Blucora Inc (BCOR) Stock

Data as of April 25, 2024

$25.23 ($-0.36) -1.41%

Blucora Inc - Daily Information

Click for more stock information on Blucora Inc.

Daily Information	Data
Date	April 25, 2024
Open	$25.48
Previous Close	$25.23
High	$25.60
Low	$24.73
Adjusted Open	$25.48
Previous Adjusted Close	$25.23
Adjusted High	$25.60
Adjusted Low	$24.73

About Blucora Inc (BCOR)

Blucora Inc. (BCOR) is a technology-enabled financial solutions and tax preparation platform, publicly traded on the NASDAQ. The company was founded in 2012 and boasts 200+ years of cumulative financial services experience from their leadership team. Blucora has achieved tremendous growth over the past 9 years and has evolved into a trusted 360Â° financial services platform offering multiple products and services. With their focus on innovation and digitization, Blucora provides customers access to a number of online services, such as digital onboarding, tax preparation services, retirement & investment management, mobile money tracking apps, and more. Blucora supports customers in more than 16,000 locations within the U.S. and is trusted by 5.4 million customer accounts, 1.45 million tax returns filed and $49 billion in assets. The company additionally offers their customers insights and advice from the experts of their Knowledge Center, helping them with financial education, retirement and investment planning and taxes.

Invest in Blucora Inc (BCOR)

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

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 Blucora Inc (BCOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-22	$25.48	$25.60	$24.73	$25.23	$25.23	304,239
2022-12-21	$25.54	$26.10	$24.72	$25.59	$25.59	354,285
2022-12-20	$24.70	$25.90	$24.36	$25.34	$25.34	557,123
2022-12-19	$22.65	$22.72	$22.47	$22.56	$22.56	269,376
2022-12-16	$22.65	$22.88	$22.33	$22.59	$22.59	1,390,842
2022-12-15	$23.26	$23.26	$22.76	$22.96	$22.96	274,527
2022-12-14	$23.73	$23.97	$23.35	$23.55	$23.55	198,935
2022-12-13	$24.32	$24.32	$23.62	$23.74	$23.74	304,160
2022-12-12	$23.18	$23.76	$23.02	$23.67	$23.67	231,505
2022-12-09	$23.45	$23.46	$23.11	$23.14	$23.14	173,498
2022-12-08	$24.11	$24.16	$23.41	$23.58	$23.58	232,167
2022-12-07	$24.22	$24.39	$23.97	$24.05	$24.05	161,959
2022-12-06	$24.05	$24.35	$23.93	$24.32	$24.32	429,344
2022-12-05	$24.84	$24.84	$24.00	$24.11	$24.11	244,990
2022-12-02	$24.84	$25.04	$24.78	$24.91	$24.91	140,057
2022-12-01	$25.09	$25.14	$24.84	$25.06	$25.06	296,055
2022-11-30	$24.72	$25.11	$24.39	$25.05	$25.05	414,618
2022-11-29	$23.75	$24.76	$23.75	$24.75	$24.75	216,786
2022-11-28	$24.25	$24.61	$24.18	$24.47	$24.47	221,269
2022-11-25	$24.39	$24.59	$24.29	$24.34	$24.34	72,279
2022-11-23	$24.26	$24.57	$24.01	$24.31	$24.31	180,577
2022-11-22	$24.31	$24.55	$24.09	$24.30	$24.30	329,690
2022-11-21	$23.76	$24.32	$23.75	$24.19	$24.19	164,803
2022-11-18	$24.16	$24.30	$23.74	$23.88	$23.88	259,126
2022-11-17	$24.18	$24.18	$23.60	$23.95	$23.95	252,246
2022-11-16	$24.02	$24.30	$23.80	$24.02	$24.02	211,404
2022-11-15	$23.96	$24.32	$23.86	$24.16	$24.16	255,704
2022-11-14	$23.98	$24.11	$23.57	$23.60	$23.60	326,839
2022-11-11	$24.48	$24.93	$24.01	$24.02	$24.02	424,677
2022-11-10	$24.43	$24.78	$24.11	$24.51	$24.51	436,826
2022-11-09	$23.82	$24.10	$23.25	$23.50	$23.50	331,942
2022-11-08	$23.50	$24.01	$23.28	$24.00	$24.00	409,308
2022-11-07	$22.73	$23.50	$22.72	$23.45	$23.45	321,138
2022-11-04	$22.23	$22.88	$22.20	$22.76	$22.76	449,558
2022-11-03	$22.30	$22.77	$22.05	$22.11	$22.11	363,372
2022-11-02	$23.55	$23.97	$22.49	$22.51	$22.51	678,412
2022-11-01	$26.10	$27.50	$23.35	$23.37	$23.37	1,222,552
2022-10-31	$22.00	$22.88	$22.00	$22.03	$22.03	778,227
2022-10-28	$21.83	$22.48	$21.65	$22.17	$22.17	337,385
2022-10-27	$21.95	$22.35	$21.81	$21.83	$21.83	253,137
2022-10-26	$21.50	$21.92	$21.34	$21.68	$21.68	214,372
2022-10-25	$20.69	$21.62	$20.69	$21.54	$21.54	205,768
2022-10-24	$20.72	$20.96	$20.56	$20.82	$20.82	201,952
2022-10-21	$20.29	$20.80	$20.24	$20.75	$20.75	209,854
2022-10-20	$20.21	$20.57	$20.07	$20.16	$20.16	144,380
2022-10-19	$20.14	$20.46	$20.06	$20.25	$20.25	121,158
2022-10-18	$20.40	$20.71	$20.18	$20.39	$20.39	168,499
2022-10-17	$19.41	$20.07	$19.41	$20.04	$20.04	165,069
2022-10-14	$20.12	$20.27	$19.19	$19.21	$19.21	225,182
2022-10-13	$18.34	$20.04	$17.94	$19.98	$19.98	364,642
2022-10-12	$19.07	$19.17	$18.66	$18.71	$18.71	294,483
2022-10-11	$20.59	$20.59	$18.61	$19.07	$19.07	567,223
2022-10-10	$20.39	$20.87	$20.21	$20.75	$20.75	306,007
2022-10-07	$20.69	$20.76	$20.21	$20.37	$20.37	175,844
2022-10-06	$20.94	$21.04	$20.70	$20.86	$20.86	160,926
2022-10-05	$20.22	$21.03	$20.11	$21.03	$21.03	200,525
2022-10-04	$19.95	$20.56	$19.95	$20.52	$20.52	366,708
2022-10-03	$19.53	$19.67	$19.29	$19.62	$19.62	266,978
2022-09-30	$19.43	$19.83	$19.32	$19.34	$19.34	452,376
2022-09-29	$19.63	$19.65	$19.05	$19.43	$19.43	223,153
2022-09-28	$19.63	$19.97	$19.40	$19.88	$19.88	297,505
2022-09-27	$19.47	$19.88	$19.26	$19.61	$19.61	220,254
2022-09-26	$18.95	$19.57	$18.95	$19.23	$19.23	242,300
2022-09-23	$18.71	$19.10	$18.50	$19.09	$19.09	346,290
2022-09-22	$19.36	$19.36	$18.70	$18.92	$18.92	429,589
2022-09-21	$19.61	$19.92	$19.34	$19.40	$19.40	201,896
2022-09-20	$19.64	$19.65	$19.25	$19.50	$19.50	207,855
2022-09-19	$19.15	$19.77	$18.95	$19.74	$19.74	137,341
2022-09-16	$19.64	$19.72	$19.11	$19.30	$19.30	344,455
2022-09-15	$19.91	$20.06	$19.74	$19.80	$19.80	228,685
2022-09-14	$20.03	$20.03	$19.63	$19.96	$19.96	189,032
2022-09-13	$20.17	$20.41	$19.92	$20.03	$20.03	199,329
2022-09-12	$20.64	$21.00	$20.58	$20.64	$20.64	315,589
2022-09-09	$20.82	$20.92	$20.58	$20.59	$20.59	473,719
2022-09-08	$20.30	$20.65	$20.11	$20.63	$20.63	136,379
2022-09-07	$19.83	$20.90	$19.66	$20.50	$20.50	194,431
2022-09-06	$20.01	$20.11	$19.40	$19.94	$19.94	190,135
2022-09-02	$20.15	$20.28	$19.78	$19.99	$19.99	270,489
2022-09-01	$19.97	$20.08	$19.56	$19.91	$19.91	246,282
2022-08-31	$20.35	$20.40	$20.07	$20.08	$20.08	194,196
2022-08-30	$20.34	$20.65	$19.98	$20.27	$20.27	182,592
2022-08-29	$20.85	$21.00	$20.46	$20.49	$20.49	151,263
2022-08-26	$21.70	$21.99	$20.93	$21.02	$21.02	269,761
2022-08-25	$21.61	$21.80	$21.51	$21.70	$21.70	265,443
2022-08-24	$21.64	$21.68	$21.51	$21.58	$21.58	140,261
2022-08-23	$21.80	$22.15	$21.48	$21.61	$21.61	154,787
2022-08-22	$22.41	$22.56	$21.85	$21.87	$21.87	159,813
2022-08-19	$23.04	$23.26	$22.70	$22.74	$22.74	333,987
2022-08-18	$22.96	$23.36	$22.74	$23.22	$23.22	198,522
2022-08-17	$22.51	$22.95	$22.36	$22.87	$22.87	226,256
2022-08-16	$22.37	$22.84	$22.00	$22.78	$22.78	227,643
2022-08-15	$22.46	$22.69	$22.00	$22.36	$22.36	458,327
2022-08-12	$22.11	$22.76	$22.00	$22.60	$22.60	364,873
2022-08-11	$21.49	$22.19	$21.17	$22.06	$22.06	303,172
2022-08-10	$20.91	$21.43	$20.85	$21.35	$21.35	458,170
2022-08-09	$20.85	$21.20	$20.00	$20.76	$20.76	421,238
2022-08-08	$21.76	$22.09	$21.52	$21.89	$21.89	722,238
2022-08-05	$20.93	$21.56	$20.81	$21.55	$21.55	588,609
2022-08-04	$21.12	$21.18	$20.85	$21.15	$21.15	419,816
2022-08-03	$20.32	$21.16	$20.12	$21.15	$21.15	757,713
2022-08-02	$20.11	$20.48	$19.97	$20.32	$20.32	361,806
2022-08-01	$19.91	$20.31	$19.68	$20.19	$20.19	218,496
2022-07-29	$19.79	$20.06	$19.51	$20.00	$20.00	200,232
2022-07-28	$19.70	$19.99	$19.55	$19.81	$19.81	186,695
2022-07-27	$19.40	$19.72	$19.34	$19.66	$19.66	193,651
2022-07-26	$19.33	$19.58	$19.21	$19.31	$19.31	188,279
2022-07-25	$19.40	$19.48	$19.24	$19.34	$19.34	172,351
2022-07-22	$19.43	$19.59	$19.19	$19.38	$19.38	173,773
2022-07-21	$19.03	$19.43	$19.03	$19.43	$19.43	190,351
2022-07-20	$19.13	$19.34	$18.92	$19.20	$19.20	272,356
2022-07-19	$18.66	$19.07	$18.66	$19.06	$19.06	250,187
2022-07-18	$18.47	$18.82	$18.25	$18.35	$18.35	301,364
2022-07-15	$18.18	$18.45	$17.84	$18.34	$18.34	172,319
2022-07-14	$17.46	$17.88	$17.39	$17.85	$17.85	125,085
2022-07-13	$18.04	$18.04	$17.68	$17.77	$17.77	268,668
2022-07-12	$17.85	$18.23	$17.85	$18.13	$18.13	179,797
2022-07-11	$18.69	$18.69	$17.80	$17.88	$17.88	266,374
2022-07-08	$18.56	$18.76	$18.13	$18.32	$18.32	246,680
2022-07-07	$18.27	$18.55	$18.12	$18.53	$18.53	214,613
2022-07-06	$18.50	$18.80	$16.89	$18.29	$18.29	240,026
2022-07-05	$18.56	$18.83	$18.14	$18.76	$18.76	328,689
2022-07-01	$18.33	$18.82	$18.27	$18.81	$18.81	276,920
2022-06-30	$18.26	$18.75	$18.13	$18.46	$18.46	466,135
2022-06-29	$18.80	$18.80	$18.34	$18.55	$18.55	218,122
2022-06-28	$18.99	$19.28	$18.52	$18.68	$18.68	376,004
2022-06-27	$18.66	$18.95	$18.28	$18.82	$18.82	316,822
2022-06-24	$17.79	$18.46	$17.79	$18.44	$18.44	1,267,712
2022-06-23	$17.54	$17.85	$17.31	$17.68	$17.68	599,197
2022-06-22	$17.21	$17.74	$17.21	$17.70	$17.70	274,981
2022-06-21	$17.35	$17.57	$17.05	$17.36	$17.36	275,986
2022-06-17	$16.78	$17.14	$16.63	$17.05	$17.05	686,090
2022-06-16	$16.79	$16.79	$16.42	$16.56	$16.56	461,898
2022-06-15	$16.85	$17.33	$16.63	$17.07	$17.07	371,695
2022-06-14	$16.26	$16.69	$16.25	$16.54	$16.54	586,715
2022-06-13	$16.28	$16.64	$16.03	$16.24	$16.24	339,271
2022-06-10	$16.98	$17.18	$16.66	$16.75	$16.75	351,466
2022-06-09	$17.43	$17.58	$17.23	$17.33	$17.33	184,144
2022-06-08	$17.51	$17.74	$17.43	$17.55	$17.55	187,955
2022-06-07	$17.23	$17.71	$17.17	$17.69	$17.69	229,135
2022-06-06	$17.49	$17.75	$17.35	$17.37	$17.37	252,079
2022-06-03	$18.04	$18.04	$17.44	$17.49	$17.49	251,745
2022-06-02	$17.79	$18.12	$17.66	$18.09	$18.09	313,784
2022-06-01	$17.73	$18.05	$17.47	$17.82	$17.82	296,325
2022-05-31	$17.96	$17.97	$17.50	$17.69	$17.69	481,421
2022-05-27	$17.22	$17.95	$17.22	$17.92	$17.92	315,989
2022-05-26	$16.50	$17.32	$16.24	$17.20	$17.20	258,777
2022-05-25	$16.14	$16.51	$15.80	$16.44	$16.44	280,773
2022-05-24	$16.36	$16.47	$15.97	$16.25	$16.25	419,499
2022-05-23	$16.66	$16.76	$16.34	$16.48	$16.48	228,446
2022-05-20	$16.54	$16.62	$16.01	$16.43	$16.43	474,060
2022-05-19	$16.24	$16.63	$16.09	$16.36	$16.36	350,436
2022-05-18	$16.79	$17.01	$16.33	$16.39	$16.39	340,005
2022-05-17	$16.69	$17.13	$16.58	$17.01	$17.01	317,239
2022-05-16	$16.21	$16.63	$16.00	$16.41	$16.41	264,988
2022-05-13	$16.40	$16.64	$16.00	$16.32	$16.32	288,779
2022-05-12	$15.83	$16.45	$15.69	$16.21	$16.21	371,425
2022-05-11	$16.06	$16.47	$15.79	$15.97	$15.97	620,004
2022-05-10	$15.98	$16.39	$15.88	$16.14	$16.14	689,793
2022-05-09	$16.87	$17.13	$15.84	$15.90	$15.90	818,570
2022-05-06	$17.58	$17.82	$16.98	$17.15	$17.15	620,597
2022-05-05	$17.31	$17.85	$16.86	$17.85	$17.85	835,073
2022-05-04	$18.26	$18.84	$15.71	$17.32	$17.32	2,334,695
2022-05-03	$20.96	$21.40	$20.69	$20.77	$20.77	670,199
2022-05-02	$20.11	$20.84	$20.11	$20.81	$20.81	950,192
2022-04-29	$20.44	$20.59	$20.06	$20.25	$20.25	592,110
2022-04-28	$20.39	$20.86	$20.28	$20.63	$20.63	325,901
2022-04-27	$19.95	$20.54	$19.88	$20.22	$20.22	628,193
2022-04-26	$20.04	$20.23	$19.85	$20.00	$20.00	434,652
2022-04-25	$19.73	$20.22	$19.66	$20.21	$20.21	365,093
2022-04-22	$20.23	$20.35	$19.76	$19.95	$19.95	250,130
2022-04-21	$21.16	$21.40	$20.12	$20.33	$20.33	255,479
2022-04-20	$21.00	$21.34	$20.62	$21.02	$21.02	251,335
2022-04-19	$20.16	$20.88	$20.16	$20.84	$20.84	294,365
2022-04-18	$20.25	$20.59	$19.88	$20.22	$20.22	319,413
2022-04-14	$20.36	$20.55	$19.79	$20.06	$20.06	224,938
2022-04-13	$19.76	$20.40	$19.70	$20.28	$20.28	352,158
2022-04-12	$19.68	$19.94	$19.58	$19.77	$19.77	456,297
2022-04-11	$19.21	$19.57	$19.06	$19.47	$19.47	296,669
2022-04-08	$18.90	$19.31	$18.64	$19.19	$19.19	338,445
2022-04-07	$18.74	$19.03	$18.44	$18.90	$18.90	371,623
2022-04-06	$19.25	$19.41	$18.78	$18.82	$18.82	243,134
