35	$12.55	$12.55	142,852
2022-12-08	$13.00	$13.40	$12.79	$12.91	$12.91	258,485
2022-12-07	$13.00	$13.34	$12.63	$13.08	$13.08	411,365
2022-12-06	$12.12	$13.06	$12.10	$13.00	$13.00	213,991
2022-12-05	$12.17	$12.83	$12.10	$12.22	$12.22	594,668
2022-12-02	$11.14	$12.98	$11.14	$12.41	$12.41	892,600
2022-12-01	$10.86	$11.61	$10.75	$11.37	$11.37	2,906,578
2022-11-30	$8.56	$9.05	$8.37	$9.04	$9.04	156,498
2022-11-29	$8.55	$8.68	$8.34	$8.43	$8.43	298,863
2022-11-28	$8.68	$8.75	$8.42	$8.47	$8.47	282,955
2022-11-25	$8.54	$8.74	$8.20	$8.58	$8.58	120,950
2022-11-23	$8.19	$8.46	$8.18	$8.39	$8.39	134,897
2022-11-22	$8.32	$8.32	$7.85	$8.15	$8.15	121,135
2022-11-21	$8.23	$8.50	$7.85	$8.28	$8.28	432,659
2022-11-18	$8.72	$8.72	$7.86	$7.99	$7.99	595,630
2022-11-17	$8.78	$8.78	$8.04	$8.37	$8.37	422,446
2022-11-16	$9.71	$9.89	$8.88	$8.96	$8.96	134,962
2022-11-15	$10.49	$10.49	$9.70	$9.74	$9.74	153,812
2022-11-14	$10.01	$10.22	$9.88	$10.13	$10.13	124,760
2022-11-11	$10.40	$10.40	$9.23	$10.11	$10.11	360,652
2022-11-10	$11.54	$11.70	$10.40	$10.49	$10.49	245,529
2022-11-09	$11.20	$11.89	$11.18	$11.19	$11.19	265,389
2022-11-08	$11.03	$11.76	$10.91	$11.21	$11.21	382,712
2022-11-07	$10.92	$11.17	$10.79	$11.00	$11.00	615,327
2022-11-04	$11.10	$11.47	$10.70	$10.88	$10.88	192,697
2022-11-03	$10.92	$10.99	$10.60	$10.87	$10.87	139,242
2022-11-02	$11.30	$11.50	$10.75	$10.80	$10.80	243,600
2022-11-01	$11.50	$11.56	$11.22	$11.36	$11.36	153,056
2022-10-31	$11.32	$11.77	$11.03	$11.34	$11.34	217,952
2022-10-28	$11.28	$11.57	$10.84	$11.16	$11.16	391,918
2022-10-27	$10.02	$11.55	$10.02	$11.17	$11.17	185,129
2022-10-26	$11.02	$11.68	$11.02	$11.26	$11.26	181,594
2022-10-25	$10.80	$11.23	$10.75	$11.11	$11.11	144,796
2022-10-24	$10.75	$10.92	$10.20	$10.80	$10.80	99,743
2022-10-21	$10.39	$10.73	$9.90	$10.64	$10.64	626,530
2022-10-20	$11.07	$11.07	$10.46	$10.51	$10.51	164,696
2022-10-19	$11.03	$11.07	$10.65	$10.95	$10.95	431,294
2022-10-18	$11.42	$11.62	$10.90	$10.92	$10.92	78,349
2022-10-17	$11.46	$11.51	$11.11	$11.22	$11.22	197,221
2022-10-14	$11.30	$11.67	$10.94	$11.21	$11.21	250,254
2022-10-13	$11.39	$12.02	$11.16	$11.27	$11.27	353,555
2022-10-12	$10.81	$11.80	$10.75	$11.65	$11.65	547,795
2022-10-11	$11.13	$11.40	$10.38	$10.88	$10.88	236,266
2022-10-10	$10.91	$11.16	$10.71	$11.00	$11.00	200,146
2022-10-07	$11.98	$12.46	$10.60	$11.01	$11.01	296,028
2022-10-06	$12.14	$12.48	$11.79	$11.86	$11.86	348,587
2022-10-05	$11.89	$12.40	$11.73	$12.13	$12.13	149,641
2022-10-04	$11.67	$12.03	$11.32	$12.02	$12.02	139,594
2022-10-03	$11.11	$11.81	$10.81	$11.50	$11.50	119,024
2022-09-30	$10.85	$11.31	$10.55	$10.79	$10.79	86,583
2022-09-29	$11.40	$11.40	$10.92	$10.94	$10.94	92,716
2022-09-28	$11.22	$11.48	$11.20	$11.48	$11.48	91,103
2022-09-27	$11.83	$11.99	$11.21	$11.21	$11.21	155,415
2022-09-26	$11.66	$11.79	$11.23	$11.79	$11.79	226,346
2022-09-23	$12.23	$12.25	$11.70	$11.74	$11.74	113,539
2022-09-22	$12.77	$12.77	$12.09	$12.33	$12.33	238,476
2022-09-21	$12.91	$12.98	$12.45	$12.62	$12.62	69,833
2022-09-20	$12.90	$13.34	$12.73	$12.78	$12.78	79,455
2022-09-19	$12.45	$13.00	$12.34	$12.98	$12.98	100,704
2022-09-16	$13.19	$13.19	$12.57	$12.66	$12.66	157,746
2022-09-15	$13.38	$13.86	$13.37	$13.38	$13.38	67,774
2022-09-14	$13.62	$13.62	$13.26	$13.44	$13.44	91,677
2022-09-13	$13.60	$13.66	$13.33	$13.45	$13.45	133,650
2022-09-12	$13.93	$14.09	$13.61	$13.89	$13.89	206,491
2022-09-09	$13.69	$14.04	$13.44	$13.80	$13.80	601,823
2022-09-08	$13.42	$14.02	$13.28	$13.60	$13.60	223,694
2022-09-07	$13.55	$13.79	$13.20	$13.68	$13.68	136,765
2022-09-06	$13.45	$13.61	$13.28	$13.47	$13.47	58,978
2022-09-02	$13.64	$13.99	$13.25	$13.49	$13.49	88,437
2022-09-01	$13.58	$13.62	$13.31	$13.50	$13.50	163,369
2022-08-31	$13.69	$13.91	$13.42	$13.51	$13.51	225,991
2022-08-30	$14.00	$15.00	$13.52	$13.74	$13.74	449,800
2022-08-29	$13.44	$13.54	$12.72	$13.25	$13.25	331,166
2022-08-26	$14.15	$14.16	$12.81	$13.45	$13.45	634,029
2022-08-25	$14.81	$15.05	$14.45	$14.60	$14.60	718,057
2022-08-24	$14.35	$14.91	$14.30	$14.56	$14.56	366,900
2022-08-23	$14.53	$14.73	$14.39	$14.47	$14.47	467,687
2022-08-22	$14.65	$15.00	$14.48	$14.64	$14.64	256,667
2022-08-19	$15.22	$15.53	$13.45	$15.00	$15.00	195,039
2022-08-18	$15.77	$16.08	$15.44	$15.74	$15.74	82,734
2022-08-17	$15.97	$16.29	$15.60	$15.72	$15.72	44,722
2022-08-16	$16.81	$16.81	$15.74	$16.11	$16.11	139,089
2022-08-15	$16.64	$17.54	$16.42	$16.80	$16.80	118,792
2022-08-12	$16.63	$17.11	$16.60	$16.68	$16.68	65,171
2022-08-11	$16.35	$16.96	$16.35	$16.65	$16.65	77,206
2022-08-10	$15.45	$16.38	$15.43	$16.38	$16.38	50,786
2022-08-09	$15.27	$15.45	$14.66	$15.15	$15.15	42,869
2022-08-08	$15.53	$16.11	$15.33	$15.42	$15.42	80,082
2022-08-05	$15.49	$15.55	$15.03	$15.36	$15.36	47,142
2022-08-04	$15.46	$15.73	$15.37	$15.50	$15.50	54,733
2022-08-03	$15.24	$15.85	$15.07	$15.47	$15.47	114,833
2022-08-02	$14.80	$15.46	$14.61	$15.12	$15.12	60,290
2022-08-01	$14.44	$14.92	$14.08	$14.92	$14.92	56,745
2022-07-29	$15.51	$15.69	$14.21	$14.50	$14.50	55,267
2022-07-28	$14.96	$15.75	$14.51	$15.55	$15.55	141,333
2022-07-27	$13.79	$14.74	$13.53	$14.66	$14.66	242,898
2022-07-26	$13.70	$13.74	$13.50	$13.50	$13.50	42,467
2022-07-25	$13.99	$14.06	$13.64	$13.85	$13.85	190,605
2022-07-22	$14.56	$14.58	$13.75	$13.99	$13.99	212,749
2022-07-21	$14.47	$14.61	$14.20	$14.50	$14.50	55,943
2022-07-20	$14.75	$14.88	$14.14	$14.52	$14.52	171,167
2022-07-19	$14.99	$15.04	$14.56	$14.66	$14.66	48,754
2022-07-18	$14.67	$15.13	$14.50	$14.79	$14.79	127,521
2022-07-15	$14.70	$14.73	$14.29	$14.56	$14.56	79,161
2022-07-14	$14.32	$14.73	$14.14	$14.51	$14.51	117,383
2022-07-13	$13.83	$14.68	$13.71	$14.53	$14.53	24,944
2022-07-12	$14.02	$14.39	$13.50	$14.06	$14.06	115,323
2022-07-11	$14.55	$14.56	$13.99	$13.99	$13.99	64,026
2022-07-08	$14.16	$14.57	$13.76	$14.56	$14.56	168,276
2022-07-07	$14.46	$14.68	$14.16	$14.25	$14.25	155,839
2022-07-06	$14.77	$14.77	$14.07	$14.26	$14.26	67,925
2022-07-05	$14.77	$15.13	$14.14	$14.48	$14.48	252,342
2022-07-01	$14.96	$15.32	$14.53	$14.87	$14.87	73,142
2022-06-30	$15.14	$15.26	$14.62	$14.93	$14.93	115,053
2022-06-29	$15.13	$15.40	$14.94	$15.19	$15.19	30,300
2022-06-28	$16.10	$16.36	$15.07	$15.27	$15.27	134,572
2022-06-27	$16.05	$16.09	$15.04	$15.87	$15.87	69,008
2022-06-24	$14.71	$15.94	$14.40	$15.74	$15.74	182,301
2022-06-23	$14.81	$15.18	$14.31	$14.48	$14.48	77,672
2022-06-22	$13.89	$14.76	$13.75	$14.69	$14.69	73,788
2022-06-21	$13.65	$14.41	$13.65	$14.02	$14.02	53,298
2022-06-17	$13.39	$13.62	$13.22	$13.45	$13.45	68,902
2022-06-16	$13.71	$13.71	$13.29	$13.43	$13.43	66,840
2022-06-15	$13.46	$14.08	$13.26	$13.86	$13.86	58,083
2022-06-14	$13.84	$13.87	$13.20	$13.36	$13.36	193,314
2022-06-13	$14.69	$14.69	$13.28	$13.75	$13.75	167,369
2022-06-10	$15.80	$15.81	$14.63	$15.09	$15.09	102,409
2022-06-09	$16.20	$16.88	$15.88	$16.04	$16.04	266,946
2022-06-08	$15.58	$16.16	$15.26	$16.16	$16.16	71,842
2022-06-07	$16.07	$16.21	$15.60	$15.60	$15.60	95,107
2022-06-06	$16.98	$17.08	$16.20	$16.27	$16.27	163,515
2022-06-03	$16.68	$16.84	$16.21	$16.75	$16.75	126,313
2022-06-02	$16.78	$17.04	$16.72	$16.81	$16.81	59,126
2022-06-01	$16.99	$17.07	$16.59	$16.78	$16.78	85,738
2022-05-31	$17.63	$17.63	$16.88	$16.91	$16.91	200,744
2022-05-27	$17.58	$18.07	$17.46	$17.66	$17.66	510,315
2022-05-26	$17.28	$18.06	$17.24	$17.47	$17.47	144,490
