Avaya Holdings Corp (AVYA) Stock Profile

Data as of May 9, 2025

$0.40 ($0.01) 2.56%

Avaya Holdings Corp - Daily Information

Click for more stock information on Avaya Holdings Corp.

Daily Information	Data
Date	May 9, 2025
Open	$0.41
Previous Close	$0.40
High	$0.42
Low	$0.37
Adjusted Open	$0.41
Previous Adjusted Close	$0.40
Adjusted High	$0.42
Adjusted Low	$0.37

Invest in Avaya Holdings Corp (AVYA)

Get your 2 free stocks today!

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

Diversify your asset portfolio by buying gold.

Key People Avaya Holdings Corp

Employee	Position
James M. Chirico	President, Chief Executive Officer & Director
Fred Hayes	Senior Vice President-Global Business Operations
Kieran J. McGrath	Chief Financial Officer & Executive Vice President
Todd Zerbe	Senior Vice President-Engineering
Shefali A. Shah	Chief Administrative Officer & General Counsel
Karen Hardy	Vice President-Product Management
Stephen Spears	Chief Revenue Officer & Executive Vice President
Anthony Alfano	Senior Vice President-Global Services
John Youri	Senior Vice President-Strategy & Global Alliances
Tyler M. Chambers	Treasury & Manager-Investor Relations
Simon Harrison	Chief Marketing Officer & Senior Vice President
Frank Ciccone	Senior Vice President-North America Sales
Dennis Kozak	Senior Vice President-Global Channel Sales
Kevin Speed	Chief Accounting Officer, VP & Controller
Michael W. McCarthy	Vice President-Investor Relations
Faye Tylee	Chief Human Resources Officer
William D. Watkins	Chairman
Robert I. Theis	Independent Director
Stephan D. Scholl	Independent Director
Susan Louise Spradley	Independent Director
Stanley J. Sutula	Independent Director
Scott D. Vogel	Independent Director
Jacqueline E. Yeaney	Independent Director