2022-04-05	$20.23	$20.25	$19.39	$19.43	$19.43	288,330
2022-04-04	$19.60	$20.03	$19.48	$19.98	$19.98	733,975
2022-04-01	$19.51	$19.89	$19.51	$19.67	$19.67	695,141
2022-03-31	$19.81	$20.07	$19.54	$19.55	$19.55	378,943
2022-03-30	$19.99	$20.17	$19.50	$19.77	$19.77	274,148
2022-03-29	$19.78	$20.20	$19.73	$20.03	$20.03	363,710
2022-03-28	$19.85	$19.87	$19.65	$19.69	$19.69	216,405
2022-03-25	$19.85	$20.19	$19.42	$19.79	$19.79	351,901
2022-03-24	$19.17	$19.50	$19.03	$19.50	$19.50	437,808
2022-03-23	$19.20	$19.45	$18.96	$19.09	$19.09	604,526
2022-03-22	$19.28	$19.70	$19.28	$19.31	$19.31	374,147
2022-03-21	$19.34	$19.46	$19.15	$19.23	$19.23	351,384
2022-03-18	$19.19	$19.31	$18.83	$19.19	$19.19	1,001,422
2022-03-17	$19.53	$19.53	$19.20	$19.25	$19.25	685,088
2022-03-16	$18.62	$19.40	$18.59	$19.38	$19.38	398,193
2022-03-15	$18.53	$18.74	$18.26	$18.46	$18.46	296,388
2022-03-14	$18.36	$18.72	$18.16	$18.40	$18.40	311,419
2022-03-11	$18.92	$19.08	$18.28	$18.29	$18.29	302,908
2022-03-10	$19.31	$19.39	$18.62	$19.05	$19.05	323,509
2022-03-09	$19.15	$19.92	$19.11	$19.40	$19.40	955,974
2022-03-08	$19.06	$19.54	$18.75	$18.78	$18.78	363,125
2022-03-07	$19.65	$20.11	$18.99	$19.06	$19.06	428,346
2022-03-04	$19.79	$19.96	$19.57	$19.74	$19.74	360,361
2022-03-03	$20.01	$20.13	$19.88	$19.99	$19.99	287,620
2022-03-02	$19.70	$20.20	$19.70	$19.87	$19.87	449,920
2022-03-01	$19.85	$20.19	$19.38	$19.64	$19.64	430,131
2022-02-28	$19.05	$19.97	$18.65	$19.90	$19.90	353,796
2022-02-25	$19.34	$19.75	$19.34	$19.48	$19.48	399,544
2022-02-24	$18.73	$19.22	$18.36	$19.18	$19.18	480,623
2022-02-23	$19.98	$20.60	$19.09	$19.14	$19.14	337,640
2022-02-22	$19.44	$20.01	$19.31	$19.81	$19.81	398,855
2022-02-18	$19.55	$19.83	$19.38	$19.53	$19.53	408,398
2022-02-17	$20.17	$20.45	$19.43	$19.79	$19.79	766,030
2022-02-16	$18.01	$19.85	$17.95	$19.75	$19.75	800,808
2022-02-15	$18.41	$18.84	$18.22	$18.78	$18.78	542,421
2022-02-14	$18.29	$19.51	$18.14	$18.19	$18.19	766,970
2022-02-11	$17.92	$18.30	$17.66	$18.20	$18.20	996,451
2022-02-10	$17.60	$18.08	$17.29	$17.88	$17.88	776,838
2022-02-09	$17.01	$17.93	$17.01	$17.53	$17.53	904,620
2022-02-08	$16.58	$17.05	$16.58	$16.88	$16.88	280,961
2022-02-07	$16.48	$16.75	$16.47	$16.53	$16.53	717,374
2022-02-04	$16.44	$16.72	$16.18	$16.50	$16.50	435,441
2022-02-03	$16.74	$16.92	$16.15	$16.42	$16.42	400,750
2022-02-02	$16.37	$16.68	$16.22	$16.65	$16.65	335,502
2022-02-01	$16.25	$16.45	$15.94	$16.41	$16.41	406,261
2022-01-31	$15.67	$16.22	$15.62	$16.22	$16.22	326,888
2022-01-28	$15.39	$15.80	$15.17	$15.80	$15.80	337,131
2022-01-27	$15.47	$15.88	$15.28	$15.45	$15.45	448,585
2022-01-26	$15.91	$16.16	$15.10	$15.40	$15.40	490,493
2022-01-25	$16.00	$16.04	$15.52	$15.69	$15.69	404,307
2022-01-24	$15.61	$16.13	$15.42	$16.07	$16.07	499,092
2022-01-21	$15.99	$16.25	$15.84	$15.91	$15.91	464,118
2022-01-20	$16.45	$16.67	$16.04	$16.07	$16.07	389,102
2022-01-19	$16.91	$16.98	$16.31	$16.42	$16.42	470,156
2022-01-18	$16.96	$16.98	$16.82	$16.90	$16.90	253,632
2022-01-14	$16.99	$17.19	$16.83	$17.12	$17.12	266,352
2022-01-13	$17.33	$17.39	$17.02	$17.11	$17.11	232,356
2022-01-12	$17.37	$17.37	$16.59	$17.29	$17.29	257,482
2022-01-11	$17.07	$17.29	$16.97	$17.23	$17.23	293,215
2022-01-10	$16.96	$17.06	$16.62	$17.02	$17.02	217,838
2022-01-07	$17.24	$17.30	$16.94	$16.99	$16.99	171,970
2022-01-06	$17.30	$17.53	$17.11	$17.30	$17.30	241,889
2022-01-05	$17.81	$17.88	$17.23	$17.27	$17.27	247,724
2022-01-04	$17.74	$17.96	$17.74	$17.80	$17.80	213,688
2022-01-03	$17.40	$17.77	$17.40	$17.68	$17.68	373,478
2021-12-31	$17.36	$17.49	$17.29	$17.32	$17.32	250,155
2021-12-30	$17.46	$17.61	$17.31	$17.33	$17.33	169,315
2021-12-29	$17.45	$17.74	$17.36	$17.46	$17.46	117,628
2021-12-28	$17.55	$17.85	$17.53	$17.60	$17.60	144,258
2021-12-27	$17.53	$17.64	$17.38	$17.61	$17.61	102,495
2021-12-23	$17.52	$17.66	$17.36	$17.47	$17.47	141,210
2021-12-22	$17.23	$17.48	$17.21	$17.42	$17.42	156,535
2021-12-21	$16.84	$17.36	$16.84	$17.30	$17.30	260,037
2021-12-20	$16.81	$17.06	$16.30	$16.75	$16.75	373,620
2021-12-17	$16.75	$17.08	$16.48	$16.89	$16.89	905,698
2021-12-16	$17.33	$17.60	$16.75	$16.78	$16.78	498,696
2021-12-15	$16.49	$16.69	$16.09	$16.68	$16.68	531,698
2021-12-14	$16.57	$16.86	$16.17	$16.54	$16.54	750,868
2021-12-13	$17.18	$17.19	$16.83	$17.14	$17.14	272,119
2021-12-10	$17.43	$17.53	$17.15	$17.25	$17.25	371,317
2021-12-09	$17.34	$17.59	$17.04	$17.26	$17.26	417,461
2021-12-08	$17.05	$17.23	$16.96	$17.15	$17.15	188,595
2021-12-07	$16.62	$17.17	$16.62	$17.02	$17.02	236,694
2021-12-06	$16.55	$16.81	$16.26	$16.71	$16.71	236,509
2021-12-03	$16.17	$16.26	$15.75	$16.23	$16.23	303,722
2021-12-02	$15.92	$16.26	$15.61	$16.19	$16.19	252,801
2021-12-01	$16.75	$16.75	$15.58	$15.86	$15.86	729,475
2021-11-30	$16.55	$16.75	$15.91	$16.19	$16.19	511,513
2021-11-29	$17.29	$17.49	$16.74	$16.79	$16.79	353,298
2021-11-26	$16.97	$17.28	$16.61	$17.25	$17.25	375,915
2021-11-24	$17.41	$17.61	$17.38	$17.50	$17.50	132,202
2021-11-23	$17.56	$17.60	$17.39	$17.51	$17.51	216,513
2021-11-22	$17.55	$17.91	$17.45	$17.57	$17.57	211,382
2021-11-19	$17.49	$17.74	$17.41	$17.50	$17.50	248,088
2021-11-18	$17.80	$17.89	$17.50	$17.80	$17.80	358,518
2021-11-17	$18.01	$18.01	$17.68	$17.82	$17.82	206,799
2021-11-16	$17.97	$18.15	$17.74	$18.06	$18.06	183,492
2021-11-15	$18.10	$18.10	$17.70	$18.07	$18.07	192,715
2021-11-12	$17.84	$18.15	$17.84	$17.99	$17.99	194,799
2021-11-11	$17.83	$18.01	$17.52	$17.98	$17.98	156,448
2021-11-10	$18.20	$18.20	$17.61	$17.77	$17.77	197,652
2021-11-09	$17.85	$18.05	$17.71	$18.00	$18.00	352,863
2021-11-08	$18.46	$18.52	$17.82	$17.91	$17.91	308,043
2021-11-05	$18.05	$18.37	$17.84	$18.36	$18.36	577,248
2021-11-04	$17.22	$17.90	$16.95	$17.74	$17.74	494,959
2021-11-03	$16.48	$17.27	$16.48	$17.26	$17.26	364,796
2021-11-02	$16.88	$16.90	$16.50	$16.65	$16.65	248,934
2021-11-01	$16.58	$16.96	$16.58	$16.82	$16.82	244,383
2021-10-29	$16.40	$16.59	$16.38	$16.52	$16.52	169,743
2021-10-28	$16.35	$16.60	$16.35	$16.41	$16.41	174,295
2021-10-27	$16.56	$16.78	$16.28	$16.31	$16.31	152,545
2021-10-26	$16.78	$16.90	$16.59	$16.63	$16.63	233,537
2021-10-25	$16.75	$17.05	$16.72	$16.75	$16.75	211,150
2021-10-22	$16.74	$16.75	$16.50	$16.71	$16.71	106,400
2021-10-21	$16.54	$16.87	$16.54	$16.67	$16.67	139,958
2021-10-20	$16.55	$16.72	$16.43	$16.68	$16.68	133,609
2021-10-19	$16.68	$16.75	$16.52	$16.58	$16.58	204,825
2021-10-18	$16.55	$16.94	$16.26	$16.58	$16.58	415,036
2021-10-15	$17.00	$17.13	$16.60	$16.62	$16.62	282,363
2021-10-14	$16.51	$16.82	$16.47	$16.79	$16.79	182,893
2021-10-13	$16.25	$16.48	$16.15	$16.31	$16.31	155,275
2021-10-12	$16.40	$16.54	$16.19	$16.39	$16.39	152,193
2021-10-11	$16.12	$16.54	$16.12	$16.41	$16.41	188,856
2021-10-08	$16.12	$16.27	$16.01	$16.13	$16.13	107,279
2021-10-07	$16.12	$16.24	$16.07	$16.16	$16.16	160,361
2021-10-06	$15.92	$16.15	$15.65	$15.93	$15.93	189,754
2021-10-05	$15.64	$16.14	$15.40	$16.10	$16.10	364,508
2021-10-04	$15.66	$15.89	$15.55	$15.58	$15.58	258,509
2021-10-01	$15.58	$15.90	$15.40	$15.71	$15.71	242,418
2021-09-30	$16.26	$16.32	$15.55	$15.59	$15.59	287,965
2021-09-29	$16.11	$16.37	$15.96	$16.22	$16.22	205,085
2021-09-28	$16.09	$16.22	$16.00	$16.03	$16.03	260,749
2021-09-27	$15.97	$16.33	$15.96	$16.07	$16.07	241,773
2021-09-24	$15.73	$16.00	$15.73	$15.96	$15.96	115,687
2021-09-23	$15.38	$15.92	$15.24	$15.83	$15.83	195,928
2021-09-22	$15.18	$15.42	$15.01	$15.33	$15.33	211,873
2021-09-21	$14.98	$15.15	$14.80	$14.93	$14.93	832,070
2021-09-20	$14.74	$14.96	$14.59	$14.87	$14.87	419,943
2021-09-17	$15.10	$15.27	$14.96	$15.07	$15.07	712,239
2021-09-16	$15.54	$15.54	$15.16	$15.16	$15.16	174,145
2021-09-15	$15.35	$15.54	$15.24	$15.44	$15.44	207,745
2021-09-14	$15.58	$15.58	$15.25	$15.35	$15.35	150,672
2021-09-13	$15.78	$15.78	$15.35	$15.55	$15.55	213,177
2021-09-10	$16.13	$16.13	$15.66	$15.68	$15.68	153,463
2021-09-09	$16.17	$16.21	$16.02	$16.03	$16.03	167,200
2021-09-08	$16.28	$16.43	$16.08	$16.20	$16.20	213,469
2021-09-07	$16.37	$16.44	$16.15	$16.40	$16.40	134,949
2021-09-03	$16.47	$16.47	$16.09	$16.30	$16.30	292,722
2021-09-02	$15.81	$16.52	$15.81	$16.39	$16.39	126,881
2021-09-01	$16.52	$16.61	$16.27	$16.53	$16.53	135,174
2021-08-31	$16.49	$16.56	$16.27	$16.41	$16.41	131,011
2021-08-30	$16.85	$16.85	$16.42	$16.44	$16.44	121,965
2021-08-27	$16.19	$16.89	$16.19	$16.86	$16.86	182,214
2021-08-26	$16.30	$16.50	$16.11	$16.19	$16.19	143,023
2021-08-25	$16.28	$16.70	$16.13	$16.35	$16.35	214,421
2021-08-24	$16.17	$16.55	$16.10	$16.29	$16.29	122,689
2021-08-23	$16.13	$16.22	$15.83	$16.12	$16.12	289,409
2021-08-20	$15.57	$16.00	$15.48	$15.99	$15.99	320,551
2021-08-19	$15.34	$15.66	$15.19	$15.61	$15.61	274,008
2021-08-18	$15.93	$15.99	$15.55	$15.55	$15.55	256,149
2021-08-17	$16.04	$16.17	$15.74	$15.96	$15.96	251,213
2021-08-16	$16.09	$16.22	$15.85	$16.20	$16.20	150,576
2021-08-13	$16.42	$16.42	$16.13	$16.22	$16.22	144,809
2021-08-12	$16.05	$16.26	$15.92	$16.20	$16.20	145,534
2021-08-11	$15.95	$16.10	$15.55	$16.06	$16.06	147,094
2021-08-10	$15.98	$15.98	$15.42	$15.88	$15.88	196,151
2021-08-09	$15.77	$16.00	$15.71	$15.83	$15.83	153,832
2021-08-06	$15.98	$16.92	$15.48	$15.75	$15.75	192,484
2021-08-05	$15.82	$15.88	$15.38	$15.60	$15.60	286,674
2021-08-04	$15.93	$16.43	$14.51	$15.53	$15.53	562,843
2021-08-03	$16.76	$17.01	$16.39	$16.77	$16.77	296,263
2021-08-02	$16.98	$17.34	$16.60	$16.64	$16.64	337,827
2021-07-30	$16.96	$17.16	$16.82	$16.86	$16.86	218,822
2021-07-29	$16.92	$17.22	$16.77	$17.01	$17.01	131,643
2021-07-28	$16.61	$16.94	$16.55	$16.76	$16.76	145,446
2021-07-27	$16.43	$16.76	$16.32	$16.59	$16.59	231,412
2021-07-26	$16.23	$16.71	$16.23	$16.57	$16.57	188,243
2021-07-23	$16.28	$16.45	$16.05	$16.20	$16.20	109,781
2021-07-22	$16.40	$16.40	$15.92	$16.13	$16.13	147,032
2021-07-21	$16.27	$16.60	$16.21	$16.40	$16.40	134,257
2021-07-20	$15.96	$16.47	$15.80	$16.15	$16.15	248,469
2021-07-19	$15.91	$16.24	$15.68	$15.93	$15.93	266,056
2021-07-16	$16.69	$16.75	$16.22	$16.26	$16.26	180,625
2021-07-15	$16.56	$16.64	$16.27	$16.52	$16.52	186,095
2021-07-14	$16.93	$17.00	$16.40	$16.46	$16.46	270,354
2021-07-13	$16.97	$16.98	$16.62	$16.84	$16.84	169,380
2021-07-12	$17.06	$17.24	$16.91	$17.08	$17.08	143,799
2021-07-09	$16.80	$17.22	$16.77	$17.10	$17.10	180,888
2021-07-08	$16.53	$16.74	$16.15	$16.54	$16.54	226,279
2021-07-07	$16.96	$17.19	$16.66	$16.87	$16.87	202,059
2021-07-06	$17.10	$17.25	$16.78	$17.01	$17.01	208,420
2021-07-02	$17.35	$17.40	$17.05	$17.25	$17.25	217,695
2021-07-01	$17.40	$17.61	$17.32	$17.38	$17.38	281,466
2021-06-30	$17.21	$17.39	$17.09	$17.31	$17.31	272,626
2021-06-29	$17.74	$17.79	$17.34	$17.38	$17.38	157,175
2021-06-28	$17.92	$17.95	$17.33	$17.54	$17.54	232,826
2021-06-25	$16.10	$18.15	$16.10	$17.79	$17.79	1,252,274
2021-06-24	$17.88	$17.89	$17.44	$17.87	$17.87	175,229
2021-06-23	$17.44	$17.93	$17.30	$17.67	$17.67	288,233
2021-06-22	$17.58	$17.58	$17.17	$17.41	$17.41	243,845
2021-06-21	$17.52	$17.65	$17.20	$17.57	$17.57	301,948
2021-06-18	$17.65	$17.87	$17.14	$17.49	$17.49	758,443
2021-06-17	$18.29	$18.67	$17.97	$18.06	$18.06	445,979
2021-06-16	$18.49	$18.83	$18.16	$18.21	$18.21	696,379
2021-06-15	$17.17	$18.68	$17.17	$18.35	$18.35	1,107,607
2021-06-14	$16.96	$17.26	$16.80	$16.95	$16.95	278,384
2021-06-11	$16.64	$17.01	$16.61	$17.00	$17.00	201,614
2021-06-10	$16.80	$16.80	$16.28	$16.57	$16.57	250,796
2021-06-09	$17.28	$17.38	$16.56	$16.60	$16.60	254,335
2021-06-08	$17.60	$17.76	$17.33	$17.34	$17.34	223,375
2021-06-07	$17.61	$17.77	$17.46	$17.63	$17.63	244,627