2022-05-25	$15.81	$17.76	$15.70	$17.43	$17.43	632,305
2022-05-24	$15.20	$15.66	$14.78	$15.64	$15.64	166,702
2022-05-23	$15.47	$15.47	$14.60	$15.28	$15.28	180,222
2022-05-20	$15.65	$16.01	$15.02	$15.28	$15.28	804,936
2022-05-19	$15.36	$15.80	$15.34	$15.57	$15.57	465,630
2022-05-18	$15.57	$15.83	$14.96	$15.37	$15.37	356,900
2022-05-17	$15.83	$16.41	$15.72	$15.88	$15.88	247,009
2022-05-16	$15.81	$16.07	$15.41	$15.67	$15.67	113,058
2022-05-13	$15.70	$16.28	$15.21	$15.83	$15.83	470,055
2022-05-12	$15.96	$16.29	$15.10	$15.39	$15.39	347,380
2022-05-11	$17.22	$17.78	$16.10	$16.24	$16.24	114,564
2022-05-10	$17.43	$17.83	$16.59	$17.22	$17.22	203,848
2022-05-09	$18.28	$18.41	$17.02	$17.11	$17.11	110,078
2022-05-06	$18.41	$18.87	$17.82	$18.09	$18.09	54,730
2022-05-05	$18.82	$19.17	$18.08	$18.48	$18.48	88,259
2022-05-04	$18.69	$19.16	$17.82	$19.16	$19.16	117,411
2022-05-03	$19.14	$19.44	$18.49	$18.87	$18.87	66,468
2022-05-02	$19.30	$19.96	$18.76	$19.13	$19.13	83,755
2022-04-29	$19.69	$20.39	$19.68	$19.88	$19.88	189,857
2022-04-28	$18.98	$19.75	$18.70	$19.61	$19.61	106,604
2022-04-27	$19.63	$19.85	$18.05	$18.92	$18.92	251,978
2022-04-26	$19.68	$19.78	$19.07	$19.52	$19.52	149,029
2022-04-25	$19.84	$20.22	$19.00	$19.81	$19.81	1,025,524
2022-04-22	$20.35	$20.75	$19.50	$19.80	$19.80	171,092
2022-04-21	$21.00	$21.00	$20.18	$20.21	$20.21	75,685
2022-04-20	$21.77	$21.86	$20.67	$20.88	$20.88	147,849
2022-04-19	$20.84	$21.82	$20.84	$21.64	$21.64	149,348
2022-04-18	$19.95	$21.02	$19.95	$20.84	$20.84	176,239
2022-04-14	$20.25	$20.40	$19.90	$20.14	$20.14	97,273
2022-04-13	$20.98	$21.64	$20.17	$20.26	$20.26	122,769
2022-04-12	$21.58	$21.79	$20.80	$20.80	$20.80	98,376
2022-04-11	$21.49	$22.01	$21.21	$21.30	$21.30	194,213
2022-04-08	$21.52	$22.41	$21.49	$21.56	$21.56	136,569
2022-04-07	$21.27	$22.33	$21.27	$22.19	$22.19	176,583
2022-04-06	$20.56	$22.09	$20.48	$21.84	$21.84	170,720
2022-04-05	$21.00	$21.85	$20.69	$21.18	$21.18	150,008
2022-04-04	$22.02	$22.42	$21.06	$21.09	$21.09	78,857
2022-04-01	$21.12	$22.74	$20.91	$22.04	$22.04	190,757
2022-03-31	$20.24	$21.19	$20.24	$21.10	$21.10	176,385
2022-03-30	$20.45	$20.89	$20.36	$20.45	$20.45	86,441
2022-03-29	$20.51	$21.05	$20.51	$20.81	$20.81	81,854
2022-03-28	$20.47	$20.84	$20.00	$20.25	$20.25	132,144
2022-03-25	$20.26	$20.50	$19.82	$20.27	$20.27	62,477
2022-03-24	$20.41	$20.54	$19.87	$20.32	$20.32	104,961
2022-03-23	$19.12	$20.57	$19.12	$20.33	$20.33	169,705
2022-03-22	$19.26	$19.81	$18.67	$19.48	$19.48	57,518
2022-03-21	$18.65	$19.53	$18.47	$19.22	$19.22	236,199
2022-03-18	$17.92	$18.76	$17.60	$18.70	$18.70	78,412
2022-03-17	$17.80	$18.31	$17.74	$17.97	$17.97	85,194
2022-03-16	$17.32	$17.97	$16.89	$17.86	$17.86	83,635
2022-03-15	$16.89	$17.51	$16.32	$16.65	$16.65	175,203
2022-03-14	$17.86	$18.12	$16.61	$16.93	$16.93	164,207
2022-03-11	$18.73	$18.98	$17.80	$17.91	$17.91	211,269
2022-03-10	$19.04	$19.37	$18.81	$18.93	$18.93	198,395
2022-03-09	$18.48	$19.44	$18.41	$19.24	$19.24	258,635
2022-03-08	$17.75	$18.42	$17.29	$18.19	$18.19	214,862
2022-03-07	$17.86	$19.39	$17.24	$17.70	$17.70	180,510
2022-03-04	$18.28	$18.47	$17.35	$17.70	$17.70	148,971
2022-03-03	$19.62	$19.62	$17.76	$18.30	$18.30	308,435
2022-03-02	$20.68	$20.68	$18.85	$19.41	$19.41	219,846
2022-03-01	$19.37	$20.12	$19.11	$19.50	$19.50	180,089
2022-02-28	$19.15	$19.70	$19.07	$19.32	$19.32	107,724
2022-02-25	$18.93	$19.37	$18.33	$19.19	$19.19	120,279
2022-02-24	$18.24	$19.04	$17.85	$18.95	$18.95	143,537
2022-02-23	$19.34	$19.64	$18.35	$18.87	$18.87	154,653
2022-02-22	$18.72	$19.25	$18.62	$19.13	$19.13	177,514
2022-02-18	$19.10	$20.09	$18.46	$18.92	$18.92	120,363
2022-02-17	$19.79	$19.79	$18.78	$19.13	$19.13	142,709
2022-02-16	$20.96	$20.96	$19.47	$19.94	$19.94	160,108
2022-02-15	$19.93	$20.65	$19.68	$20.41	$20.41	237,081
2022-02-14	$19.50	$20.03	$19.39	$19.67	$19.67	83,007
2022-02-11	$20.01	$20.63	$19.50	$19.61	$19.61	69,550
2022-02-10	$19.89	$20.82	$19.60	$20.10	$20.10	185,354
2022-02-09	$20.02	$20.26	$18.68	$20.00	$20.00	164,769
2022-02-08	$19.43	$19.80	$18.80	$19.74	$19.74	169,561
2022-02-07	$19.76	$20.26	$19.41	$19.55	$19.55	261,766
2022-02-04	$19.84	$20.05	$19.08	$19.75	$19.75	189,543
2022-02-03	$20.27	$20.48	$19.52	$19.52	$19.52	240,552
2022-02-02	$21.45	$21.49	$19.78	$20.49	$20.49	306,463
2022-02-01	$21.09	$21.52	$20.90	$21.24	$21.24	368,630
2022-01-31	$22.40	$22.40	$20.11	$21.15	$21.15	332,008
2022-01-28	$20.61	$20.87	$19.63	$19.94	$19.94	155,704
2022-01-27	$20.41	$21.35	$20.01	$20.68	$20.68	186,533
2022-01-26	$20.02	$21.06	$20.02	$20.50	$20.50	264,774
2022-01-25	$19.40	$20.09	$19.02	$19.78	$19.78	136,939
2022-01-24	$19.00	$19.66	$18.12	$19.65	$19.65	251,420
2022-01-21	$18.65	$19.69	$18.65	$19.44	$19.44	419,172
2022-01-20	$20.02	$20.24	$19.08	$19.18	$19.18	1,793,183
2022-01-19	$19.10	$19.89	$18.84	$19.51	$19.51	113,657
2022-01-18	$18.75	$19.23	$18.58	$18.94	$18.94	113,167
2022-01-14	$19.90	$20.22	$19.16	$19.16	$19.16	741,411
2022-01-13	$19.83	$20.38	$19.11	$19.90	$19.90	554,860
2022-01-12	$20.72	$20.97	$19.87	$20.06	$20.06	178,695
2022-01-11	$20.32	$21.21	$20.30	$20.71	$20.71	127,144
2022-01-10	$18.08	$20.56	$18.01	$20.55	$20.55	450,168
2022-01-07	$19.75	$20.02	$18.55	$18.66	$18.66	987,812
2022-01-06	$19.26	$20.54	$19.26	$19.79	$19.79	336,240
2022-01-05	$20.67	$21.51	$19.44	$19.66	$19.66	204,179
2022-01-04	$21.61	$22.34	$20.77	$20.95	$20.95	111,504
2022-01-03	$21.11	$21.80	$20.58	$21.58	$21.58	193,008
2021-12-31	$21.38	$21.70	$20.75	$20.89	$20.89	141,414
2021-12-30	$21.97	$22.02	$21.00	$21.54	$21.54	407,191
2021-12-29	$22.88	$22.88	$21.38	$21.38	$21.38	198,991
2021-12-28	$22.83	$23.06	$22.52	$22.75	$22.75	209,938
2021-12-27	$20.80	$23.18	$20.80	$23.00	$23.00	214,217
2021-12-23	$20.59	$21.44	$20.01	$21.32	$21.32	323,536
2021-12-22	$20.54	$21.11	$20.43	$20.55	$20.55	396,976
2021-12-21	$20.50	$21.05	$20.14	$20.58	$20.58	269,642
2021-12-20	$21.95	$22.20	$20.63	$20.72	$20.72	194,559
2021-12-17	$21.98	$22.43	$21.63	$22.23	$22.23	359,444
2021-12-16	$21.76	$22.75	$21.69	$21.87	$21.87	350,826
2021-12-15	$22.38	$22.38	$20.74	$21.73	$21.73	155,930
2021-12-14	$21.34	$21.92	$20.75	$21.21	$21.21	186,893
2021-12-13	$22.85	$22.85	$21.20	$21.60	$21.60	406,252
2021-12-10	$21.31	$22.47	$21.31	$22.42	$22.42	259,465
2021-12-09	$20.78	$21.44	$20.72	$21.19	$21.19	315,635
2021-12-08	$20.76	$21.03	$20.49	$20.94	$20.94	713,045
2021-12-07	$20.62	$21.28	$20.20	$20.85	$20.85	304,137
2021-12-06	$20.30	$21.09	$19.89	$20.47	$20.47	297,591
2021-12-03	$19.44	$20.23	$19.27	$20.16	$20.16	262,397
2021-12-02	$19.12	$19.70	$18.50	$19.31	$19.31	258,333
2021-12-01	$19.06	$20.10	$18.71	$18.93	$18.93	342,408
2021-11-30	$19.83	$19.83	$17.54	$18.72	$18.72	706,291
2021-11-29	$20.13	$20.23	$18.91	$19.53	$19.53	349,786
2021-11-26	$19.01	$19.85	$18.68	$19.83	$19.83	114,166
2021-11-24	$18.00	$19.67	$18.00	$19.61	$19.61	159,764
2021-11-23	$18.13	$18.86	$17.80	$17.96	$17.96	406,765
2021-11-22	$19.11	$19.11	$17.87	$18.24	$18.24	143,467
2021-11-19	$19.28	$19.51	$18.58	$18.76	$18.76	315,440
2021-11-18	$18.32	$20.00	$17.76	$19.28	$19.28	1,037,944
2021-11-17	$17.27	$17.93	$17.03	$17.30	$17.30	284,014
2021-11-16	$18.22	$18.53	$17.51	$17.54	$17.54	167,785
2021-11-15	$18.16	$18.90	$17.16	$18.60	$18.60	83,364
2021-11-12	$18.01	$18.44	$17.80	$18.30	$18.30	131,786