Company Profile Avaya Holdings Corp

Exchange: NYSE

IPO Date: Jan. 17, 2018

Employees: 20,000

Sector: Technology

Industry: Software-Application

Website: Avaya Holdings Corp Website

Address: 4655 Great America Pkwy, Santa Clara, CA 95054, United States

Historical Stock Data for Avaya Holdings Corp (AVYA)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-02-03	$0.41	$0.42	$0.37	$0.40	$0.40	6,842,666
2023-02-02	$0.42	$0.47	$0.39	$0.39	$0.39	17,923,054
2023-02-01	$0.35	$0.47	$0.34	$0.41	$0.41	20,462,171
2023-01-31	$0.32	$0.36	$0.32	$0.36	$0.36	5,150,071
2023-01-30	$0.32	$0.35	$0.31	$0.32	$0.32	6,632,562
2023-01-27	$0.38	$0.40	$0.32	$0.32	$0.32	13,479,917
2023-01-26	$0.35	$0.48	$0.32	$0.35	$0.35	52,935,438
2023-01-25	$0.28	$0.38	$0.27	$0.36	$0.36	45,419,819
2023-01-24	$0.24	$0.33	$0.23	$0.28	$0.28	20,730,782
2023-01-23	$0.23	$0.25	$0.22	$0.23	$0.23	4,944,377
2023-01-20	$0.25	$0.25	$0.22	$0.22	$0.22	8,205,995
2023-01-19	$0.28	$0.28	$0.24	$0.24	$0.24	5,643,201
2023-01-18	$0.31	$0.32	$0.27	$0.28	$0.28	9,725,948
2023-01-17	$0.27	$0.34	$0.27	$0.32	$0.32	15,195,152
2023-01-13	$0.25	$0.32	$0.25	$0.28	$0.28	15,596,505
2023-01-12	$0.28	$0.33	$0.24	$0.26	$0.26	23,555,080
2023-01-11	$0.25	$0.40	$0.24	$0.33	$0.33	91,691,024
2023-01-10	$0.20	$0.22	$0.19	$0.21	$0.21	6,402,937
2023-01-09	$0.21	$0.22	$0.20	$0.20	$0.20	4,413,981
2023-01-06	$0.20	$0.23	$0.19	$0.21	$0.21	10,733,968
2023-01-05	$0.19	$0.20	$0.18	$0.19	$0.19	5,991,240
2023-01-04	$0.19	$0.20	$0.19	$0.19	$0.19	4,709,252
2023-01-03	$0.20	$0.22	$0.18	$0.19	$0.19	9,037,622
2022-12-30	$0.18	$0.21	$0.18	$0.20	$0.20	12,089,474
2022-12-29	$0.19	$0.20	$0.18	$0.18	$0.18	7,988,515
2022-12-28	$0.18	$0.20	$0.18	$0.19	$0.19	7,561,577
2022-12-27	$0.21	$0.22	$0.18	$0.18	$0.18	14,489,307
2022-12-23	$0.20	$0.23	$0.19	$0.20	$0.20	18,282,413
2022-12-22	$0.22	$0.22	$0.18	$0.19	$0.19	16,335,748
2022-12-21	$0.23	$0.28	$0.21	$0.22	$0.22	57,781,305
2022-12-20	$0.16	$0.38	$0.15	$0.21	$0.21	150,384,228
2022-12-19	$0.23	$0.24	$0.12	$0.15	$0.15	33,456,995
2022-12-16	$0.32	$0.33	$0.17	$0.24	$0.24	49,949,516
2022-12-15	$0.60	$0.64	$0.50	$0.52	$0.52	11,332,050
2022-12-14	$0.70	$0.72	$0.55	$0.59	$0.59	19,005,247
2022-12-13	$0.76	$0.89	$0.67	$0.69	$0.69	25,185,369
2022-12-12	$1.15	$1.19	$1.11	$1.16	$1.16	1,147,564
2022-12-09	$1.10	$1.19	$1.10	$1.14	$1.14	1,170,606
2022-12-08	$1.14	$1.17	$1.09	$1.12	$1.12	1,221,393
2022-12-07	$1.20	$1.24	$1.13	$1.14	$1.14	1,638,269
2022-12-06	$1.23	$1.27	$1.20	$1.22	$1.22	1,669,229
2022-12-05	$1.22	$1.34	$1.20	$1.25	$1.25	1,631,813
2022-12-02	$1.10	$1.29	$1.08	$1.25	$1.25	3,615,767
2022-12-01	$1.06	$1.23	$1.03	$1.20	$1.20	5,112,381
2022-11-30	$0.98	$1.03	$0.82	$0.97	$0.97	12,877,128
2022-11-29	$1.11	$1.18	$1.10	$1.12	$1.12	1,981,593
2022-11-28	$1.13	$1.29	$1.09	$1.11	$1.11	3,133,461
2022-11-25	$1.23	$1.27	$1.11	$1.14	$1.14	1,340,611
2022-11-23	$1.21	$1.26	$1.15	$1.18	$1.18	1,647,616
2022-11-22	$1.22	$1.26	$1.18	$1.24	$1.24	2,447,976
2022-11-21	$1.29	$1.33	$1.17	$1.20	$1.20	2,266,701
2022-11-18	$1.46	$1.47	$1.28	$1.33	$1.33	2,900,615
2022-11-17	$1.54	$1.57	$1.33	$1.40	$1.40	4,080,243
2022-11-16	$1.59	$1.65	$1.55	$1.60	$1.60	1,566,822
2022-11-15	$1.61	$1.72	$1.58	$1.63	$1.63	3,210,819
2022-11-14	$1.59	$1.62	$1.52	$1.57	$1.57	1,744,392
2022-11-11	$1.51	$1.68	$1.51	$1.66	$1.66	2,802,704
2022-11-10	$1.38	$1.54	$1.37	$1.54	$1.54	2,374,825
2022-11-09	$1.50	$1.54	$1.28	$1.33	$1.33	3,987,566
2022-11-08	$1.52	$1.57	$1.48	$1.54	$1.54	2,543,362
2022-11-07	$1.47	$1.60	$1.47	$1.51	$1.51	2,203,015
2022-11-04	$1.57	$1.62	$1.46	$1.56	$1.56	1,963,086
2022-11-03	$1.55	$1.59	$1.47	$1.57	$1.57	2,348,514
2022-11-02	$1.57	$1.79	$1.51	$1.58	$1.58	5,433,396
2022-11-01	$1.62	$1.64	$1.46	$1.54	$1.54	3,090,618
2022-10-31	$1.46	$1.58	$1.41	$1.58	$1.58	3,799,898
2022-10-28	$1.41	$1.47	$1.33	$1.46	$1.46	1,807,017
2022-10-27	$1.42	$1.46	$1.33	$1.39	$1.39	3,063,513
2022-10-26	$1.36	$1.48	$1.35	$1.41	$1.41	2,584,025
2022-10-25	$1.25	$1.41	$1.23	$1.39	$1.39	3,733,319
2022-10-24	$1.13	$1.23	$1.08	$1.23	$1.23	2,929,025
2022-10-21	$1.20	$1.23	$1.15	$1.17	$1.17	2,212,958
2022-10-20	$1.20	$1.29	$1.15	$1.20	$1.20	2,094,649
2022-10-19	$1.34	$1.35	$1.20	$1.22	$1.22	2,770,894
2022-10-18	$1.37	$1.48	$1.30	$1.35	$1.35	3,980,480
2022-10-17	$1.31	$1.38	$1.27	$1.31	$1.31	3,047,518
2022-10-14	$1.27	$1.32	$1.22	$1.25	$1.25	3,184,471
2022-10-13	$1.13	$1.30	$1.10	$1.25	$1.25	4,784,558
2022-10-12	$1.16	$1.20	$1.09	$1.17	$1.17	2,771,241
2022-10-11	$1.07	$1.27	$1.00	$1.15	$1.15	7,449,727
2022-10-10	$1.24	$1.25	$1.04	$1.11	$1.11	5,714,628
2022-10-07	$1.36	$1.40	$1.22	$1.22	$1.22	7,317,875
2022-10-06	$1.47	$1.53	$1.36	$1.38	$1.38	8,363,516
2022-10-05	$1.53	$1.54	$1.44	$1.50	$1.50	3,325,056
2022-10-04	$1.57	$1.62	$1.49	$1.57	$1.57	5,210,334
2022-10-03	$1.55	$1.58	$1.44	$1.56	$1.56	4,073,338
2022-09-30	$1.59	$1.73	$1.55	$1.59	$1.59	5,329,773
2022-09-29	$1.43	$1.59	$1.28	$1.58	$1.58	7,621,997
2022-09-28	$1.49	$1.60	$1.43	$1.44	$1.44	5,406,203
2022-09-27	$1.62	$1.68	$1.43	$1.48	$1.48	5,453,636
2022-09-26	$1.44	$1.70	$1.43	$1.59	$1.59	8,164,916
2022-09-23	$1.57	$1.61	$1.42	$1.47	$1.47	7,790,563
2022-09-22	$1.70	$1.74	$1.57	$1.63	$1.63	7,761,180
2022-09-21	$1.82	$1.85	$1.68	$1.69	$1.69	7,519,182
2022-09-20	$2.00	$2.11	$1.79	$1.81	$1.81	13,550,578
2022-09-19	$1.80	$2.10	$1.80	$2.01	$2.01	25,316,241
2022-09-16	$1.66	$1.94	$1.56	$1.88	$1.88	20,577,812
2022-09-15	$1.69	$1.77	$1.65	$1.70	$1.70	7,000,016
2022-09-14	$1.79	$1.81	$1.62	$1.74	$1.74	8,314,637
2022-09-13	$1.74	$1.98	$1.69	$1.82	$1.82	15,432,440
2022-09-12	$1.62	$1.82	$1.60	$1.80	$1.80	14,025,381
2022-09-09	$1.85	$1.89	$1.42	$1.56	$1.56	21,793,724
2022-09-08	$1.90	$1.94	$1.74	$1.85	$1.85	12,274,860
2022-09-07	$2.21	$2.27	$1.95	$2.03	$2.03	23,024,685
2022-09-06	$1.77	$2.30	$1.75	$2.12	$2.12	32,195,926
2022-09-02	$1.88	$2.02	$1.69	$1.71	$1.71	23,304,429
2022-09-01	$1.60	$1.85	$1.45	$1.79	$1.79	39,974,894
2022-08-31	$1.37	$1.59	$1.25	$1.59	$1.59	23,628,470
2022-08-30	$1.43	$1.50	$1.26	$1.38	$1.38	11,671,330
2022-08-29	$1.28	$1.44	$1.28	$1.40	$1.40	15,800,422
2022-08-26	$1.53	$1.65	$1.21	$1.32	$1.32	34,838,261
2022-08-25	$1.27	$1.65	$1.26	$1.52	$1.52	70,769,360
2022-08-24	$1.03	$1.35	$0.96	$1.27	$1.27	66,289,076
2022-08-23	$0.98	$1.19	$0.90	$1.11	$1.11	114,504,892
2022-08-22	$0.73	$0.93	$0.70	$0.80	$0.80	33,589,431
2022-08-19	$0.68	$0.84	$0.67	$0.72	$0.72	37,578,426
2022-08-18	$0.65	$0.66	$0.61	$0.65	$0.65	11,756,724
2022-08-17	$0.69	$0.70	$0.63	$0.63	$0.63	7,900,640
2022-08-16	$0.69	$0.72	$0.66	$0.72	$0.72	10,924,043
2022-08-15	$0.67	$0.70	$0.65	$0.69	$0.69	7,833,407
2022-08-12	$0.70	$0.70	$0.64	$0.65	$0.65	7,582,697
2022-08-11	$0.69	$0.74	$0.67	$0.68	$0.68	10,125,122
2022-08-10	$0.68	$0.69	$0.61	$0.67	$0.67	18,062,996
2022-08-09	$0.87	$0.88	$0.60	$0.61	$0.61	55,552,755
2022-08-08	$1.00	$1.16	$0.97	$1.12	$1.12	16,591,512
2022-08-05	$0.82	$0.97	$0.82	$0.96	$0.96	19,030,394
2022-08-04	$0.85	$0.86	$0.81	$0.85	$0.85	8,467,301
2022-08-03	$0.84	$0.92	$0.82	$0.83	$0.83	18,204,296
2022-08-02	$0.82	$0.88	$0.80	$0.82	$0.82	16,560,723
2022-08-01	$0.99	$0.99	$0.79	$0.82	$0.82	35,928,927
2022-07-29	$1.36	$1.36	$0.79	$0.90	$0.90	64,721,471
2022-07-28	$2.15	$2.23	$2.03	$2.09	$2.09	4,510,853
2022-07-27	$2.13	$2.22	$2.07	$2.20	$2.20	2,623,008
2022-07-26	$2.09	$2.15	$1.99	$2.07	$2.07	4,745,516
2022-07-25	$2.18	$2.23	$2.09	$2.12	$2.12	2,955,134
2022-07-22	$2.52	$2.58	$2.19	$2.20	$2.20	3,170,766
2022-07-21	$2.57	$2.57	$2.44	$2.50	$2.50	2,408,713
2022-07-20	$2.39	$2.68	$2.32	$2.60	$2.60	6,985,017
2022-07-19	$2.23	$2.44	$2.22	$2.43	$2.43	3,453,662
2022-07-18	$2.03	$2.32	$2.03	$2.20	$2.20	5,785,882
2022-07-15	$1.91	$2.05	$1.87	$2.01	$2.01	5,120,782
2022-07-14	$2.08	$2.10	$1.82	$1.85	$1.85	7,634,427
2022-07-13	$2.14	$2.21	$2.07	$2.09	$2.09	3,136,471
2022-07-12	$2.31	$2.36	$2.19	$2.20	$2.20	3,144,798
2022-07-11	$2.53	$2.56	$2.27	$2.33	$2.33	4,307,039
2022-07-08	$2.47	$2.70	$2.45	$2.60	$2.60	7,786,648
2022-07-07	$2.16	$2.59	$2.15	$2.55	$2.55	9,579,253
2022-07-06	$2.24	$2.32	$2.12	$2.15	$2.15	4,253,291
2022-07-05	$2.13	$2.40	$2.01	$2.29	$2.29	7,961,187
2022-07-01	$2.22	$2.28	$2.01	$2.10	$2.10	4,879,883
2022-06-30	$2.30	$2.36	$2.18	$2.24	$2.24	4,691,195
2022-06-29	$2.41	$2.46	$2.25	$2.37	$2.37	4,566,093
2022-06-28	$2.79	$2.88	$2.35	$2.39	$2.39	6,095,158
2022-06-27	$2.95	$3.03	$2.69	$2.80	$2.80	7,998,357
2022-06-24	$3.68	$3.74	$2.61	$2.87	$2.87	20,483,880
2022-06-23	$3.50	$4.06	$3.35	$3.76	$3.76	6,067,438
2022-06-22	$3.58	$3.96	$3.32	$3.42	$3.42	5,381,850
2022-06-21	$4.07	$4.26	$3.66	$3.66	$3.66	2,950,559
2022-06-17	$3.84	$4.09	$3.82	$3.95	$3.95	4,302,470
2022-06-16	$4.18	$4.27	$3.74	$3.81	$3.81	2,007,277
2022-06-15	$4.25	$4.48	$4.09	$4.38	$4.38	2,548,933
2022-06-14	$4.00	$4.20	$3.93	$4.17	$4.17	2,294,302
2022-06-13	$4.29	$4.36	$3.86	$4.02	$4.02	3,548,654
2022-06-10	$4.69	$4.75	$4.37	$4.52	$4.52	2,444,664
2022-06-09	$4.99	$5.15	$4.77	$4.85	$4.85	2,920,694
2022-06-08	$5.29	$5.39	$4.72	$5.16	$5.16	6,065,444
2022-06-07	$5.00	$5.32	$4.85	$5.30	$5.30	3,650,247
2022-06-06	$5.22	$5.75	$5.05	$5.16	$5.16	6,483,991
2022-06-03	$5.22	$5.34	$4.86	$5.15	$5.15	7,435,809
2022-06-02	$4.21	$5.67	$4.20	$5.35	$5.35	23,252,958
2022-06-01	$3.67	$4.74	$3.66	$4.26	$4.26	18,449,527
2022-05-31	$3.74	$3.85	$3.60	$3.69	$3.69	3,092,642
2022-05-27	$3.58	$3.85	$3.50	$3.73	$3.73	4,482,198
2022-05-26	$3.17	$3.73	$2.93	$3.57	$3.57	6,906,631
2022-05-25	$3.22	$3.44	$3.14	$3.22	$3.22	5,105,115
2022-05-24	$4.01	$4.06	$3.12	$3.22	$3.22	6,812,809
2022-05-23	$4.81	$4.81	$4.06	$4.11	$4.11	5,969,194
2022-05-20	$5.13	$5.17	$4.53	$4.80	$4.80	2,614,228
2022-05-19	$4.87	$5.23	$4.75	$5.04	$5.04	3,947,053
2022-05-18	$5.40	$5.47	$4.88	$4.94	$4.94	4,573,811
2022-05-17	$5.65	$5.88	$5.37	$5.50	$5.50	3,518,627
2022-05-16	$6.28	$6.35	$5.77	$5.80	$5.80	1,988,058
2022-05-13	$5.61	$6.46	$5.61	$6.33	$6.33	3,896,240
2022-05-12	$5.57	$5.98	$5.54	$5.81	$5.81	4,819,442
2022-05-11	$6.86	$7.14	$5.80	$5.84	$5.84	4,754,436
2022-05-10	$6.55	$8.09	$6.55	$7.53	$7.53	4,834,017
2022-05-09	$8.34	$8.70	$7.89	$8.22	$8.22	4,200,617
2022-05-06	$9.38	$9.45	$8.62	$8.74	$8.74	1,376,231
2022-05-05	$10.06	$10.06	$9.23	$9.48	$9.48	1,081,316
2022-05-04	$9.82	$10.17	$9.24	$10.07	$10.07	1,164,633