2021-06-04	$17.50	$17.65	$16.25	$17.62	$17.62	125,892
2021-06-03	$17.29	$17.44	$17.09	$17.41	$17.41	155,187
2021-06-02	$17.86	$17.98	$17.40	$17.47	$17.47	339,109
2021-06-01	$17.40	$17.82	$16.20	$17.80	$17.80	524,926
2021-05-28	$17.16	$17.39	$16.95	$17.34	$17.34	286,362
2021-05-27	$16.94	$17.09	$16.76	$17.02	$17.02	332,868
2021-05-26	$16.58	$16.96	$16.50	$16.78	$16.78	284,088
2021-05-25	$16.64	$16.79	$16.46	$16.53	$16.53	308,980
2021-05-24	$16.36	$16.61	$16.11	$16.53	$16.53	166,912
2021-05-21	$16.42	$16.48	$16.23	$16.37	$16.37	183,029
2021-05-20	$15.84	$16.37	$15.77	$16.26	$16.26	266,565
2021-05-19	$15.72	$16.10	$15.55	$16.03	$16.03	215,929
2021-05-18	$16.12	$16.25	$15.93	$15.97	$15.97	214,528
2021-05-17	$16.05	$16.23	$15.86	$16.22	$16.22	323,049
2021-05-14	$15.82	$16.21	$15.76	$16.17	$16.17	217,551
2021-05-13	$15.19	$15.88	$15.19	$15.66	$15.66	292,296
2021-05-12	$15.24	$15.70	$15.07	$15.18	$15.18	294,613
2021-05-11	$15.13	$15.37	$14.88	$15.28	$15.28	218,369
2021-05-10	$15.60	$15.95	$15.47	$15.49	$15.49	379,067
2021-05-07	$15.01	$15.63	$14.81	$15.54	$15.54	308,990
2021-05-06	$15.43	$15.50	$14.64	$15.15	$15.15	297,483
2021-05-05	$14.70	$15.39	$14.48	$15.26	$15.26	447,648
2021-05-04	$14.67	$14.84	$14.33	$14.51	$14.51	318,363
2021-05-03	$14.45	$15.07	$14.45	$14.83	$14.83	500,357
2021-04-30	$14.50	$14.58	$14.35	$14.40	$14.40	363,332
2021-04-29	$14.79	$15.00	$14.51	$14.68	$14.68	222,529
2021-04-28	$14.48	$14.86	$14.31	$14.75	$14.75	246,186
2021-04-27	$14.30	$14.63	$14.21	$14.46	$14.46	678,344
2021-04-26	$14.69	$14.99	$14.21	$14.30	$14.30	624,587
2021-04-23	$14.53	$15.09	$14.46	$14.61	$14.61	671,750
2021-04-22	$15.79	$15.82	$14.46	$14.49	$14.49	743,620
2021-04-21	$14.71	$15.64	$14.62	$15.60	$15.60	557,870
2021-04-20	$15.89	$16.16	$14.82	$14.86	$14.86	394,452
2021-04-19	$16.12	$16.49	$16.01	$16.10	$16.10	356,069
2021-04-16	$16.32	$16.53	$16.05	$16.40	$16.40	276,971
2021-04-15	$16.30	$16.44	$15.75	$16.16	$16.16	309,260
2021-04-14	$16.34	$17.10	$16.16	$16.22	$16.22	266,234
2021-04-13	$16.79	$16.79	$16.08	$16.32	$16.32	375,210
2021-04-12	$16.93	$17.00	$16.67	$16.67	$16.67	151,647
2021-04-09	$16.75	$16.90	$16.29	$16.80	$16.80	429,895
2021-04-08	$16.72	$16.99	$16.35	$16.94	$16.94	203,033
2021-04-07	$17.00	$17.07	$16.48	$16.68	$16.68	197,277
2021-04-06	$17.08	$17.53	$17.03	$17.07	$17.07	212,312
2021-04-05	$17.07	$17.13	$16.80	$17.00	$17.00	204,580
2021-04-01	$16.88	$17.24	$16.60	$17.05	$17.05	242,999
2021-03-31	$16.32	$16.82	$16.06	$16.64	$16.64	389,641
2021-03-30	$16.24	$16.42	$15.93	$16.34	$16.34	157,485
2021-03-29	$16.02	$16.56	$16.02	$16.25	$16.25	258,626
2021-03-26	$16.39	$16.44	$15.87	$16.35	$16.35	232,091
2021-03-25	$15.97	$16.32	$15.26	$16.16	$16.16	287,346
2021-03-24	$16.64	$16.80	$15.98	$15.99	$15.99	239,385
2021-03-23	$16.70	$16.78	$16.11	$16.40	$16.40	458,374
2021-03-22	$17.26	$17.44	$16.74	$16.91	$16.91	215,401
2021-03-19	$17.27	$17.41	$16.68	$17.21	$17.21	696,244
2021-03-18	$17.62	$17.92	$17.18	$17.27	$17.27	192,117
2021-03-17	$18.10	$18.41	$17.37	$17.61	$17.61	577,125
2021-03-16	$17.90	$18.40	$17.48	$17.88	$17.88	701,832
2021-03-15	$17.24	$18.21	$17.24	$17.97	$17.97	300,356
2021-03-12	$17.45	$17.61	$17.19	$17.35	$17.35	220,850
2021-03-11	$17.10	$17.41	$17.00	$17.41	$17.41	264,753
2021-03-10	$16.96	$17.45	$16.96	$17.01	$17.01	291,258
2021-03-09	$16.96	$17.26	$16.72	$16.89	$16.89	289,760
2021-03-08	$16.72	$17.28	$16.47	$16.86	$16.86	256,859
2021-03-05	$16.90	$16.90	$15.80	$16.41	$16.41	407,044
2021-03-04	$17.57	$17.91	$16.45	$16.59	$16.59	374,619
2021-03-03	$17.70	$18.09	$17.44	$17.53	$17.53	310,352
2021-03-02	$17.06	$17.75	$16.93	$17.45	$17.45	269,242
2021-03-01	$16.57	$17.42	$15.81	$17.01	$17.01	350,057
2021-02-26	$17.08	$17.14	$16.02	$16.20	$16.20	404,292
2021-02-25	$17.05	$18.41	$16.90	$17.04	$17.04	643,504
2021-02-24	$16.12	$16.80	$16.12	$16.51	$16.51	212,037
2021-02-23	$16.19	$16.27	$15.74	$16.12	$16.12	201,616
2021-02-22	$16.34	$16.44	$15.90	$16.32	$16.32	295,473
2021-02-19	$15.92	$16.34	$15.84	$16.18	$16.18	577,144
2021-02-18	$16.74	$16.74	$15.66	$15.80	$15.80	411,081
2021-02-17	$16.90	$17.34	$16.00	$16.67	$16.67	495,517
2021-02-16	$17.31	$17.60	$17.12	$17.40	$17.40	330,126
2021-02-12	$17.10	$17.25	$16.86	$17.12	$17.12	253,486
2021-02-11	$17.24	$17.69	$16.73	$17.21	$17.21	346,054
2021-02-10	$17.42	$17.47	$16.93	$17.22	$17.22	497,374
2021-02-09	$17.50	$17.50	$17.01	$17.43	$17.43	471,109
2021-02-08	$17.32	$17.74	$17.09	$17.55	$17.55	293,727
2021-02-05	$17.66	$17.67	$17.14	$17.28	$17.28	436,904
2021-02-04	$17.34	$17.59	$17.12	$17.59	$17.59	308,635
2021-02-03	$17.68	$17.89	$17.25	$17.37	$17.37	248,179
2021-02-02	$17.78	$18.00	$17.54	$17.70	$17.70	359,438
2021-02-01	$16.56	$17.70	$16.53	$17.48	$17.48	732,792
2021-01-29	$16.65	$16.87	$16.26	$16.56	$16.56	523,701
2021-01-28	$16.92	$17.06	$16.42	$16.67	$16.67	561,425
2021-01-27	$16.60	$17.06	$16.35	$16.81	$16.81	516,636
2021-01-26	$17.37	$17.73	$16.93	$17.08	$17.08	204,436
2021-01-25	$16.92	$17.32	$16.75	$17.29	$17.29	258,810
2021-01-22	$16.92	$17.14	$16.69	$17.09	$17.09	321,924
2021-01-21	$17.40	$17.64	$17.02	$17.13	$17.13	198,262
2021-01-20	$16.83	$17.35	$16.77	$17.32	$17.32	236,007
2021-01-19	$16.77	$16.95	$16.10	$16.85	$16.85	252,450
2021-01-15	$16.08	$16.65	$15.88	$16.60	$16.60	752,118
2021-01-14	$16.15	$16.44	$16.08	$16.30	$16.30	312,542
2021-01-13	$16.18	$16.25	$15.92	$16.08	$16.08	209,106
2021-01-12	$16.12	$16.47	$16.00	$16.30	$16.30	297,250
2021-01-11	$15.89	$16.54	$15.84	$16.13	$16.13	707,102
2021-01-08	$15.97	$16.15	$15.59	$16.05	$16.05	314,269
2021-01-07	$16.05	$16.56	$15.47	$15.77	$15.77	377,315
2021-01-06	$14.96	$16.18	$14.94	$15.84	$15.84	541,440
2021-01-05	$15.00	$15.33	$14.75	$14.96	$14.96	374,860
2021-01-04	$15.91	$16.05	$14.86	$15.00	$15.00	466,687
2020-12-31	$16.18	$16.43	$15.61	$15.91	$15.91	501,447
2020-12-30	$14.66	$16.20	$14.55	$16.04	$16.04	1,125,420
2020-12-29	$15.16	$15.16	$14.58	$14.66	$14.66	245,688
2020-12-28	$15.26	$15.31	$15.03	$15.07	$15.07	319,784
2020-12-24	$14.73	$15.07	$14.73	$15.06	$15.06	142,205
2020-12-23	$14.55	$15.26	$14.36	$14.60	$14.60	339,670
2020-12-22	$13.74	$14.42	$13.55	$14.35	$14.35	394,281
2020-12-21	$13.79	$13.81	$13.50	$13.72	$13.72	296,812
2020-12-18	$13.83	$14.06	$13.69	$13.88	$13.88	761,532
2020-12-17	$13.55	$13.80	$13.41	$13.77	$13.77	268,641
2020-12-16	$13.70	$13.78	$13.52	$13.57	$13.57	205,414
2020-12-15	$13.25	$13.66	$13.00	$13.59	$13.59	238,884
2020-12-14	$13.42	$13.51	$13.01	$13.14	$13.14	308,359
2020-12-11	$13.26	$13.45	$12.95	$13.20	$13.20	341,139
2020-12-10	$13.72	$14.11	$13.31	$13.48	$13.48	465,987
2020-12-09	$13.75	$14.06	$13.54	$13.86	$13.86	616,222
2020-12-08	$13.09	$13.66	$13.04	$13.59	$13.59	331,070
2020-12-07	$12.96	$13.43	$12.68	$13.20	$13.20	194,299
2020-12-04	$12.81	$13.10	$12.70	$13.07	$13.07	303,832
2020-12-03	$13.10	$13.13	$12.60	$12.68	$12.68	264,861
2020-12-02	$13.01	$13.34	$13.01	$13.10	$13.10	321,339
2020-12-01	$13.19	$13.27	$13.00	$13.20	$13.20	268,015
2020-11-30	$13.65	$13.68	$12.95	$13.04	$13.04	270,359
2020-11-27	$13.64	$13.81	$13.46	$13.69	$13.69	102,505
2020-11-25	$13.64	$13.86	$13.40	$13.62	$13.62	156,735
2020-11-24	$13.27	$13.89	$13.04	$13.66	$13.66	384,385
2020-11-23	$12.75	$13.12	$12.75	$13.05	$13.05	293,290
2020-11-20	$12.42	$12.65	$12.31	$12.64	$12.64	247,241
2020-11-19	$12.31	$12.87	$12.28	$12.55	$12.55	182,430
2020-11-18	$12.82	$13.03	$12.27	$12.74	$12.74	292,155
2020-11-17	$12.16	$12.82	$12.09	$12.82	$12.82	309,740
2020-11-16	$12.31	$12.53	$12.18	$12.36	$12.36	239,937
2020-11-13	$12.30	$12.30	$11.80	$12.01	$12.01	241,027
2020-11-12	$11.92	$12.01	$11.67	$11.79	$11.79	347,522
2020-11-11	$11.81	$12.25	$11.78	$12.05	$12.05	330,051
2020-11-10	$13.12	$13.12	$11.54	$12.08	$12.08	612,907
2020-11-09	$12.53	$13.89	$11.25	$12.70	$12.70	713,167
2020-11-06	$10.92	$11.14	$10.73	$10.98	$10.98	257,812
2020-11-05	$10.48	$11.01	$10.48	$10.88	$10.88	438,087
2020-11-04	$10.35	$10.73	$10.26	$10.49	$10.49	451,845
2020-11-03	$10.26	$10.96	$10.26	$10.54	$10.54	591,751
2020-11-02	$10.04	$10.50	$9.86	$10.10	$10.10	465,211
2020-10-30	$10.27	$10.47	$9.88	$9.95	$9.95	445,420
2020-10-29	$10.55	$10.89	$10.09	$10.28	$10.28	288,131
2020-10-28	$10.77	$10.82	$10.39	$10.80	$10.80	586,204
2020-10-27	$10.76	$11.16	$10.76	$11.00	$11.00	308,762
2020-10-26	$10.74	$11.14	$10.74	$11.11	$11.11	272,971
2020-10-23	$11.05	$11.19	$10.93	$11.10	$11.10	227,837
2020-10-22	$10.61	$10.98	$10.50	$10.94	$10.94	280,969
2020-10-21	$10.77	$10.80	$10.49	$10.60	$10.60	179,698
2020-10-20	$10.58	$10.84	$10.58	$10.76	$10.76	227,247
2020-10-19	$10.35	$10.67	$10.25	$10.50	$10.50	261,406
2020-10-16	$10.36	$10.57	$10.25	$10.35	$10.35	181,451
2020-10-15	$10.17	$10.45	$10.14	$10.41	$10.41	168,529
2020-10-14	$10.36	$10.47	$10.29	$10.31	$10.31	155,778
2020-10-13	$10.45	$10.46	$10.27	$10.38	$10.38	160,424
2020-10-12	$10.87	$10.87	$10.51	$10.53	$10.53	303,060
2020-10-09	$11.03	$11.15	$10.77	$10.83	$10.83	202,007
2020-10-08	$10.55	$11.00	$10.55	$10.91	$10.91	274,597
2020-10-07	$10.12	$10.46	$10.12	$10.41	$10.41	303,845
2020-10-06	$10.19	$10.39	$9.91	$10.11	$10.11	677,121
2020-10-05	$9.70	$10.09	$9.70	$10.07	$10.07	354,686
2020-10-02	$9.23	$9.76	$9.15	$9.69	$9.69	349,293
2020-10-01	$9.42	$9.51	$9.17	$9.47	$9.47	319,249
2020-09-30	$9.40	$9.71	$9.32	$9.42	$9.42	468,929
2020-09-29	$9.03	$9.40	$9.02	$9.32	$9.32	451,035
2020-09-28	$8.97	$9.27	$8.97	$9.08	$9.08	330,491
2020-09-25	$8.64	$8.93	$8.37	$8.82	$8.82	250,994
2020-09-24	$8.93	$8.99	$8.67	$8.82	$8.82	197,383
2020-09-23	$9.13	$9.44	$8.96	$8.98	$8.98	267,341
2020-09-22	$9.12	$9.33	$8.87	$9.16	$9.16	450,318
2020-09-21	$8.95	$9.16	$8.70	$9.04	$9.04	433,932
2020-09-18	$9.34	$9.49	$8.90	$9.00	$9.00	841,537
2020-09-17	$9.43	$9.50	$9.16	$9.34	$9.34	352,664
2020-09-16	$9.51	$9.84	$9.27	$9.63	$9.63	324,532
2020-09-15	$9.92	$10.21	$9.48	$9.48	$9.48	273,909
2020-09-14	$10.07	$10.10	$9.79	$9.87	$9.87	244,527
2020-09-11	$10.06	$10.12	$9.88	$10.00	$10.00	303,836
2020-09-10	$10.70	$10.89	$10.08	$10.10	$10.10	289,842
2020-09-09	$10.79	$10.99	$10.33	$10.59	$10.59	312,901
2020-09-08	$11.66	$11.66	$10.71	$10.72	$10.72	481,053
2020-09-04	$12.44	$12.44	$11.67	$11.85	$11.85	271,808
2020-09-03	$12.09	$12.41	$12.09	$12.21	$12.21	440,424
2020-09-02	$11.69	$12.14	$11.54	$12.11	$12.11	389,952
2020-09-01	$11.90	$11.90	$11.59	$11.71	$11.71	357,171
2020-08-31	$11.94	$12.03	$11.66	$11.93	$11.93	486,158
2020-08-28	$12.06	$12.17	$11.78	$11.98	$11.98	355,822
2020-08-27	$12.01	$12.31	$11.96	$12.04	$12.04	265,418
2020-08-26	$11.99	$12.01	$11.78	$11.93	$11.93	326,322
2020-08-25	$12.11	$12.24	$11.67	$12.03	$12.03	355,907
2020-08-24	$11.82	$12.07	$11.58	$12.05	$12.05	256,112
2020-08-21	$11.68	$11.84	$11.49	$11.77	$11.77	250,445
2020-08-20	$11.70	$12.01	$11.54	$11.79	$11.79	309,359
2020-08-19	$11.59	$11.98	$11.35	$11.91	$11.91	421,934
2020-08-18	$11.67	$11.92	$11.54	$11.60	$11.60	280,143
2020-08-17	$11.84	$12.08	$11.53	$11.72	$11.72	413,637
2020-08-14	$11.57	$11.98	$11.34	$11.84	$11.84	364,050
2020-08-13	$11.93	$12.48	$11.52	$11.56	$11.56	421,382
2020-08-12	$11.68	$12.01	$11.35	$11.70	$11.70	548,348
2020-08-11	$10.78	$11.60	$10.78	$11.23	$11.23	597,084
2020-08-10	$10.79	$11.13	$10.57	$10.69	$10.69	366,050
2020-08-07	$10.28	$10.84	$10.11	$10.77	$10.77	399,818
2020-08-06	$10.14	$11.49	$10.14	$10.40	$10.40	1,154,200
2020-08-05	$11.01	$11.48	$9.62	$10.20	$10.20	1,554,231
2020-08-04	$11.98	$12.13	$11.81	$11.95	$11.95	367,027
2020-08-03	$11.89	$12.30	$11.69	$12.02	$12.02	483,004
2020-07-31	$11.90	$11.90	$11.41	$11.79	$11.79	261,788