2021-11-11	$17.83	$18.24	$17.68	$18.05	$18.05	100,877
2021-11-10	$17.55	$18.56	$17.34	$17.97	$17.97	216,815
2021-11-09	$17.21	$17.78	$17.13	$17.67	$17.67	203,374
2021-11-08	$16.55	$17.24	$16.49	$17.24	$17.24	170,423
2021-11-05	$16.59	$16.92	$16.11	$16.56	$16.56	126,426
2021-11-04	$16.61	$16.93	$16.35	$16.42	$16.42	170,387
2021-11-03	$16.41	$16.60	$15.90	$16.49	$16.49	278,757
2021-11-02	$17.77	$17.77	$16.50	$16.56	$16.56	224,445
2021-11-01	$17.18	$17.78	$17.15	$17.58	$17.58	112,470
2021-10-29	$17.41	$17.58	$16.93	$17.05	$17.05	161,125
2021-10-28	$17.54	$17.84	$17.13	$17.50	$17.50	243,124
2021-10-27	$17.74	$17.88	$17.29	$17.55	$17.55	481,827
2021-10-26	$17.89	$18.15	$17.36	$17.72	$17.72	258,659
2021-10-25	$18.09	$18.38	$17.62	$17.73	$17.73	726,631
2021-10-22	$18.07	$18.30	$17.55	$18.09	$18.09	269,646
2021-10-21	$18.31	$18.58	$17.87	$18.00	$18.00	117,175
2021-10-20	$19.26	$19.39	$18.38	$18.42	$18.42	151,110
2021-10-19	$18.45	$19.47	$18.45	$19.08	$19.08	136,534
2021-10-18	$18.85	$18.85	$18.34	$18.44	$18.44	131,441
2021-10-15	$19.39	$19.44	$18.40	$18.95	$18.95	146,010
2021-10-14	$18.81	$19.62	$18.74	$19.25	$19.25	171,063
2021-10-13	$19.61	$19.61	$18.98	$19.06	$19.06	238,506
2021-10-12	$19.76	$19.89	$19.34	$19.48	$19.48	108,261
2021-10-11	$20.19	$20.44	$19.58	$19.62	$19.62	144,841
2021-10-08	$21.00	$21.03	$19.90	$20.35	$20.35	158,301
2021-10-07	$20.54	$20.64	$20.06	$20.40	$20.40	132,420
2021-10-06	$19.84	$20.48	$19.27	$20.46	$20.46	325,603
2021-10-05	$20.26	$20.55	$20.01	$20.07	$20.07	96,475
2021-10-04	$21.55	$21.55	$19.88	$20.10	$20.10	170,276
2021-10-01	$21.65	$22.08	$21.00	$21.55	$21.55	168,672
2021-09-30	$21.43	$21.93	$20.55	$21.70	$21.70	295,056
2021-09-29	$21.98	$22.45	$21.11	$21.24	$21.24	157,361
2021-09-28	$23.03	$23.05	$21.75	$21.94	$21.94	141,582
2021-09-27	$22.80	$23.60	$22.47	$23.13	$23.13	107,279
2021-09-24	$23.55	$23.55	$22.66	$22.92	$22.92	73,976
2021-09-23	$23.22	$23.67	$22.85	$23.64	$23.64	157,335
2021-09-22	$23.17	$23.50	$22.91	$23.13	$23.13	98,773
2021-09-21	$22.58	$23.25	$22.25	$22.98	$22.98	185,876
2021-09-20	$23.10	$23.10	$22.03	$22.53	$22.53	221,003
2021-09-17	$23.56	$23.96	$22.96	$23.37	$23.37	282,623
2021-09-16	$23.03	$23.35	$22.68	$23.33	$23.33	76,612
2021-09-15	$23.54	$23.54	$22.72	$23.16	$23.16	169,624
2021-09-14	$23.64	$23.68	$23.00	$23.45	$23.45	116,863
2021-09-13	$23.61	$23.99	$23.44	$23.72	$23.72	161,015
2021-09-10	$23.45	$24.08	$23.35	$23.70	$23.70	170,673
2021-09-09	$24.07	$24.21	$23.40	$23.73	$23.73	78,332
2021-09-08	$25.36	$25.55	$24.02	$24.24	$24.24	155,904
2021-09-07	$24.33	$25.47	$24.33	$25.47	$25.47	82,680
2021-09-03	$23.99	$24.62	$23.70	$24.38	$24.38	223,806
2021-09-02	$24.08	$24.22	$23.12	$23.90	$23.90	283,580
2021-09-01	$24.20	$24.44	$23.94	$24.00	$24.00	129,989
2021-08-31	$23.62	$24.72	$23.62	$24.18	$24.18	103,142
2021-08-30	$23.20	$23.56	$22.18	$23.51	$23.51	499,126
2021-08-27	$23.03	$23.35	$22.85	$23.10	$23.10	342,548
2021-08-26	$23.36	$23.73	$23.03	$23.39	$23.39	133,325
2021-08-25	$23.45	$24.07	$22.73	$23.62	$23.62	728,027
2021-08-24	$24.38	$24.76	$23.40	$23.44	$23.44	397,871
2021-08-23	$24.17	$25.40	$24.14	$24.36	$24.36	538,053
2021-08-20	$26.00	$26.00	$22.08	$24.08	$24.08	1,806,222
2021-08-19	$25.60	$26.37	$25.24	$26.27	$26.27	324,256
2021-08-18	$25.85	$26.39	$25.02	$25.66	$25.66	188,422
2021-08-17	$26.07	$26.51	$25.73	$25.77	$25.77	179,985
2021-08-16	$26.90	$27.04	$26.05	$26.39	$26.39	199,746
2021-08-13	$26.91	$27.10	$26.66	$26.99	$26.99	117,729
2021-08-12	$26.96	$27.34	$26.64	$27.03	$27.03	352,846
2021-08-11	$27.76	$27.76	$27.07	$27.10	$27.10	208,777
2021-08-10	$27.41	$27.75	$27.07	$27.56	$27.56	94,447
2021-08-09	$27.98	$28.28	$27.20	$27.32	$27.32	73,202
2021-08-06	$28.04	$28.07	$27.53	$27.95	$27.95	109,362
2021-08-05	$28.39	$28.48	$28.01	$28.06	$28.06	80,528
2021-08-04	$28.94	$29.09	$27.93	$28.25	$28.25	227,630
2021-08-03	$28.50	$30.28	$28.42	$29.10	$29.10	101,477
2021-08-02	$29.41	$29.62	$28.71	$28.97	$28.97	126,319
2021-07-30	$29.08	$29.62	$28.58	$29.10	$29.10	161,891
2021-07-29	$29.82	$30.32	$28.86	$29.30	$29.30	478,761
2021-07-28	$27.62	$29.85	$27.46	$29.67	$29.67	227,212
2021-07-27	$27.74	$28.08	$27.00	$27.38	$27.38	202,182
2021-07-26	$28.85	$28.93	$27.25	$27.47	$27.47	442,712
2021-07-23	$28.44	$29.12	$28.03	$29.11	$29.11	99,511
2021-07-22	$28.19	$29.22	$27.74	$28.52	$28.52	128,786
2021-07-21	$27.32	$29.06	$27.30	$28.30	$28.30	241,048
2021-07-20	$27.49	$28.05	$27.24	$27.52	$27.52	182,982
2021-07-19	$27.22	$27.56	$26.80	$27.37	$27.37	222,749
2021-07-16	$27.53	$28.05	$27.10	$27.55	$27.55	117,723
2021-07-15	$27.17	$27.57	$26.76	$27.29	$27.29	341,726
2021-07-14	$28.13	$28.13	$26.88	$27.00	$27.00	350,007
2021-07-13	$28.16	$28.76	$27.62	$28.01	$28.01	213,805
2021-07-12	$27.68	$29.34	$27.34	$28.26	$28.26	107,598
2021-07-09	$27.46	$28.56	$27.46	$27.68	$27.68	261,590
2021-07-08	$28.24	$28.52	$26.61	$27.39	$27.39	518,910
2021-07-07	$29.84	$30.00	$27.96	$28.59	$28.59	369,194
2021-07-06	$31.40	$31.69	$29.34	$29.54	$29.54	253,625
2021-07-02	$30.68	$31.64	$30.13	$31.48	$31.48	118,948
2021-07-01	$30.51	$31.54	$30.11	$30.53	$30.53	250,014
2021-06-30	$32.46	$32.93	$30.59	$30.66	$30.66	547,747
2021-06-29	$33.19	$33.51	$32.41	$32.52	$32.52	168,692
2021-06-28	$33.48	$33.95	$32.85	$33.25	$33.25	317,123
2021-06-25	$33.68	$33.95	$33.10	$33.34	$33.34	174,952
2021-06-24	$33.45	$34.02	$33.15	$33.53	$33.53	156,530
2021-06-23	$33.46	$34.34	$33.10	$33.39	$33.39	76,964
2021-06-22	$33.51	$33.99	$32.53	$33.24	$33.24	202,336
2021-06-21	$33.00	$34.05	$30.81	$33.67	$33.67	133,480
2021-06-18	$33.00	$33.99	$32.51	$33.24	$33.24	526,054
2021-06-17	$32.34	$32.34	$31.31	$32.30	$32.30	404,759
2021-06-16	$31.50	$32.61	$31.11	$32.33	$32.33	675,117
2021-06-15	$31.89	$31.98	$30.33	$31.73	$31.73	464,171
2021-06-14	$30.41	$31.23	$29.40	$31.23	$31.23	93,594
2021-06-11	$31.40	$31.40	$29.83	$30.37	$30.37	192,496
2021-06-10	$30.62	$31.48	$30.00	$31.28	$31.28	275,837
2021-06-09	$31.35	$32.07	$30.29	$30.50	$30.50	322,901
2021-06-08	$30.60	$31.17	$30.10	$31.12	$31.12	119,768
2021-06-07	$30.00	$30.76	$29.26	$30.60	$30.60	138,761
2021-06-04	$30.07	$31.23	$30.00	$30.00	$30.00	154,554
2021-06-03	$29.75	$30.50	$29.33	$30.21	$30.21	231,709
2021-06-02	$28.97	$30.33	$27.35	$30.16	$30.16	230,148
2021-06-01	$29.36	$29.79	$27.86	$28.72	$28.72	361,934
2021-05-28	$26.22	$29.25	$26.06	$29.06	$29.06	581,531
2021-05-27	$24.93	$26.84	$24.82	$26.31	$26.31	277,386
2021-05-26	$23.67	$25.27	$23.67	$25.17	$25.17	444,709
2021-05-25	$23.50	$26.03	$23.30	$23.74	$23.74	406,171
2021-05-24	$23.79	$24.84	$23.19	$23.36	$23.36	146,739
2021-05-21	$24.50	$24.90	$23.56	$23.63	$23.63	352,891
2021-05-20	$23.73	$24.65	$23.60	$24.50	$24.50	150,947
2021-05-19	$24.64	$24.92	$23.26	$23.55	$23.55	229,542
2021-05-18	$24.90	$25.50	$24.83	$24.92	$24.92	173,582
2021-05-17	$24.19	$25.15	$23.60	$24.74	$24.74	294,366
2021-05-14	$25.32	$25.57	$23.73	$24.36	$24.36	254,921
2021-05-13	$25.83	$25.98	$24.63	$25.07	$25.07	181,732
2021-05-12	$26.55	$27.49	$25.28	$25.71	$25.71	304,235
2021-05-11	$25.96	$27.01	$25.00	$26.48	$26.48	266,873
2021-05-10	$27.05	$27.31	$26.17	$26.56	$26.56	252,250
2021-05-07	$26.81	$27.48	$26.77	$27.22	$27.22	203,682
2021-05-06	$26.27	$27.30	$24.93	$26.79	$26.79	613,432
2021-05-05	$24.42	$25.28	$23.29	$25.02	$25.02	1,603,260
2021-05-04	$25.04	$25.62	$24.01	$24.58	$24.58	431,659