2022-05-03	$9.80	$9.90	$9.51	$9.74	$9.74	840,104
2022-05-02	$9.18	$9.86	$9.09	$9.84	$9.84	1,457,461
2022-04-29	$9.90	$10.15	$9.19	$9.25	$9.25	1,407,889
2022-04-28	$10.17	$10.24	$9.67	$10.00	$10.00	1,376,169
2022-04-27	$10.33	$10.63	$10.02	$10.10	$10.10	2,048,205
2022-04-26	$10.70	$10.91	$10.17	$10.43	$10.43	1,222,661
2022-04-25	$10.36	$11.11	$10.36	$11.05	$11.05	1,370,157
2022-04-22	$10.94	$11.07	$10.24	$10.45	$10.45	1,679,925
2022-04-21	$11.05	$11.26	$10.82	$11.00	$11.00	1,599,769
2022-04-20	$11.67	$11.77	$10.96	$10.97	$10.97	1,063,516
2022-04-19	$11.69	$11.92	$11.46	$11.63	$11.63	847,282
2022-04-18	$11.67	$11.72	$11.29	$11.59	$11.59	774,000
2022-04-14	$12.06	$12.10	$11.74	$11.75	$11.75	473,179
2022-04-13	$11.71	$12.06	$11.62	$11.94	$11.94	589,701
2022-04-12	$12.19	$12.55	$11.71	$11.77	$11.77	650,202
2022-04-11	$11.73	$12.12	$11.65	$11.96	$11.96	496,967
2022-04-08	$12.19	$12.35	$11.91	$12.01	$12.01	630,904
2022-04-07	$12.31	$12.60	$11.85	$12.20	$12.20	789,081
2022-04-06	$12.58	$12.83	$12.15	$12.38	$12.38	709,543
2022-04-05	$13.25	$13.43	$12.75	$12.84	$12.84	566,287
2022-04-04	$13.46	$13.53	$13.15	$13.40	$13.40	531,901
2022-04-01	$12.81	$13.43	$12.81	$13.35	$13.35	864,206
2022-03-31	$12.77	$12.96	$12.62	$12.67	$12.67	810,469
2022-03-30	$13.23	$13.58	$12.87	$12.90	$12.90	611,327
2022-03-29	$13.16	$13.51	$13.03	$13.30	$13.30	778,678
2022-03-28	$12.95	$13.20	$12.83	$12.86	$12.86	714,470
2022-03-25	$13.63	$13.78	$12.91	$13.02	$13.02	607,509
2022-03-24	$13.22	$13.77	$13.14	$13.61	$13.61	521,887
2022-03-23	$13.43	$13.68	$13.18	$13.22	$13.22	678,813
2022-03-22	$13.32	$13.93	$13.31	$13.63	$13.63	789,235
2022-03-21	$13.05	$13.23	$12.73	$13.22	$13.22	877,041
2022-03-18	$13.17	$13.61	$13.10	$13.20	$13.20	1,414,902
2022-03-17	$12.67	$13.31	$12.55	$13.17	$13.17	988,194
2022-03-16	$12.34	$13.00	$12.25	$12.90	$12.90	1,223,344
2022-03-15	$11.64	$12.13	$11.54	$12.10	$12.10	976,727
2022-03-14	$12.34	$12.40	$11.42	$11.48	$11.48	1,355,368
2022-03-11	$13.18	$13.35	$12.33	$12.36	$12.36	669,930
2022-03-10	$12.96	$13.27	$12.75	$13.02	$13.02	463,136
2022-03-09	$12.94	$13.50	$12.94	$13.23	$13.23	840,767
2022-03-08	$12.27	$13.08	$12.24	$12.63	$12.63	572,484
2022-03-07	$12.72	$12.80	$12.20	$12.28	$12.28	839,273
2022-03-04	$12.96	$13.21	$12.40	$12.62	$12.62	1,144,244
2022-03-03	$13.75	$13.75	$12.89	$13.12	$13.12	820,818
2022-03-02	$13.43	$13.78	$13.17	$13.64	$13.64	657,395
2022-03-01	$13.63	$13.87	$13.13	$13.25	$13.25	1,131,756
2022-02-28	$13.51	$13.82	$13.38	$13.77	$13.77	1,032,560
2022-02-25	$13.43	$13.82	$12.98	$13.73	$13.73	1,097,083
2022-02-24	$12.23	$13.49	$12.23	$13.47	$13.47	1,220,652
2022-02-23	$13.52	$13.69	$12.72	$12.81	$12.81	2,140,682
2022-02-22	$13.62	$13.99	$13.26	$13.40	$13.40	1,052,088
2022-02-18	$13.89	$14.21	$13.59	$13.87	$13.87	1,074,222
2022-02-17	$14.41	$14.41	$13.94	$14.00	$14.00	1,302,568
2022-02-16	$14.60	$14.65	$13.95	$14.55	$14.55	1,876,350
2022-02-15	$14.39	$14.77	$14.22	$14.76	$14.76	1,214,747
2022-02-14	$14.77	$15.01	$14.17	$14.22	$14.22	1,495,504
2022-02-11	$15.56	$15.77	$14.63	$14.78	$14.78	2,102,968
2022-02-10	$13.71	$15.72	$13.71	$15.72	$15.72	3,766,320
2022-02-09	$16.48	$16.88	$13.65	$13.90	$13.90	8,605,422
2022-02-08	$17.33	$17.93	$17.01	$17.84	$17.84	2,252,213
2022-02-07	$17.37	$18.03	$17.31	$17.50	$17.50	1,462,821
2022-02-04	$16.74	$17.68	$16.70	$17.35	$17.35	3,529,890
2022-02-03	$17.14	$17.59	$16.74	$16.86	$16.86	1,177,346
2022-02-02	$18.02	$18.02	$17.11	$17.58	$17.58	813,127
2022-02-01	$18.29	$18.45	$17.78	$18.01	$18.01	1,197,609
2022-01-31	$17.13	$18.22	$17.03	$18.22	$18.22	1,788,653
2022-01-28	$16.40	$17.32	$16.12	$17.31	$17.31	865,417
2022-01-27	$17.58	$17.69	$16.46	$16.56	$16.56	1,050,091
2022-01-26	$17.93	$18.62	$17.27	$17.33	$17.33	1,514,481
2022-01-25	$17.68	$18.06	$17.12	$17.59	$17.59	1,028,591
2022-01-24	$17.32	$18.19	$16.81	$18.10	$18.10	1,601,062
2022-01-21	$17.93	$18.30	$17.53	$17.71	$17.71	1,248,434
2022-01-20	$19.34	$19.93	$18.07	$18.14	$18.14	1,367,145
2022-01-19	$19.56	$19.84	$19.01	$19.02	$19.02	946,459
2022-01-18	$19.89	$19.99	$19.33	$19.47	$19.47	954,672
2022-01-14	$19.78	$20.40	$19.63	$20.21	$20.21	969,253
2022-01-13	$20.45	$20.89	$19.98	$20.03	$20.03	886,730
2022-01-12	$19.85	$20.40	$19.49	$20.25	$20.25	1,284,166
2022-01-11	$18.65	$19.65	$18.57	$19.64	$19.64	1,382,795
2022-01-10	$18.48	$18.51	$17.57	$18.47	$18.47	1,647,634
2022-01-07	$19.40	$19.78	$18.77	$18.79	$18.79	951,883
2022-01-06	$19.81	$20.41	$19.61	$19.63	$19.63	634,427
2022-01-05	$21.52	$21.64	$19.98	$20.02	$20.02	1,409,055
2022-01-04	$20.79	$21.65	$20.71	$21.50	$21.50	1,514,304
2022-01-03	$19.95	$21.00	$19.63	$20.66	$20.66	1,419,848
2021-12-31	$20.04	$20.18	$19.73	$19.80	$19.80	602,818
2021-12-30	$19.65	$20.24	$19.39	$20.08	$20.08	755,883
2021-12-29	$20.00	$20.00	$19.56	$19.76	$19.76	768,626
2021-12-28	$20.17	$20.26	$19.73	$19.92	$19.92	586,136
2021-12-27	$19.81	$20.37	$19.81	$20.29	$20.29	692,831
2021-12-23	$19.73	$20.02	$19.50	$19.93	$19.93	794,203
2021-12-22	$18.93	$19.67	$18.76	$19.64	$19.64	822,042
2021-12-21	$19.04	$19.47	$18.87	$19.18	$19.18	831,412
2021-12-20	$18.89	$19.04	$18.50	$18.89	$18.89	1,350,287
2021-12-17	$19.21	$19.91	$19.00	$19.44	$19.44	2,037,711
2021-12-16	$19.73	$20.12	$19.09	$19.44	$19.44	1,678,106
2021-12-15	$18.98	$19.62	$18.33	$19.51	$19.51	1,746,367
2021-12-14	$19.92	$20.15	$18.71	$19.13	$19.13	1,315,023
2021-12-13	$19.72	$19.93	$18.99	$19.82	$19.82	1,281,839
2021-12-10	$20.26	$20.48	$19.58	$19.81	$19.81	983,792
2021-12-09	$20.92	$20.98	$20.15	$20.24	$20.24	1,258,842
2021-12-08	$20.49	$21.42	$20.35	$21.14	$21.14	1,103,107
2021-12-07	$19.78	$20.77	$19.66	$20.71	$20.71	1,122,851
2021-12-06	$18.79	$19.50	$18.45	$19.38	$19.38	728,115
2021-12-03	$19.28	$19.50	$18.43	$18.57	$18.57	1,617,181
2021-12-02	$18.72	$19.27	$18.57	$19.21	$19.21	1,449,795
2021-12-01	$19.68	$20.22	$18.75	$18.77	$18.77	2,017,859
2021-11-30	$20.31	$20.67	$19.36	$19.47	$19.47	1,336,925
2021-11-29	$21.02	$21.31	$20.28	$20.40	$20.40	1,466,020
2021-11-26	$21.16	$21.75	$20.92	$20.92	$20.92	965,511
2021-11-24	$20.70	$22.21	$20.61	$22.08	$22.08	1,642,521
2021-11-23	$21.37	$21.44	$20.13	$20.89	$20.89	2,507,729
2021-11-22	$19.60	$22.47	$19.11	$22.00	$22.00	6,944,518
2021-11-19	$18.21	$18.65	$17.78	$17.98	$17.98	1,919,170
2021-11-18	$19.55	$19.59	$18.21	$18.33	$18.33	1,083,709
2021-11-17	$20.41	$20.50	$19.49	$19.59	$19.59	786,565
2021-11-16	$20.70	$20.89	$20.38	$20.41	$20.41	619,249
2021-11-15	$21.26	$21.37	$20.80	$20.89	$20.89	954,183
2021-11-12	$20.98	$21.24	$20.87	$21.00	$21.00	850,149
2021-11-11	$21.00	$21.27	$20.67	$21.04	$21.04	478,655
2021-11-10	$20.56	$21.46	$20.56	$20.94	$20.94	1,531,349
2021-11-09	$20.35	$21.21	$20.12	$20.67	$20.67	1,362,878
2021-11-08	$20.42	$20.71	$20.13	$20.24	$20.24	796,654
2021-11-05	$20.73	$21.22	$20.14	$20.31	$20.31	719,693
2021-11-04	$20.61	$20.87	$19.99	$20.45	$20.45	1,152,652
2021-11-03	$19.37	$20.64	$19.37	$20.57	$20.57	1,284,681
2021-11-02	$19.66	$19.66	$19.27	$19.50	$19.50	754,889
2021-11-01	$18.73	$19.70	$18.71	$19.66	$19.66	1,131,844
2021-10-29	$17.72	$18.71	$17.72	$18.62	$18.62	1,058,332
2021-10-28	$17.16	$17.79	$17.11	$17.74	$17.74	745,491
2021-10-27	$17.61	$17.77	$17.19	$17.20	$17.20	746,349
2021-10-26	$18.26	$18.26	$17.64	$17.66	$17.66	921,677
2021-10-25	$18.44	$18.50	$18.20	$18.22	$18.22	811,425
2021-10-22	$18.85	$18.92	$18.43	$18.44	$18.44	509,987
2021-10-21	$18.97	$19.18	$18.53	$18.76	$18.76	903,639
2021-10-20	$19.11	$19.57	$19.03	$19.51	$19.51	802,751
2021-10-19	$19.02	$19.39	$18.81	$19.16	$19.16	421,606
2021-10-18	$19.41	$19.48	$18.66	$18.98	$18.98	981,896
2021-10-15	$20.21	$20.37	$19.93	$19.93	$19.93	649,032
2021-10-14	$19.81	$20.02	$19.74	$19.99	$19.99	855,589
2021-10-13	$19.71	$19.90	$19.51	$19.63	$19.63	490,786
2021-10-12	$19.53	$19.73	$19.31	$19.57	$19.57	850,291
2021-10-11	$19.93	$19.97	$19.26	$19.38	$19.38	667,599
2021-10-08	$20.00	$20.31	$19.76	$19.91	$19.91	635,113
2021-10-07	$19.65	$20.22	$19.40	$19.93	$19.93	1,480,649
2021-10-06	$19.29	$19.56	$19.08	$19.38	$19.38	685,251
2021-10-05	$19.71	$19.88	$19.40	$19.54	$19.54	945,897
2021-10-04	$20.43	$20.50	$19.49	$19.60	$19.60	795,377
2021-10-01	$19.96	$20.70	$19.77	$20.59	$20.59	1,016,595
2021-09-30	$20.00	$20.07	$19.51	$19.79	$19.79	732,745
2021-09-29	$19.90	$20.05	$19.65	$19.85	$19.85	747,396
2021-09-28	$20.67	$20.83	$19.89	$19.93	$19.93	859,511
2021-09-27	$20.29	$20.96	$20.14	$20.82	$20.82	1,315,658
2021-09-24	$19.92	$20.46	$19.61	$20.30	$20.30	806,529
2021-09-23	$19.88	$20.11	$19.72	$19.97	$19.97	727,007
2021-09-22	$18.91	$19.95	$18.90	$19.86	$19.86	991,290
2021-09-21	$19.24	$19.26	$18.42	$18.75	$18.75	1,563,908
2021-09-20	$18.96	$19.40	$18.54	$19.16	$19.16	2,198,485
2021-09-17	$18.82	$19.48	$18.71	$19.44	$19.44	1,237,266
2021-09-16	$19.39	$19.64	$18.63	$18.76	$18.76	1,748,712
2021-09-15	$19.35	$19.60	$18.98	$19.60	$19.60	1,190,695
2021-09-14	$19.37	$19.42	$19.02	$19.40	$19.40	971,193
2021-09-13	$19.55	$19.55	$19.00	$19.21	$19.21	1,014,139
2021-09-10	$19.68	$20.06	$19.35	$19.43	$19.43	1,278,698
2021-09-09	$19.16	$19.75	$19.16	$19.63	$19.63	1,172,816
2021-09-08	$20.07	$20.07	$19.02	$19.26	$19.26	1,524,028
2021-09-07	$20.46	$20.63	$20.08	$20.15	$20.15	699,802
2021-09-03	$20.67	$20.88	$20.46	$20.50	$20.50	447,862
2021-09-02	$20.80	$21.01	$20.70	$20.85	$20.85	653,886
2021-09-01	$20.25	$20.83	$20.12	$20.80	$20.80	1,072,648
2021-08-31	$20.37	$20.59	$20.10	$20.17	$20.17	955,787
2021-08-30	$21.00	$21.22	$20.46	$20.51	$20.51	815,954
2021-08-27	$20.42	$20.92	$20.35	$20.79	$20.79	1,643,195
2021-08-26	$20.63	$20.87	$20.20	$20.42	$20.42	672,463
2021-08-25	$20.46	$20.71	$20.32	$20.58	$20.58	559,986
2021-08-24	$20.99	$21.01	$20.51	$20.51	$20.51	648,325
2021-08-23	$20.26	$20.79	$19.97	$20.75	$20.75	872,202
2021-08-20	$20.06	$20.43	$20.05	$20.07	$20.07	658,842
2021-08-19	$19.96	$20.35	$19.85	$20.14	$20.14	952,456
2021-08-18	$20.26	$20.52	$20.00	$20.20	$20.20	865,193
2021-08-17	$19.96	$20.36	$19.83	$20.32	$20.32	1,152,012
2021-08-16	$20.33	$20.57	$20.01	$20.29	$20.29	749,161
2021-08-13	$20.60	$20.74	$19.97	$20.36	$20.36	1,195,790
2021-08-12	$20.71	$20.82	$20.29	$20.62	$20.62	1,190,454