2020-07-30	$11.82	$12.01	$11.54	$11.95	$11.95	228,830
2020-07-29	$11.50	$12.15	$11.45	$12.08	$12.08	600,926
2020-07-28	$11.37	$11.74	$11.30	$11.43	$11.43	392,029
2020-07-27	$11.27	$11.52	$11.21	$11.39	$11.39	255,650
2020-07-24	$11.59	$11.67	$11.26	$11.36	$11.36	141,167
2020-07-23	$11.59	$11.86	$11.51	$11.68	$11.68	226,056
2020-07-22	$11.77	$12.00	$11.53	$11.68	$11.68	272,824
2020-07-21	$11.76	$12.09	$11.42	$11.90	$11.90	395,496
2020-07-20	$11.57	$11.69	$11.26	$11.58	$11.58	441,710
2020-07-17	$11.93	$12.39	$11.56	$11.69	$11.69	294,300
2020-07-16	$12.14	$12.30	$11.78	$11.93	$11.93	261,700
2020-07-15	$12.00	$12.42	$11.95	$12.24	$12.24	433,600
2020-07-14	$11.45	$11.64	$11.23	$11.62	$11.62	477,200
2020-07-13	$11.82	$11.87	$11.39	$11.43	$11.43	393,600
2020-07-10	$11.00	$11.66	$10.96	$11.58	$11.58	401,600
2020-07-09	$11.24	$11.50	$10.80	$11.04	$11.04	272,000
2020-07-08	$11.13	$11.38	$11.02	$11.28	$11.28	443,100
2020-07-07	$11.57	$11.68	$11.15	$11.18	$11.18	342,500
2020-07-06	$11.93	$12.22	$11.62	$11.74	$11.74	383,100
2020-07-02	$11.86	$12.10	$11.51	$11.68	$11.68	496,300
2020-07-01	$11.47	$11.92	$11.20	$11.48	$11.48	762,800
2020-06-30	$10.96	$11.63	$10.74	$11.42	$11.42	730,100
2020-06-29	$10.60	$11.12	$10.40	$10.96	$10.96	617,900
2020-06-26	$11.01	$11.02	$10.31	$10.41	$10.41	1,176,110
2020-06-25	$11.05	$11.25	$10.80	$11.18	$11.18	330,917
2020-06-24	$11.76	$11.76	$10.87	$11.12	$11.12	393,939
2020-06-23	$11.90	$12.11	$11.78	$11.93	$11.93	297,719
2020-06-22	$11.66	$11.81	$11.28	$11.69	$11.69	382,141
2020-06-19	$12.19	$12.33	$11.50	$11.68	$11.68	1,114,866
2020-06-18	$12.27	$12.57	$11.98	$12.06	$12.06	452,731
2020-06-17	$13.16	$13.25	$12.45	$12.46	$12.46	508,764
2020-06-16	$13.82	$14.00	$13.02	$13.06	$13.06	383,637
2020-06-15	$12.47	$13.31	$12.35	$13.18	$13.18	356,102
2020-06-12	$13.01	$13.34	$12.33	$12.99	$12.99	289,788
2020-06-11	$13.49	$13.83	$12.33	$12.50	$12.50	622,627
2020-06-10	$15.44	$15.52	$14.27	$14.32	$14.32	468,445
2020-06-09	$14.60	$15.58	$14.47	$15.48	$15.48	499,255
2020-06-08	$14.99	$15.12	$14.86	$15.01	$15.01	322,594
2020-06-05	$14.09	$14.94	$14.07	$14.73	$14.73	580,178
2020-06-04	$13.30	$13.78	$13.15	$13.61	$13.61	337,954
2020-06-03	$12.80	$13.48	$12.72	$13.17	$13.17	532,630
2020-06-02	$12.63	$13.07	$12.35	$12.50	$12.50	229,124
2020-06-01	$12.15	$12.61	$12.12	$12.48	$12.48	417,283
2020-05-29	$11.92	$12.21	$11.62	$12.15	$12.15	371,627
2020-05-28	$12.81	$12.92	$12.05	$12.06	$12.06	421,288
2020-05-27	$11.98	$12.77	$11.92	$12.59	$12.59	853,526
2020-05-26	$11.71	$11.95	$11.55	$11.59	$11.59	388,734
2020-05-22	$11.30	$11.30	$10.85	$11.25	$11.25	345,315
2020-05-21	$11.31	$11.41	$11.07	$11.30	$11.30	363,452
2020-05-20	$11.20	$11.48	$11.01	$11.32	$11.32	427,627
2020-05-19	$11.61	$11.66	$10.96	$10.99	$10.99	419,239
2020-05-18	$11.36	$11.99	$11.09	$11.70	$11.70	745,487
2020-05-15	$11.00	$11.07	$10.60	$10.83	$10.83	463,033
2020-05-14	$10.90	$11.16	$10.27	$11.08	$11.08	515,284
2020-05-13	$11.12	$11.39	$10.70	$11.18	$11.18	653,343
2020-05-12	$12.35	$12.38	$11.32	$11.35	$11.35	473,755
2020-05-11	$12.72	$12.72	$11.92	$12.29	$12.29	496,884
2020-05-08	$12.91	$13.17	$12.61	$12.92	$12.92	421,451
2020-05-07	$11.57	$13.33	$11.56	$12.69	$12.69	611,087
2020-05-06	$14.00	$14.77	$11.22	$11.52	$11.52	770,346
2020-05-05	$13.96	$14.31	$13.80	$13.98	$13.98	428,904
2020-05-04	$14.08	$14.08	$13.36	$13.76	$13.76	545,524
2020-05-01	$13.68	$14.38	$13.51	$14.20	$14.20	342,275
2020-04-30	$14.05	$14.44	$13.75	$14.07	$14.07	417,882
2020-04-29	$14.89	$14.90	$14.25	$14.48	$14.48	317,083
2020-04-28	$14.51	$14.83	$14.27	$14.49	$14.49	375,545
2020-04-27	$13.55	$14.21	$13.47	$14.00	$14.00	304,710
2020-04-24	$13.31	$13.60	$13.01	$13.40	$13.40	304,726
2020-04-23	$13.30	$13.71	$13.08	$13.26	$13.26	250,127
2020-04-22	$13.54	$13.60	$13.19	$13.32	$13.32	233,243
2020-04-21	$12.69	$13.30	$12.68	$13.14	$13.14	305,980
2020-04-20	$12.98	$13.64	$12.85	$13.22	$13.22	246,478
2020-04-17	$13.21	$13.56	$13.12	$13.26	$13.26	361,059
2020-04-16	$12.55	$12.98	$11.97	$12.60	$12.60	389,448
2020-04-15	$12.62	$12.97	$12.43	$12.60	$12.60	325,583
2020-04-14	$13.15	$13.74	$12.84	$13.25	$13.25	417,940
2020-04-13	$13.10	$13.58	$12.04	$12.71	$12.71	602,938
2020-04-09	$13.25	$13.78	$12.84	$13.11	$13.11	672,923
2020-04-08	$13.05	$13.32	$12.65	$12.85	$12.85	595,627
2020-04-07	$13.12	$13.74	$12.44	$12.65	$12.65	557,113
2020-04-06	$10.78	$12.69	$10.78	$12.42	$12.42	797,137
2020-04-03	$11.45	$11.49	$10.16	$10.55	$10.55	287,260
2020-04-02	$11.43	$12.14	$11.14	$11.49	$11.49	445,649
2020-04-01	$11.50	$11.79	$11.00	$11.48	$11.48	442,189
2020-03-31	$11.93	$12.47	$11.60	$12.05	$12.05	400,677
2020-03-30	$11.69	$12.11	$11.26	$11.97	$11.97	280,926
2020-03-27	$11.43	$12.04	$11.13	$11.57	$11.57	472,493
2020-03-26	$11.00	$12.53	$10.77	$12.14	$12.14	482,550
2020-03-25	$10.40	$11.55	$10.10	$10.88	$10.88	527,385
2020-03-24	$9.89	$10.41	$9.53	$10.28	$10.28	587,507
2020-03-23	$9.05	$9.69	$8.66	$9.29	$9.29	426,867
2020-03-20	$9.91	$10.43	$8.85	$8.95	$8.95	732,066
2020-03-19	$9.00	$10.44	$8.80	$9.75	$9.75	522,708
2020-03-18	$10.58	$10.77	$8.76	$9.01	$9.01	422,806
2020-03-17	$11.63	$11.78	$10.23	$11.41	$11.41	564,090
2020-03-16	$11.50	$12.63	$11.28	$11.42	$11.42	454,603
2020-03-13	$12.34	$12.98	$11.53	$12.98	$12.98	451,222
2020-03-12	$11.90	$12.36	$11.38	$11.45	$11.45	407,246
2020-03-11	$14.00	$14.35	$12.91	$13.04	$13.04	286,771
2020-03-10	$14.29	$14.46	$13.38	$14.45	$14.45	438,568
2020-03-09	$14.42	$15.21	$13.66	$13.68	$13.68	312,947
2020-03-06	$15.94	$16.46	$15.21	$15.61	$15.61	366,602
2020-03-05	$17.02	$17.03	$16.35	$16.59	$16.59	371,196
2020-03-04	$17.76	$17.84	$17.02	$17.49	$17.49	280,244
2020-03-03	$18.14	$18.66	$17.30	$17.40	$17.40	306,479
2020-03-02	$17.47	$18.22	$17.04	$18.19	$18.19	422,317
2020-02-28	$16.77	$17.46	$16.77	$17.40	$17.40	437,304
2020-02-27	$18.16	$18.24	$17.39	$17.51	$17.51	452,301
2020-02-26	$19.39	$19.71	$18.68	$18.74	$18.74	512,523
2020-02-25	$20.59	$20.71	$18.81	$19.25	$19.25	515,633
2020-02-24	$21.27	$21.42	$20.40	$20.59	$20.59	474,396
2020-02-21	$22.45	$22.55	$21.78	$21.97	$21.97	464,059
2020-02-20	$22.34	$22.70	$22.07	$22.47	$22.47	743,398
2020-02-19	$23.26	$24.50	$22.19	$22.21	$22.21	817,679
2020-02-18	$22.72	$22.82	$21.87	$21.90	$21.90	427,791
2020-02-14	$22.69	$22.99	$22.25	$22.75	$22.75	253,460
2020-02-13	$22.77	$23.00	$22.53	$22.68	$22.68	217,078
2020-02-12	$22.86	$22.90	$22.29	$22.88	$22.88	355,833
2020-02-11	$22.29	$22.75	$22.25	$22.57	$22.57	381,032
2020-02-10	$23.19	$23.19	$22.10	$22.16	$22.16	318,008
2020-02-07	$23.42	$23.54	$23.17	$23.28	$23.28	286,567
2020-02-06	$24.04	$24.10	$23.56	$23.56	$23.56	149,117
2020-02-05	$23.58	$23.91	$23.47	$23.82	$23.82	172,859
2020-02-04	$23.44	$23.75	$23.10	$23.27	$23.27	201,872
2020-02-03	$22.68	$23.45	$22.42	$22.98	$22.98	493,331
2020-01-31	$23.26	$23.40	$22.39	$22.55	$22.55	266,858
2020-01-30	$22.61	$23.46	$22.49	$23.36	$23.36	323,657
2020-01-29	$23.03	$23.30	$22.77	$22.82	$22.82	188,524
2020-01-28	$22.74	$23.19	$22.70	$22.94	$22.94	341,361
2020-01-27	$22.53	$22.81	$22.33	$22.57	$22.57	190,597
2020-01-24	$23.43	$23.56	$22.90	$22.99	$22.99	303,843
2020-01-23	$23.40	$23.61	$23.09	$23.26	$23.26	404,321
2020-01-22	$22.60	$23.53	$22.60	$23.42	$23.42	402,001
2020-01-21	$23.13	$23.15	$22.36	$22.69	$22.69	439,951
2020-01-17	$23.29	$23.85	$22.94	$23.31	$23.31	748,962
2020-01-16	$23.94	$24.05	$22.39	$22.95	$22.95	1,310,839
2020-01-15	$24.05	$24.63	$23.99	$24.51	$24.51	213,017
2020-01-14	$23.91	$24.38	$23.70	$24.16	$24.16	264,634
2020-01-13	$23.73	$24.55	$23.46	$24.02	$24.02	353,407
2020-01-10	$25.28	$25.34	$24.37	$24.65	$24.65	366,581
2020-01-09	$25.94	$25.94	$25.16	$25.24	$25.24	444,291
2020-01-08	$25.83	$26.21	$25.62	$25.76	$25.76	365,935
2020-01-07	$25.05	$25.78	$24.95	$25.63	$25.63	270,672
2020-01-06	$25.46	$25.77	$25.11	$25.72	$25.72	222,168
2020-01-03	$25.62	$25.87	$25.25	$25.73	$25.73	253,165
2020-01-02	$26.51	$26.51	$25.96	$26.00	$26.00	424,080
2019-12-31	$26.11	$26.33	$26.04	$26.14	$26.14	220,347
2019-12-30	$26.34	$26.39	$26.06	$26.20	$26.20	343,374
2019-12-27	$26.08	$26.38	$25.97	$26.29	$26.29	284,508
2019-12-26	$25.88	$26.05	$25.74	$26.01	$26.01	118,728
2019-12-24	$25.78	$25.84	$25.60	$25.84	$25.84	154,888
2019-12-23	$25.71	$25.87	$25.50	$25.75	$25.75	250,907
2019-12-20	$25.14	$25.65	$25.07	$25.58	$25.58	1,332,522
2019-12-19	$24.82	$25.16	$24.68	$25.10	$25.10	215,561
2019-12-18	$25.11	$25.29	$24.81	$24.93	$24.93	180,659
2019-12-17	$25.04	$25.15	$24.76	$25.12	$25.12	200,847
2019-12-16	$24.85	$25.26	$24.46	$24.95	$24.95	273,244
2019-12-13	$24.62	$24.97	$24.47	$24.54	$24.54	241,627
2019-12-12	$24.11	$24.84	$24.01	$24.72	$24.72	268,103
2019-12-11	$24.03	$24.14	$23.83	$23.96	$23.96	323,985
2019-12-10	$24.04	$24.18	$23.73	$24.14	$24.14	321,936
2019-12-09	$23.92	$24.17	$23.80	$24.01	$24.01	295,453
2019-12-06	$23.57	$24.25	$23.57	$24.11	$24.11	327,430
2019-12-05	$23.20	$23.44	$23.01	$23.25	$23.25	477,844
2019-12-04	$23.34	$23.62	$22.97	$23.11	$23.11	316,443
2019-12-03	$22.88	$23.26	$22.64	$23.14	$23.14	290,367
2019-12-02	$23.58	$23.58	$22.71	$23.23	$23.23	387,817
2019-11-29	$23.38	$23.61	$23.22	$23.54	$23.54	131,106
2019-11-27	$23.28	$23.47	$23.10	$23.43	$23.43	181,396
2019-11-26	$23.20	$23.30	$22.95	$23.11	$23.11	268,017
2019-11-25	$22.12	$23.23	$22.12	$23.18	$23.18	338,482
2019-11-22	$21.40	$22.39	$21.33	$22.05	$22.05	404,263
2019-11-21	$21.38	$21.50	$20.88	$21.27	$21.27	391,464
2019-11-20	$21.21	$21.79	$21.19	$21.33	$21.33	362,122
2019-11-19	$21.58	$21.67	$20.94	$21.31	$21.31	642,441
2019-11-18	$21.33	$21.58	$21.00	$21.55	$21.55	437,801
2019-11-15	$20.32	$21.54	$20.32	$21.36	$21.36	550,412
2019-11-14	$20.21	$20.47	$19.96	$20.10	$20.10	212,114
2019-11-13	$19.85	$20.36	$19.82	$20.19	$20.19	318,452
2019-11-12	$19.77	$20.38	$19.62	$20.04	$20.04	311,284
2019-11-11	$19.57	$19.93	$19.30	$19.79	$19.79	256,111
2019-11-08	$19.07	$19.89	$18.92	$19.80	$19.80	334,605
2019-11-07	$19.31	$19.44	$18.40	$19.17	$19.17	599,257
2019-11-06	$20.70	$21.76	$19.14	$19.31	$19.31	780,851
2019-11-05	$22.22	$22.49	$22.13	$22.30	$22.30	279,971
2019-11-04	$22.25	$22.33	$22.00	$22.11	$22.11	247,135
2019-11-01	$21.81	$22.28	$21.81	$22.04	$22.04	201,158
2019-10-31	$21.91	$21.91	$21.39	$21.63	$21.63	207,315
2019-10-30	$21.81	$22.14	$21.70	$22.02	$22.02	174,727
2019-10-29	$22.01	$22.23	$21.82	$21.85	$21.85	322,817
2019-10-28	$21.79	$22.27	$21.72	$22.06	$22.06	260,797
2019-10-25	$21.26	$21.85	$21.21	$21.69	$21.69	287,957
2019-10-24	$21.62	$21.84	$21.06	$21.36	$21.36	235,158
2019-10-23	$21.23	$21.63	$21.12	$21.56	$21.56	313,556
2019-10-22	$20.82	$21.45	$20.79	$21.34	$21.34	352,288
2019-10-21	$20.49	$21.24	$20.49	$20.83	$20.83	250,286
2019-10-18	$20.53	$20.66	$20.02	$20.31	$20.31	326,632
2019-10-17	$20.55	$21.04	$20.55	$20.70	$20.70	638,391
2019-10-16	$20.84	$20.96	$20.41	$20.48	$20.48	247,427
2019-10-15	$20.89	$21.09	$20.68	$20.86	$20.86	217,873
2019-10-14	$21.07	$21.23	$20.67	$20.77	$20.77	189,610
2019-10-11	$21.20	$21.79	$21.15	$21.20	$21.20	386,752
2019-10-10	$21.11	$21.52	$20.74	$20.78	$20.78	213,964
2019-10-09	$21.09	$21.44	$20.78	$21.08	$21.08	429,823
2019-10-08	$20.87	$21.32	$20.75	$20.95	$20.95	215,465
2019-10-07	$21.27	$21.42	$21.00	$21.10	$21.10	396,069
2019-10-04	$20.87	$21.43	$20.85	$21.42	$21.42	264,912
2019-10-03	$20.54	$21.01	$20.30	$20.87	$20.87	431,636
2019-10-02	$20.32	$20.68	$20.00	$20.64	$20.64	447,825
2019-10-01	$21.74	$22.12	$20.60	$20.63	$20.63	474,196
2019-09-30	$22.07	$22.22	$21.08	$21.64	$21.64	392,064