2021-05-03	$25.79	$26.44	$24.90	$25.16	$25.16	244,437
2021-04-30	$26.30	$27.47	$25.49	$25.66	$25.66	574,505
2021-04-29	$27.06	$27.19	$26.28	$26.41	$26.41	159,968
2021-04-28	$27.34	$27.65	$26.65	$27.17	$27.17	136,919
2021-04-27	$28.46	$28.46	$27.23	$27.37	$27.37	93,926
2021-04-26	$27.79	$28.57	$27.42	$28.07	$28.07	63,837
2021-04-23	$28.31	$28.32	$26.73	$27.71	$27.71	166,183
2021-04-22	$29.61	$29.90	$27.48	$28.19	$28.19	170,240
2021-04-21	$29.09	$29.60	$28.33	$29.25	$29.25	111,789
2021-04-20	$28.60	$29.59	$28.60	$29.28	$29.28	161,467
2021-04-19	$28.68	$29.40	$27.99	$28.57	$28.57	110,168
2021-04-16	$28.21	$29.38	$28.08	$28.80	$28.80	189,825
2021-04-15	$29.13	$29.13	$27.27	$28.15	$28.15	234,186
2021-04-14	$30.51	$30.54	$27.94	$28.09	$28.09	320,051
2021-04-13	$29.46	$30.60	$29.07	$30.53	$30.53	172,586
2021-04-12	$29.83	$31.00	$29.24	$29.50	$29.50	214,958
2021-04-09	$28.87	$30.12	$28.37	$30.01	$30.01	535,534
2021-04-08	$28.06	$29.81	$27.88	$29.00	$29.00	454,587
2021-04-07	$28.02	$28.91	$27.62	$27.91	$27.91	219,569
2021-04-06	$26.80	$28.62	$26.80	$27.98	$27.98	410,540
2021-04-05	$27.09	$27.26	$26.42	$26.91	$26.91	457,442
2021-04-01	$25.78	$27.97	$25.01	$27.10	$27.10	687,489
2021-03-31	$25.02	$25.59	$24.82	$25.34	$25.34	726,786
2021-03-30	$25.01	$25.23	$24.43	$24.95	$24.95	316,336
2021-03-29	$25.50	$26.35	$24.33	$24.86	$24.86	346,467
2021-03-26	$27.29	$27.34	$25.07	$25.53	$25.53	205,112
2021-03-25	$27.54	$27.79	$26.36	$26.81	$26.81	244,118
2021-03-24	$28.73	$28.74	$27.50	$27.61	$27.61	183,047
2021-03-23	$29.68	$29.91	$28.38	$28.73	$28.73	309,720
2021-03-22	$29.79	$30.37	$29.38	$29.50	$29.50	297,330
2021-03-19	$30.87	$31.29	$30.21	$30.47	$30.47	187,339
2021-03-18	$31.41	$31.61	$30.44	$30.87	$30.87	139,123
2021-03-17	$31.00	$31.81	$29.82	$31.41	$31.41	118,467
2021-03-16	$31.03	$31.48	$30.29	$31.34	$31.34	128,633
2021-03-15	$31.70	$32.06	$30.55	$31.03	$31.03	125,240
2021-03-12	$31.87	$32.34	$31.19	$31.70	$31.70	197,222
2021-03-11	$30.26	$32.04	$29.83	$31.87	$31.87	233,449
2021-03-10	$30.26	$30.54	$28.32	$30.12	$30.12	386,582
2021-03-09	$32.61	$33.03	$29.67	$29.91	$29.91	241,541
2021-03-08	$34.11	$34.32	$32.23	$32.61	$32.61	166,257
2021-03-05	$34.62	$34.62	$32.43	$33.70	$33.70	173,271
2021-03-04	$33.80	$35.12	$33.07	$34.65	$34.65	138,444
2021-03-03	$33.96	$34.85	$32.35	$33.80	$33.80	114,556
2021-03-02	$34.19	$34.27	$32.78	$33.58	$33.58	140,955
2021-03-01	$35.85	$35.86	$33.65	$34.60	$34.60	219,099
2021-02-26	$37.13	$37.88	$35.08	$35.55	$35.55	225,570
2021-02-25	$36.74	$37.74	$36.50	$36.88	$36.88	148,608
2021-02-24	$36.46	$39.04	$36.26	$36.74	$36.74	141,923
2021-02-23	$35.55	$36.68	$34.45	$36.50	$36.50	117,902
2021-02-22	$35.50	$36.18	$34.07	$35.90	$35.90	96,585
2021-02-19	$35.67	$36.64	$35.36	$35.50	$35.50	121,377
2021-02-18	$35.65	$36.05	$35.27	$35.67	$35.67	119,130
2021-02-17	$36.28	$37.22	$35.60	$35.93	$35.93	147,783
2021-02-16	$37.50	$37.50	$35.77	$36.21	$36.21	95,785
2021-02-12	$38.27	$38.27	$37.15	$37.24	$37.24	56,278
2021-02-11	$38.30	$38.30	$37.48	$37.96	$37.96	103,608
2021-02-10	$38.86	$39.28	$37.65	$37.97	$37.97	57,667
2021-02-09	$37.84	$39.29	$37.00	$38.86	$38.86	100,301
2021-02-08	$40.51	$40.51	$37.57	$37.64	$37.64	316,329
2021-02-05	$39.00	$41.59	$38.77	$40.20	$40.20	441,765
2021-02-04	$35.37	$39.21	$35.37	$38.84	$38.84	328,132
2021-02-03	$36.03	$36.28	$34.51	$35.54	$35.54	463,098
2021-02-02	$34.40	$36.34	$34.16	$34.82	$34.82	390,905
2021-02-01	$32.36	$34.55	$32.36	$33.87	$33.87	312,467
2021-01-29	$34.32	$34.79	$31.67	$31.74	$31.74	307,642
2021-01-28	$34.70	$35.95	$33.60	$33.83	$33.83	278,826
2021-01-27	$34.97	$35.84	$33.59	$34.34	$34.34	610,070
2021-01-26	$35.35	$36.69	$35.00	$35.32	$35.32	148,486
2021-01-25	$36.26	$37.17	$34.52	$35.13	$35.13	196,172
2021-01-22	$38.07	$38.07	$35.90	$35.95	$35.95	156,231
2021-01-21	$39.43	$39.67	$37.22	$37.62	$37.62	153,946
2021-01-20	$38.42	$38.91	$37.88	$38.81	$38.81	67,171
2021-01-19	$38.14	$39.65	$37.89	$38.38	$38.38	193,496
2021-01-15	$37.61	$38.32	$36.97	$37.74	$37.74	75,866
2021-01-14	$36.55	$37.51	$36.46	$37.41	$37.41	85,068
2021-01-13	$36.33	$36.66	$35.22	$36.32	$36.32	76,703
2021-01-12	$37.37	$37.62	$35.46	$36.06	$36.06	131,275
2021-01-11	$36.51	$38.50	$35.91	$37.36	$37.36	205,514
2021-01-08	$36.32	$37.00	$36.13	$36.80	$36.80	127,037
2021-01-07	$34.88	$37.37	$34.52	$36.10	$36.10	212,768
2021-01-06	$34.88	$34.89	$33.27	$34.13	$34.13	169,913
2021-01-05	$34.60	$35.62	$33.15	$34.96	$34.96	155,974
2021-01-04	$35.24	$36.76	$34.48	$34.48	$34.48	86,011
2020-12-31	$35.53	$36.14	$34.38	$35.49	$35.49	101,943
2020-12-30	$35.73	$36.32	$35.18	$35.54	$35.54	219,561
2020-12-29	$36.37	$37.05	$35.26	$35.53	$35.53	119,892
2020-12-28	$36.89	$37.24	$34.93	$36.19	$36.19	232,615
2020-12-24	$36.35	$36.91	$35.84	$36.66	$36.66	77,886
2020-12-23	$35.90	$37.24	$35.65	$36.28	$36.28	163,364
2020-12-22	$35.60	$36.44	$35.30	$35.99	$35.99	117,852
2020-12-21	$35.85	$37.13	$35.23	$36.03	$36.03	144,098
2020-12-18	$37.36	$37.85	$35.89	$36.01	$36.01	178,856
2020-12-17	$37.80	$38.11	$36.56	$36.96	$36.96	218,052
2020-12-16	$38.13	$38.48	$37.08	$37.41	$37.41	157,148
2020-12-15	$37.29	$38.50	$36.54	$37.91	$37.91	137,283
2020-12-14	$38.94	$39.53	$36.98	$37.32	$37.32	233,790
2020-12-11	$38.75	$39.74	$38.13	$38.71	$38.71	214,583
2020-12-10	$36.34	$38.87	$36.34	$38.73	$38.73	162,206
2020-12-09	$38.18	$38.99	$36.63	$36.75	$36.75	389,469
2020-12-08	$36.70	$38.50	$36.28	$37.95	$37.95	277,784
2020-12-07	$37.67	$38.32	$35.24	$36.70	$36.70	405,804
2020-12-04	$37.71	$38.79	$36.78	$37.65	$37.65	153,420
2020-12-03	$37.40	$37.90	$36.34	$37.46	$37.46	623,289
2020-12-02	$37.75	$38.08	$35.55	$37.11	$37.11	643,442
2020-12-01	$43.83	$44.44	$37.37	$37.74	$37.74	769,781
2020-11-30	$42.73	$44.66	$42.09	$43.75	$43.75	328,984
2020-11-27	$42.21	$43.64	$41.61	$42.40	$42.40	120,503
2020-11-25	$41.15	$42.49	$40.87	$41.80	$41.80	86,496
2020-11-24	$41.80	$42.87	$41.04	$41.26	$41.26	149,788
2020-11-23	$41.30	$42.39	$40.52	$41.69	$41.69	91,887
2020-11-20	$40.62	$41.29	$40.08	$41.18	$41.18	61,021
2020-11-19	$40.16	$42.12	$40.16	$40.62	$40.62	185,789
2020-11-18	$39.52	$42.00	$39.26	$40.15	$40.15	275,263
2020-11-17	$40.01	$40.40	$38.90	$39.30	$39.30	400,315
2020-11-16	$41.56	$41.56	$39.86	$39.98	$39.98	194,712
2020-11-13	$40.93	$41.74	$40.19	$40.98	$40.98	179,661
2020-11-12	$41.38	$42.03	$39.86	$39.94	$39.94	382,119
2020-11-11	$40.45	$41.67	$39.86	$41.23	$41.23	392,663
2020-11-10	$39.53	$41.48	$39.25	$40.47	$40.47	233,347
2020-11-09	$38.36	$40.16	$38.21	$39.81	$39.81	557,942
2020-11-06	$37.72	$38.48	$36.54	$37.81	$37.81	235,287
2020-11-05	$36.39	$38.06	$36.00	$38.04	$38.04	322,552
2020-11-04	$34.40	$36.31	$34.31	$36.16	$36.16	255,636
2020-11-03	$32.56	$34.89	$32.56	$34.11	$34.11	231,235
2020-11-02	$34.13	$34.13	$32.50	$32.98	$32.98	172,435
2020-10-30	$34.50	$34.83	$33.09	$34.08	$34.08	226,023
2020-10-29	$34.99	$34.99	$32.86	$34.50	$34.50	322,661
2020-10-28	$35.47	$35.50	$34.48	$34.82	$34.82	229,250
2020-10-27	$35.61	$36.19	$34.80	$35.65	$35.65	230,575
2020-10-26	$34.43	$36.18	$34.43	$35.62	$35.62	350,375
2020-10-23	$34.56	$35.65	$34.45	$35.40	$35.40	442,784
2020-10-22	$34.84	$34.84	$32.97	$34.53	$34.53	363,866
2020-10-21	$35.93	$35.93	$34.61	$34.89	$34.89	474,792
2020-10-20	$35.95	$35.95	$34.71	$35.52	$35.52	616,799