2021-08-11	$21.43	$21.54	$20.67	$20.83	$20.83	2,176,975
2021-08-10	$21.60	$22.04	$21.19	$21.24	$21.24	1,827,488
2021-08-09	$21.80	$22.61	$21.39	$21.99	$21.99	2,523,136
2021-08-06	$23.39	$23.82	$22.54	$22.74	$22.74	1,491,808
2021-08-05	$23.39	$23.98	$23.24	$23.35	$23.35	1,059,199
2021-08-04	$23.65	$24.13	$23.25	$23.28	$23.28	755,811
2021-08-03	$23.97	$24.06	$23.70	$23.99	$23.99	762,452
2021-08-02	$24.24	$24.52	$23.97	$24.10	$24.10	728,053
2021-07-30	$24.31	$24.59	$24.03	$24.22	$24.22	626,062
2021-07-29	$24.62	$25.01	$24.34	$24.72	$24.72	750,749
2021-07-28	$23.82	$24.55	$23.57	$24.30	$24.30	1,081,540
2021-07-27	$23.35	$23.62	$23.10	$23.61	$23.61	920,116
2021-07-26	$24.30	$24.46	$23.49	$23.62	$23.62	1,400,324
2021-07-23	$25.04	$25.10	$24.12	$24.14	$24.14	774,395
2021-07-22	$24.99	$25.13	$24.61	$24.89	$24.89	410,962
2021-07-21	$24.85	$25.23	$24.59	$25.14	$25.14	807,960
2021-07-20	$24.32	$24.90	$24.24	$24.57	$24.57	1,355,754
2021-07-19	$24.30	$24.71	$24.11	$24.41	$24.41	1,191,776
2021-07-16	$25.35	$25.63	$24.88	$25.01	$25.01	898,798
2021-07-15	$24.85	$25.27	$24.75	$25.10	$25.10	1,831,540
2021-07-14	$26.03	$26.23	$24.81	$25.01	$25.01	1,405,583
2021-07-13	$26.39	$26.45	$25.74	$25.93	$25.93	1,525,317
2021-07-12	$26.28	$26.43	$25.57	$26.35	$26.35	1,565,999
2021-07-09	$26.00	$26.49	$25.71	$26.43	$26.43	439,171
2021-07-08	$25.66	$26.07	$25.25	$25.69	$25.69	540,102
2021-07-07	$26.43	$26.64	$25.53	$26.18	$26.18	970,425
2021-07-06	$26.50	$26.72	$26.06	$26.38	$26.38	796,904
2021-07-02	$27.11	$27.49	$26.45	$26.49	$26.49	490,600
2021-07-01	$27.05	$27.54	$26.96	$27.00	$27.00	561,686
2021-06-30	$27.31	$27.33	$26.72	$26.90	$26.90	2,433,284
2021-06-29	$27.01	$27.62	$26.60	$27.46	$27.46	1,368,857
2021-06-28	$26.87	$26.91	$26.37	$26.75	$26.75	1,265,358
2021-06-25	$26.66	$27.25	$26.51	$26.72	$26.72	2,589,728
2021-06-24	$27.32	$27.32	$26.51	$26.64	$26.64	770,349
2021-06-23	$27.44	$27.62	$26.91	$27.02	$27.02	731,379
2021-06-22	$26.33	$27.40	$25.97	$27.36	$27.36	1,534,486
2021-06-21	$26.34	$26.47	$25.59	$26.41	$26.41	847,003
2021-06-18	$25.79	$26.35	$25.23	$26.17	$26.17	1,614,619
2021-06-17	$27.76	$27.96	$26.11	$26.20	$26.20	1,764,112
2021-06-16	$27.44	$27.97	$27.14	$27.89	$27.89	606,063
2021-06-15	$27.00	$27.59	$26.87	$27.52	$27.52	938,721
2021-06-14	$27.99	$28.00	$27.00	$27.10	$27.10	1,153,749
2021-06-11	$28.02	$28.17	$27.72	$27.89	$27.89	938,708
2021-06-10	$28.30	$28.34	$27.83	$27.98	$27.98	756,594
2021-06-09	$29.04	$29.11	$28.07	$28.08	$28.08	556,689
2021-06-08	$28.32	$28.94	$28.16	$28.81	$28.81	1,019,038
2021-06-07	$28.30	$28.50	$27.94	$28.22	$28.22	970,080
2021-06-04	$28.17	$28.77	$28.17	$28.50	$28.50	806,779
2021-06-03	$28.53	$28.75	$27.83	$27.96	$27.96	655,035
2021-06-02	$28.05	$28.94	$28.03	$28.71	$28.71	692,417
2021-06-01	$28.62	$28.98	$28.01	$28.02	$28.02	991,114
2021-05-28	$29.52	$29.55	$28.57	$28.68	$28.68	567,612
2021-05-27	$28.80	$29.42	$28.36	$29.26	$29.26	1,079,159
2021-05-26	$27.00	$28.76	$27.00	$28.67	$28.67	1,208,686
2021-05-25	$27.49	$27.64	$26.92	$27.00	$27.00	737,954
2021-05-24	$27.46	$27.66	$27.08	$27.24	$27.24	454,349
2021-05-21	$27.60	$27.79	$27.01	$27.10	$27.10	711,726
2021-05-20	$27.10	$27.40	$26.83	$27.26	$27.26	816,641
2021-05-19	$26.25	$27.19	$26.00	$27.03	$27.03	966,376
2021-05-18	$26.32	$27.18	$26.13	$26.80	$26.80	878,891
2021-05-17	$26.11	$26.33	$25.48	$26.08	$26.08	746,230
2021-05-14	$26.23	$26.75	$25.95	$26.40	$26.40	859,941
2021-05-13	$26.22	$26.54	$25.25	$25.93	$25.93	1,105,282
2021-05-12	$26.50	$27.04	$25.84	$25.88	$25.88	1,328,315
2021-05-11	$25.71	$27.62	$25.53	$27.00	$27.00	889,070
2021-05-10	$26.50	$27.48	$25.86	$27.00	$27.00	1,396,275
2021-05-07	$26.51	$27.52	$26.24	$27.10	$27.10	2,195,946
2021-05-06	$27.22	$28.29	$24.98	$26.20	$26.20	5,804,824
2021-05-05	$29.61	$30.30	$29.30	$29.68	$29.68	882,092
2021-05-04	$29.29	$29.34	$28.30	$28.89	$28.89	923,380
2021-05-03	$28.79	$29.90	$28.69	$29.82	$29.82	941,142
2021-04-30	$29.33	$29.84	$28.23	$28.77	$28.77	789,529
2021-04-29	$30.59	$30.59	$29.34	$29.75	$29.75	412,495
2021-04-28	$30.05	$30.44	$29.26	$30.25	$30.25	514,070
2021-04-27	$30.16	$30.49	$29.96	$30.28	$30.28	518,802
2021-04-26	$29.03	$30.42	$28.85	$30.32	$30.32	1,234,998
2021-04-23	$28.62	$29.35	$28.46	$28.96	$28.96	438,139
2021-04-22	$28.44	$29.32	$28.12	$28.46	$28.46	1,362,983
2021-04-21	$27.75	$28.50	$27.49	$28.27	$28.27	703,408
2021-04-20	$29.01	$29.01	$27.02	$27.84	$27.84	780,873
2021-04-19	$28.80	$29.25	$28.39	$29.04	$29.04	657,522
2021-04-16	$29.73	$29.80	$28.65	$29.00	$29.00	1,275,688
2021-04-15	$30.87	$31.00	$29.39	$29.50	$29.50	1,462,444
2021-04-14	$30.26	$31.72	$30.26	$30.40	$30.40	1,058,413
2021-04-13	$30.50	$30.90	$29.63	$30.10	$30.10	1,110,660
2021-04-12	$28.94	$30.86	$28.79	$30.38	$30.38	1,044,225
2021-04-09	$29.62	$29.72	$28.89	$29.00	$29.00	289,547
2021-04-08	$29.77	$29.96	$29.03	$29.87	$29.87	493,062
2021-04-07	$29.69	$30.22	$29.18	$29.33	$29.33	513,524
2021-04-06	$29.77	$30.17	$29.51	$29.85	$29.85	874,694
2021-04-05	$29.51	$30.22	$28.27	$29.87	$29.87	1,070,913
2021-04-01	$28.51	$29.38	$28.40	$29.19	$29.19	573,923
2021-03-31	$28.08	$28.79	$28.03	$28.03	$28.03	1,091,655
2021-03-30	$27.33	$28.01	$26.81	$27.80	$27.80	492,737
2021-03-29	$28.69	$28.93	$26.96	$27.24	$27.24	596,045
2021-03-26	$28.48	$28.78	$27.63	$28.69	$28.69	536,272
2021-03-25	$26.79	$28.54	$26.75	$28.30	$28.30	729,179
2021-03-24	$29.00	$29.22	$27.25	$27.34	$27.34	1,131,771
2021-03-23	$30.33	$30.50	$28.62	$28.70	$28.70	917,787
2021-03-22	$31.16	$31.90	$30.51	$30.69	$30.69	533,388
2021-03-19	$30.36	$31.10	$29.61	$30.73	$30.73	1,539,049
2021-03-18	$30.81	$31.40	$30.08	$30.25	$30.25	661,949
2021-03-17	$30.42	$31.65	$29.57	$31.40	$31.40	761,406
2021-03-16	$31.60	$32.47	$30.50	$31.10	$31.10	985,504
2021-03-15	$30.15	$31.65	$30.03	$31.48	$31.48	852,567
2021-03-12	$30.68	$31.27	$30.42	$30.55	$30.55	794,574
2021-03-11	$30.00	$31.38	$29.71	$31.33	$31.33	891,550
2021-03-10	$29.63	$30.67	$28.99	$29.47	$29.47	1,016,419
2021-03-09	$28.99	$30.31	$28.95	$29.68	$29.68	1,134,563
2021-03-08	$29.00	$29.37	$27.99	$28.08	$28.08	734,371
2021-03-05	$28.51	$28.83	$26.52	$28.75	$28.75	1,378,339
2021-03-04	$29.28	$30.06	$27.77	$28.02	$28.02	1,480,145
2021-03-03	$30.14	$30.80	$29.11	$29.40	$29.40	922,043
2021-03-02	$31.20	$31.22	$30.02	$30.12	$30.12	424,373
2021-03-01	$30.10	$31.31	$29.93	$31.28	$31.28	882,484
2021-02-26	$29.09	$30.22	$28.09	$29.67	$29.67	1,043,738
2021-02-25	$30.72	$31.30	$28.29	$28.78	$28.78	955,771
2021-02-24	$29.97	$30.86	$29.51	$30.67	$30.67	880,265
2021-02-23	$29.26	$30.16	$27.99	$29.81	$29.81	1,572,062
2021-02-22	$31.28	$31.41	$29.95	$30.13	$30.13	1,023,755
2021-02-19	$30.29	$32.17	$30.29	$31.85	$31.85	1,601,816
2021-02-18	$29.97	$30.47	$29.54	$30.11	$30.11	797,958
2021-02-17	$30.34	$30.87	$29.52	$30.26	$30.26	1,390,081
2021-02-16	$31.75	$32.45	$30.90	$31.16	$31.16	1,131,993
2021-02-12	$32.40	$32.69	$31.35	$31.52	$31.52	2,058,104
2021-02-11	$32.02	$34.06	$31.04	$32.40	$32.40	5,292,094
2021-02-10	$29.41	$33.02	$29.41	$32.91	$32.91	4,639,398
2021-02-09	$28.10	$31.03	$27.74	$29.17	$29.17	4,358,368
2021-02-08	$25.01	$25.83	$24.64	$25.83	$25.83	2,290,897
2021-02-05	$23.99	$25.06	$23.85	$24.79	$24.79	1,873,901
2021-02-04	$23.41	$23.69	$22.91	$23.67	$23.67	785,965
2021-02-03	$23.19	$23.60	$22.64	$23.40	$23.40	1,164,457
2021-02-02	$23.37	$23.41	$22.34	$22.98	$22.98	805,735
2021-02-01	$22.30	$23.15	$22.07	$22.89	$22.89	1,016,974
2021-01-29	$23.00	$23.47	$22.17	$22.24	$22.24	1,749,291
2021-01-28	$23.10	$23.30	$21.57	$23.01	$23.01	1,327,998
2021-01-27	$22.46	$23.84	$21.61	$22.96	$22.96	2,670,626
2021-01-26	$24.09	$24.36	$23.00	$23.25	$23.25	1,387,896
2021-01-25	$23.90	$24.62	$23.46	$24.12	$24.12	1,165,153
2021-01-22	$21.97	$23.53	$21.42	$23.50	$23.50	1,335,783
2021-01-21	$22.04	$22.32	$21.55	$22.21	$22.21	567,728
2021-01-20	$22.02	$22.55	$21.73	$21.98	$21.98	834,279
2021-01-19	$21.57	$22.09	$21.39	$21.76	$21.76	1,158,287
2021-01-15	$20.86	$21.60	$20.86	$21.20	$21.20	551,525
2021-01-14	$20.84	$21.61	$20.65	$21.16	$21.16	1,406,027
2021-01-13	$21.39	$21.59	$20.67	$20.74	$20.74	766,274
2021-01-12	$21.07	$21.55	$21.00	$21.39	$21.39	681,026
2021-01-11	$21.69	$21.70	$20.61	$21.00	$21.00	1,580,573
2021-01-08	$20.91	$22.66	$20.53	$22.06	$22.06	3,989,292
2021-01-07	$19.74	$20.31	$19.58	$19.75	$19.75	874,345
2021-01-06	$19.61	$20.33	$19.48	$19.64	$19.64	806,510
2021-01-05	$19.04	$19.91	$19.04	$19.67	$19.67	1,056,239
2021-01-04	$19.28	$19.32	$18.85	$19.24	$19.24	1,175,591
2020-12-31	$19.12	$19.38	$18.95	$19.15	$19.15	947,860
2020-12-30	$18.63	$19.18	$18.63	$19.00	$19.00	754,255
2020-12-29	$18.70	$18.82	$18.18	$18.56	$18.56	1,108,190
2020-12-28	$19.63	$19.73	$18.66	$18.74	$18.74	664,063
2020-12-24	$19.47	$19.56	$19.18	$19.32	$19.32	200,818
2020-12-23	$19.60	$19.75	$19.11	$19.24	$19.24	691,756
2020-12-22	$19.78	$20.16	$19.52	$19.52	$19.52	894,475
2020-12-21	$19.27	$19.68	$19.08	$19.45	$19.45	1,380,071
2020-12-18	$19.86	$20.00	$19.28	$19.45	$19.45	1,569,924
2020-12-17	$19.96	$20.43	$19.73	$19.88	$19.88	1,015,585
2020-12-16	$19.84	$19.84	$19.15	$19.49	$19.49	638,731
2020-12-15	$19.10	$20.20	$18.90	$19.62	$19.62	1,779,026
2020-12-14	$21.11	$21.21	$20.28	$20.33	$20.33	966,613
2020-12-11	$20.42	$21.05	$20.09	$20.95	$20.95	1,182,918
2020-12-10	$18.97	$20.70	$18.92	$20.59	$20.59	2,218,677
2020-12-09	$19.16	$19.58	$19.04	$19.17	$19.17	1,239,720
2020-12-08	$19.29	$19.57	$18.98	$19.11	$19.11	823,583
2020-12-07	$20.25	$20.27	$19.46	$19.46	$19.46	1,031,328
2020-12-04	$19.92	$20.32	$19.82	$20.10	$20.10	1,929,757
2020-12-03	$19.33	$20.00	$18.90	$19.62	$19.62	1,770,676
2020-12-02	$19.06	$19.79	$18.78	$19.19	$19.19	2,135,631
2020-12-01	$18.94	$19.24	$18.59	$19.06	$19.06	3,377,064
2020-11-30	$19.20	$19.24	$18.27	$18.61	$18.61	2,269,334
2020-11-27	$19.00	$19.35	$18.86	$19.19	$19.19	947,790
2020-11-25	$17.68	$18.89	$17.65	$18.85	$18.85	1,536,933
2020-11-24	$17.78	$18.20	$17.57	$17.84	$17.84	2,310,140
2020-11-23	$16.51	$17.67	$16.50	$17.65	$17.65	2,368,558
2020-11-20	$16.10	$16.64	$15.86	$16.56	$16.56	2,595,549
2020-11-19	$17.82	$17.98	$16.26	$16.41	$16.41	4,844,303
2020-11-18	$17.35	$18.57	$17.04	$18.06	$18.06	6,093,137
2020-11-17	$18.94	$19.58	$18.76	$19.49	$19.49	2,469,507