2019-09-27	$22.06	$22.58	$22.00	$22.07	$22.07	502,422
2019-09-26	$21.81	$22.00	$21.58	$21.89	$21.89	354,174
2019-09-25	$21.19	$21.95	$21.12	$21.88	$21.88	422,382
2019-09-24	$21.69	$22.08	$20.77	$21.19	$21.19	403,290
2019-09-23	$21.35	$22.12	$21.27	$21.76	$21.76	468,060
2019-09-20	$20.74	$23.33	$20.72	$21.55	$21.55	3,769,636
2019-09-19	$22.12	$22.32	$20.72	$20.81	$20.81	693,292
2019-09-18	$21.82	$22.36	$21.19	$22.22	$22.22	783,452
2019-09-17	$21.91	$22.07	$21.15	$21.81	$21.81	1,045,579
2019-09-16	$24.75	$24.75	$21.75	$22.01	$22.01	1,283,341
2019-09-13	$24.78	$25.40	$24.78	$25.24	$25.24	302,877
2019-09-12	$23.83	$24.58	$23.50	$24.50	$24.50	328,636
2019-09-11	$23.30	$23.99	$22.80	$23.95	$23.95	253,511
2019-09-10	$22.57	$23.41	$22.41	$23.34	$23.34	260,516
2019-09-09	$22.26	$22.75	$22.15	$22.66	$22.66	176,662
2019-09-06	$22.14	$22.53	$21.72	$22.20	$22.20	280,505
2019-09-05	$21.75	$22.51	$21.49	$22.23	$22.23	438,534
2019-09-04	$22.58	$22.63	$21.30	$21.37	$21.37	396,938
2019-09-03	$22.41	$22.73	$22.16	$22.40	$22.40	279,910
2019-08-30	$22.81	$22.81	$22.32	$22.58	$22.58	380,708
2019-08-29	$22.04	$22.61	$21.79	$22.57	$22.57	417,365
2019-08-28	$21.32	$21.78	$21.22	$21.75	$21.75	426,841
2019-08-27	$21.59	$21.76	$20.95	$21.36	$21.36	396,040
2019-08-26	$20.88	$21.40	$20.83	$21.39	$21.39	414,855
2019-08-23	$21.85	$21.85	$20.82	$20.87	$20.87	422,537
2019-08-22	$21.99	$22.07	$21.45	$21.96	$21.96	272,914
2019-08-21	$21.92	$22.30	$21.77	$21.85	$21.85	405,172
2019-08-20	$21.92	$21.96	$21.45	$21.65	$21.65	228,158
2019-08-19	$22.69	$22.91	$21.95	$21.98	$21.98	470,232
2019-08-16	$22.11	$22.73	$22.07	$22.50	$22.50	311,976
2019-08-15	$22.01	$22.34	$21.81	$21.84	$21.84	560,471
2019-08-14	$23.31	$23.32	$21.87	$21.95	$21.95	340,358
2019-08-13	$23.25	$24.44	$23.25	$23.89	$23.89	331,998
2019-08-12	$23.27	$23.61	$22.54	$23.39	$23.39	521,864
2019-08-09	$23.79	$23.89	$22.93	$23.37	$23.37	836,356
2019-08-08	$25.12	$25.99	$23.25	$23.68	$23.68	486,002
2019-08-07	$30.34	$30.49	$26.30	$26.42	$26.42	738,628
2019-08-06	$26.71	$27.12	$26.32	$26.99	$26.99	360,801
2019-08-05	$27.93	$27.93	$26.18	$26.43	$26.43	787,010
2019-08-02	$28.97	$29.08	$28.21	$28.56	$28.56	157,757
2019-08-01	$30.00	$30.35	$29.01	$29.08	$29.08	352,577
2019-07-31	$30.25	$30.81	$29.89	$29.94	$29.94	291,243
2019-07-30	$30.30	$30.66	$30.24	$30.43	$30.43	211,979
2019-07-29	$30.21	$30.61	$28.46	$30.58	$30.58	302,825
2019-07-26	$30.26	$30.50	$30.00	$30.21	$30.21	213,367
2019-07-25	$29.93	$30.37	$29.61	$30.23	$30.23	281,863
2019-07-24	$29.36	$30.02	$29.01	$29.82	$29.82	250,273
2019-07-23	$29.16	$29.56	$28.83	$29.48	$29.48	204,551
2019-07-22	$28.97	$29.26	$28.52	$28.99	$28.99	250,743
2019-07-19	$28.91	$29.66	$28.81	$28.96	$28.96	298,081
2019-07-18	$29.20	$29.60	$28.84	$29.00	$29.00	302,884
2019-07-17	$29.23	$29.45	$28.95	$29.21	$29.21	344,582
2019-07-16	$28.95	$29.41	$28.73	$29.37	$29.37	392,181
2019-07-15	$29.57	$29.57	$28.88	$28.98	$28.98	203,411
2019-07-12	$29.19	$29.72	$29.17	$29.58	$29.58	161,743
2019-07-11	$29.33	$29.33	$28.79	$29.14	$29.14	240,744
2019-07-10	$29.73	$29.96	$29.09	$29.12	$29.12	191,830
2019-07-09	$28.89	$29.63	$28.79	$29.55	$29.55	406,599
2019-07-08	$29.64	$30.28	$28.88	$29.07	$29.07	487,729
2019-07-05	$29.67	$30.00	$29.30	$29.71	$29.71	199,912
2019-07-03	$29.50	$29.94	$29.50	$29.81	$29.81	135,906
2019-07-02	$30.10	$30.15	$29.07	$29.37	$29.37	207,409
2019-07-01	$30.96	$30.96	$29.77	$30.18	$30.18	416,994
2019-06-28	$29.49	$30.71	$29.49	$30.37	$30.37	663,254
2019-06-27	$29.29	$29.60	$28.82	$29.32	$29.32	366,619
2019-06-26	$29.39	$29.83	$28.72	$29.21	$29.21	418,605
2019-06-25	$29.97	$30.25	$29.16	$29.18	$29.18	333,978
2019-06-24	$30.83	$30.83	$29.59	$30.04	$30.04	248,343
2019-06-21	$31.18	$31.84	$30.51	$30.73	$30.73	526,348
2019-06-20	$31.24	$31.50	$30.93	$31.36	$31.36	198,833
2019-06-19	$31.43	$31.60	$30.69	$30.94	$30.94	278,335
2019-06-18	$30.94	$32.20	$30.65	$31.42	$31.42	259,024
2019-06-17	$31.75	$31.75	$30.67	$30.75	$30.75	260,530
2019-06-14	$31.50	$31.83	$31.40	$31.75	$31.75	170,127
2019-06-13	$31.88	$32.10	$31.54	$31.70	$31.70	214,307
2019-06-12	$31.71	$31.71	$31.24	$31.70	$31.70	120,999
2019-06-11	$31.80	$32.04	$31.50	$31.74	$31.74	206,209
2019-06-10	$31.99	$32.41	$31.44	$31.51	$31.51	227,449
2019-06-07	$31.76	$32.12	$31.54	$31.82	$31.82	159,190
2019-06-06	$31.52	$31.79	$31.05	$31.59	$31.59	153,468
2019-06-05	$32.00	$32.09	$31.15	$31.52	$31.52	231,285
2019-06-04	$31.56	$31.89	$31.03	$31.88	$31.88	176,127
2019-06-03	$30.91	$31.31	$30.54	$31.10	$31.10	233,534
2019-05-31	$31.90	$31.90	$30.92	$30.97	$30.97	187,757
2019-05-30	$32.47	$32.48	$31.87	$32.17	$32.17	152,810
2019-05-29	$31.90	$32.42	$31.66	$32.33	$32.33	309,230
2019-05-28	$32.52	$32.69	$32.15	$32.20	$32.20	184,926
2019-05-24	$31.72	$32.54	$31.51	$32.48	$32.48	220,195
2019-05-23	$31.97	$32.02	$31.24	$31.47	$31.47	281,411
2019-05-22	$32.35	$32.80	$32.02	$32.33	$32.33	334,986
2019-05-21	$31.70	$32.58	$31.70	$32.51	$32.51	284,594
2019-05-20	$31.46	$32.02	$31.07	$31.49	$31.49	147,331
2019-05-17	$32.09	$32.72	$31.68	$31.71	$31.71	192,811
2019-05-16	$31.64	$32.88	$31.62	$32.46	$32.46	519,504
2019-05-15	$31.42	$31.59	$30.98	$31.51	$31.51	168,459
2019-05-14	$31.77	$31.91	$31.03	$31.72	$31.72	267,864
2019-05-13	$31.71	$31.96	$31.20	$31.73	$31.73	248,368
2019-05-10	$32.11	$32.54	$30.86	$32.01	$32.01	352,976
2019-05-09	$34.01	$34.22	$32.16	$32.49	$32.49	396,924
2019-05-08	$35.99	$37.17	$34.29	$34.37	$34.37	345,219
2019-05-07	$35.91	$36.26	$34.85	$35.40	$35.40	197,924
2019-05-06	$35.08	$36.42	$35.08	$36.32	$36.32	178,316
2019-05-03	$35.13	$35.94	$34.67	$35.85	$35.85	161,618
2019-05-02	$34.46	$35.03	$34.19	$34.94	$34.94	167,544
2019-05-01	$35.01	$35.23	$34.50	$34.50	$34.50	388,036
2019-04-30	$35.10	$35.31	$34.64	$35.00	$35.00	232,792
2019-04-29	$34.67	$35.38	$34.67	$35.12	$35.12	350,088
2019-04-26	$34.80	$35.04	$34.31	$34.72	$34.72	242,583
2019-04-25	$35.13	$35.13	$34.21	$34.89	$34.89	152,951
2019-04-24	$34.86	$35.69	$34.80	$35.14	$35.14	381,720
2019-04-23	$34.53	$34.97	$34.44	$34.71	$34.71	344,016
2019-04-22	$34.19	$34.94	$34.00	$34.53	$34.53	195,318
2019-04-18	$35.30	$35.30	$34.82	$34.90	$34.90	199,699
2019-04-17	$35.61	$35.95	$34.97	$35.34	$35.34	318,673
2019-04-16	$35.33	$35.68	$35.12	$35.48	$35.48	117,623
2019-04-15	$35.12	$35.45	$34.76	$35.19	$35.19	149,354
2019-04-12	$34.93	$35.23	$34.43	$35.07	$35.07	167,576
2019-04-11	$34.75	$35.02	$34.51	$34.63	$34.63	210,045
2019-04-10	$34.25	$34.86	$34.12	$34.71	$34.71	176,669
2019-04-09	$34.50	$34.72	$34.06	$34.10	$34.10	180,743
2019-04-08	$34.45	$34.56	$32.39	$34.50	$34.50	260,564
2019-04-05	$34.80	$35.35	$34.51	$34.62	$34.62	392,835
2019-04-04	$34.56	$34.75	$34.31	$34.70	$34.70	117,700
2019-04-03	$34.95	$35.15	$34.50	$34.55	$34.55	193,639
2019-04-02	$34.26	$34.59	$34.05	$34.50	$34.50	153,507
2019-04-01	$33.37	$34.42	$33.37	$34.42	$34.42	184,351
2019-03-29	$33.60	$33.88	$33.07	$33.38	$33.38	288,887
2019-03-28	$33.07	$33.49	$32.72	$33.42	$33.42	243,093
2019-03-27	$33.04	$33.32	$32.43	$33.06	$33.06	304,829
2019-03-26	$33.22	$33.52	$33.03	$33.05	$33.05	310,707
2019-03-25	$32.56	$33.46	$32.56	$33.10	$33.10	328,959
2019-03-22	$33.75	$33.88	$32.42	$32.59	$32.59	327,192
2019-03-21	$33.57	$34.91	$33.57	$34.02	$34.02	327,652
2019-03-20	$33.82	$34.47	$33.08	$33.68	$33.68	455,033
2019-03-19	$30.65	$34.34	$30.65	$33.69	$33.69	892,237
2019-03-18	$28.40	$28.78	$28.19	$28.37	$28.37	269,329
2019-03-15	$28.07	$28.54	$27.83	$28.38	$28.38	512,739
2019-03-14	$27.94	$28.35	$27.76	$27.99	$27.99	202,963
2019-03-13	$28.20	$28.54	$27.88	$27.93	$27.93	224,888
2019-03-12	$28.29	$28.55	$28.04	$28.08	$28.08	128,980
2019-03-11	$27.35	$28.44	$27.35	$28.34	$28.34	204,313
2019-03-08	$26.75	$27.19	$26.64	$27.16	$27.16	149,406
2019-03-07	$27.28	$27.28	$26.69	$26.90	$26.90	192,650
2019-03-06	$28.02	$28.21	$27.28	$27.30	$27.30	303,357
2019-03-05	$28.04	$28.22	$27.91	$28.02	$28.02	161,612
2019-03-04	$27.53	$28.07	$27.41	$28.03	$28.03	277,684
2019-03-01	$27.12	$27.59	$27.12	$27.45	$27.45	223,436
2019-02-28	$26.65	$27.17	$26.50	$26.89	$26.89	216,023
2019-02-27	$26.51	$27.03	$26.36	$26.66	$26.66	272,631
2019-02-26	$26.45	$26.75	$26.24	$26.51	$26.51	651,972
2019-02-25	$27.24	$27.75	$26.46	$26.47	$26.47	284,068
2019-02-22	$26.55	$27.16	$26.18	$27.02	$27.02	392,899
2019-02-21	$27.40	$27.53	$26.75	$26.85	$26.85	283,239
2019-02-20	$27.05	$27.70	$26.88	$27.48	$27.48	249,738
2019-02-19	$27.24	$27.59	$26.68	$27.04	$27.04	256,277
2019-02-15	$26.83	$27.90	$26.73	$27.43	$27.43	410,734
2019-02-14	$26.15	$29.13	$25.33	$26.78	$26.78	734,176
2019-02-13	$31.58	$31.99	$31.53	$31.66	$31.66	131,736
2019-02-12	$31.69	$31.76	$31.32	$31.38	$31.38	215,857
2019-02-11	$31.08	$31.61	$30.94	$31.36	$31.36	118,321
2019-02-08	$30.80	$31.08	$30.58	$31.02	$31.02	105,862
2019-02-07	$31.02	$31.09	$30.60	$30.99	$30.99	152,529
2019-02-06	$30.99	$31.42	$30.87	$31.18	$31.18	104,791
2019-02-05	$30.84	$31.38	$30.84	$31.08	$31.08	137,017
2019-02-04	$30.32	$30.90	$30.32	$30.81	$30.81	142,155
2019-02-01	$29.63	$30.40	$29.59	$30.37	$30.37	230,161
2019-01-31	$29.01	$29.71	$28.94	$29.51	$29.51	266,175
2019-01-30	$29.10	$29.25	$28.53	$29.10	$29.10	116,087
2019-01-29	$29.74	$29.97	$28.90	$28.91	$28.91	110,031
2019-01-28	$29.40	$29.81	$29.30	$29.60	$29.60	102,157
2019-01-25	$29.60	$29.87	$29.51	$29.66	$29.66	91,360
2019-01-24	$28.98	$29.56	$28.91	$29.39	$29.39	116,030
2019-01-23	$29.14	$29.95	$28.81	$29.00	$29.00	278,063
2019-01-22	$28.90	$29.21	$28.69	$28.91	$28.91	224,853
2019-01-18	$28.78	$29.38	$28.60	$29.13	$29.13	269,477
2019-01-17	$28.22	$28.85	$28.22	$28.76	$28.76	206,729
2019-01-16	$27.97	$28.57	$27.97	$28.38	$28.38	171,440
2019-01-15	$28.23	$28.33	$26.95	$27.89	$27.89	246,729
2019-01-14	$28.18	$28.68	$27.53	$28.33	$28.33	354,477
2019-01-11	$28.07	$28.48	$27.79	$28.45	$28.45	148,120
2019-01-10	$27.58	$28.28	$27.50	$28.20	$28.20	230,980
2019-01-09	$27.00	$27.78	$26.74	$27.71	$27.71	415,394
2019-01-08	$27.07	$27.24	$26.17	$26.92	$26.92	340,745
2019-01-07	$26.70	$27.04	$26.21	$26.84	$26.84	256,658
2019-01-04	$25.88	$26.68	$25.65	$26.54	$26.54	170,975
2019-01-03	$26.59	$26.80	$25.42	$25.47	$25.47	206,325
2019-01-02	$26.20	$27.34	$25.89	$27.03	$27.03	310,331
2018-12-31	$26.20	$26.87	$26.14	$26.64	$26.64	321,131
2018-12-28	$26.20	$26.74	$25.88	$26.02	$26.02	232,453
2018-12-27	$25.00	$26.02	$24.96	$26.01	$26.01	313,162
2018-12-26	$24.03	$25.44	$23.85	$25.38	$25.38	319,651
2018-12-24	$24.38	$25.04	$23.83	$23.83	$23.83	161,118
2018-12-21	$25.82	$25.91	$24.50	$24.58	$24.58	1,534,705
2018-12-20	$25.89	$26.22	$25.16	$25.75	$25.75	319,747
2018-12-19	$26.66	$27.15	$25.75	$25.88	$25.88	173,627
2018-12-18	$26.68	$27.15	$26.10	$26.61	$26.61	393,016
2018-12-17	$27.32	$27.66	$26.29	$26.39	$26.39	324,652
2018-12-14	$28.10	$28.39	$27.25	$27.32	$27.32	196,178
2018-12-13	$29.88	$30.03	$28.26	$28.34	$28.34	238,210
2018-12-12	$29.82	$30.51	$28.88	$29.75	$29.75	262,692
2018-12-11	$30.05	$30.35	$29.27	$29.42	$29.42	203,847
2018-12-10	$29.31	$29.87	$28.99	$29.72	$29.72	377,701
2018-12-07	$29.73	$30.39	$29.20	$29.32	$29.32	259,526
2018-12-06	$29.82	$30.38	$29.14	$29.71	$29.71	516,756
2018-12-04	$31.87	$32.44	$30.43	$30.51	$30.51	725,142
2018-12-03	$31.28	$32.23	$31.16	$32.05	$32.05	543,679
2018-11-30	$30.25	$31.03	$29.87	$30.96	$30.96	392,269
2018-11-29	$29.91	$30.11	$29.14	$30.01	$30.01	311,183
2018-11-28	$30.65	$30.65	$29.27	$29.99	$29.99	387,887
2018-11-27	$30.31	$31.00	$30.00	$30.60	$30.60	319,915
2018-11-26	$29.49	$30.81	$29.37	$30.61	$30.61	485,081