2020-10-19	$36.63	$36.98	$34.35	$35.26	$35.26	1,872,433
2020-10-16	$37.54	$38.64	$36.12	$36.46	$36.46	427,771
2020-10-15	$38.37	$38.68	$36.77	$37.23	$37.23	468,502
2020-10-14	$39.15	$39.35	$37.59	$38.39	$38.39	302,005
2020-10-13	$38.22	$39.23	$37.27	$39.08	$39.08	332,116
2020-10-12	$38.60	$39.03	$37.69	$37.93	$37.93	261,113
2020-10-09	$38.38	$39.08	$37.63	$38.31	$38.31	480,317
2020-10-08	$40.48	$40.48	$38.57	$38.68	$38.68	744,417
2020-10-07	$40.43	$41.31	$39.86	$39.89	$39.89	195,118
2020-10-06	$40.94	$41.91	$39.90	$39.90	$39.90	315,949
2020-10-05	$40.81	$41.71	$40.47	$40.51	$40.51	281,751
2020-10-02	$41.20	$41.98	$40.62	$41.26	$41.26	461,508
2020-10-01	$41.20	$41.78	$40.99	$41.50	$41.50	212,945
2020-09-30	$41.13	$41.16	$40.11	$40.84	$40.84	528,719
2020-09-29	$39.91	$41.38	$37.73	$40.73	$40.73	212,815
2020-09-28	$40.53	$40.94	$39.87	$39.90	$39.90	142,692
2020-09-25	$40.07	$40.66	$39.94	$40.12	$40.12	107,105
2020-09-24	$39.25	$40.39	$38.99	$39.88	$39.88	178,199
2020-09-23	$40.20	$40.91	$39.25	$39.45	$39.45	194,728
2020-09-22	$40.05	$40.85	$39.01	$40.14	$40.14	328,668
2020-09-21	$38.80	$40.30	$38.26	$40.03	$40.03	656,989
2020-09-18	$39.25	$40.47	$38.57	$39.03	$39.03	675,601
2020-09-17	$40.70	$41.68	$39.31	$39.42	$39.42	499,769
2020-09-16	$43.38	$43.91	$40.73	$41.29	$41.29	283,816
2020-09-15	$44.62	$44.62	$43.28	$43.47	$43.47	269,338
2020-09-14	$44.84	$45.09	$43.93	$44.32	$44.32	243,170
2020-09-11	$45.09	$45.55	$43.73	$44.22	$44.22	403,120
2020-09-10	$45.00	$45.99	$44.48	$44.82	$44.82	392,147
2020-09-09	$43.54	$45.10	$42.36	$44.80	$44.80	1,741,083
2020-09-08	$47.65	$48.19	$45.82	$47.64	$47.64	401,526
2020-09-04	$47.56	$48.30	$45.58	$48.14	$48.14	217,718
2020-09-03	$48.34	$50.40	$46.96	$47.37	$47.37	295,554
2020-09-02	$47.36	$48.50	$46.75	$48.34	$48.34	305,763
2020-09-01	$45.02	$46.27	$44.81	$45.63	$45.63	241,486
2020-08-31	$42.70	$45.61	$42.70	$45.24	$45.24	420,484
2020-08-28	$42.07	$42.84	$41.55	$42.31	$42.31	291,337
2020-08-27	$40.89	$42.07	$40.79	$41.66	$41.66	239,377
2020-08-26	$41.40	$41.40	$40.23	$40.85	$40.85	319,974
2020-08-25	$40.10	$41.61	$40.04	$41.58	$41.58	115,648
2020-08-24	$41.32	$41.96	$39.75	$40.19	$40.19	173,928
2020-08-21	$41.14	$42.52	$40.92	$41.08	$41.08	169,279
2020-08-20	$41.52	$41.60	$40.45	$41.16	$41.16	212,890
2020-08-19	$42.79	$42.83	$41.02	$41.53	$41.53	431,810
2020-08-18	$43.83	$44.55	$42.06	$42.82	$42.82	211,474
2020-08-17	$46.49	$46.51	$43.65	$43.91	$43.91	213,756
2020-08-14	$46.61	$46.61	$44.68	$46.37	$46.37	149,056
2020-08-13	$47.55	$47.55	$46.20	$46.86	$46.86	249,871
2020-08-12	$47.49	$47.94	$46.77	$47.38	$47.38	164,087
2020-08-11	$48.69	$48.73	$47.12	$47.34	$47.34	324,235
2020-08-10	$48.91	$49.39	$47.78	$48.52	$48.52	288,597
2020-08-07	$45.82	$48.94	$45.72	$48.78	$48.78	449,694
2020-08-06	$45.17	$45.68	$43.75	$45.59	$45.59	165,913
2020-08-05	$42.04	$46.17	$41.74	$44.99	$44.99	1,180,573
2020-08-04	$42.37	$42.74	$41.61	$41.74	$41.74	539,960
2020-08-03	$43.87	$43.96	$42.23	$42.29	$42.29	423,747
2020-07-31	$44.75	$45.05	$43.43	$43.55	$43.55	399,047
2020-07-30	$43.78	$45.97	$42.50	$44.81	$44.81	451,675
2020-07-29	$45.24	$45.89	$44.15	$44.35	$44.35	186,902
2020-07-28	$45.40	$45.77	$44.98	$45.06	$45.06	142,758
2020-07-27	$45.57	$46.14	$44.68	$45.30	$45.30	191,056
2020-07-24	$47.26	$47.60	$45.40	$45.51	$45.51	262,928
2020-07-23	$48.11	$48.45	$47.41	$47.80	$47.80	233,502
2020-07-22	$48.78	$49.27	$47.82	$48.28	$48.28	127,173
2020-07-21	$48.21	$50.12	$47.85	$48.81	$48.81	262,892
2020-07-20	$45.27	$48.24	$45.27	$47.79	$47.79	263,147
2020-07-17	$43.74	$45.66	$43.52	$45.49	$45.49	108,000
2020-07-16	$43.93	$43.93	$43.05	$43.67	$43.67	313,300
2020-07-15	$44.99	$45.09	$44.04	$44.26	$44.26	158,700
2020-07-14	$42.48	$44.51	$42.39	$44.24	$44.24	199,900
2020-07-13	$46.83	$47.02	$42.75	$42.82	$42.82	298,400
2020-07-10	$45.89	$46.74	$45.01	$46.73	$46.73	129,600
2020-07-09	$46.09	$46.35	$43.97	$45.89	$45.89	537,600
2020-07-08	$44.98	$47.63	$44.33	$46.01	$46.01	414,300
2020-07-07	$44.09	$44.32	$41.94	$42.31	$42.31	320,300
2020-07-06	$43.62	$44.87	$42.82	$44.33	$44.33	429,000
2020-07-02	$43.14	$43.80	$42.67	$43.00	$43.00	249,500
2020-07-01	$43.56	$43.56	$42.65	$42.73	$42.73	174,400
2020-06-30	$43.25	$43.69	$42.36	$43.48	$43.48	148,300
2020-06-29	$42.75	$43.35	$40.58	$43.06	$43.06	287,100
2020-06-26	$44.02	$44.02	$42.40	$42.63	$42.63	105,281
2020-06-25	$43.43	$44.32	$43.02	$43.99	$43.99	103,023
2020-06-24	$44.86	$45.25	$42.72	$43.60	$43.60	304,421
2020-06-23	$46.03	$46.33	$44.70	$45.25	$45.25	145,740
2020-06-22	$45.68	$46.02	$45.45	$45.75	$45.75	90,913
2020-06-19	$46.59	$47.83	$45.52	$45.72	$45.72	294,919
2020-06-18	$46.59	$47.28	$45.74	$46.17	$46.17	124,388
2020-06-17	$46.32	$47.14	$45.82	$46.73	$46.73	328,559
2020-06-16	$44.85	$46.35	$44.61	$46.12	$46.12	292,093
2020-06-15	$42.80	$44.52	$40.98	$44.28	$44.28	260,209
2020-06-12	$44.35	$45.05	$42.10	$43.68	$43.68	265,561
2020-06-11	$45.45	$46.18	$42.72	$43.64	$43.64	458,011
2020-06-10	$46.35	$47.42	$45.55	$46.30	$46.30	293,311
2020-06-09	$48.17	$48.39	$46.10	$46.35	$46.35	482,871
2020-06-08	$47.20	$48.86	$47.08	$48.41	$48.41	729,139
2020-06-05	$47.95	$48.98	$45.96	$47.13	$47.13	613,438
2020-06-04	$48.85	$48.85	$46.50	$46.74	$46.74	701,103
2020-06-03	$46.46	$48.00	$46.00	$47.68	$47.68	2,255,067
2020-06-02	$49.90	$50.96	$49.32	$50.46	$50.46	495,859
2020-06-01	$48.70	$51.19	$48.42	$50.19	$50.19	202,065
2020-05-29	$48.99	$49.60	$46.86	$48.48	$48.48	190,733
2020-05-28	$45.55	$50.27	$42.26	$48.95	$48.95	303,809
2020-05-27	$50.38	$51.67	$50.00	$50.58	$50.58	511,586
2020-05-26	$52.51	$52.81	$49.81	$50.33	$50.33	387,397
2020-05-22	$50.85	$51.87	$49.95	$50.63	$50.63	105,857
2020-05-21	$50.36	$51.28	$50.00	$50.35	$50.35	208,366
2020-05-20	$49.01	$52.37	$49.01	$50.22	$50.22	350,744
2020-05-19	$51.60	$52.62	$50.01	$51.62	$51.62	152,364
2020-05-18	$52.13	$53.71	$51.40	$51.56	$51.56	135,061
2020-05-15	$50.87	$52.50	$50.32	$51.16	$51.16	247,582
2020-05-14	$49.77	$51.24	$48.46	$50.59	$50.59	125,300
2020-05-13	$53.71	$53.86	$49.60	$50.73	$50.73	223,343
2020-05-12	$55.77	$56.93	$53.66	$54.00	$54.00	182,201
2020-05-11	$56.55	$56.72	$55.57	$55.83	$55.83	60,183
2020-05-08	$57.29	$58.72	$55.90	$56.60	$56.60	133,386
2020-05-07	$57.88	$58.61	$55.12	$56.68	$56.68	304,738
2020-05-06	$52.91	$58.93	$52.50	$56.23	$56.23	395,062
2020-05-05	$53.50	$54.80	$52.56	$53.30	$53.30	107,911
2020-05-04	$51.09	$52.81	$50.17	$52.27	$52.27	131,055
2020-05-01	$48.98	$52.65	$48.65	$50.76	$50.76	310,451
2020-04-30	$50.58	$53.12	$49.86	$50.22	$50.22	124,397
2020-04-29	$49.88	$53.80	$48.61	$51.61	$51.61	201,836
2020-04-28	$44.96	$49.38	$44.40	$48.00	$48.00	111,592
2020-04-27	$44.60	$44.77	$42.90	$44.35	$44.35	202,893
2020-04-24	$46.59	$46.59	$42.84	$44.19	$44.19	361,386
2020-04-23	$49.25	$50.14	$45.69	$46.04	$46.04	212,941
2020-04-22	$47.50	$48.83	$45.72	$48.70	$48.70	157,771
2020-04-21	$45.67	$46.99	$44.56	$46.63	$46.63	49,052
2020-04-20	$45.72	$47.00	$45.28	$45.94	$45.94	117,324
2020-04-17	$47.66	$48.66	$44.98	$45.89	$45.89	203,773
2020-04-16	$47.82	$48.64	$46.02	$47.01	$47.01	505,677
2020-04-15	$45.00	$48.51	$42.58	$47.39	$47.39	297,500
2020-04-14	$44.06	$46.91	$43.41	$46.11	$46.11	108,741
2020-04-13	$42.86	$44.13	$40.01	$43.62	$43.62	89,503
2020-04-09	$43.71	$46.80	$42.01	$43.03	$43.03	97,244