2020-11-16	$19.00	$19.12	$18.72	$18.79	$18.79	930,636
2020-11-13	$19.28	$19.48	$18.65	$18.72	$18.72	833,952
2020-11-12	$18.90	$19.17	$18.67	$19.00	$19.00	698,638
2020-11-11	$18.23	$19.22	$18.15	$19.03	$19.03	2,299,983
2020-11-10	$17.82	$18.03	$17.36	$17.94	$17.94	2,081,217
2020-11-09	$17.96	$18.62	$17.52	$17.70	$17.70	1,445,021
2020-11-06	$18.16	$18.34	$17.46	$17.58	$17.58	932,008
2020-11-05	$18.09	$18.31	$17.85	$18.07	$18.07	985,589
2020-11-04	$17.17	$18.06	$17.17	$17.82	$17.82	1,802,876
2020-11-03	$16.62	$17.40	$16.60	$17.19	$17.19	1,459,097
2020-11-02	$17.24	$17.68	$16.34	$16.44	$16.44	2,008,275
2020-10-30	$17.64	$17.64	$16.82	$17.20	$17.20	1,515,151
2020-10-29	$17.60	$18.13	$17.53	$17.73	$17.73	764,800
2020-10-28	$17.85	$17.85	$17.02	$17.68	$17.68	1,336,349
2020-10-27	$18.13	$18.65	$18.01	$18.13	$18.13	681,727
2020-10-26	$17.75	$17.97	$17.10	$17.95	$17.95	1,254,501
2020-10-23	$18.84	$18.86	$17.94	$17.99	$17.99	1,015,989
2020-10-22	$18.98	$19.19	$18.55	$18.71	$18.71	788,648
2020-10-21	$19.17	$19.40	$18.91	$18.99	$18.99	922,160
2020-10-20	$19.22	$19.27	$18.84	$19.06	$19.06	864,084
2020-10-19	$18.93	$19.67	$18.85	$19.05	$19.05	1,676,893
2020-10-16	$19.07	$19.24	$18.64	$18.68	$18.68	822,717
2020-10-15	$17.83	$19.12	$17.77	$19.10	$19.10	1,208,631
2020-10-14	$18.32	$18.42	$17.98	$18.00	$18.00	1,106,867
2020-10-13	$18.49	$18.76	$18.18	$18.35	$18.35	1,150,063
2020-10-12	$18.71	$19.03	$18.34	$18.57	$18.57	1,438,972
2020-10-09	$19.24	$19.70	$18.55	$18.55	$18.55	2,976,885
2020-10-08	$18.64	$18.96	$18.45	$18.95	$18.95	5,264,612
2020-10-07	$17.98	$18.40	$17.68	$18.30	$18.30	3,413,765
2020-10-06	$18.01	$18.36	$17.25	$17.44	$17.44	2,704,366
2020-10-05	$17.11	$18.14	$17.10	$17.93	$17.93	2,636,215
2020-10-02	$15.80	$17.06	$15.77	$16.89	$16.89	3,664,481
2020-10-01	$15.35	$16.44	$15.17	$16.22	$16.22	2,960,741
2020-09-30	$15.06	$15.46	$14.79	$15.20	$15.20	1,020,437
2020-09-29	$14.19	$15.20	$14.17	$15.06	$15.06	1,118,606
2020-09-28	$14.03	$14.27	$14.01	$14.12	$14.12	878,636
2020-09-25	$13.70	$14.01	$13.27	$13.80	$13.80	1,035,753
2020-09-24	$13.71	$14.01	$13.55	$13.70	$13.70	1,462,540
2020-09-23	$14.52	$14.74	$13.82	$13.84	$13.84	1,230,786
2020-09-22	$14.93	$14.93	$14.40	$14.60	$14.60	906,283
2020-09-21	$14.55	$14.84	$14.36	$14.81	$14.81	1,156,709
2020-09-18	$14.89	$14.94	$14.53	$14.85	$14.85	3,328,284
2020-09-17	$14.61	$14.80	$14.35	$14.72	$14.72	1,236,916
2020-09-16	$14.85	$15.30	$14.72	$14.90	$14.90	1,266,256
2020-09-15	$14.90	$14.99	$14.70	$14.85	$14.85	860,089
2020-09-14	$14.40	$14.92	$14.34	$14.76	$14.76	1,421,759
2020-09-11	$14.46	$14.52	$14.07	$14.30	$14.30	1,705,099
2020-09-10	$14.50	$14.86	$14.36	$14.41	$14.41	1,321,776
2020-09-09	$15.22	$15.22	$14.06	$14.36	$14.36	2,091,660
2020-09-08	$15.01	$15.30	$14.92	$15.01	$15.01	1,077,671
2020-09-04	$15.75	$15.76	$14.56	$15.51	$15.51	2,011,692
2020-09-03	$16.25	$16.27	$15.41	$15.67	$15.67	1,471,866
2020-09-02	$16.28	$16.54	$15.76	$16.45	$16.45	1,153,387
2020-09-01	$15.78	$16.41	$15.70	$16.36	$16.36	1,584,720
2020-08-31	$15.41	$15.83	$15.15	$15.52	$15.52	1,775,599
2020-08-28	$15.26	$15.53	$15.17	$15.49	$15.49	1,028,256
2020-08-27	$15.71	$15.71	$14.85	$15.10	$15.10	1,479,699
2020-08-26	$15.73	$15.87	$15.55	$15.59	$15.59	1,143,657
2020-08-25	$15.94	$15.95	$15.47	$15.68	$15.68	1,132,056
2020-08-24	$16.18	$16.23	$15.71	$15.86	$15.86	1,398,438
2020-08-21	$16.23	$16.34	$15.86	$15.89	$15.89	1,425,358
2020-08-20	$16.39	$16.55	$16.24	$16.32	$16.32	962,307
2020-08-19	$16.49	$16.91	$16.44	$16.50	$16.50	1,346,286
2020-08-18	$16.50	$16.61	$16.23	$16.48	$16.48	805,001
2020-08-17	$16.50	$16.82	$16.36	$16.48	$16.48	1,157,100
2020-08-14	$16.17	$16.46	$15.94	$16.42	$16.42	1,938,873
2020-08-13	$15.86	$16.35	$15.80	$16.24	$16.24	2,010,192
2020-08-12	$16.17	$16.37	$15.75	$15.86	$15.86	1,910,719
2020-08-11	$15.43	$16.85	$15.34	$16.02	$16.02	5,348,736
2020-08-10	$15.03	$16.47	$14.95	$15.14	$15.14	5,939,046
2020-08-07	$13.34	$13.70	$13.17	$13.66	$13.66	1,474,644
2020-08-06	$13.50	$13.68	$13.36	$13.41	$13.41	896,961
2020-08-05	$13.65	$13.67	$13.15	$13.39	$13.39	1,026,613
2020-08-04	$13.77	$13.97	$13.42	$13.52	$13.52	963,767
2020-08-03	$12.74	$13.81	$12.74	$13.73	$13.73	2,215,699
2020-07-31	$12.55	$12.68	$12.23	$12.66	$12.66	941,563
2020-07-30	$12.21	$12.57	$12.21	$12.47	$12.47	789,797
2020-07-29	$12.25	$12.52	$12.08	$12.48	$12.48	1,016,468
2020-07-28	$12.03	$12.60	$11.97	$12.15	$12.15	1,060,368
2020-07-27	$12.21	$12.25	$11.96	$12.09	$12.09	995,023
2020-07-24	$12.27	$12.33	$11.89	$12.15	$12.15	1,171,474
2020-07-23	$12.53	$12.81	$12.39	$12.43	$12.43	876,713
2020-07-22	$12.56	$12.84	$12.37	$12.58	$12.58	785,787
2020-07-21	$12.57	$12.74	$12.42	$12.55	$12.55	832,397
2020-07-20	$12.23	$12.56	$12.23	$12.44	$12.44	790,384
2020-07-17	$12.09	$12.52	$12.07	$12.32	$12.32	855,500
2020-07-16	$11.91	$12.12	$11.84	$12.05	$12.05	1,152,000
2020-07-15	$11.85	$12.17	$11.60	$11.91	$11.91	1,245,700
2020-07-14	$11.52	$11.99	$11.47	$11.70	$11.70	1,297,300
2020-07-13	$12.18	$12.28	$11.45	$11.56	$11.56	2,113,300
2020-07-10	$12.53	$12.53	$11.85	$12.02	$12.02	1,973,400
2020-07-09	$12.53	$12.63	$12.23	$12.52	$12.52	1,318,100
2020-07-08	$12.35	$12.48	$12.05	$12.48	$12.48	895,300
2020-07-07	$12.80	$12.80	$12.19	$12.26	$12.26	1,429,000
2020-07-06	$13.00	$13.19	$12.65	$12.76	$12.76	1,326,600
2020-07-02	$12.74	$13.10	$12.63	$12.76	$12.76	1,078,000
2020-07-01	$12.43	$12.52	$12.08	$12.47	$12.47	2,155,200
2020-06-30	$12.50	$12.65	$12.11	$12.36	$12.36	3,527,200
2020-06-29	$12.82	$12.90	$12.04	$12.56	$12.56	1,700,700
2020-06-26	$12.70	$12.99	$12.46	$12.70	$12.70	3,000,131
2020-06-25	$12.66	$12.70	$12.20	$12.68	$12.68	1,355,783
2020-06-24	$13.21	$13.35	$12.49	$12.74	$12.74	1,791,306
2020-06-23	$13.34	$13.59	$13.21	$13.40	$13.40	2,079,808
2020-06-22	$12.92	$13.17	$12.67	$13.17	$13.17	1,748,058
2020-06-19	$12.85	$13.13	$12.58	$12.99	$12.99	3,498,397
2020-06-18	$12.25	$12.75	$12.10	$12.70	$12.70	1,703,508
2020-06-17	$12.82	$12.95	$12.29	$12.37	$12.37	1,706,457
2020-06-16	$13.13	$13.24	$12.67	$12.75	$12.75	1,923,258
2020-06-15	$12.42	$12.89	$12.34	$12.75	$12.75	3,125,128
2020-06-12	$13.56	$13.59	$12.68	$12.76	$12.76	2,036,831
2020-06-11	$13.67	$13.88	$12.90	$13.04	$13.04	1,936,391
2020-06-10	$14.16	$14.81	$14.06	$14.27	$14.27	1,304,910
2020-06-09	$14.62	$14.65	$14.04	$14.23	$14.23	1,134,124
2020-06-08	$14.09	$14.93	$13.95	$14.77	$14.77	2,589,143
2020-06-05	$14.22	$14.47	$13.91	$14.06	$14.06	1,735,811
2020-06-04	$14.17	$14.56	$13.81	$14.03	$14.03	1,363,021
2020-06-03	$14.82	$14.85	$14.15	$14.24	$14.24	1,399,882
2020-06-02	$14.88	$14.97	$14.39	$14.70	$14.70	2,573,684
2020-06-01	$14.52	$15.03	$14.27	$14.87	$14.87	1,507,873
2020-05-29	$14.21	$14.87	$13.97	$14.60	$14.60	2,134,936
2020-05-28	$14.47	$14.82	$14.14	$14.24	$14.24	1,542,352
2020-05-27	$14.41	$14.64	$13.83	$14.36	$14.36	1,328,415
2020-05-26	$15.50	$15.61	$14.23	$14.33	$14.33	1,693,909
2020-05-22	$14.74	$15.13	$14.51	$14.99	$14.99	934,262
2020-05-21	$14.27	$14.74	$14.16	$14.59	$14.59	1,341,691
2020-05-20	$14.45	$15.07	$14.17	$14.27	$14.27	3,432,791
2020-05-19	$14.00	$14.64	$13.84	$14.14	$14.14	2,827,818
2020-05-18	$13.70	$14.13	$13.66	$13.87	$13.87	2,599,339
2020-05-15	$12.84	$13.46	$12.73	$13.20	$13.20	2,462,600
2020-05-14	$12.50	$12.97	$11.93	$12.96	$12.96	2,170,907
2020-05-13	$12.70	$13.03	$12.40	$12.97	$12.97	2,790,665
2020-05-12	$12.90	$13.93	$12.36	$12.95	$12.95	4,633,771
2020-05-11	$11.52	$13.69	$11.52	$12.75	$12.75	11,571,367
2020-05-08	$10.21	$10.71	$10.01	$10.47	$10.47	2,132,430
2020-05-07	$10.00	$10.12	$9.79	$10.00	$10.00	1,923,665
2020-05-06	$9.67	$9.94	$9.47	$9.89	$9.89	1,397,847
2020-05-05	$9.43	$9.72	$9.29	$9.63	$9.63	1,384,184
2020-05-04	$9.00	$9.16	$8.59	$9.15	$9.15	1,146,435
2020-05-01	$9.36	$9.64	$8.95	$9.22	$9.22	1,569,810
2020-04-30	$10.03	$10.25	$9.64	$9.94	$9.94	1,382,989
2020-04-29	$9.80	$10.25	$9.73	$10.15	$10.15	2,255,737
2020-04-28	$9.52	$9.73	$9.14	$9.47	$9.47	1,424,378
2020-04-27	$9.10	$9.43	$9.02	$9.24	$9.24	1,187,930
2020-04-24	$8.72	$9.11	$8.72	$9.01	$9.01	1,324,341
2020-04-23	$9.04	$9.19	$8.43	$8.66	$8.66	1,991,403
2020-04-22	$8.35	$8.62	$8.22	$8.43	$8.43	1,203,834
2020-04-21	$7.91	$8.47	$7.91	$8.10	$8.10	1,806,574
2020-04-20	$8.44	$8.81	$8.07	$8.30	$8.30	2,052,397
2020-04-17	$8.56	$8.95	$8.43	$8.76	$8.76	2,216,616
2020-04-16	$8.74	$8.84	$7.90	$8.25	$8.25	2,946,654
2020-04-15	$8.67	$8.86	$8.28	$8.73	$8.73	1,825,103
2020-04-14	$9.54	$9.78	$9.05	$9.08	$9.08	1,421,968
2020-04-13	$9.46	$9.48	$8.97	$9.32	$9.32	1,588,767
2020-04-09	$9.11	$9.98	$9.07	$9.52	$9.52	5,278,008
2020-04-08	$7.69	$8.71	$7.60	$8.64	$8.64	2,334,732
2020-04-07	$8.06	$8.38	$7.41	$7.57	$7.57	2,226,382
2020-04-06	$7.20	$7.83	$7.20	$7.62	$7.62	2,248,293
2020-04-03	$7.02	$7.22	$6.27	$6.78	$6.78	2,414,199
2020-04-02	$6.37	$7.19	$6.27	$6.98	$6.98	2,777,474
2020-04-01	$7.85	$7.85	$6.50	$6.59	$6.59	3,716,692
2020-03-31	$8.57	$8.95	$7.95	$8.09	$8.09	2,422,147
2020-03-30	$9.03	$9.03	$8.01	$8.67	$8.67	2,514,899
2020-03-27	$8.66	$9.03	$8.37	$8.92	$8.92	3,067,655
2020-03-26	$8.92	$9.24	$8.46	$9.07	$9.07	1,974,244
2020-03-25	$9.40	$9.61	$8.50	$8.83	$8.83	2,748,093
2020-03-24	$9.42	$9.80	$9.04	$9.50	$9.50	3,386,668
2020-03-23	$8.22	$8.95	$7.51	$8.85	$8.85	4,039,578
2020-03-20	$8.50	$9.08	$7.79	$8.15	$8.15	6,448,326
2020-03-19	$7.71	$9.06	$7.65	$8.35	$8.35	3,498,870
2020-03-18	$7.88	$9.43	$7.51	$7.79	$7.79	4,165,249
2020-03-17	$8.23	$8.68	$7.55	$8.61	$8.61	4,842,833
2020-03-16	$8.40	$8.84	$7.27	$8.10	$8.10	5,880,979
2020-03-13	$7.87	$9.90	$6.97	$9.87	$9.87	9,379,410
2020-03-12	$7.75	$7.84	$6.13	$7.09	$7.09	6,508,165
2020-03-11	$9.49	$9.76	$8.09	$8.44	$8.44	4,631,041
2020-03-10	$9.66	$9.75	$8.67	$9.69	$9.69	5,385,815
2020-03-09	$10.90	$10.90	$9.23	$9.26	$9.26	4,871,660
2020-03-06	$11.88	$12.48	$11.66	$12.01	$12.01	2,549,495
2020-03-05	$13.24	$13.60	$12.25	$12.39	$12.39	3,240,549
2020-03-04	$13.46	$13.52	$13.03	$13.38	$13.38	1,823,843
2020-03-03	$13.56	$13.61	$12.78	$13.24	$13.24	2,877,242
2020-03-02	$13.08	$13.50	$12.71	$13.49	$13.49	2,534,465
2020-02-28	$11.75	$12.98	$11.73	$12.96	$12.96	2,866,146
2020-02-27	$12.46	$13.11	$12.26	$12.27	$12.27	2,795,531
2020-02-26	$13.33	$13.73	$12.97	$13.02	$13.02	2,202,347