2018-11-23	$29.10	$29.76	$28.78	$29.15	$29.15	117,999
2018-11-21	$28.59	$29.56	$28.26	$29.36	$29.36	344,286
2018-11-20	$28.40	$28.69	$27.73	$28.42	$28.42	397,950
2018-11-19	$29.50	$29.50	$28.56	$28.83	$28.83	318,886
2018-11-16	$28.85	$29.66	$28.56	$29.45	$29.45	601,310
2018-11-15	$28.37	$29.28	$28.31	$29.02	$29.02	274,712
2018-11-14	$29.73	$29.91	$28.07	$28.47	$28.47	376,469
2018-11-13	$29.46	$30.09	$29.03	$29.51	$29.51	281,137
2018-11-12	$30.35	$30.35	$29.10	$29.41	$29.41	361,835
2018-11-09	$31.72	$31.72	$28.16	$30.42	$30.42	254,930
2018-11-08	$31.91	$32.61	$31.52	$31.91	$31.91	319,246
2018-11-07	$30.44	$31.53	$29.98	$31.50	$31.50	283,940
2018-11-06	$31.04	$31.04	$30.13	$30.42	$30.42	406,928
2018-11-05	$30.15	$31.16	$29.96	$31.14	$31.14	537,049
2018-11-02	$29.90	$30.33	$29.39	$30.16	$30.16	359,238
2018-11-01	$28.90	$30.08	$28.74	$29.89	$29.89	614,314
2018-10-31	$30.95	$30.95	$28.02	$28.92	$28.92	736,623
2018-10-30	$30.69	$31.50	$29.88	$30.57	$30.57	516,954
2018-10-29	$31.75	$33.00	$30.39	$30.80	$30.80	252,045
2018-10-26	$31.06	$31.64	$30.16	$31.51	$31.51	383,159
2018-10-25	$31.32	$31.73	$30.84	$31.42	$31.42	305,921
2018-10-24	$33.03	$33.08	$31.17	$31.21	$31.21	375,857
2018-10-23	$32.68	$33.47	$31.50	$33.08	$33.08	424,960
2018-10-22	$33.13	$34.09	$32.95	$33.14	$33.14	156,051
2018-10-19	$34.10	$34.46	$32.95	$33.11	$33.11	218,835
2018-10-18	$34.21	$34.63	$33.82	$34.17	$34.17	734,121
2018-10-17	$34.26	$34.55	$33.35	$34.27	$34.27	197,503
2018-10-16	$33.02	$34.42	$32.62	$34.28	$34.28	269,636
2018-10-15	$33.00	$33.28	$32.39	$32.96	$32.96	305,861
2018-10-12	$32.92	$33.65	$32.46	$33.17	$33.17	585,326
2018-10-11	$34.17	$34.61	$32.36	$32.39	$32.39	679,830
2018-10-10	$35.97	$36.11	$34.32	$34.38	$34.38	569,260
2018-10-09	$36.21	$36.98	$35.04	$36.03	$36.03	983,200
2018-10-08	$36.04	$36.65	$35.48	$36.38	$36.38	327,122
2018-10-05	$37.13	$37.27	$36.11	$36.22	$36.22	274,949
2018-10-04	$36.97	$37.14	$36.45	$37.06	$37.06	295,232
2018-10-03	$36.61	$37.53	$36.26	$37.01	$37.01	327,760
2018-10-02	$38.22	$38.32	$36.08	$36.53	$36.53	316,498
2018-10-01	$41.12	$41.26	$38.15	$38.33	$38.33	483,340
2018-09-28	$38.25	$41.35	$38.20	$40.25	$40.25	1,297,300
2018-09-27	$36.95	$37.95	$36.85	$37.05	$37.05	460,030
2018-09-26	$36.50	$37.30	$35.61	$36.80	$36.80	454,386
2018-09-25	$35.80	$36.85	$35.60	$36.35	$36.35	322,934
2018-09-24	$35.70	$36.00	$35.00	$35.95	$35.95	349,900
2018-09-21	$36.35	$36.35	$34.90	$35.80	$35.80	966,546
2018-09-20	$36.05	$36.50	$35.00	$36.35	$36.35	246,413
2018-09-19	$36.55	$37.05	$35.55	$35.85	$35.85	371,311
2018-09-18	$36.35	$37.30	$35.76	$36.65	$36.65	337,660
2018-09-17	$36.25	$37.15	$36.10	$36.35	$36.35	373,311
2018-09-14	$35.25	$36.20	$35.25	$36.10	$36.10	203,979
2018-09-13	$35.65	$35.85	$34.52	$35.30	$35.30	185,475
2018-09-12	$35.70	$35.85	$35.23	$35.45	$35.45	278,477
2018-09-11	$35.25	$36.15	$35.05	$35.90	$35.90	327,618
2018-09-10	$35.00	$35.55	$34.90	$35.40	$35.40	167,469
2018-09-07	$35.05	$35.35	$34.60	$34.85	$34.85	185,917
2018-09-06	$35.15	$35.55	$34.93	$35.15	$35.15	268,982
2018-09-05	$35.50	$35.50	$34.55	$35.10	$35.10	544,009
2018-09-04	$36.15	$36.50	$35.40	$35.50	$35.50	289,808
2018-08-31	$35.90	$36.25	$35.65	$36.20	$36.20	225,188
2018-08-30	$35.90	$36.25	$35.73	$36.10	$36.10	173,422
2018-08-29	$35.90	$36.05	$35.70	$35.95	$35.95	129,463
2018-08-28	$36.20	$36.25	$35.55	$35.95	$35.95	186,455
2018-08-27	$36.25	$36.60	$35.70	$36.05	$36.05	192,343
2018-08-24	$36.00	$36.60	$35.60	$36.10	$36.10	329,844
2018-08-23	$35.60	$36.35	$35.55	$35.80	$35.80	259,242
2018-08-22	$35.40	$35.85	$34.40	$35.75	$35.75	153,905
2018-08-21	$35.20	$36.40	$35.20	$35.45	$35.45	329,164
2018-08-20	$34.80	$35.40	$34.70	$35.20	$35.20	447,785
2018-08-17	$34.75	$35.10	$34.20	$34.55	$34.55	280,794
2018-08-16	$34.60	$35.20	$34.50	$34.95	$34.95	331,145
2018-08-15	$34.40	$34.70	$34.25	$34.35	$34.35	296,450
2018-08-14	$34.60	$34.95	$34.50	$34.60	$34.60	247,435
2018-08-13	$34.75	$35.10	$34.35	$34.70	$34.70	307,416
2018-08-10	$34.35	$34.90	$33.90	$34.70	$34.70	239,528
2018-08-09	$34.80	$35.35	$34.35	$34.45	$34.45	427,494
2018-08-08	$35.10	$35.10	$34.20	$34.70	$34.70	361,932
2018-08-07	$34.45	$35.70	$34.45	$35.00	$35.00	273,008
2018-08-06	$34.50	$34.80	$34.00	$34.40	$34.40	694,839
2018-08-03	$35.70	$36.15	$34.20	$34.65	$34.65	485,050
2018-08-02	$36.75	$37.80	$35.30	$35.75	$35.75	724,437
2018-08-01	$36.95	$37.65	$35.55	$37.15	$37.15	849,407
2018-07-31	$35.15	$35.65	$34.60	$34.75	$34.75	739,524
2018-07-30	$36.35	$36.60	$35.06	$35.15	$35.15	235,426
2018-07-27	$37.95	$38.00	$35.95	$36.40	$36.40	310,075
2018-07-26	$37.95	$38.85	$37.50	$37.95	$37.95	282,550
2018-07-25	$36.85	$38.10	$36.85	$38.00	$38.00	273,046
2018-07-24	$37.65	$38.50	$36.55	$36.90	$36.90	519,892
2018-07-23	$37.50	$37.75	$37.10	$37.15	$37.15	211,049
2018-07-20	$38.00	$38.20	$37.50	$37.65	$37.65	159,610
2018-07-19	$38.15	$38.40	$37.65	$38.05	$38.05	176,655
2018-07-18	$38.30	$38.30	$37.55	$38.25	$38.25	198,046
2018-07-17	$37.75	$38.35	$37.45	$38.20	$38.20	255,048
2018-07-16	$37.85	$37.95	$37.05	$37.75	$37.75	284,988
2018-07-13	$38.45	$38.65	$37.70	$37.85	$37.85	197,795
2018-07-12	$39.20	$39.40	$38.40	$38.55	$38.55	420,576
2018-07-11	$38.95	$39.55	$38.91	$39.30	$39.30	202,421
2018-07-10	$39.70	$39.82	$39.15	$39.40	$39.40	257,347
2018-07-09	$39.80	$39.80	$38.77	$39.55	$39.55	289,796
2018-07-06	$39.15	$39.90	$39.00	$39.55	$39.55	364,624
2018-07-05	$37.80	$39.35	$37.80	$39.35	$39.35	477,446
2018-07-03	$37.90	$38.30	$37.55	$37.80	$37.80	119,614
2018-07-02	$36.80	$38.10	$36.70	$38.00	$38.00	247,529
2018-06-29	$37.00	$37.35	$36.65	$37.00	$37.00	437,289
2018-06-28	$36.10	$37.30	$36.01	$36.90	$36.90	252,905
2018-06-27	$37.75	$37.90	$36.25	$36.25	$36.25	384,913
2018-06-26	$37.95	$38.40	$37.70	$37.75	$37.75	424,452
2018-06-25	$38.40	$38.45	$37.55	$37.85	$37.85	515,283
2018-06-22	$39.00	$39.40	$38.00	$38.25	$38.25	943,877
2018-06-21	$39.80	$39.80	$38.55	$38.60	$38.60	645,767
2018-06-20	$39.35	$39.75	$38.85	$39.60	$39.60	518,348
2018-06-19	$38.85	$39.50	$37.75	$39.35	$39.35	542,815
2018-06-18	$37.55	$39.40	$37.45	$39.10	$39.10	803,719
2018-06-15	$37.20	$37.55	$36.75	$37.45	$37.45	1,160,818
2018-06-14	$36.90	$37.55	$36.75	$37.45	$37.45	357,787
2018-06-13	$37.15	$37.40	$36.05	$36.90	$36.90	733,262
2018-06-12	$36.80	$37.80	$36.10	$37.15	$37.15	512,601
2018-06-11	$39.00	$39.00	$35.75	$36.45	$36.45	953,162
2018-06-08	$39.45	$39.85	$37.40	$39.30	$39.30	576,582
2018-06-07	$40.60	$40.60	$39.30	$39.55	$39.55	273,316
2018-06-06	$39.80	$40.55	$39.70	$39.90	$39.90	249,654
2018-06-05	$38.90	$39.95	$38.53	$39.65	$39.65	517,909
2018-06-04	$38.50	$38.98	$37.90	$38.85	$38.85	549,177
2018-06-01	$38.30	$38.85	$37.90	$38.50	$38.50	609,293
2018-05-31	$38.55	$38.65	$37.80	$37.95	$37.95	520,353
2018-05-30	$38.85	$39.10	$38.40	$38.50	$38.50	538,035
2018-05-29	$37.75	$38.95	$37.10	$38.65	$38.65	636,445
2018-05-25	$37.90	$38.80	$37.50	$38.15	$38.15	365,543
2018-05-24	$37.55	$38.05	$37.15	$37.65	$37.65	281,641
2018-05-23	$36.75	$37.75	$36.50	$37.55	$37.55	532,884
2018-05-22	$37.35	$37.40	$36.73	$36.75	$36.75	475,266
2018-05-21	$37.15	$37.35	$36.40	$37.15	$37.15	424,709
2018-05-18	$35.80	$37.00	$35.70	$36.75	$36.75	485,515
2018-05-17	$34.90	$35.90	$34.50	$35.70	$35.70	407,340
2018-05-16	$33.50	$35.40	$33.20	$35.10	$35.10	641,539
2018-05-15	$33.40	$33.58	$33.15	$33.30	$33.30	464,287
2018-05-14	$33.75	$33.90	$32.90	$33.60	$33.60	734,616
2018-05-11	$32.25	$33.90	$32.25	$33.45	$33.45	1,026,043
2018-05-10	$31.90	$33.25	$31.25	$32.90	$32.90	774,197
2018-05-09	$27.55	$31.60	$26.55	$31.10	$31.10	1,344,961
2018-05-08	$25.90	$25.95	$25.05	$25.30	$25.30	459,273
2018-05-07	$25.95	$26.40	$25.85	$26.05	$26.05	482,058
2018-05-04	$25.50	$25.88	$25.10	$25.75	$25.75	189,209
2018-05-03	$26.00	$26.10	$25.40	$25.70	$25.70	332,715
2018-05-02	$26.00	$26.55	$25.85	$26.05	$26.05	230,483
2018-05-01	$26.00	$26.10	$25.60	$26.10	$26.10	236,278
2018-04-30	$26.05	$26.45	$26.00	$26.00	$26.00	228,958
2018-04-27	$26.40	$26.40	$25.60	$25.95	$25.95	163,535
2018-04-26	$26.30	$26.50	$26.15	$26.30	$26.30	213,629
2018-04-25	$26.20	$26.25	$25.50	$26.20	$26.20	259,810
2018-04-24	$26.35	$26.75	$25.90	$26.20	$26.20	364,569
2018-04-23	$26.70	$26.70	$26.00	$26.20	$26.20	296,741
2018-04-20	$26.85	$27.25	$26.60	$26.75	$26.75	193,261
2018-04-19	$26.65	$27.20	$26.60	$27.05	$27.05	256,255
2018-04-18	$26.40	$26.95	$25.95	$26.80	$26.80	397,624
2018-04-17	$25.15	$26.40	$24.90	$26.25	$26.25	525,256
2018-04-16	$24.75	$25.35	$24.65	$25.15	$25.15	255,010
2018-04-13	$24.85	$24.90	$24.35	$24.65	$24.65	203,122
2018-04-12	$24.40	$24.88	$24.05	$24.75	$24.75	335,145
2018-04-11	$24.20	$24.50	$24.05	$24.25	$24.25	193,641
2018-04-10	$24.50	$24.55	$24.10	$24.25	$24.25	244,939
2018-04-09	$24.40	$24.65	$24.15	$24.15	$24.15	290,712
2018-04-06	$24.40	$24.55	$24.05	$24.25	$24.25	300,223
2018-04-05	$24.60	$24.75	$24.25	$24.60	$24.60	259,765
2018-04-04	$24.15	$24.45	$22.95	$24.35	$24.35	382,161
2018-04-03	$24.60	$24.60	$23.65	$24.40	$24.40	404,701
2018-04-02	$24.50	$24.85	$24.30	$24.50	$24.50	385,249
2018-03-29	$24.20	$24.65	$24.00	$24.60	$24.60	552,359
2018-03-28	$24.05	$24.20	$23.50	$24.10	$24.10	517,048
2018-03-27	$24.50	$24.70	$23.95	$24.05	$24.05	328,619
2018-03-26	$23.75	$24.55	$23.40	$24.35	$24.35	343,590
2018-03-23	$24.65	$24.75	$23.45	$23.55	$23.55	449,492
2018-03-22	$24.40	$24.90	$24.25	$24.55	$24.55	418,929
2018-03-21	$24.25	$24.75	$24.10	$24.65	$24.65	146,737
2018-03-20	$24.30	$24.60	$23.95	$24.20	$24.20	245,739
2018-03-19	$24.45	$24.55	$23.98	$24.10	$24.10	203,776
2018-03-16	$24.60	$24.80	$24.45	$24.60	$24.60	523,176
2018-03-15	$24.75	$24.80	$24.38	$24.65	$24.65	144,035
2018-03-14	$24.75	$25.05	$24.46	$24.70	$24.70	277,571
2018-03-13	$25.10	$25.10	$24.68	$24.75	$24.75	221,967
2018-03-12	$24.90	$25.35	$24.90	$25.00	$25.00	341,093
2018-03-09	$24.60	$24.95	$24.50	$24.85	$24.85	197,399
2018-03-08	$23.95	$24.45	$23.90	$24.43	$24.43	312,154
2018-03-07	$23.45	$24.05	$22.93	$23.95	$23.95	497,040
2018-03-06	$23.50	$23.68	$23.13	$23.55	$23.55	339,506
2018-03-05	$22.85	$23.65	$22.80	$23.35	$23.35	373,992
2018-03-02	$22.80	$23.05	$22.30	$23.00	$23.00	348,596
2018-03-01	$23.30	$23.30	$22.68	$22.90	$22.90	357,541
2018-02-28	$24.50	$24.55	$23.25	$23.30	$23.30	315,030
2018-02-27	$25.05	$25.20	$24.48	$24.50	$24.50	573,352
2018-02-26	$24.65	$25.00	$24.30	$24.95	$24.95	353,325
2018-02-23	$24.40	$24.90	$23.20	$24.65	$24.65	347,159
2018-02-22	$24.55	$24.65	$24.25	$24.50	$24.50	304,159
2018-02-21	$24.10	$24.75	$23.85	$24.50	$24.50	479,704
2018-02-20	$23.90	$24.40	$23.55	$24.00	$24.00	391,058
2018-02-16	$24.40	$24.50	$23.45	$24.10	$24.10	439,812
2018-02-15	$23.80	$24.90	$23.40	$24.55	$24.55	655,731
2018-02-14	$23.25	$23.65	$22.80	$23.50	$23.50	544,778
2018-02-13	$22.55	$23.70	$22.45	$23.50	$23.50	445,034
2018-02-12	$22.45	$22.75	$21.15	$22.65	$22.65	270,111
2018-02-09	$22.50	$22.65	$21.80	$22.30	$22.30	400,256
2018-02-08	$23.20	$23.20	$22.35	$22.35	$22.35	281,561
2018-02-07	$23.00	$23.50	$22.65	$23.10	$23.10	272,394
2018-02-06	$22.65	$23.10	$21.96	$23.00	$23.00	560,690
2018-02-05	$23.70	$23.80	$23.00	$23.20	$23.20	376,397
2018-02-02	$24.15	$24.25	$23.65	$23.80	$23.80	406,529
2018-02-01	$24.15	$24.38	$23.95	$24.20	$24.20	385,858
2018-01-31	$24.05	$24.45	$23.35	$24.40	$24.40	429,344
2018-01-30	$23.65	$24.05	$23.35	$24.00	$24.00	382,567
2018-01-29	$24.10	$24.40	$23.60	$23.85	$23.85	676,028
2018-01-26	$24.20	$24.40	$23.85	$24.05	$24.05	618,239
2018-01-25	$23.80	$24.05	$23.15	$24.00	$24.00	346,187