2020-04-08	$40.65	$43.68	$38.97	$43.45	$43.45	86,108
2020-04-07	$40.00	$42.58	$40.00	$40.65	$40.65	144,247
2020-04-06	$37.94	$39.80	$35.73	$38.20	$38.20	117,225
2020-04-03	$40.69	$41.05	$36.12	$37.46	$37.46	82,804
2020-04-02	$38.30	$42.29	$38.30	$39.87	$39.87	149,653
2020-04-01	$41.40	$41.40	$36.65	$38.51	$38.51	154,764
2020-03-31	$42.20	$44.52	$41.53	$42.26	$42.26	120,800
2020-03-30	$44.47	$44.59	$41.32	$42.38	$42.38	143,536
2020-03-27	$44.89	$46.68	$44.22	$44.76	$44.76	155,859
2020-03-26	$43.55	$45.94	$43.29	$45.94	$45.94	74,764
2020-03-25	$42.40	$45.31	$40.93	$42.85	$42.85	244,263
2020-03-24	$41.56	$44.99	$40.35	$42.24	$42.24	105,813
2020-03-23	$41.11	$41.11	$38.71	$40.36	$40.36	335,861
2020-03-20	$43.49	$45.35	$39.98	$40.71	$40.71	144,254
2020-03-19	$39.00	$45.70	$34.69	$43.39	$43.39	224,922
2020-03-18	$39.94	$42.49	$36.07	$39.50	$39.50	604,008
2020-03-17	$40.03	$45.85	$35.19	$42.58	$42.58	264,765
2020-03-16	$29.09	$44.47	$29.09	$42.91	$42.91	451,380
2020-03-13	$42.97	$45.61	$40.34	$44.84	$44.84	446,266
2020-03-12	$43.72	$46.42	$37.19	$40.07	$40.07	287,729
2020-03-11	$47.06	$48.33	$44.67	$46.49	$46.49	319,044
2020-03-10	$49.21	$49.74	$45.67	$47.87	$47.87	590,879
2020-03-09	$49.43	$49.43	$47.05	$47.82	$47.82	276,517
2020-03-06	$52.17	$53.81	$50.49	$51.76	$51.76	308,581
2020-03-05	$55.66	$57.32	$52.67	$53.00	$53.00	205,427
2020-03-04	$56.49	$58.04	$55.76	$56.17	$56.17	96,904
2020-03-03	$53.10	$56.93	$52.99	$55.98	$55.98	307,132
2020-03-02	$51.82	$53.65	$50.70	$53.16	$53.16	103,275
2020-02-28	$52.50	$53.95	$49.96	$51.11	$51.11	215,872
2020-02-27	$54.24	$54.45	$52.12	$53.50	$53.50	112,797
2020-02-26	$55.69	$57.99	$54.45	$55.18	$55.18	225,188
2020-02-25	$55.89	$56.80	$55.00	$55.26	$55.26	88,424
2020-02-24	$58.11	$58.49	$55.07	$55.84	$55.84	157,077
2020-02-21	$57.54	$59.49	$57.42	$59.15	$59.15	79,380
2020-02-20	$56.51	$58.32	$56.34	$57.36	$57.36	99,991
2020-02-19	$57.15	$57.69	$56.55	$56.55	$56.55	113,759
2020-02-18	$57.18	$58.11	$56.35	$56.74	$56.74	156,093
2020-02-14	$53.43	$57.33	$53.43	$57.31	$57.31	86,204
2020-02-13	$50.81	$54.57	$49.80	$53.17	$53.17	96,822
2020-02-12	$50.16	$51.37	$49.93	$51.20	$51.20	140,260
2020-02-11	$50.10	$50.41	$49.44	$50.04	$50.04	139,055
2020-02-10	$52.91	$53.38	$49.87	$50.25	$50.25	123,362
2020-02-07	$54.50	$54.79	$52.87	$53.07	$53.07	241,041
2020-02-06	$52.69	$54.91	$52.40	$54.50	$54.50	275,062
2020-02-05	$52.71	$52.75	$51.56	$52.20	$52.20	108,977
2020-02-04	$53.05	$53.05	$52.17	$52.40	$52.40	61,223
2020-02-03	$52.04	$53.50	$51.56	$52.54	$52.54	108,209
2020-01-31	$51.79	$52.76	$51.00	$51.88	$51.88	180,406
2020-01-30	$51.10	$51.80	$50.70	$51.65	$51.65	93,354
2020-01-29	$50.79	$51.30	$50.42	$51.26	$51.26	58,161
2020-01-28	$50.02	$50.93	$49.82	$50.72	$50.72	81,065
2020-01-27	$50.54	$50.54	$48.97	$49.98	$49.98	68,437
2020-01-24	$51.72	$52.04	$50.74	$51.34	$51.34	79,400
2020-01-23	$51.25	$51.82	$50.68	$51.48	$51.48	59,111
2020-01-22	$50.97	$52.49	$50.97	$51.80	$51.80	155,097
2020-01-21	$50.94	$51.24	$49.89	$50.83	$50.83	140,643
2020-01-17	$50.01	$50.80	$49.83	$50.43	$50.43	70,074
2020-01-16	$50.00	$50.54	$48.92	$50.25	$50.25	137,069
2020-01-15	$49.16	$49.90	$48.45	$49.78	$49.78	54,629
2020-01-14	$48.81	$49.54	$48.00	$48.93	$48.93	191,268
2020-01-13	$48.59	$49.54	$47.85	$48.90	$48.90	69,806
2020-01-10	$48.10	$49.09	$47.67	$48.36	$48.36	70,899
2020-01-09	$47.42	$50.31	$47.42	$47.89	$47.89	182,379
2020-01-08	$47.28	$47.39	$45.82	$47.21	$47.21	132,311
2020-01-07	$45.80	$47.51	$43.41	$47.14	$47.14	235,819
2020-01-06	$45.10	$46.27	$43.00	$45.75	$45.75	142,250
2020-01-03	$44.19	$45.90	$44.19	$45.46	$45.46	196,594
2020-01-02	$44.80	$45.16	$43.88	$44.25	$44.25	178,897
2019-12-31	$44.77	$44.99	$43.92	$44.20	$44.20	55,635
2019-12-30	$45.37	$45.37	$43.63	$44.68	$44.68	87,267
2019-12-27	$46.28	$46.28	$44.41	$45.20	$45.20	87,947
2019-12-26	$44.81	$46.76	$44.81	$46.05	$46.05	58,156
2019-12-24	$44.99	$44.99	$44.36	$44.65	$44.65	50,239
2019-12-23	$44.95	$46.30	$44.48	$44.90	$44.90	49,127
2019-12-20	$46.13	$46.50	$44.26	$44.79	$44.79	78,459
2019-12-19	$45.61	$47.57	$44.75	$46.36	$46.36	83,286
2019-12-18	$45.38	$46.80	$44.39	$45.44	$45.44	139,920
2019-12-17	$47.04	$47.51	$45.40	$45.59	$45.59	110,684
2019-12-16	$46.86	$47.67	$45.86	$47.14	$47.14	125,127
2019-12-13	$47.04	$47.89	$45.63	$46.74	$46.74	106,651
2019-12-12	$46.62	$47.85	$46.58	$47.40	$47.40	96,767
2019-12-11	$47.80	$48.42	$46.02	$46.39	$46.39	124,822
2019-12-10	$46.20	$48.15	$45.46	$47.89	$47.89	254,901
2019-12-09	$46.16	$46.93	$45.24	$46.39	$46.39	181,768
2019-12-06	$42.90	$46.54	$42.60	$46.00	$46.00	354,158
2019-12-05	$44.31	$45.82	$42.15	$42.60	$42.60	183,454
2019-12-04	$43.35	$44.56	$41.88	$44.02	$44.02	326,174
2019-12-03	$43.82	$43.82	$42.42	$43.22	$43.22	82,305
2019-12-02	$42.89	$44.99	$41.45	$44.01	$44.01	198,960
2019-11-29	$44.80	$44.80	$41.73	$43.00	$43.00	137,644
2019-11-27	$44.90	$46.10	$43.00	$44.68	$44.68	290,305
2019-11-26	$43.86	$44.85	$43.61	$44.09	$44.09	513,772
2019-11-25	$43.15	$43.96	$42.62	$43.77	$43.77	93,201
2019-11-22	$42.27	$43.32	$41.87	$42.92	$42.92	109,765
2019-11-21	$40.90	$42.71	$40.50	$42.30	$42.30	107,592
2019-11-20	$41.95	$42.23	$40.50	$40.92	$40.92	222,529
2019-11-19	$42.53	$43.14	$41.87	$41.95	$41.95	293,424
2019-11-18	$42.70	$43.59	$42.22	$42.70	$42.70	135,843
2019-11-15	$42.87	$43.70	$42.50	$43.04	$43.04	148,535
2019-11-14	$41.03	$43.29	$41.03	$42.84	$42.84	659,007
2019-11-13	$41.04	$42.32	$40.70	$41.12	$41.12	188,921
2019-11-12	$40.93	$42.24	$40.50	$41.18	$41.18	324,016
2019-11-11	$39.74	$40.99	$39.64	$40.93	$40.93	121,718
2019-11-08	$40.49	$40.64	$38.92	$39.89	$39.89	291,319
2019-11-07	$40.83	$40.91	$39.30	$40.52	$40.52	769,216
2019-11-06	$40.91	$41.23	$40.62	$40.89	$40.89	200,184
2019-11-05	$41.18	$41.65	$40.58	$41.07	$41.07	430,372
2019-11-04	$42.31	$42.31	$40.28	$41.00	$41.00	287,865
2019-11-01	$41.23	$42.34	$39.50	$41.83	$41.83	170,719
2019-10-31	$41.77	$42.52	$41.18	$41.50	$41.50	503,694
2019-10-30	$41.31	$42.42	$40.54	$42.22	$42.22	682,455
2019-10-29	$40.83	$41.80	$40.58	$41.50	$41.50	391,723
2019-10-28	$42.56	$42.89	$40.52	$40.89	$40.89	507,944
2019-10-25	$43.01	$43.50	$41.55	$42.21	$42.21	2,377,421
2019-10-24	$42.34	$44.79	$42.15	$44.59	$44.59	384,084
2019-10-23	$43.73	$44.79	$42.60	$44.73	$44.73	90,823
2019-10-22	$43.45	$44.00	$42.73	$43.47	$43.47	154,027
2019-10-21	$43.42	$44.27	$42.75	$43.34	$43.34	73,904
2019-10-18	$44.10	$44.68	$41.85	$43.41	$43.41	145,460
2019-10-17	$46.43	$47.28	$43.78	$43.99	$43.99	84,724
2019-10-16	$47.95	$48.01	$46.04	$46.44	$46.44	252,802
2019-10-15	$46.79	$48.36	$46.01	$48.25	$48.25	46,643
2019-10-14	$47.74	$47.74	$46.16	$46.55	$46.55	12,776
2019-10-11	$48.30	$48.51	$47.39	$47.88	$47.88	82,888
2019-10-10	$47.86	$48.25	$46.90	$47.57	$47.57	38,044
2019-10-09	$47.85	$48.91	$47.39	$47.82	$47.82	17,410
2019-10-08	$48.61	$49.40	$47.37	$47.73	$47.73	63,341
2019-10-07	$50.17	$50.17	$46.74	$48.71	$48.71	58,974
2019-10-04	$50.66	$51.47	$49.73	$49.91	$49.91	29,084
2019-10-03	$50.13	$52.65	$49.17	$49.99	$49.99	191,528
2019-10-02	$50.56	$51.09	$48.28	$49.75	$49.75	82,336
2019-10-01	$51.05	$51.19	$48.65	$50.39	$50.39	140,645
2019-09-30	$48.24	$51.02	$47.18	$50.69	$50.69	58,490
2019-09-27	$49.93	$50.50	$47.31	$48.18	$48.18	157,056
2019-09-26	$47.64	$50.72	$46.99	$50.32	$50.32	43,746