2020-02-25	$13.79	$13.81	$13.14	$13.26	$13.26	1,849,141
2020-02-24	$13.56	$13.93	$13.43	$13.73	$13.73	1,697,651
2020-02-21	$14.43	$14.47	$14.18	$14.24	$14.24	2,154,379
2020-02-20	$14.02	$14.59	$14.02	$14.55	$14.55	2,944,365
2020-02-19	$13.57	$14.17	$13.57	$14.10	$14.10	1,970,029
2020-02-18	$13.33	$13.82	$13.33	$13.61	$13.61	1,788,047
2020-02-14	$13.56	$13.78	$13.21	$13.40	$13.40	1,895,148
2020-02-13	$13.21	$13.56	$13.12	$13.53	$13.53	2,271,337
2020-02-12	$12.82	$13.54	$12.75	$13.37	$13.37	3,234,298
2020-02-11	$12.98	$13.10	$12.45	$12.88	$12.88	2,873,671
2020-02-10	$12.65	$13.05	$11.85	$12.86	$12.86	7,154,393
2020-02-07	$12.51	$12.52	$12.06	$12.18	$12.18	5,019,504
2020-02-06	$13.11	$13.15	$12.68	$12.69	$12.69	2,199,241
2020-02-05	$13.48	$13.48	$12.93	$13.05	$13.05	1,466,600
2020-02-04	$13.02	$13.52	$13.02	$13.24	$13.24	2,666,090
2020-02-03	$12.75	$12.90	$12.68	$12.82	$12.82	2,338,439
2020-01-31	$13.14	$13.14	$12.60	$12.77	$12.77	3,313,606
2020-01-30	$13.25	$13.51	$13.02	$13.30	$13.30	2,092,988
2020-01-29	$13.89	$13.96	$13.30	$13.38	$13.38	1,673,233
2020-01-28	$13.65	$14.11	$13.65	$13.81	$13.81	1,376,258
2020-01-27	$13.65	$13.80	$13.32	$13.57	$13.57	2,993,702
2020-01-24	$14.50	$14.55	$13.84	$14.11	$14.11	2,677,374
2020-01-23	$13.93	$14.37	$13.71	$14.27	$14.27	4,923,716
2020-01-22	$13.95	$14.33	$13.82	$14.00	$14.00	4,244,984
2020-01-21	$13.70	$13.97	$13.49	$13.86	$13.86	7,348,999
2020-01-17	$13.10	$13.16	$12.76	$12.97	$12.97	2,038,757
2020-01-16	$12.69	$13.20	$12.69	$12.97	$12.97	3,957,427
2020-01-15	$12.10	$12.75	$12.10	$12.58	$12.58	2,926,100
2020-01-14	$12.21	$12.33	$12.10	$12.15	$12.15	1,373,687
2020-01-13	$12.40	$12.57	$12.14	$12.25	$12.25	1,556,840
2020-01-10	$12.59	$12.60	$12.22	$12.47	$12.47	2,200,347
2020-01-09	$12.23	$12.67	$12.18	$12.54	$12.54	1,823,280
2020-01-08	$12.08	$12.25	$11.94	$12.14	$12.14	2,112,668
2020-01-07	$12.06	$12.35	$11.99	$12.12	$12.12	1,942,010
2020-01-06	$12.35	$12.56	$12.15	$12.16	$12.16	2,574,819
2020-01-03	$12.85	$13.02	$12.49	$12.52	$12.52	1,999,866
2020-01-02	$13.63	$13.65	$12.99	$13.03	$13.03	2,549,470
2019-12-31	$13.45	$13.72	$13.40	$13.50	$13.50	3,661,643
2019-12-30	$13.40	$13.55	$13.36	$13.47	$13.47	2,413,942
2019-12-27	$13.42	$13.50	$13.28	$13.36	$13.36	1,740,964
2019-12-26	$13.18	$13.60	$13.11	$13.42	$13.42	2,970,700
2019-12-24	$12.85	$13.20	$12.74	$13.16	$13.16	1,860,704
2019-12-23	$12.58	$12.91	$12.58	$12.73	$12.73	2,957,810
2019-12-20	$12.60	$12.64	$12.43	$12.54	$12.54	2,758,633
2019-12-19	$12.42	$12.65	$12.31	$12.50	$12.50	3,488,411
2019-12-18	$12.11	$12.48	$12.02	$12.39	$12.39	4,032,818
2019-12-17	$11.94	$12.11	$11.83	$12.08	$12.08	2,790,996
2019-12-16	$11.59	$12.10	$11.59	$11.92	$11.92	3,922,811
2019-12-13	$11.21	$11.62	$11.21	$11.51	$11.51	3,164,738
2019-12-12	$11.06	$11.35	$10.99	$11.23	$11.23	4,585,548
2019-12-11	$11.13	$11.31	$10.95	$11.05	$11.05	2,809,060
2019-12-10	$11.32	$11.54	$11.09	$11.15	$11.15	3,868,617
2019-12-09	$11.76	$11.99	$11.38	$11.38	$11.38	2,712,178
2019-12-06	$12.09	$12.30	$11.62	$11.83	$11.83	2,958,647
2019-12-05	$12.35	$12.39	$12.03	$12.03	$12.03	3,004,855
2019-12-04	$12.73	$12.77	$12.25	$12.35	$12.35	2,654,763
2019-12-03	$12.50	$12.75	$12.45	$12.56	$12.56	2,324,179
2019-12-02	$12.79	$12.91	$12.38	$12.61	$12.61	2,751,273
2019-11-29	$12.72	$13.00	$12.72	$12.77	$12.77	1,943,532
2019-11-27	$12.73	$13.02	$12.72	$12.76	$12.76	2,849,758
2019-11-26	$12.30	$12.73	$12.18	$12.60	$12.60	5,967,734
2019-11-25	$12.10	$12.40	$12.10	$12.30	$12.30	3,282,712
2019-11-22	$11.54	$12.04	$11.51	$12.02	$12.02	3,028,189
2019-11-21	$11.50	$12.18	$11.45	$11.54	$11.54	6,307,550
2019-11-20	$12.07	$12.23	$10.80	$11.48	$11.48	10,661,758
2019-11-19	$12.46	$12.50	$11.87	$12.10	$12.10	4,098,165
2019-11-18	$12.41	$12.56	$12.25	$12.35	$12.35	3,170,987
2019-11-15	$12.38	$12.63	$12.18	$12.43	$12.43	2,767,427
2019-11-14	$12.72	$12.87	$12.25	$12.32	$12.32	1,505,683
2019-11-13	$12.42	$12.99	$12.35	$12.69	$12.69	1,210,062
2019-11-12	$12.49	$12.76	$12.46	$12.53	$12.53	584,767
2019-11-11	$12.33	$12.66	$12.20	$12.47	$12.47	521,474
2019-11-08	$12.21	$12.51	$12.15	$12.46	$12.46	521,590
2019-11-07	$12.38	$12.60	$12.25	$12.33	$12.33	657,893
2019-11-06	$12.61	$12.62	$12.24	$12.28	$12.28	840,972
2019-11-05	$12.70	$12.85	$12.61	$12.66	$12.66	1,057,648
2019-11-04	$12.43	$12.67	$12.32	$12.57	$12.57	1,515,197
2019-11-01	$12.19	$12.68	$12.05	$12.36	$12.36	1,844,597
2019-10-31	$11.61	$12.13	$11.50	$12.09	$12.09	1,679,612
2019-10-30	$12.06	$12.19	$11.52	$11.64	$11.64	1,861,010
2019-10-29	$12.15	$12.17	$11.83	$12.12	$12.12	1,096,580
2019-10-28	$12.24	$12.39	$12.12	$12.18	$12.18	1,057,783
2019-10-25	$12.18	$12.37	$12.05	$12.19	$12.19	1,026,745
2019-10-24	$12.23	$12.29	$12.03	$12.14	$12.14	1,173,114
2019-10-23	$12.26	$12.32	$12.10	$12.16	$12.16	1,636,336
2019-10-22	$12.50	$12.50	$12.14	$12.27	$12.27	846,940
2019-10-21	$12.15	$12.50	$11.98	$12.43	$12.43	1,803,885
2019-10-18	$12.25	$12.30	$11.75	$12.09	$12.09	2,170,172
2019-10-17	$12.77	$12.87	$12.29	$12.31	$12.31	2,192,790
2019-10-16	$12.51	$12.96	$12.48	$12.73	$12.73	1,815,300
2019-10-15	$12.48	$12.85	$12.48	$12.53	$12.53	2,218,224
2019-10-14	$12.60	$12.71	$12.46	$12.60	$12.60	1,598,163
2019-10-11	$12.54	$12.91	$12.47	$12.61	$12.61	4,243,923
2019-10-10	$12.85	$13.09	$12.25	$12.36	$12.36	4,677,850
2019-10-09	$13.23	$13.24	$12.59	$12.82	$12.82	4,178,186
2019-10-08	$13.71	$14.03	$12.71	$13.04	$13.04	7,607,466
2019-10-07	$13.44	$14.37	$13.32	$14.09	$14.09	15,034,160
2019-10-04	$11.90	$13.25	$11.79	$13.23	$13.23	28,274,590
2019-10-03	$10.03	$10.30	$9.72	$10.12	$10.12	2,200,973
2019-10-02	$10.10	$10.42	$9.95	$10.09	$10.09	1,824,972
2019-10-01	$10.31	$10.42	$10.03	$10.16	$10.16	1,035,382
2019-09-30	$10.30	$10.39	$10.14	$10.23	$10.23	1,013,556
2019-09-27	$10.26	$10.61	$10.16	$10.30	$10.30	1,230,363
2019-09-26	$10.60	$10.68	$10.27	$10.29	$10.29	609,878
2019-09-25	$10.25	$10.75	$10.25	$10.66	$10.66	1,267,187
2019-09-24	$10.62	$10.66	$10.24	$10.31	$10.31	1,224,181
2019-09-23	$10.31	$10.90	$10.04	$10.63	$10.63	1,386,246
2019-09-20	$10.35	$10.40	$10.01	$10.38	$10.38	2,396,264
2019-09-19	$10.53	$10.74	$10.28	$10.29	$10.29	1,277,664
2019-09-18	$10.59	$10.71	$10.30	$10.40	$10.40	2,457,331
2019-09-17	$10.83	$11.04	$10.60	$10.63	$10.63	1,516,519
2019-09-16	$11.25	$11.51	$10.96	$11.03	$11.03	1,528,014
2019-09-13	$11.66	$11.75	$11.21	$11.36	$11.36	1,755,783
2019-09-12	$11.56	$11.74	$11.04	$11.53	$11.53	7,067,146
2019-09-11	$13.30	$13.32	$12.63	$13.07	$13.07	3,088,066
2019-09-10	$13.10	$13.53	$13.02	$13.30	$13.30	2,051,792
2019-09-09	$13.20	$13.77	$12.97	$13.24	$13.24	3,721,649
2019-09-06	$13.23	$13.55	$12.93	$13.40	$13.40	1,643,469
2019-09-05	$13.43	$13.83	$13.26	$13.30	$13.30	1,463,530
2019-09-04	$13.80	$13.80	$13.19	$13.30	$13.30	1,329,715
2019-09-03	$13.83	$13.94	$13.42	$13.66	$13.66	1,355,381
2019-08-30	$14.35	$14.45	$13.83	$14.12	$14.12	1,500,077
2019-08-29	$13.95	$14.48	$13.75	$14.30	$14.30	2,309,473
2019-08-28	$13.64	$14.02	$13.45	$13.89	$13.89	1,198,840
2019-08-27	$13.80	$14.24	$13.60	$13.70	$13.70	1,268,062
2019-08-26	$13.98	$13.98	$13.38	$13.72	$13.72	1,550,547
2019-08-23	$13.96	$14.15	$13.75	$13.90	$13.90	1,476,233
2019-08-22	$14.23	$14.23	$13.71	$14.08	$14.08	1,836,801
2019-08-21	$14.13	$14.46	$13.89	$14.14	$14.14	4,398,502
2019-08-20	$12.50	$14.08	$12.28	$13.95	$13.95	12,046,009
2019-08-19	$12.51	$13.86	$11.76	$12.43	$12.43	7,529,814
2019-08-16	$12.19	$12.58	$12.03	$12.52	$12.52	2,127,635
2019-08-15	$12.22	$12.37	$11.92	$12.10	$12.10	1,987,872
2019-08-14	$11.58	$12.50	$11.44	$12.15	$12.15	3,200,573
2019-08-13	$11.55	$12.01	$10.69	$11.80	$11.80	4,527,118
2019-08-12	$11.03	$11.08	$10.24	$10.28	$10.28	1,440,550
2019-08-09	$11.20	$11.30	$11.10	$11.15	$11.15	1,140,100
2019-08-08	$10.86	$11.37	$10.86	$11.27	$11.27	1,097,646
2019-08-07	$10.59	$10.96	$10.26	$10.79	$10.79	972,270
2019-08-06	$10.63	$11.02	$10.23	$10.72	$10.72	1,371,191
2019-08-05	$11.11	$11.17	$10.50	$10.59	$10.59	1,068,983
2019-08-02	$11.57	$11.59	$11.01	$11.36	$11.36	1,062,488
2019-08-01	$12.05	$12.35	$11.52	$11.63	$11.63	1,506,154
2019-07-31	$11.76	$12.52	$11.69	$12.04	$12.04	3,504,573
2019-07-30	$11.32	$11.77	$11.22	$11.76	$11.76	783,766
2019-07-29	$11.42	$11.48	$11.16	$11.41	$11.41	580,516
2019-07-26	$11.08	$11.43	$11.00	$11.41	$11.41	572,360
2019-07-25	$11.16	$11.23	$10.90	$11.06	$11.06	597,280
2019-07-24	$10.76	$11.19	$10.76	$11.16	$11.16	776,012
2019-07-23	$10.74	$10.83	$10.64	$10.79	$10.79	631,424
2019-07-22	$10.71	$10.86	$10.65	$10.65	$10.65	1,139,189
2019-07-19	$10.99	$11.19	$10.68	$10.74	$10.74	642,629
2019-07-18	$10.65	$11.04	$10.46	$11.00	$11.00	998,974
2019-07-17	$11.03	$11.05	$10.55	$10.68	$10.68	1,133,966
2019-07-16	$10.95	$11.12	$10.93	$11.03	$11.03	524,619
2019-07-15	$11.25	$11.26	$10.86	$11.00	$11.00	827,753
2019-07-12	$11.04	$11.34	$11.01	$11.23	$11.23	985,327
2019-07-11	$11.06	$11.11	$10.90	$11.00	$11.00	744,110
2019-07-10	$11.22	$11.34	$10.96	$11.06	$11.06	745,146
2019-07-09	$11.05	$11.17	$10.93	$11.15	$11.15	708,597
2019-07-08	$11.48	$11.57	$11.04	$11.15	$11.15	824,614
2019-07-05	$11.34	$11.68	$11.32	$11.54	$11.54	493,334
2019-07-03	$11.30	$11.61	$11.16	$11.40	$11.40	428,882
2019-07-02	$11.46	$11.47	$11.09	$11.21	$11.21	757,157
2019-07-01	$12.15	$12.21	$11.36	$11.47	$11.47	1,444,593
2019-06-28	$11.53	$12.05	$11.53	$11.91	$11.91	2,073,260
2019-06-27	$11.45	$11.76	$11.35	$11.53	$11.53	1,034,683
2019-06-26	$11.48	$11.69	$11.10	$11.44	$11.44	2,888,919
2019-06-25	$12.02	$12.11	$11.39	$11.41	$11.41	1,944,881
2019-06-24	$12.25	$12.35	$11.93	$12.03	$12.03	1,028,002
2019-06-21	$12.37	$12.65	$12.11	$12.23	$12.23	1,392,459
2019-06-20	$12.27	$12.72	$12.27	$12.43	$12.43	910,900
2019-06-19	$12.34	$12.47	$12.05	$12.15	$12.15	782,932
2019-06-18	$12.24	$12.67	$12.16	$12.35	$12.35	1,174,637
2019-06-17	$12.20	$12.35	$12.03	$12.12	$12.12	992,361
2019-06-14	$12.50	$12.66	$12.19	$12.19	$12.19	952,047
2019-06-13	$12.15	$12.57	$12.15	$12.51	$12.51	1,151,985
2019-06-12	$12.08	$12.12	$11.95	$12.10	$12.10	840,548
2019-06-11	$12.39	$12.50	$12.03	$12.11	$12.11	852,041
2019-06-10	$12.43	$12.56	$12.27	$12.30	$12.30	1,013,133
2019-06-07	$12.14	$12.49	$12.05	$12.36	$12.36	743,315