2018-01-24	$23.75	$23.90	$23.45	$23.70	$23.70	427,510
2018-01-23	$23.75	$23.75	$23.35	$23.70	$23.70	228,942
2018-01-22	$24.05	$24.05	$23.50	$23.80	$23.80	158,628
2018-01-19	$23.75	$24.10	$23.50	$24.05	$24.05	207,529
2018-01-18	$24.00	$24.15	$23.60	$23.70	$23.70	411,076
2018-01-17	$23.10	$24.15	$22.86	$24.10	$24.10	480,848
2018-01-16	$23.35	$23.70	$23.00	$23.05	$23.05	308,857
2018-01-12	$23.05	$23.60	$23.00	$23.25	$23.25	221,916
2018-01-11	$22.70	$23.28	$22.65	$23.10	$23.10	294,172
2018-01-10	$22.70	$22.80	$22.45	$22.70	$22.70	214,377
2018-01-09	$22.75	$23.00	$22.60	$22.75	$22.75	314,662
2018-01-08	$22.60	$22.85	$22.25	$22.65	$22.65	411,007
2018-01-05	$22.70	$22.85	$22.45	$22.70	$22.70	189,046
2018-01-04	$22.90	$22.95	$22.50	$22.65	$22.65	236,632
2018-01-03	$22.70	$22.95	$21.85	$22.75	$22.75	341,292
2018-01-02	$22.20	$22.90	$22.00	$22.75	$22.75	556,632
2017-12-29	$22.20	$22.50	$21.90	$22.10	$22.10	549,042
2017-12-28	$22.25	$22.30	$21.80	$22.15	$22.15	322,888
2017-12-27	$22.30	$22.30	$22.05	$22.25	$22.25	293,334
2017-12-26	$22.45	$22.65	$22.05	$22.25	$22.25	455,719
2017-12-22	$22.30	$22.65	$22.05	$22.50	$22.50	312,702
2017-12-21	$22.65	$22.70	$22.10	$22.30	$22.30	337,465
2017-12-20	$23.05	$23.35	$22.33	$22.55	$22.55	313,994
2017-12-19	$22.75	$23.25	$22.45	$22.90	$22.90	557,176
2017-12-18	$22.60	$22.95	$22.25	$22.70	$22.70	556,729
2017-12-15	$22.20	$22.83	$22.15	$22.55	$22.55	1,425,662
2017-12-14	$21.80	$22.25	$21.68	$22.20	$22.20	635,319
2017-12-13	$21.20	$21.95	$21.20	$21.70	$21.70	565,284
2017-12-12	$21.60	$21.90	$21.08	$21.25	$21.25	435,706
2017-12-11	$20.25	$21.68	$20.25	$21.55	$21.55	694,960
2017-12-08	$20.40	$20.65	$20.15	$20.20	$20.20	261,813
2017-12-07	$20.30	$20.55	$20.10	$20.25	$20.25	325,667
2017-12-06	$19.65	$20.35	$19.65	$20.25	$20.25	342,125
2017-12-05	$19.90	$20.35	$19.75	$19.80	$19.80	398,794
2017-12-04	$20.50	$20.55	$19.80	$19.95	$19.95	351,491
2017-12-01	$20.55	$20.65	$19.80	$20.35	$20.35	274,626
2017-11-30	$20.65	$20.90	$20.20	$20.55	$20.55	378,293
2017-11-29	$20.85	$21.05	$20.15	$20.60	$20.60	395,651
2017-11-28	$20.15	$21.10	$20.10	$20.95	$20.95	544,011
2017-11-27	$20.00	$20.25	$19.90	$20.10	$20.10	599,654
2017-11-24	$19.95	$20.10	$19.65	$20.00	$20.00	152,122
2017-11-22	$20.55	$20.65	$19.83	$19.90	$19.90	247,668
2017-11-21	$20.50	$20.70	$20.35	$20.45	$20.45	353,640
2017-11-20	$19.90	$20.40	$19.75	$20.35	$20.35	736,125
2017-11-17	$20.15	$20.40	$19.75	$19.95	$19.95	386,009
2017-11-16	$19.20	$20.40	$19.20	$20.30	$20.30	565,283
2017-11-15	$19.45	$19.55	$19.10	$19.20	$19.20	248,370
2017-11-14	$19.15	$19.60	$19.05	$19.55	$19.55	429,869
2017-11-13	$19.85	$19.90	$19.20	$19.30	$19.30	373,571
2017-11-10	$19.90	$20.25	$19.90	$20.05	$20.05	312,079
2017-11-09	$20.50	$20.55	$19.75	$19.85	$19.85	541,181
2017-11-08	$20.65	$20.85	$20.40	$20.70	$20.70	347,077
2017-11-07	$20.70	$20.80	$20.30	$20.65	$20.65	353,338
2017-11-06	$20.80	$20.95	$20.40	$20.80	$20.80	411,810
2017-11-03	$21.20	$21.20	$20.65	$20.95	$20.95	384,670
2017-11-02	$20.95	$21.45	$20.60	$21.25	$21.25	481,109
2017-11-01	$21.85	$21.95	$20.60	$21.05	$21.05	1,321,479
2017-10-31	$22.00	$22.20	$21.55	$21.70	$21.70	711,559
2017-10-30	$23.85	$23.88	$21.65	$21.85	$21.85	969,544
2017-10-27	$24.50	$24.70	$23.61	$23.83	$23.83	491,292
2017-10-26	$24.75	$25.10	$24.10	$24.35	$24.35	601,349
2017-10-25	$25.30	$25.60	$24.70	$24.90	$24.90	347,658
2017-10-24	$25.25	$25.45	$24.85	$25.30	$25.30	294,613
2017-10-23	$25.10	$25.18	$24.80	$25.10	$25.10	224,740
2017-10-20	$25.10	$25.35	$24.95	$25.05	$25.05	250,094
2017-10-19	$25.25	$25.65	$24.85	$24.95	$24.95	197,781
2017-10-18	$24.90	$25.60	$24.80	$25.30	$25.30	322,274
2017-10-17	$24.80	$24.95	$24.65	$24.75	$24.75	195,136
2017-10-16	$25.15	$25.40	$24.60	$24.80	$24.80	224,393
2017-10-13	$25.15	$25.40	$25.05	$25.20	$25.20	251,547
2017-10-12	$25.40	$25.43	$25.05	$25.10	$25.10	157,717
2017-10-11	$25.40	$25.70	$25.29	$25.45	$25.45	238,205
2017-10-10	$25.75	$25.85	$25.30	$25.35	$25.35	292,554
2017-10-09	$25.00	$25.80	$24.70	$25.70	$25.70	444,792
2017-10-06	$25.10	$25.30	$24.75	$24.95	$24.95	483,598
2017-10-05	$25.70	$25.85	$25.01	$25.10	$25.10	365,689
2017-10-04	$25.95	$26.15	$25.58	$25.70	$25.70	338,103
2017-10-03	$25.80	$26.00	$25.60	$25.90	$25.90	470,128
2017-10-02	$25.40	$25.80	$25.30	$25.65	$25.65	416,818
2017-09-29	$25.45	$25.70	$25.10	$25.30	$25.30	349,876
2017-09-28	$25.55	$25.70	$25.23	$25.40	$25.40	376,513
2017-09-27	$25.20	$25.95	$24.85	$25.55	$25.55	746,994
2017-09-26	$25.35	$25.80	$24.95	$25.10	$25.10	560,593
2017-09-25	$24.90	$25.35	$24.64	$25.30	$25.30	453,335
2017-09-22	$24.85	$25.20	$24.65	$24.95	$24.95	508,219
2017-09-21	$24.35	$25.05	$24.15	$24.90	$24.90	452,020
2017-09-20	$24.45	$24.70	$24.15	$24.40	$24.40	317,388
2017-09-19	$24.30	$24.60	$24.10	$24.45	$24.45	435,688
2017-09-18	$23.45	$24.40	$23.40	$24.15	$24.15	859,651
2017-09-15	$23.45	$23.55	$23.25	$23.40	$23.40	1,040,640
2017-09-14	$23.40	$23.48	$23.20	$23.40	$23.40	271,270
2017-09-13	$23.30	$23.45	$23.15	$23.35	$23.35	279,298
2017-09-12	$23.20	$23.40	$23.05	$23.40	$23.40	198,206
2017-09-11	$23.20	$23.50	$23.10	$23.20	$23.20	275,484
2017-09-08	$23.00	$23.25	$22.76	$23.10	$23.10	221,273
2017-09-07	$23.05	$23.30	$22.95	$23.05	$23.05	292,554
2017-09-06	$22.95	$23.25	$22.60	$23.00	$23.00	273,457
2017-09-05	$22.90	$23.38	$22.50	$22.85	$22.85	359,417
2017-09-01	$22.85	$23.15	$22.80	$23.05	$23.05	371,278
2017-08-31	$22.80	$23.00	$22.60	$22.80	$22.80	355,386
2017-08-30	$23.20	$23.43	$22.55	$22.75	$22.75	451,645
2017-08-29	$23.15	$23.55	$23.05	$23.15	$23.15	354,933
2017-08-28	$23.45	$23.55	$23.13	$23.20	$23.20	244,206
2017-08-25	$23.40	$23.50	$23.05	$23.40	$23.40	199,995
2017-08-24	$23.35	$23.50	$22.95	$23.40	$23.40	331,867
2017-08-23	$22.80	$23.38	$22.75	$23.25	$23.25	430,665
2017-08-22	$22.80	$23.10	$22.60	$22.93	$22.93	191,552
2017-08-21	$22.75	$22.95	$22.55	$22.65	$22.65	190,374
2017-08-18	$22.65	$23.15	$22.55	$22.75	$22.75	290,517
2017-08-17	$23.30	$23.40	$22.75	$22.80	$22.80	285,998
2017-08-16	$23.40	$23.50	$23.15	$23.35	$23.35	212,720
2017-08-15	$23.45	$23.60	$23.15	$23.25	$23.25	206,836
2017-08-14	$23.40	$23.60	$23.30	$23.45	$23.45	333,385
2017-08-11	$22.70	$23.30	$22.55	$23.10	$23.10	431,008
2017-08-10	$23.35	$23.45	$22.70	$22.70	$22.70	418,648
2017-08-09	$22.70	$23.90	$22.60	$23.50	$23.50	688,296
2017-08-08	$22.95	$23.05	$21.45	$22.90	$22.90	312,768
2017-08-07	$22.60	$23.05	$22.25	$22.90	$22.90	267,869
2017-08-04	$22.50	$22.75	$22.35	$22.50	$22.50	239,233
2017-08-03	$22.55	$22.65	$22.35	$22.50	$22.50	225,809
2017-08-02	$22.75	$22.90	$21.85	$22.50	$22.50	333,860
2017-08-01	$22.40	$22.90	$22.35	$22.80	$22.80	574,723
2017-07-31	$22.90	$23.20	$22.30	$22.40	$22.40	489,129
2017-07-28	$23.80	$24.00	$22.85	$22.90	$22.90	558,844
2017-07-27	$22.00	$23.95	$21.60	$23.75	$23.75	1,014,600
2017-07-26	$21.00	$21.28	$20.46	$21.05	$21.05	641,953
2017-07-25	$20.90	$21.20	$20.77	$21.15	$21.15	273,670
2017-07-24	$20.70	$21.03	$20.70	$20.90	$20.90	173,601
2017-07-21	$20.75	$20.85	$20.55	$20.70	$20.70	292,051
2017-07-20	$21.10	$21.10	$20.35	$20.65	$20.65	516,500
2017-07-19	$20.35	$21.45	$20.30	$21.10	$21.10	577,700
2017-07-18	$20.00	$20.35	$19.90	$20.30	$20.30	287,768
2017-07-17	$20.25	$20.30	$19.95	$20.10	$20.10	261,188
2017-07-14	$20.05	$20.35	$20.05	$20.25	$20.25	325,217
2017-07-13	$20.20	$20.90	$19.80	$20.05	$20.05	513,364
2017-07-12	$20.30	$20.50	$20.05	$20.15	$20.15	610,651
2017-07-11	$20.05	$20.25	$19.70	$20.20	$20.20	441,714
2017-07-10	$19.90	$20.15	$19.85	$20.00	$20.00	450,774
2017-07-07	$20.20	$20.20	$19.40	$19.90	$19.90	740,896
2017-07-06	$20.05	$20.35	$19.90	$20.20	$20.20	436,793
2017-07-05	$20.40	$20.70	$20.25	$20.35	$20.35	645,264
2017-07-03	$21.20	$21.30	$20.30	$20.40	$20.40	296,428
2017-06-30	$21.55	$21.55	$21.13	$21.20	$21.20	409,405
2017-06-29	$21.70	$21.95	$21.05	$21.50	$21.50	390,061
2017-06-28	$21.40	$21.80	$21.15	$21.70	$21.70	344,337
2017-06-27	$21.95	$22.05	$21.25	$21.35	$21.35	297,848
2017-06-26	$21.75	$22.05	$21.35	$21.70	$21.70	407,441
2017-06-23	$21.45	$21.90	$21.35	$21.70	$21.70	633,502
2017-06-22	$21.55	$21.60	$20.80	$21.35	$21.35	338,727
2017-06-21	$21.90	$21.95	$21.60	$21.60	$21.60	293,187
2017-06-20	$21.75	$22.05	$21.51	$21.75	$21.75	598,315
2017-06-19	$21.15	$22.50	$21.15	$21.70	$21.70	1,010,844
2017-06-16	$20.95	$21.25	$20.90	$21.15	$21.15	719,055
2017-06-15	$20.75	$21.15	$20.35	$21.10	$21.10	361,772
2017-06-14	$20.75	$21.05	$20.70	$21.00	$21.00	380,185
2017-06-13	$20.60	$20.75	$19.85	$20.65	$20.65	511,440
2017-06-12	$20.45	$20.65	$19.75	$20.45	$20.45	589,388
2017-06-09	$21.00	$21.50	$19.80	$20.35	$20.35	1,077,070
2017-06-08	$20.40	$20.95	$20.00	$20.85	$20.85	1,090,674
2017-06-07	$20.35	$20.50	$20.05	$20.40	$20.40	645,080
2017-06-06	$20.50	$20.80	$20.30	$20.35	$20.35	416,302
2017-06-05	$20.65	$20.85	$20.55	$20.60	$20.60	5,052
2017-06-02	$20.70	$20.80	$20.55	$20.60	$20.60	3,699
2017-06-01	$20.55	$20.85	$20.45	$20.65	$20.65	543,929
2017-05-31	$20.45	$20.65	$20.20	$20.50	$20.50	683,924
2017-05-30	$21.15	$21.25	$20.43	$20.50	$20.50	531,642
2017-05-26	$21.10	$21.25	$20.80	$21.20	$21.20	627,837
2017-05-25	$20.95	$21.30	$20.51	$21.15	$21.15	533,355
2017-05-24	$20.95	$21.15	$20.80	$20.85	$20.85	508,221
2017-05-23	$20.95	$21.10	$20.73	$21.00	$21.00	411,546
2017-05-22	$20.55	$20.85	$20.35	$20.85	$20.85	719,181
2017-05-19	$21.00	$21.30	$20.55	$20.55	$20.55	486,061
2017-05-18	$20.55	$21.05	$19.91	$21.00	$21.00	638,763
2017-05-17	$21.05	$21.18	$20.70	$20.70	$20.70	637,482
2017-05-16	$20.95	$21.75	$20.90	$21.30	$21.30	812,079
2017-05-15	$21.10	$21.15	$20.75	$21.00	$21.00	687,043
2017-05-12	$21.50	$21.60	$21.10	$21.15	$21.15	611,125
2017-05-11	$21.20	$21.75	$21.00	$21.50	$21.50	895,160
2017-05-10	$20.55	$21.35	$20.52	$21.25	$21.25	878,244
2017-05-09	$20.80	$21.25	$20.40	$20.55	$20.55	874,802
2017-05-08	$20.30	$20.95	$20.08	$20.75	$20.75	1,671,817
2017-05-05	$19.50	$20.40	$19.45	$20.30	$20.30	1,064,673
2017-05-04	$20.35	$20.70	$18.05	$19.40	$19.40	12,215
2017-05-03	$18.80	$19.15	$18.60	$18.90	$18.90	699,507
2017-05-02	$18.75	$19.10	$18.65	$18.80	$18.80	502,302
2017-05-01	$18.50	$19.05	$18.45	$18.80	$18.80	636,645
2017-04-28	$18.40	$18.70	$18.30	$18.45	$18.45	688,040
2017-04-27	$18.15	$18.50	$18.00	$18.40	$18.40	709,189
2017-04-26	$17.90	$18.25	$17.76	$18.10	$18.10	600,868
2017-04-25	$17.85	$18.10	$17.75	$17.95	$17.95	569,389
2017-04-24	$17.60	$17.95	$17.55	$17.75	$17.75	478,780
2017-04-21	$17.20	$17.60	$17.00	$17.40	$17.40	652,371
2017-04-20	$17.20	$17.50	$17.00	$17.20	$17.20	656,845
2017-04-19	$17.25	$17.45	$17.10	$17.20	$17.20	744,192
2017-04-18	$17.00	$17.00	$16.68	$16.95	$16.95	332,883
2017-04-17	$17.05	$17.25	$16.88	$17.00	$17.00	557,019
2017-04-13	$16.95	$17.20	$16.65	$17.00	$17.00	322,184
2017-04-12	$17.05	$17.20	$16.70	$16.95	$16.95	263,070
2017-04-11	$17.00	$17.30	$16.90	$17.10	$17.10	457,233
2017-04-10	$17.25	$17.55	$16.88	$17.00	$17.00	452,245
2017-04-07	$17.35	$17.45	$17.10	$17.25	$17.25	374,330
2017-04-06	$17.40	$17.60	$17.20	$17.35	$17.35	423,917
2017-04-05	$17.35	$17.70	$17.30	$17.40	$17.40	529,066
2017-04-04	$17.45	$17.60	$17.10	$17.30	$17.30	639,030
2017-04-03	$17.35	$17.55	$17.13	$17.50	$17.50	655,962
2017-03-31	$17.50	$17.65	$17.25	$17.30	$17.30	830,639
2017-03-30	$17.70	$17.85	$17.30	$17.55	$17.55	387,566
2017-03-29	$17.35	$17.85	$17.35	$17.75	$17.75	614,237
2017-03-28	$17.65	$17.68	$17.20	$17.50	$17.50	323,884
2017-03-27	$17.40	$17.75	$17.00	$17.65	$17.65	389,870
2017-03-24	$17.75	$18.00	$17.35	$17.50	$17.50	667,136