2019-09-25	$47.68	$48.46	$46.70	$47.51	$47.51	52,745
2019-09-24	$47.26	$48.00	$46.40	$47.60	$47.60	24,888
2019-09-23	$46.02	$47.24	$46.02	$47.05	$47.05	18,365
2019-09-20	$45.20	$46.07	$42.00	$46.03	$46.03	63,470
2019-09-19	$46.35	$48.10	$44.78	$45.30	$45.30	27,460
2019-09-18	$45.20	$47.00	$45.20	$46.51	$46.51	48,164
2019-09-17	$43.69	$46.52	$43.69	$45.49	$45.49	43,904
2019-09-16	$42.80	$44.17	$42.28	$43.86	$43.86	46,981
2019-09-13	$42.44	$43.08	$42.00	$43.07	$43.07	25,417
2019-09-12	$41.32	$42.83	$40.75	$42.50	$42.50	35,899
2019-09-11	$43.41	$43.70	$40.65	$41.16	$41.16	96,993
2019-09-10	$43.78	$43.78	$42.15	$43.37	$43.37	29,829
2019-09-09	$45.81	$45.81	$43.72	$44.00	$44.00	43,602
2019-09-06	$47.90	$48.03	$45.41	$45.53	$45.53	78,003
2019-09-05	$48.32	$48.50	$47.63	$48.00	$48.00	43,719
2019-09-04	$48.17	$48.50	$47.00	$47.91	$47.91	42,152
2019-09-03	$49.20	$49.38	$47.32	$47.36	$47.36	144,959
2019-08-30	$48.27	$49.35	$47.40	$48.34	$48.34	55,606
2019-08-29	$50.83	$50.85	$46.70	$48.36	$48.36	100,670
2019-08-28	$51.65	$51.93	$45.48	$49.53	$49.53	96,365
2019-08-27	$49.19	$51.84	$49.04	$49.44	$49.44	166,999
2019-08-26	$48.88	$50.42	$47.38	$49.01	$49.01	51,723
2019-08-23	$49.00	$49.39	$47.43	$47.89	$47.89	38,813
2019-08-22	$49.26	$49.90	$48.21	$49.03	$49.03	65,317
2019-08-21	$52.04	$52.04	$49.15	$49.95	$49.95	48,297
2019-08-20	$53.07	$53.33	$50.72	$51.86	$51.86	62,512
2019-08-19	$52.60	$56.74	$51.25	$52.98	$52.98	139,698
2019-08-16	$46.62	$52.60	$45.48	$52.34	$52.34	109,505
2019-08-15	$45.98	$46.95	$45.20	$46.29	$46.29	27,890
2019-08-14	$49.26	$49.26	$43.69	$45.20	$45.20	183,006
2019-08-13	$51.03	$51.03	$48.71	$49.36	$49.36	34,945
2019-08-12	$49.54	$51.80	$49.52	$51.11	$51.11	72,942
2019-08-09	$50.01	$50.55	$49.14	$49.86	$49.86	36,049
2019-08-08	$48.78	$50.62	$47.46	$50.08	$50.08	29,428
2019-08-07	$46.92	$48.87	$46.13	$48.13	$48.13	40,232
2019-08-06	$44.53	$47.65	$44.50	$47.20	$47.20	66,303
2019-08-05	$45.30	$45.63	$43.80	$44.67	$44.67	38,065
2019-08-02	$44.76	$45.91	$44.37	$45.53	$45.53	31,563
2019-08-01	$44.57	$45.61	$43.69	$45.09	$45.09	74,487
2019-07-31	$44.74	$44.93	$43.71	$44.14	$44.14	34,812
2019-07-30	$45.22	$45.57	$44.32	$44.48	$44.48	53,675
2019-07-29	$45.24	$45.41	$44.40	$45.09	$45.09	57,627
2019-07-26	$44.99	$45.41	$44.32	$44.76	$44.76	32,152
2019-07-25	$45.40	$46.11	$44.50	$44.50	$44.50	306,769
2019-07-24	$44.90	$47.59	$44.80	$45.00	$45.00	149,365
2019-07-23	$45.29	$45.37	$44.29	$44.76	$44.76	52,148
2019-07-22	$44.93	$45.77	$44.46	$44.92	$44.92	52,492
2019-07-19	$44.88	$45.82	$44.50	$44.50	$44.50	40,740
2019-07-18	$44.20	$46.14	$44.19	$44.75	$44.75	91,774
2019-07-17	$43.58	$44.94	$43.56	$44.20	$44.20	107,395
2019-07-16	$44.83	$45.26	$43.76	$43.93	$43.93	45,801
2019-07-15	$44.83	$45.78	$43.67	$45.00	$45.00	37,738
2019-07-12	$45.15	$46.27	$43.46	$45.00	$45.00	34,711
2019-07-11	$45.25	$45.90	$44.48	$44.69	$44.69	46,713
2019-07-10	$45.42	$46.83	$44.45	$45.24	$45.24	405,272
2019-07-09	$45.09	$45.81	$44.70	$44.74	$44.74	19,695
2019-07-08	$44.73	$46.30	$43.29	$44.95	$44.95	74,677
2019-07-05	$41.29	$46.65	$41.29	$44.76	$44.76	43,294
2019-07-03	$43.76	$44.24	$40.13	$41.53	$41.53	138,308
2019-07-02	$43.86	$44.85	$42.86	$43.98	$43.98	190,013
2019-07-01	$43.66	$44.64	$42.24	$43.92	$43.92	47,237
2019-06-28	$45.29	$45.29	$43.31	$43.78	$43.78	28,064
2019-06-27	$44.04	$46.10	$43.75	$45.13	$45.13	38,053
2019-06-26	$42.95	$43.65	$42.18	$43.65	$43.65	80,677
2019-06-25	$43.54	$44.48	$41.97	$42.78	$42.78	109,108
2019-06-24	$45.99	$46.50	$43.11	$43.53	$43.53	104,870
2019-06-21	$44.97	$45.75	$43.89	$45.74	$45.74	63,361
2019-06-20	$46.34	$46.34	$43.30	$44.85	$44.85	32,652
2019-06-19	$43.54	$45.72	$43.11	$45.68	$45.68	42,996
2019-06-18	$44.51	$44.90	$43.20	$43.73	$43.73	67,097
2019-06-17	$43.87	$44.55	$43.72	$43.90	$43.90	23,414
2019-06-14	$44.51	$44.51	$41.49	$44.20	$44.20	17,699
2019-06-13	$44.30	$44.76	$43.87	$44.26	$44.26	45,390
2019-06-12	$41.89	$44.05	$41.58	$43.44	$43.44	40,672
2019-06-11	$42.10	$42.79	$40.67	$41.74	$41.74	116,400
2019-06-10	$44.24	$44.80	$41.05	$42.29	$42.29	86,150
2019-06-07	$42.88	$44.79	$42.35	$43.49	$43.49	127,637
2019-06-06	$41.83	$42.84	$40.80	$42.57	$42.57	63,895
2019-06-05	$42.94	$43.40	$41.28	$41.64	$41.64	140,038
2019-06-04	$40.42	$42.08	$39.91	$42.08	$42.08	96,160
2019-06-03	$37.91	$40.00	$37.08	$39.40	$39.40	160,730
2019-05-31	$38.67	$38.67	$37.64	$38.40	$38.40	14,717
2019-05-30	$38.41	$39.46	$38.02	$38.62	$38.62	48,943
2019-05-29	$38.92	$39.73	$38.08	$38.67	$38.67	50,985
2019-05-28	$37.10	$39.85	$36.30	$38.60	$38.60	61,117
2019-05-24	$36.21	$37.73	$35.80	$36.30	$36.30	16,547
2019-05-23	$36.60	$36.62	$35.81	$35.83	$35.83	75,827
2019-05-22	$36.14	$37.66	$35.83	$36.24	$36.24	84,850
2019-05-21	$37.96	$38.43	$36.76	$37.40	$37.40	7,459
2019-05-20	$35.48	$37.80	$35.48	$37.16	$37.16	18,502
2019-05-17	$37.52	$37.75	$35.98	$36.53	$36.53	13,492
2019-05-16	$36.09	$39.33	$36.09	$37.26	$37.26	86,413
2019-05-15	$38.27	$38.40	$35.55	$36.60	$36.60	79,389
2019-05-14	$38.47	$39.34	$37.71	$38.68	$38.68	72,903
2019-05-13	$38.32	$38.76	$36.91	$37.80	$37.80	28,270
2019-05-10	$38.65	$40.00	$36.77	$38.36	$38.36	39,733
2019-05-09	$38.82	$39.58	$37.02	$38.99	$38.99	112,688
2019-05-08	$32.59	$39.99	$32.45	$38.69	$38.69	316,300
2019-05-07	$31.09	$31.95	$30.77	$31.33	$31.33	10,680
2019-05-06	$32.82	$33.19	$31.07	$31.30	$31.30	47,016
2019-05-03	$32.21	$34.48	$31.46	$33.10	$33.10	51,153
2019-05-02	$31.43	$32.80	$30.83	$32.25	$32.25	33,843
2019-05-01	$33.38	$33.38	$30.98	$31.49	$31.49	93,253
2019-04-30	$33.24	$34.44	$31.96	$32.13	$32.13	39,101
2019-04-29	$32.25	$33.30	$32.25	$33.00	$33.00	44,631
2019-04-26	$30.43	$32.44	$30.20	$31.93	$31.93	24,373
2019-04-25	$29.97	$31.45	$29.97	$30.14	$30.14	11,692
2019-04-24	$31.24	$31.46	$30.00	$30.05	$30.05	39,566
2019-04-23	$29.38	$31.31	$29.14	$31.25	$31.25	18,381
2019-04-22	$30.43	$30.64	$28.35	$29.49	$29.49	121,645
2019-04-18	$32.66	$32.66	$30.04	$30.43	$30.43	31,776
2019-04-17	$33.97	$33.97	$32.34	$32.65	$32.65	47,532
2019-04-16	$33.60	$34.12	$33.35	$33.93	$33.93	40,545
2019-04-15	$32.59	$33.61	$32.52	$33.42	$33.42	37,204
2019-04-12	$32.21	$33.00	$32.11	$32.63	$32.63	43,584
2019-04-11	$32.43	$33.08	$32.07	$32.40	$32.40	56,262
2019-04-10	$32.00	$32.89	$32.00	$32.60	$32.60	7,520
2019-04-09	$32.43	$32.43	$31.78	$32.03	$32.03	7,109
2019-04-08	$31.29	$32.58	$30.73	$32.52	$32.52	25,312
2019-04-05	$33.34	$33.34	$30.93	$31.30	$31.30	85,902
2019-04-04	$32.05	$32.98	$31.54	$32.90	$32.90	34,721
2019-04-03	$31.89	$32.80	$31.70	$32.14	$32.14	13,885
2019-04-02	$32.08	$32.08	$31.48	$31.59	$31.59	63,596
2019-04-01	$32.27	$32.65	$31.15	$31.84	$31.84	61,268
2019-03-29	$32.15	$33.13	$31.81	$32.29	$32.29	54,427
2019-03-28	$31.32	$32.25	$30.69	$31.90	$31.90	9,499
2019-03-27	$31.01	$31.37	$30.12	$31.34	$31.34	232,870
2019-03-26	$31.52	$31.72	$30.81	$31.05	$31.05	218,209
2019-03-25	$31.44	$32.06	$30.94	$31.71	$31.71	99,681
2019-03-22	$30.01	$31.30	$29.98	$30.94	$30.94	90,622
2019-03-21	$30.23	$30.89	$29.02	$29.71	$29.71	65,319
2019-03-20	$29.46	$32.24	$27.80	$30.61	$30.61	176,155
2019-03-19	$26.15	$29.88	$26.15	$29.24	$29.24	215,837
2019-03-18	$27.66	$28.17	$26.21	$26.30	$26.30	55,711
2019-03-15	$27.00	$29.08	$26.33	$27.86	$27.86	239,765
2019-03-14	$26.90	$27.15	$25.97	$26.71	$26.71	33,546
2019-03-13	$26.96	$27.30	$26.47	$27.26	$27.26	19,929