2019-06-06	$11.81	$12.29	$11.80	$12.25	$12.25	933,575
2019-06-05	$12.45	$12.52	$11.97	$11.98	$11.98	775,163
2019-06-04	$12.27	$12.52	$12.14	$12.39	$12.39	1,680,698
2019-06-03	$12.57	$12.58	$12.09	$12.17	$12.17	1,455,653
2019-05-31	$12.02	$12.93	$11.94	$12.58	$12.58	2,842,558
2019-05-30	$12.63	$12.75	$12.09	$12.17	$12.17	1,380,482
2019-05-29	$12.78	$12.83	$12.41	$12.65	$12.65	1,334,129
2019-05-28	$12.89	$13.02	$12.79	$12.92	$12.92	1,185,200
2019-05-24	$13.46	$13.46	$12.89	$12.90	$12.90	2,439,540
2019-05-23	$13.68	$13.75	$13.21	$13.36	$13.36	1,733,214
2019-05-22	$14.06	$14.10	$13.75	$13.91	$13.91	1,897,175
2019-05-21	$14.34	$14.53	$13.97	$14.11	$14.11	2,162,156
2019-05-20	$14.29	$14.51	$14.24	$14.25	$14.25	954,257
2019-05-17	$14.63	$14.83	$14.53	$14.53	$14.53	1,643,785
2019-05-16	$14.87	$15.15	$14.64	$14.67	$14.67	1,249,598
2019-05-15	$14.80	$14.96	$14.64	$14.84	$14.84	1,722,446
2019-05-14	$14.82	$15.18	$14.71	$14.90	$14.90	1,862,654
2019-05-13	$14.78	$15.30	$14.59	$14.80	$14.80	3,084,753
2019-05-10	$15.16	$15.51	$14.64	$15.00	$15.00	4,404,867
2019-05-09	$16.61	$16.68	$15.33	$15.37	$15.37	6,214,100
2019-05-08	$18.25	$18.43	$18.10	$18.36	$18.36	1,128,037
2019-05-07	$18.53	$18.66	$18.16	$18.34	$18.34	723,082
2019-05-06	$18.34	$18.77	$18.15	$18.75	$18.75	1,095,147
2019-05-03	$18.79	$18.91	$18.60	$18.79	$18.79	686,225
2019-05-02	$18.75	$18.95	$18.48	$18.69	$18.69	962,350
2019-05-01	$19.11	$19.13	$18.74	$18.74	$18.74	1,003,923
2019-04-30	$18.84	$19.23	$18.77	$19.08	$19.08	1,120,058
2019-04-29	$19.32	$19.45	$18.77	$18.91	$18.91	1,104,888
2019-04-26	$19.19	$19.49	$18.74	$19.24	$19.24	1,362,085
2019-04-25	$19.32	$22.35	$18.87	$19.16	$19.16	5,094,603
2019-04-24	$19.31	$19.39	$19.14	$19.33	$19.33	535,440
2019-04-23	$19.32	$19.47	$19.07	$19.28	$19.28	1,151,290
2019-04-22	$18.97	$19.36	$18.92	$19.30	$19.30	820,661
2019-04-18	$18.86	$19.32	$18.83	$19.01	$19.01	1,366,444
2019-04-17	$18.72	$19.14	$18.47	$18.97	$18.97	2,262,567
2019-04-16	$18.67	$18.76	$18.41	$18.60	$18.60	828,169
2019-04-15	$18.44	$18.86	$18.40	$18.69	$18.69	1,090,442
2019-04-12	$18.79	$18.82	$18.29	$18.38	$18.38	1,394,545
2019-04-11	$18.74	$18.90	$18.38	$18.67	$18.67	1,308,292
2019-04-10	$18.55	$18.87	$18.51	$18.74	$18.74	1,454,380
2019-04-09	$18.50	$18.57	$18.01	$18.49	$18.49	5,806,234
2019-04-08	$17.14	$18.10	$16.95	$17.75	$17.75	2,611,988
2019-04-05	$16.95	$17.31	$16.89	$17.21	$17.21	1,537,673
2019-04-04	$17.00	$17.23	$16.81	$16.90	$16.90	756,878
2019-04-03	$17.26	$17.26	$16.92	$17.04	$17.04	653,226
2019-04-02	$17.15	$17.43	$17.02	$17.11	$17.11	1,077,484
2019-04-01	$16.87	$17.16	$16.40	$17.15	$17.15	1,635,786
2019-03-29	$17.08	$17.24	$16.60	$16.83	$16.83	1,665,861
2019-03-28	$17.30	$17.41	$16.89	$17.01	$17.01	644,509
2019-03-27	$17.68	$17.68	$17.09	$17.27	$17.27	2,711,101
2019-03-26	$17.60	$17.81	$16.34	$17.75	$17.75	5,499,288
2019-03-25	$18.00	$18.33	$17.23	$17.51	$17.51	14,609,803
2019-03-22	$13.80	$13.90	$12.89	$13.21	$13.21	2,118,721
2019-03-21	$13.79	$14.16	$13.66	$13.98	$13.98	918,826
2019-03-20	$14.26	$14.26	$13.80	$13.82	$13.82	971,498
2019-03-19	$14.49	$14.69	$14.31	$14.35	$14.35	1,083,759
2019-03-18	$14.58	$14.64	$14.25	$14.44	$14.44	475,797
2019-03-15	$14.38	$14.65	$14.38	$14.54	$14.54	1,790,557
2019-03-14	$14.66	$14.70	$14.39	$14.42	$14.42	426,304
2019-03-13	$14.95	$14.98	$14.58	$14.62	$14.62	1,080,354
2019-03-12	$15.10	$15.26	$14.86	$14.94	$14.94	924,784
2019-03-11	$14.30	$14.81	$14.26	$14.80	$14.80	669,408
2019-03-08	$14.23	$14.36	$14.16	$14.22	$14.22	626,791
2019-03-07	$14.65	$14.66	$14.11	$14.36	$14.36	1,457,374
2019-03-06	$14.98	$15.06	$14.63	$14.66	$14.66	974,029
2019-03-05	$15.23	$15.38	$15.03	$15.05	$15.05	1,071,994
2019-03-04	$15.69	$15.90	$15.11	$15.23	$15.23	1,149,766
2019-03-01	$15.60	$15.69	$15.44	$15.67	$15.67	968,733
2019-02-28	$15.46	$15.68	$14.96	$15.49	$15.49	2,060,439
2019-02-27	$15.72	$15.72	$15.39	$15.49	$15.49	856,186
2019-02-26	$16.33	$16.43	$15.78	$15.79	$15.79	719,764
2019-02-25	$16.29	$16.51	$16.11	$16.35	$16.35	902,672
2019-02-22	$16.22	$16.42	$16.03	$16.11	$16.11	686,749
2019-02-21	$16.02	$16.22	$15.91	$16.11	$16.11	445,087
2019-02-20	$15.96	$16.36	$15.95	$16.00	$16.00	621,627
2019-02-19	$15.90	$16.41	$15.86	$16.19	$16.19	1,144,242
2019-02-15	$15.88	$16.12	$15.66	$15.92	$15.92	733,645
2019-02-14	$16.19	$16.23	$15.74	$15.79	$15.79	905,895
2019-02-13	$15.60	$16.20	$15.52	$16.18	$16.18	1,472,490
2019-02-12	$15.40	$15.84	$14.90	$15.47	$15.47	1,923,871
2019-02-11	$16.40	$16.74	$15.25	$15.52	$15.52	3,917,223
2019-02-08	$17.60	$17.76	$17.18	$17.73	$17.73	1,156,666
2019-02-07	$17.26	$17.68	$17.13	$17.65	$17.65	1,031,934
2019-02-06	$17.11	$17.50	$16.98	$17.46	$17.46	899,708
2019-02-05	$17.26	$17.33	$16.85	$17.06	$17.06	786,246
2019-02-04	$17.20	$17.37	$17.04	$17.21	$17.21	466,948
2019-02-01	$16.87	$17.15	$16.78	$17.15	$17.15	566,140
2019-01-31	$16.97	$17.24	$16.82	$16.91	$16.91	1,157,165
2019-01-30	$16.69	$17.03	$16.34	$17.02	$17.02	717,523
2019-01-29	$16.58	$16.90	$16.20	$16.60	$16.60	1,182,719
2019-01-28	$15.90	$16.67	$15.79	$16.66	$16.66	966,264
2019-01-25	$15.45	$16.45	$15.25	$16.21	$16.21	1,954,944
2019-01-24	$14.57	$14.75	$14.52	$14.61	$14.61	900,320
2019-01-23	$14.71	$14.90	$14.32	$14.57	$14.57	782,633
2019-01-22	$15.09	$15.21	$14.56	$14.70	$14.70	864,972
2019-01-18	$15.35	$15.45	$15.17	$15.20	$15.20	865,257
2019-01-17	$15.53	$15.67	$15.15	$15.28	$15.28	945,828
2019-01-16	$15.66	$16.05	$15.50	$15.68	$15.68	894,592
2019-01-15	$15.64	$15.74	$15.46	$15.67	$15.67	436,524
2019-01-14	$15.49	$15.69	$15.39	$15.58	$15.58	770,621
2019-01-11	$15.54	$15.80	$15.41	$15.63	$15.63	537,485
2019-01-10	$15.39	$15.69	$15.26	$15.68	$15.68	484,711
2019-01-09	$15.41	$15.53	$15.27	$15.49	$15.49	918,696
2019-01-08	$15.47	$15.47	$15.06	$15.30	$15.30	968,851
2019-01-07	$15.27	$15.52	$15.16	$15.34	$15.34	711,821
2019-01-04	$14.73	$15.49	$14.68	$15.38	$15.38	1,119,503
2019-01-03	$14.45	$14.99	$14.20	$14.60	$14.60	581,137
2019-01-02	$14.40	$14.85	$14.26	$14.59	$14.59	777,128
2018-12-31	$14.49	$14.64	$13.99	$14.56	$14.56	1,292,030
2018-12-28	$14.30	$14.69	$14.25	$14.43	$14.43	1,374,901
2018-12-27	$14.38	$14.46	$13.96	$14.31	$14.31	1,315,362
2018-12-26	$14.48	$14.70	$14.05	$14.64	$14.64	1,613,860
2018-12-24	$14.35	$14.82	$14.09	$14.49	$14.49	482,651
2018-12-21	$15.11	$15.38	$14.39	$14.47	$14.47	1,087,144
2018-12-20	$15.66	$15.87	$14.71	$15.16	$15.16	1,187,430
2018-12-19	$16.28	$16.43	$15.20	$15.62	$15.62	1,042,548
2018-12-18	$16.69	$17.01	$16.07	$16.20	$16.20	832,146
2018-12-17	$17.36	$17.40	$16.54	$16.65	$16.65	1,302,635
2018-12-14	$17.60	$18.09	$17.47	$17.58	$17.58	804,196
2018-12-13	$18.07	$18.08	$17.49	$17.72	$17.72	914,500
2018-12-12	$17.74	$18.12	$16.94	$18.03	$18.03	2,049,074
2018-12-11	$17.35	$17.80	$17.27	$17.47	$17.47	1,076,210
2018-12-10	$17.06	$17.72	$17.03	$17.23	$17.23	1,682,387
2018-12-07	$16.62	$17.26	$16.49	$17.12	$17.12	1,696,737
2018-12-06	$16.39	$16.93	$16.15	$16.62	$16.62	1,656,154
2018-12-04	$16.86	$18.06	$16.50	$16.77	$16.77	3,578,271
2018-12-03	$15.75	$16.09	$15.41	$15.75	$15.75	1,016,089
2018-11-30	$15.35	$15.58	$15.18	$15.57	$15.57	1,474,192
2018-11-29	$15.34	$15.59	$15.26	$15.46	$15.46	742,190
2018-11-28	$15.03	$15.59	$14.68	$15.47	$15.47	827,259
2018-11-27	$15.18	$15.38	$14.91	$14.92	$14.92	419,093
2018-11-26	$15.18	$15.55	$15.09	$15.28	$15.28	566,818
2018-11-23	$14.98	$15.27	$14.98	$14.99	$14.99	200,175
2018-11-21	$14.81	$15.22	$14.75	$15.14	$15.14	764,688
2018-11-20	$14.82	$15.20	$14.24	$14.65	$14.65	1,559,565
2018-11-19	$15.56	$15.93	$14.95	$15.12	$15.12	958,580
2018-11-16	$15.91	$16.08	$15.55	$15.57	$15.57	628,394
2018-11-15	$15.77	$16.12	$15.64	$15.95	$15.95	1,023,022
2018-11-14	$16.10	$16.11	$15.53	$15.76	$15.76	865,359
2018-11-13	$16.05	$16.19	$15.74	$15.84	$15.84	1,246,973
2018-11-12	$16.23	$16.38	$15.88	$15.92	$15.92	580,482
2018-11-09	$16.37	$16.45	$15.95	$16.23	$16.23	894,310
2018-11-08	$16.75	$16.84	$16.35	$16.65	$16.65	493,018
2018-11-07	$16.77	$16.97	$16.65	$16.78	$16.78	570,453
2018-11-06	$16.14	$16.91	$16.00	$16.67	$16.67	979,151
2018-11-05	$16.12	$16.31	$15.79	$16.09	$16.09	683,571
2018-11-02	$16.50	$16.75	$15.99	$16.08	$16.08	1,090,592
2018-11-01	$16.56	$16.67	$16.27	$16.62	$16.62	908,112
2018-10-31	$16.74	$16.74	$16.24	$16.42	$16.42	854,893
2018-10-30	$16.35	$16.77	$16.20	$16.45	$16.45	934,646
2018-10-29	$17.13	$17.41	$16.20	$16.42	$16.42	843,082
2018-10-26	$16.68	$17.15	$16.36	$16.82	$16.82	631,155
2018-10-25	$16.12	$17.10	$16.00	$17.03	$17.03	1,177,948
2018-10-24	$17.51	$17.58	$15.80	$15.84	$15.84	2,458,299
2018-10-23	$17.36	$17.68	$16.93	$17.54	$17.54	789,712
2018-10-22	$17.85	$17.94	$17.46	$17.64	$17.64	847,019
2018-10-19	$18.14	$18.39	$17.76	$17.80	$17.80	1,754,245
2018-10-18	$18.81	$18.88	$18.08	$18.15	$18.15	890,161
2018-10-17	$18.89	$19.00	$18.54	$18.98	$18.98	483,680
2018-10-16	$18.90	$19.06	$18.80	$18.96	$18.96	685,988
2018-10-15	$18.73	$19.01	$18.46	$18.80	$18.80	2,365,212
2018-10-12	$19.58	$19.62	$18.59	$18.72	$18.72	1,240,598
2018-10-11	$19.45	$19.60	$19.05	$19.23	$19.23	1,184,036
2018-10-10	$20.34	$20.48	$19.53	$19.55	$19.55	1,062,868
2018-10-09	$21.03	$21.37	$20.31	$20.40	$20.40	1,046,362
2018-10-08	$21.62	$21.79	$20.74	$21.03	$21.03	639,258
2018-10-05	$21.49	$21.98	$21.27	$21.50	$21.50	959,984
2018-10-04	$21.80	$21.90	$21.42	$21.80	$21.80	513,626
2018-10-03	$21.72	$22.03	$21.60	$21.75	$21.75	610,207
2018-10-02	$21.72	$21.89	$21.45	$21.64	$21.64	464,746
2018-10-01	$22.22	$22.36	$21.66	$21.67	$21.67	966,616
2018-09-28	$21.84	$22.14	$21.69	$22.14	$22.14	861,020
2018-09-27	$21.77	$22.01	$21.67	$21.86	$21.86	348,087
2018-09-26	$21.77	$21.90	$21.62	$21.65	$21.65	583,419
2018-09-25	$21.74	$21.95	$21.61	$21.72	$21.72	661,233
2018-09-24	$21.46	$21.75	$21.19	$21.74	$21.74	514,197
2018-09-21	$21.15	$21.58	$21.11	$21.56	$21.56	1,000,672
2018-09-20	$20.99	$21.24	$20.89	$21.15	$21.15	905,568
2018-09-19	$21.46	$21.48	$20.70	$20.89	$20.89	982,179
2018-09-18	$21.33	$21.79	$21.31	$21.58	$21.58	642,777
2018-09-17	$21.71	$21.71	$21.21	$21.25	$21.25	696,532
2018-09-14	$21.97	$22.06	$21.60	$21.70	$21.70	486,166
2018-09-13	$22.21	$22.49	$21.93	$21.98	$21.98	541,840
2018-09-12	$22.07	$22.21	$21.74	$22.13	$22.13	675,408