2019-03-12	$26.57	$27.25	$25.58	$27.20	$27.20	32,287
2019-03-11	$25.95	$26.85	$25.49	$26.83	$26.83	42,665
2019-03-08	$24.29	$26.03	$24.29	$26.03	$26.03	59,052
2019-03-07	$23.12	$24.40	$23.07	$24.28	$24.28	15,719
2019-03-06	$23.45	$24.18	$23.01	$23.80	$23.80	50,339
2019-03-05	$23.89	$23.97	$22.19	$23.43	$23.43	17,009
2019-03-04	$24.88	$25.03	$23.88	$23.88	$23.88	52,019
2019-03-01	$24.78	$25.59	$24.16	$24.51	$24.51	123,010
2019-02-28	$24.80	$25.96	$24.11	$24.12	$24.12	121,395
2019-02-27	$25.67	$26.35	$24.70	$24.79	$24.79	42,294
2019-02-26	$26.56	$26.87	$25.62	$25.62	$25.62	130,075
2019-02-25	$26.29	$26.64	$25.80	$26.48	$26.48	14,269
2019-02-22	$26.78	$27.02	$25.89	$25.89	$25.89	16,625
2019-02-21	$26.58	$27.01	$25.87	$26.79	$26.79	16,785
2019-02-20	$26.66	$27.04	$26.26	$26.59	$26.59	26,153
2019-02-19	$26.72	$27.22	$26.58	$26.63	$26.63	130,659
2019-02-15	$26.37	$26.97	$25.63	$26.75	$26.75	82,956
2019-02-14	$26.66	$27.24	$25.92	$26.36	$26.36	18,039
2019-02-13	$26.64	$27.47	$26.16	$26.65	$26.65	54,109
2019-02-12	$26.75	$26.99	$26.09	$26.63	$26.63	40,326
2019-02-11	$26.12	$26.96	$25.97	$26.50	$26.50	57,403
2019-02-08	$26.02	$26.99	$25.56	$26.63	$26.63	36,223
2019-02-07	$25.39	$26.45	$24.88	$26.00	$26.00	132,645
2019-02-06	$25.48	$26.00	$24.10	$25.38	$25.38	23,150
2019-02-05	$24.87	$25.90	$24.49	$25.50	$25.50	42,332
2019-02-04	$24.90	$26.00	$22.41	$25.17	$25.17	34,376
2019-02-01	$25.28	$25.82	$23.90	$25.24	$25.24	87,360
2019-01-31	$25.15	$25.99	$23.37	$25.28	$25.28	33,162
2019-01-30	$23.57	$26.47	$23.54	$25.20	$25.20	191,485
2019-01-29	$24.00	$25.00	$22.60	$23.71	$23.71	70,248
2019-01-28	$23.01	$24.66	$23.00	$24.40	$24.40	16,172
2019-01-25	$23.50	$23.95	$23.13	$23.13	$23.13	4,444
2019-01-24	$21.89	$23.50	$21.51	$23.50	$23.50	24,157
2019-01-23	$22.59	$22.60	$21.44	$21.92	$21.92	63,981
2019-01-22	$22.24	$22.95	$21.54	$22.55	$22.55	38,170
2019-01-18	$22.29	$22.79	$21.38	$22.07	$22.07	17,017
2019-01-17	$21.94	$22.43	$21.36	$21.69	$21.69	44,302
2019-01-16	$21.93	$22.38	$21.50	$21.76	$21.76	27,314
2019-01-15	$21.21	$22.50	$21.06	$21.90	$21.90	18,116
2019-01-14	$22.65	$22.65	$21.00	$21.29	$21.29	83,927
2019-01-11	$21.88	$22.26	$20.94	$21.59	$21.59	116,367
2019-01-10	$21.63	$22.36	$20.50	$21.86	$21.86	136,218
2019-01-09	$22.27	$22.85	$20.78	$21.68	$21.68	131,552
2019-01-08	$22.70	$22.70	$21.38	$22.00	$22.00	16,708
2019-01-07	$21.84	$22.82	$21.57	$21.82	$21.82	22,304
2019-01-04	$22.35	$22.35	$21.38	$21.84	$21.84	65,702
2019-01-03	$22.45	$22.45	$21.25	$21.52	$21.52	11,085
2019-01-02	$22.10	$22.10	$20.35	$21.71	$21.71	17,792
2018-12-31	$21.81	$23.10	$21.14	$22.12	$22.12	11,799
2018-12-28	$21.39	$22.20	$21.03	$21.57	$21.57	66,425
2018-12-27	$20.69	$21.46	$20.34	$21.02	$21.02	12,170
2018-12-26	$21.49	$21.49	$19.47	$20.59	$20.59	12,590
2018-12-24	$19.64	$20.72	$18.93	$20.02	$20.02	3,988
2018-12-21	$19.22	$20.41	$19.09	$19.47	$19.47	91,005
2018-12-20	$21.57	$21.85	$17.68	$20.00	$20.00	52,323
2018-12-19	$21.00	$22.21	$20.65	$21.30	$21.30	53,293
2018-12-18	$21.50	$22.20	$20.80	$21.17	$21.17	22,282
2018-12-17	$21.43	$21.59	$20.53	$20.93	$20.93	76,267
2018-12-14	$21.06	$22.15	$20.68	$21.50	$21.50	39,332
2018-12-13	$21.43	$22.05	$20.90	$21.00	$21.00	50,147
2018-12-12	$21.86	$22.50	$21.00	$21.58	$21.58	25,879
2018-12-11	$22.03	$23.38	$21.19	$21.67	$21.67	106,997
2018-12-10	$23.44	$24.03	$21.81	$22.03	$22.03	46,087
2018-12-07	$24.07	$24.07	$22.14	$23.53	$23.53	52,670
2018-12-06	$23.76	$24.80	$22.94	$23.78	$23.78	94,868
2018-12-04	$23.51	$24.62	$22.95	$24.22	$24.22	92,346
2018-12-03	$23.68	$24.14	$23.00	$23.75	$23.75	39,894
2018-11-30	$23.24	$24.45	$22.50	$23.65	$23.65	46,360
2018-11-29	$23.25	$23.37	$22.64	$23.22	$23.22	79,839
2018-11-28	$23.78	$24.49	$22.67	$23.35	$23.35	50,443
2018-11-27	$24.17	$24.49	$23.25	$23.57	$23.57	29,406
2018-11-26	$24.50	$24.50	$23.01	$24.19	$24.19	28,507
2018-11-23	$23.28	$24.49	$22.54	$24.49	$24.49	15,302
2018-11-21	$22.50	$23.71	$21.75	$23.64	$23.64	55,208
2018-11-20	$21.87	$23.00	$21.87	$22.57	$22.57	55,085
2018-11-19	$22.96	$22.96	$21.84	$22.18	$22.18	14,577
2018-11-16	$22.88	$23.04	$20.50	$22.86	$22.86	10,180
2018-11-15	$21.41	$22.98	$20.84	$22.98	$22.98	16,516
2018-11-14	$21.33	$21.74	$20.70	$21.40	$21.40	72,966
2018-11-13	$22.20	$22.20	$20.56	$21.08	$21.08	19,667
2018-11-12	$21.46	$22.34	$21.03	$22.03	$22.03	36,798
2018-11-09	$21.88	$22.62	$21.09	$21.25	$21.25	27,158
2018-11-08	$22.13	$22.85	$21.57	$22.04	$22.04	43,420
2018-11-07	$22.04	$22.71	$21.51	$22.00	$22.00	74,906
2018-11-06	$22.44	$22.95	$22.03	$22.03	$22.03	12,712
2018-11-05	$22.45	$22.64	$21.72	$22.33	$22.33	51,621
2018-11-02	$21.46	$22.48	$21.33	$22.39	$22.39	26,675
2018-11-01	$21.27	$21.84	$20.56	$21.27	$21.27	49,520
2018-10-31	$21.50	$21.70	$20.95	$21.31	$21.31	125,866
2018-10-30	$21.31	$21.92	$20.97	$21.31	$21.31	26,662
2018-10-29	$21.76	$22.15	$20.59	$21.42	$21.42	59,250
2018-10-26	$21.36	$23.34	$20.97	$21.71	$21.71	207,549
2018-10-25	$21.32	$22.70	$20.61	$21.50	$21.50	169,883
2018-10-24	$21.99	$22.00	$21.00	$21.15	$21.15	77,230
2018-10-23	$21.97	$22.49	$21.48	$22.11	$22.11	130,323
2018-10-22	$23.39	$23.48	$21.61	$22.17	$22.17	103,232
2018-10-19	$22.86	$23.39	$22.56	$22.75	$22.75	21,597
2018-10-18	$22.57	$23.26	$22.55	$22.99	$22.99	90,034
2018-10-17	$22.34	$23.10	$21.26	$22.71	$22.71	26,988
2018-10-16	$22.12	$23.02	$21.00	$22.44	$22.44	44,568
2018-10-15	$22.00	$22.21	$20.20	$21.60	$21.60	52,507
2018-10-12	$22.40	$24.00	$21.47	$22.02	$22.02	45,991
2018-10-11	$22.05	$22.93	$20.84	$22.48	$22.48	76,181
2018-10-10	$22.12	$22.29	$20.70	$21.49	$21.49	186,057
2018-10-09	$22.25	$22.69	$22.00	$22.18	$22.18	58,407
2018-10-08	$23.32	$23.32	$22.00	$22.53	$22.53	51,882
2018-10-05	$22.82	$22.82	$21.69	$22.38	$22.38	175,390
2018-10-04	$23.51	$23.99	$22.05	$22.61	$22.61	342,087
2018-10-03	$22.00	$23.22	$21.30	$23.22	$23.22	244,122
2018-10-02	$22.00	$22.32	$21.13	$21.92	$21.92	653,502
2018-10-01	$22.75	$22.75	$20.60	$21.98	$21.98	701,965
2018-09-28	$23.57	$23.88	$22.23	$22.80	$22.80	722,572
2018-09-27	$23.97	$25.20	$23.00	$23.69	$23.69	1,119,116
2018-09-26	$24.50	$25.59	$23.16	$23.50	$23.50	7,353,779

Arco Platform Ltd - Class A (ARCE) News Headlines

Recent Arco Platform Ltd - Class A (ARCE) News

Similar Companies to Arco Platform Ltd - Class A (ARCE) in the Education & Training Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
RYB Education Inc	RYB	Education & Training Services	Consumer Defensive	161,120
First High-School Education Group Co Ltd	FHS	Education & Training Services	Consumer Defensive	66,000
TAL Education Group	TAL	Education & Training Services	Consumer Defensive	41,000
New Oriental Education & Technology Group Inc	EDU	Education & Training Services	Consumer Defensive	40,798
Laureate Education Inc	LAUR	Education & Training Services	Consumer Defensive	38,000
Hailiang Education Group Inc	HLG	Education & Training Services	Consumer Defensive	24,200
RISE Education Cayman Ltd	REDU	Education & Training Services	Consumer Defensive	12,000
Grand Canyon Education Inc	LOPE	Education & Training Services	Consumer Defensive	6,900
Graham Holdings Co. - Class B	GHC	Education & Training Services	Consumer Defensive	6,500
Tarena International Inc	TEDU	Education & Training Services	Consumer Defensive	5,400

Arco Platform Ltd - Class A (ARCE) Exchange: NASDAQ