2018-09-11	$21.93	$22.16	$21.73	$22.06	$22.06	549,549
2018-09-10	$22.18	$22.29	$21.77	$21.97	$21.97	577,090
2018-09-07	$22.00	$22.32	$21.97	$22.04	$22.04	644,789
2018-09-06	$21.61	$22.15	$21.51	$22.06	$22.06	1,038,632
2018-09-05	$22.10	$22.24	$21.22	$21.43	$21.43	1,580,699
2018-09-04	$23.20	$23.23	$22.07	$22.21	$22.21	1,107,650
2018-08-31	$22.76	$23.40	$22.73	$23.36	$23.36	1,181,545
2018-08-30	$23.03	$23.13	$22.85	$22.95	$22.95	562,382
2018-08-29	$22.95	$23.13	$22.83	$23.01	$23.01	859,704
2018-08-28	$22.94	$23.13	$22.84	$22.90	$22.90	826,138
2018-08-27	$22.95	$23.25	$22.76	$22.91	$22.91	1,597,041
2018-08-24	$22.62	$23.25	$22.62	$22.95	$22.95	1,822,807
2018-08-23	$22.23	$22.55	$22.23	$22.54	$22.54	524,968
2018-08-22	$21.99	$22.34	$21.99	$22.28	$22.28	621,777
2018-08-21	$22.18	$22.33	$21.96	$21.99	$21.99	692,774
2018-08-20	$22.09	$22.16	$21.88	$22.00	$22.00	564,741
2018-08-17	$21.74	$22.05	$21.57	$21.98	$21.98	483,787
2018-08-16	$21.57	$22.01	$21.57	$21.74	$21.74	806,711
2018-08-15	$21.87	$22.08	$21.21	$21.50	$21.50	1,163,767
2018-08-14	$21.82	$22.05	$21.73	$21.99	$21.99	1,328,658
2018-08-13	$21.74	$22.10	$21.64	$21.84	$21.84	1,323,484
2018-08-10	$20.60	$21.57	$20.60	$21.57	$21.57	1,669,140
2018-08-09	$20.83	$20.95	$20.16	$20.68	$20.68	1,209,474
2018-08-08	$19.99	$20.31	$19.79	$19.96	$19.96	1,594,539
2018-08-07	$20.20	$20.34	$19.95	$19.96	$19.96	977,885
2018-08-06	$20.06	$20.26	$19.98	$20.08	$20.08	542,778
2018-08-03	$20.30	$20.52	$20.06	$20.10	$20.10	467,326
2018-08-02	$20.25	$20.45	$20.13	$20.28	$20.28	350,279
2018-08-01	$20.61	$20.88	$20.25	$20.39	$20.39	509,193
2018-07-31	$20.62	$20.71	$20.34	$20.58	$20.58	1,357,864
2018-07-30	$20.96	$21.24	$20.39	$20.50	$20.50	775,562
2018-07-27	$21.28	$21.45	$20.75	$21.01	$21.01	475,339
2018-07-26	$21.11	$21.22	$20.85	$21.15	$21.15	1,806,728
2018-07-25	$21.11	$21.24	$20.98	$21.06	$21.06	817,284
2018-07-24	$21.12	$21.43	$20.68	$21.00	$21.00	644,936
2018-07-23	$21.35	$21.45	$20.75	$20.97	$20.97	658,524
2018-07-20	$21.36	$21.86	$21.01	$21.35	$21.35	1,122,641
2018-07-19	$21.03	$21.52	$20.75	$21.40	$21.40	1,168,861
2018-07-18	$21.13	$21.65	$20.90	$21.01	$21.01	1,240,627
2018-07-17	$20.89	$21.17	$20.63	$21.14	$21.14	1,137,730
2018-07-16	$20.84	$21.45	$20.61	$20.91	$20.91	1,623,348
2018-07-13	$20.98	$21.16	$20.66	$20.86	$20.86	1,045,870
2018-07-12	$20.95	$21.38	$20.70	$20.98	$20.98	1,182,789
2018-07-11	$20.84	$21.06	$20.59	$20.94	$20.94	1,140,814
2018-07-10	$20.83	$21.08	$20.37	$21.05	$21.05	1,060,695
2018-07-09	$21.34	$21.55	$20.81	$20.85	$20.85	2,173,055
2018-07-06	$21.42	$21.64	$21.25	$21.31	$21.31	2,004,100
2018-07-05	$20.31	$21.48	$20.11	$21.26	$21.26	1,442,190
2018-07-03	$20.83	$20.83	$20.04	$20.11	$20.11	621,105
2018-07-02	$19.94	$20.89	$19.70	$20.84	$20.84	1,881,112
2018-06-29	$19.52	$20.26	$19.26	$20.08	$20.08	1,301,138
2018-06-28	$19.84	$20.01	$19.40	$19.52	$19.52	986,030
2018-06-27	$20.08	$20.08	$19.71	$19.75	$19.75	1,198,140
2018-06-26	$20.08	$20.18	$19.45	$20.11	$20.11	1,325,223
2018-06-25	$20.90	$21.07	$19.98	$20.10	$20.10	1,698,301
2018-06-22	$20.75	$21.31	$20.28	$21.07	$21.07	12,854,857
2018-06-21	$20.85	$21.22	$20.40	$20.70	$20.70	1,496,425
2018-06-20	$20.96	$21.21	$20.78	$20.89	$20.89	931,958
2018-06-19	$21.23	$21.33	$20.84	$20.95	$20.95	988,421
2018-06-18	$21.59	$21.74	$21.24	$21.41	$21.41	1,073,054
2018-06-15	$21.44	$21.94	$21.36	$21.72	$21.72	1,633,527
2018-06-14	$21.65	$22.06	$21.28	$21.45	$21.45	1,257,143
2018-06-13	$21.75	$22.00	$21.55	$21.72	$21.72	785,510
2018-06-12	$21.79	$21.95	$21.46	$21.75	$21.75	1,380,096
2018-06-11	$21.23	$22.01	$21.07	$21.77	$21.77	1,242,279
2018-06-08	$20.83	$21.47	$20.66	$21.23	$21.23	3,060,905
2018-06-07	$21.77	$21.81	$20.73	$20.75	$20.75	3,192,431
2018-06-06	$22.76	$22.85	$21.35	$21.35	$21.35	2,636,539
2018-06-05	$22.88	$23.22	$22.59	$23.04	$23.04	609,370
2018-06-04	$22.96	$23.19	$22.73	$22.85	$22.85	538,779
2018-06-01	$22.14	$23.11	$22.01	$22.95	$22.95	972,336
2018-05-31	$21.64	$22.39	$21.55	$22.07	$22.07	1,763,052
2018-05-30	$22.27	$22.44	$21.51	$21.57	$21.57	1,002,403
2018-05-29	$22.20	$22.35	$21.98	$22.11	$22.11	649,242
2018-05-25	$22.48	$22.62	$22.15	$22.40	$22.40	538,782
2018-05-24	$22.29	$22.73	$22.11	$22.42	$22.42	793,608
2018-05-23	$22.28	$22.31	$22.06	$22.18	$22.18	480,986
2018-05-22	$22.00	$22.41	$21.77	$22.28	$22.28	637,213
2018-05-21	$22.06	$22.42	$21.94	$22.03	$22.03	590,296
2018-05-18	$22.47	$22.54	$21.79	$22.15	$22.15	1,320,217
2018-05-17	$22.54	$22.81	$22.38	$22.43	$22.43	1,336,843
2018-05-16	$21.64	$22.84	$21.64	$22.60	$22.60	1,945,728
2018-05-15	$20.98	$21.96	$20.85	$21.79	$21.79	1,224,560
2018-05-14	$21.64	$21.64	$20.89	$21.05	$21.05	987,383
2018-05-11	$21.50	$22.48	$21.03	$21.52	$21.52	1,813,102
2018-05-10	$22.50	$22.71	$20.22	$21.50	$21.50	3,608,772
2018-05-09	$23.37	$23.53	$23.31	$23.49	$23.49	1,342,039
2018-05-08	$23.29	$23.54	$23.23	$23.39	$23.39	770,524
2018-05-07	$23.07	$23.52	$23.00	$23.38	$23.38	747,705
2018-05-04	$23.09	$23.09	$22.84	$23.00	$23.00	272,788
2018-05-03	$22.88	$23.25	$22.88	$23.00	$23.00	636,162
2018-05-02	$22.80	$23.25	$22.74	$22.87	$22.87	849,688
2018-05-01	$22.90	$22.93	$22.77	$22.83	$22.83	483,827
2018-04-30	$23.01	$23.04	$22.65	$22.89	$22.89	834,579
2018-04-27	$22.95	$22.99	$22.64	$22.94	$22.94	868,236
2018-04-26	$22.78	$22.94	$22.63	$22.81	$22.81	347,491
2018-04-25	$22.77	$22.98	$22.48	$22.84	$22.84	486,074
2018-04-24	$22.57	$23.01	$22.57	$22.88	$22.88	831,488
2018-04-23	$22.74	$22.93	$22.49	$22.60	$22.60	765,041
2018-04-20	$22.53	$22.93	$21.92	$22.78	$22.78	747,461
2018-04-19	$23.02	$23.06	$22.42	$22.47	$22.47	782,834
2018-04-18	$23.08	$23.08	$22.83	$22.92	$22.92	479,307
2018-04-17	$23.12	$23.64	$22.89	$23.02	$23.02	929,977
2018-04-16	$22.81	$23.05	$22.66	$23.00	$23.00	585,747
2018-04-13	$22.87	$23.00	$22.53	$22.76	$22.76	332,150
2018-04-12	$22.66	$23.15	$22.61	$22.79	$22.79	408,937
2018-04-11	$22.50	$22.61	$22.44	$22.51	$22.51	456,288
2018-04-10	$22.71	$22.82	$22.60	$22.65	$22.65	377,875
2018-04-09	$22.79	$22.84	$22.48	$22.54	$22.54	457,809
2018-04-06	$22.58	$22.90	$22.43	$22.76	$22.76	635,872
2018-04-05	$22.67	$22.82	$22.66	$22.80	$22.80	467,095
2018-04-04	$22.01	$22.91	$21.93	$22.61	$22.61	1,327,719
2018-04-03	$21.85	$22.42	$21.76	$22.25	$22.25	773,024
2018-04-02	$22.25	$22.48	$21.66	$21.72	$21.72	916,674
2018-03-29	$22.54	$22.77	$22.35	$22.40	$22.40	1,168,730
2018-03-28	$22.53	$22.68	$22.27	$22.44	$22.44	779,573
2018-03-27	$22.74	$22.91	$22.44	$22.52	$22.52	913,121
2018-03-26	$22.58	$23.06	$22.58	$22.79	$22.79	740,521
2018-03-23	$22.81	$23.29	$22.41	$22.48	$22.48	1,251,300
2018-03-22	$22.90	$23.76	$22.82	$22.85	$22.85	2,942,537
2018-03-21	$22.87	$23.48	$22.87	$23.00	$23.00	3,268,964
2018-03-20	$22.28	$22.96	$22.21	$22.88	$22.88	3,183,174
2018-03-19	$22.82	$22.89	$22.15	$22.36	$22.36	2,465,103
2018-03-16	$22.18	$22.98	$22.11	$22.92	$22.92	6,842,341
2018-03-15	$22.15	$22.25	$21.88	$22.15	$22.15	2,882,311
2018-03-14	$21.84	$22.11	$21.61	$21.97	$21.97	3,465,180
2018-03-13	$21.72	$21.94	$21.50	$21.76	$21.76	1,509,355
2018-03-12	$21.58	$21.89	$21.47	$21.55	$21.55	1,769,502
2018-03-09	$21.43	$21.54	$21.15	$21.50	$21.50	908,427
2018-03-08	$21.45	$21.57	$21.19	$21.37	$21.37	1,029,336
2018-03-07	$21.33	$21.56	$21.33	$21.45	$21.45	623,910
2018-03-06	$21.50	$21.70	$21.43	$21.50	$21.50	916,360
2018-03-05	$21.00	$22.02	$20.86	$21.50	$21.50	1,143,084
2018-03-02	$20.94	$21.28	$20.64	$21.16	$21.16	1,131,850
2018-03-01	$21.13	$22.55	$20.96	$21.00	$21.00	2,002,934
2018-02-28	$21.05	$21.39	$20.91	$20.99	$20.99	663,391
2018-02-27	$21.00	$21.17	$20.75	$20.94	$20.94	740,876
2018-02-26	$21.32	$21.50	$20.85	$21.00	$21.00	955,535
2018-02-23	$21.17	$21.72	$20.89	$21.18	$21.18	743,778
2018-02-22	$21.38	$21.47	$20.94	$21.00	$21.00	466,507
2018-02-21	$21.82	$22.00	$20.98	$21.25	$21.25	355,459
2018-02-20	$21.89	$22.13	$21.63	$21.75	$21.75	249,692
2018-02-16	$21.91	$22.24	$21.80	$21.92	$21.92	837,740
2018-02-15	$22.21	$22.34	$21.65	$21.95	$21.95	517,894
2018-02-14	$21.27	$22.34	$21.25	$22.04	$22.04	1,662,566
2018-02-13	$21.06	$21.60	$20.97	$21.41	$21.41	547,303
2018-02-12	$21.36	$21.68	$20.67	$21.00	$21.00	473,123
2018-02-09	$21.51	$21.90	$20.93	$21.12	$21.12	985,021
2018-02-08	$21.65	$21.84	$21.00	$21.27	$21.27	714,101
2018-02-07	$21.26	$21.60	$21.21	$21.50	$21.50	630,705
2018-02-06	$21.30	$21.60	$20.50	$21.16	$21.16	1,013,029
2018-02-05	$21.30	$21.40	$20.76	$21.02	$21.02	812,259
2018-02-02	$21.00	$21.94	$20.83	$21.43	$21.43	2,400,813
2018-02-01	$20.93	$21.31	$20.64	$21.07	$21.07	1,745,709
2018-01-31	$20.49	$21.00	$20.24	$20.88	$20.88	2,019,018
2018-01-30	$20.08	$20.43	$20.00	$20.34	$20.34	401,602
2018-01-29	$20.25	$20.87	$19.91	$20.09	$20.09	430,652
2018-01-26	$20.00	$20.50	$19.59	$19.95	$19.95	1,004,127
2018-01-25	$19.83	$19.89	$19.08	$19.36	$19.36	190,564
2018-01-24	$19.34	$19.84	$19.33	$19.62	$19.62	483,259
2018-01-23	$20.00	$20.00	$19.34	$19.41	$19.41	317,147
2018-01-22	$20.61	$20.91	$19.81	$20.00	$20.00	752,886
2018-01-19	$20.96	$20.99	$20.39	$20.49	$20.49	1,003,699
2018-01-18	$20.80	$20.80	$20.00	$20.68	$20.68	1,749,608
2018-01-17	$21.70	$21.70	$20.50	$20.80	$20.80	878,049
2018-01-16	$22.00	$22.00	$20.60	$21.00	$21.00	1,343,538
2018-01-12	$20.50	$20.50	$20.05	$20.20	$20.20	825,599
2018-01-11	$20.50	$20.50	$20.00	$20.00	$20.00	736,970
2018-01-10	$21.00	$21.00	$19.60	$20.00	$20.00	114,898
2018-01-09	$19.25	$21.00	$19.10	$20.35	$20.35	1,188,179
2018-01-08	$18.00	$19.50	$17.90	$19.50	$19.50	2,420,671
2018-01-05	$17.60	$17.75	$17.55	$17.73	$17.73	869,842
2018-01-04	$17.75	$17.81	$17.51	$17.60	$17.60	308,626
2018-01-03	$17.55	$17.60	$17.30	$17.60	$17.60	921,634
2018-01-02	$17.55	$17.75	$17.50	$17.55	$17.55	217,665
2017-12-29	$17.45	$17.60	$17.10	$17.55	$17.55	160,995
2017-12-28	$17.56	$17.56	$17.30	$17.55	$17.55	310,686
2017-12-27	$17.75	$17.75	$17.46	$17.50	$17.50	200,980
2017-12-26	$19.83	$19.83	$17.00	$17.75	$17.75	432,500
2017-12-22	$16.13	$17.00	$16.13	$17.00	$17.00	672,318
2017-12-21	$17.00	$17.00	$16.00	$16.52	$16.52	149,544
2017-12-20	$16.50	$17.20	$16.00	$16.63	$16.63	449,349
2017-12-19	$15.88	$18.00	$15.63	$16.45	$16.45	348,022

Avaya Holdings Corp (AVYA) Exchange: NYSE