2017-03-23	$16.85	$17.83	$16.60	$17.75	$17.75	1,089,462
2017-03-22	$16.45	$16.95	$16.45	$16.90	$16.90	496,982
2017-03-21	$16.50	$16.80	$16.23	$16.50	$16.50	577,589
2017-03-20	$16.10	$16.50	$15.95	$16.50	$16.50	449,417
2017-03-17	$16.05	$16.25	$15.90	$16.15	$16.15	748,808
2017-03-16	$16.15	$16.40	$15.95	$16.15	$16.15	513,591
2017-03-15	$16.05	$16.35	$15.83	$16.05	$16.05	407,899
2017-03-14	$16.25	$16.45	$15.90	$16.00	$16.00	219,235
2017-03-13	$16.25	$16.50	$16.10	$16.40	$16.40	205,256
2017-03-10	$16.20	$16.60	$16.10	$16.30	$16.30	244,061
2017-03-09	$16.05	$16.30	$16.00	$16.10	$16.10	138,575
2017-03-08	$16.30	$16.45	$16.05	$16.10	$16.10	228,690
2017-03-07	$16.20	$16.30	$15.95	$16.20	$16.20	242,518
2017-03-06	$16.05	$16.20	$15.80	$16.15	$16.15	291,963
2017-03-03	$16.30	$16.65	$15.85	$16.15	$16.15	325,155
2017-03-02	$16.45	$16.70	$16.25	$16.30	$16.30	290,024
2017-03-01	$15.80	$16.60	$15.70	$16.55	$16.55	457,300
2017-02-28	$15.55	$15.80	$15.48	$15.60	$15.60	259,839
2017-02-27	$15.50	$15.85	$15.50	$15.65	$15.65	284,830
2017-02-24	$15.70	$15.70	$15.30	$15.60	$15.60	270,470
2017-02-23	$15.75	$15.80	$15.55	$15.80	$15.80	225,188
2017-02-22	$15.80	$15.95	$15.70	$15.80	$15.80	311,786
2017-02-21	$15.60	$16.00	$15.50	$15.80	$15.80	676,811
2017-02-17	$15.35	$16.15	$15.25	$15.90	$15.90	672,116
2017-02-16	$14.30	$15.50	$14.30	$15.30	$15.30	536,508
2017-02-15	$14.70	$14.85	$14.45	$14.45	$14.45	379,275
2017-02-14	$14.80	$15.00	$14.50	$14.80	$14.80	407,272
2017-02-13	$14.85	$15.00	$14.75	$14.90	$14.90	256,848
2017-02-10	$14.80	$15.00	$14.65	$14.85	$14.85	191,835
2017-02-09	$14.70	$15.00	$14.65	$14.80	$14.80	231,136
2017-02-08	$15.00	$15.00	$14.25	$14.70	$14.70	606,242
2017-02-07	$15.10	$15.15	$14.78	$15.10	$15.10	144,740
2017-02-06	$15.25	$15.25	$15.00	$15.10	$15.10	169,709
2017-02-03	$15.10	$15.35	$15.00	$15.35	$15.35	183,078
2017-02-02	$14.75	$15.10	$14.40	$15.00	$15.00	244,586
2017-02-01	$15.15	$15.45	$14.73	$14.80	$14.80	297,132
2017-01-31	$14.95	$15.15	$14.85	$15.10	$15.10	187,765
2017-01-30	$15.25	$15.25	$14.80	$15.05	$15.05	288,591
2017-01-27	$15.25	$15.45	$14.70	$15.35	$15.35	217,993
2017-01-26	$15.45	$15.45	$15.20	$15.25	$15.25	181,583
2017-01-25	$15.45	$15.50	$15.25	$15.40	$15.40	139,554
2017-01-24	$15.00	$15.38	$14.90	$15.35	$15.35	155,125
2017-01-23	$14.70	$15.10	$14.35	$14.95	$14.95	367,491
2017-01-20	$14.70	$15.05	$14.65	$14.70	$14.70	161,887
2017-01-19	$14.70	$14.85	$14.45	$14.70	$14.70	166,712
2017-01-18	$14.70	$15.00	$14.52	$14.65	$14.65	114,704
2017-01-17	$14.85	$14.85	$14.30	$14.60	$14.60	232,215
2017-01-13	$14.85	$15.10	$14.80	$14.90	$14.90	94,113
2017-01-12	$14.70	$14.85	$14.50	$14.75	$14.75	165,182
2017-01-11	$14.95	$15.00	$14.70	$14.80	$14.80	153,349
2017-01-10	$14.60	$15.10	$14.60	$14.90	$14.90	246,334
2017-01-09	$14.60	$14.95	$14.55	$14.55	$14.55	208,742
2017-01-06	$14.80	$14.90	$14.60	$14.70	$14.70	155,475
2017-01-05	$14.95	$15.15	$14.65	$14.75	$14.75	186,417
2017-01-04	$14.90	$15.15	$14.80	$15.05	$15.05	305,728
2017-01-03	$14.80	$15.20	$14.60	$14.75	$14.75	392,590
2016-12-30	$15.20	$15.23	$14.60	$14.75	$14.75	901,625
2016-12-29	$15.15	$15.50	$15.10	$15.15	$15.15	454,271
2016-12-28	$15.30	$15.40	$15.00	$15.10	$15.10	212,279
2016-12-27	$15.45	$15.65	$15.20	$15.20	$15.20	125,658
2016-12-23	$15.35	$15.60	$15.15	$15.40	$15.40	160,488
2016-12-22	$15.75	$15.75	$15.30	$15.40	$15.40	131,158
2016-12-21	$15.75	$15.85	$15.63	$15.75	$15.75	190,042
2016-12-20	$15.55	$15.80	$15.50	$15.80	$15.80	316,919
2016-12-19	$15.40	$15.58	$15.00	$15.40	$15.40	297,974
2016-12-16	$15.40	$15.60	$15.00	$15.35	$15.35	876,464
2016-12-15	$15.10	$15.35	$14.88	$15.35	$15.35	283,696
2016-12-14	$14.85	$15.15	$14.70	$15.10	$15.10	220,188
2016-12-13	$14.80	$15.10	$14.80	$14.95	$14.95	227,744
2016-12-12	$15.30	$15.35	$14.70	$14.80	$14.80	269,413
2016-12-09	$15.50	$15.58	$15.15	$15.35	$15.35	274,806
2016-12-08	$14.75	$15.50	$14.75	$15.45	$15.45	387,308
2016-12-07	$14.55	$14.90	$14.55	$14.70	$14.70	184,747
2016-12-06	$14.35	$14.55	$14.15	$14.55	$14.55	198,768
2016-12-05	$13.95	$14.45	$13.95	$14.35	$14.35	230,807
2016-12-02	$13.60	$14.20	$13.41	$13.90	$13.90	424,946
2016-12-01	$14.25	$14.30	$13.60	$13.65	$13.65	413,989
2016-11-30	$14.40	$14.60	$14.15	$14.15	$14.15	275,084
2016-11-29	$14.50	$14.70	$14.38	$14.45	$14.45	377,185
2016-11-28	$14.30	$14.50	$14.20	$14.45	$14.45	324,548
2016-11-25	$14.30	$14.45	$14.25	$14.40	$14.40	95,640
2016-11-23	$14.15	$14.33	$14.00	$14.25	$14.25	304,706
2016-11-22	$14.40	$14.45	$13.98	$14.15	$14.15	396,586
2016-11-21	$14.75	$14.85	$14.20	$14.30	$14.30	295,480
2016-11-18	$14.35	$14.48	$14.10	$14.45	$14.45	371,440
2016-11-17	$13.95	$14.40	$13.95	$14.25	$14.25	306,132
2016-11-16	$13.75	$14.30	$13.55	$14.05	$14.05	621,389
2016-11-15	$13.40	$13.85	$13.40	$13.80	$13.80	290,641
2016-11-14	$13.55	$13.85	$13.42	$13.50	$13.50	449,792
2016-11-11	$13.15	$13.65	$13.00	$13.55	$13.55	557,826
2016-11-10	$13.05	$13.30	$12.65	$13.10	$13.10	382,516
2016-11-09	$13.25	$13.25	$12.56	$13.05	$13.05	501,010
2016-11-08	$13.30	$13.65	$13.20	$13.40	$13.40	202,398
2016-11-07	$13.20	$13.60	$13.15	$13.35	$13.35	362,883
2016-11-04	$12.85	$13.15	$12.75	$13.10	$13.10	254,444
2016-11-03	$12.75	$12.90	$12.65	$12.80	$12.80	223,575
2016-11-02	$13.15	$13.30	$12.50	$12.70	$12.70	274,713
2016-11-01	$13.35	$13.45	$12.90	$13.20	$13.20	345,123
2016-10-31	$13.05	$13.40	$12.95	$13.30	$13.30	603,419
2016-10-28	$12.60	$13.10	$12.40	$13.05	$13.05	460,958
2016-10-27	$12.20	$13.35	$11.85	$12.50	$12.50	1,055,475
2016-10-26	$11.80	$11.90	$10.98	$11.40	$11.40	470,170
2016-10-25	$11.95	$11.95	$11.65	$11.85	$11.85	193,378
2016-10-24	$11.75	$12.10	$11.55	$11.85	$11.85	324,724
2016-10-21	$11.45	$11.70	$11.30	$11.65	$11.65	210,786
2016-10-20	$11.60	$11.75	$11.40	$11.60	$11.60	162,246
2016-10-19	$11.50	$11.70	$11.40	$11.65	$11.65	237,128
2016-10-18	$11.50	$11.60	$11.35	$11.45	$11.45	265,672
2016-10-17	$11.55	$11.65	$11.45	$11.50	$11.50	261,230
2016-10-14	$11.52	$11.73	$11.00	$11.50	$11.50	335,921
2016-10-13	$11.40	$11.56	$11.40	$11.51	$11.51	276,647
2016-10-12	$11.35	$11.42	$11.24	$11.40	$11.40	174,517
2016-10-11	$11.49	$11.56	$11.27	$11.37	$11.37	153,083
2016-10-10	$11.28	$11.51	$11.28	$11.49	$11.49	147,227
2016-10-07	$11.41	$11.47	$11.25	$11.28	$11.28	182,283
2016-10-06	$11.45	$11.52	$11.22	$11.45	$11.45	172,874
2016-10-05	$11.41	$11.59	$11.41	$11.51	$11.51	175,993
2016-10-04	$11.23	$11.50	$11.21	$11.37	$11.37	239,062
2016-10-03	$11.18	$11.39	$11.07	$11.26	$11.26	385,373
2016-09-30	$11.20	$11.35	$10.99	$11.20	$11.20	369,207
2016-09-29	$11.18	$11.28	$11.11	$11.21	$11.21	186,364
2016-09-28	$11.06	$11.24	$10.84	$11.24	$11.24	270,397
2016-09-27	$10.82	$11.09	$10.65	$11.01	$11.01	296,034
2016-09-26	$10.80	$11.04	$10.62	$10.85	$10.85	375,587
2016-09-23	$11.05	$11.05	$10.63	$10.90	$10.90	524,267
2016-09-22	$10.91	$11.09	$10.84	$11.02	$11.02	573,220
2016-09-21	$10.65	$11.00	$10.65	$10.92	$10.92	452,841
2016-09-20	$10.67	$10.69	$10.45	$10.60	$10.60	240,151
2016-09-19	$10.38	$10.86	$10.27	$10.60	$10.60	435,261
2016-09-16	$10.71	$10.88	$10.41	$10.50	$10.50	1,548,713
2016-09-15	$10.60	$10.88	$10.31	$10.76	$10.76	573,128
2016-09-14	$10.67	$11.00	$10.42	$10.65	$10.65	674,812
2016-09-13	$10.55	$10.73	$10.23	$10.68	$10.68	392,584
2016-09-12	$10.61	$10.61	$10.23	$10.60	$10.60	463,880
2016-09-09	$10.66	$10.92	$10.66	$10.69	$10.69	274,201
2016-09-08	$10.60	$10.76	$10.58	$10.72	$10.72	224,165
2016-09-07	$10.66	$10.76	$10.46	$10.56	$10.56	321,803
2016-09-06	$10.79	$10.88	$10.66	$10.70	$10.70	277,850
2016-09-02	$10.50	$10.90	$10.31	$10.72	$10.72	251,616
2016-09-01	$10.38	$10.68	$10.33	$10.46	$10.46	300,457
2016-08-31	$10.46	$10.50	$10.22	$10.35	$10.35	368,246
2016-08-30	$10.59	$10.69	$10.44	$10.50	$10.50	251,698
2016-08-29	$10.68	$10.69	$10.51	$10.56	$10.56	345,815
2016-08-26	$10.72	$10.91	$10.62	$10.70	$10.70	356,964
2016-08-25	$10.77	$10.97	$10.60	$10.65	$10.65	469,313
2016-08-24	$10.98	$11.03	$10.75	$10.82	$10.82	202,259
2016-08-23	$10.71	$11.04	$10.71	$10.97	$10.97	251,495
2016-08-22	$10.76	$10.88	$10.66	$10.71	$10.71	246,718
2016-08-19	$10.84	$10.98	$10.76	$10.80	$10.80	269,181
2016-08-18	$10.94	$11.12	$10.80	$10.86	$10.86	443,090
2016-08-17	$11.24	$11.28	$10.84	$10.98	$10.98	407,620
2016-08-16	$11.23	$11.30	$11.09	$11.20	$11.20	245,356
2016-08-15	$11.20	$11.33	$11.10	$11.30	$11.30	243,415
2016-08-12	$11.15	$11.33	$11.01	$11.23	$11.23	422,436
2016-08-11	$11.21	$11.45	$11.14	$11.23	$11.23	467,159
2016-08-10	$10.97	$11.15	$10.94	$11.14	$11.14	305,457
2016-08-09	$10.88	$10.99	$10.73	$10.97	$10.97	324,744
2016-08-08	$10.56	$10.91	$10.56	$10.91	$10.91	346,258
2016-08-05	$10.13	$10.73	$10.08	$10.61	$10.61	613,908
2016-08-04	$10.13	$10.23	$10.01	$10.19	$10.19	417,195
2016-08-03	$10.07	$10.28	$10.00	$10.20	$10.20	469,886
2016-08-02	$10.08	$10.25	$9.90	$10.13	$10.13	511,784
2016-08-01	$10.04	$10.13	$9.90	$10.07	$10.07	680,190
2016-07-29	$10.09	$10.30	$9.82	$10.21	$10.21	1,257,627
2016-07-28	$12.46	$12.46	$9.64	$10.39	$10.39	3,247,736
2016-07-27	$12.99	$13.00	$12.62	$12.99	$12.99	895,281
2016-07-26	$12.54	$13.03	$12.47	$12.91	$12.91	597,549
2016-07-25	$12.63	$12.69	$12.42	$12.58	$12.58	312,153
2016-07-22	$12.45	$12.76	$12.41	$12.59	$12.59	265,195
2016-07-21	$12.58	$12.70	$12.39	$12.49	$12.49	477,873
2016-07-20	$12.48	$12.69	$12.28	$12.65	$12.65	551,838
2016-07-19	$12.23	$12.42	$12.12	$12.39	$12.39	394,405
2016-07-18	$12.19	$12.36	$12.12	$12.32	$12.32	391,698
2016-07-15	$12.38	$12.38	$12.03	$12.17	$12.17	710,218
2016-07-14	$12.09	$12.49	$12.00	$12.29	$12.29	598,190
2016-07-13	$12.08	$12.12	$11.84	$12.09	$12.09	554,751
2016-07-12	$11.87	$12.07	$11.71	$11.94	$11.94	432,726
2016-07-11	$11.65	$11.71	$11.40	$11.68	$11.68	454,602
2016-07-08	$11.22	$11.69	$11.22	$11.49	$11.49	587,577
2016-07-07	$11.29	$11.41	$10.73	$11.07	$11.07	629,554
2016-07-06	$11.08	$11.43	$10.90	$11.30	$11.30	741,013
2016-07-05	$11.02	$11.37	$10.39	$11.05	$11.05	1,212,198
2016-07-01	$10.27	$10.82	$9.78	$10.70	$10.70	1,022,156
2016-06-30	$10.35	$10.45	$10.19	$10.36	$10.36	482,471
2016-06-29	$10.03	$10.55	$10.01	$10.30	$10.30	777,601
2016-06-28	$9.54	$9.92	$9.50	$9.91	$9.91	482,992
2016-06-27	$9.91	$9.91	$9.24	$9.38	$9.38	692,378
2016-06-24	$9.45	$10.14	$9.07	$10.01	$10.01	1,497,398
2016-06-23	$9.40	$9.95	$9.11	$9.95	$9.95	1,088,630
2016-06-22	$9.10	$9.42	$9.08	$9.30	$9.30	747,111
2016-06-21	$9.08	$9.12	$8.89	$9.06	$9.06	313,977
2016-06-20	$9.09	$9.36	$8.77	$9.08	$9.08	395,920
2016-06-17	$8.78	$9.19	$8.70	$8.96	$8.96	1,282,638
2016-06-16	$8.61	$8.80	$8.52	$8.75	$8.75	352,878
2016-06-15	$8.62	$8.73	$8.51	$8.69	$8.69	337,858
2016-06-14	$8.44	$8.82	$8.37	$8.61	$8.61	392,961
2016-06-13	$8.69	$8.69	$8.11	$8.45	$8.45	597,720
2016-06-10	$8.92	$8.99	$8.70	$8.75	$8.75	517,501
2016-06-09	$9.04	$9.04	$8.78	$8.97	$8.97	369,065
2016-06-08	$8.93	$9.07	$8.91	$9.04	$9.04	717,899
2016-06-07	$8.90	$8.97	$8.84	$8.95	$8.95	319,294
2016-06-06	$8.86	$8.97	$8.76	$8.92	$8.92	388,701
2016-06-03	$8.97	$8.97	$8.78	$8.84	$8.84	338,284
2016-06-02	$8.93	$9.03	$8.80	$8.96	$8.96	434,653
2016-06-01	$8.94	$8.97	$8.74	$8.96	$8.96	496,256
2016-05-31	$8.99	$9.04	$8.88	$8.98	$8.98	362,987
2016-05-27	$8.69	$9.07	$8.69	$8.97	$8.97	485,964
2016-05-26	$8.84	$8.90	$8.64	$8.71	$8.71	409,055
2016-05-25	$8.91	$9.09	$8.70	$8.79	$8.79	756,037
2016-05-24	$8.85	$9.37	$8.81	$8.96	$8.96	895,867
2016-05-23	$8.46	$8.79	$8.39	$8.64	$8.64	455,780
2016-05-20	$8.31	$8.61	$8.30	$8.46	$8.46	422,755
2016-05-19	$8.53	$8.68	$8.14	$8.30	$8.30	405,036
2016-05-18	$8.59	$8.72	$8.50	$8.55	$8.55	329,501
2016-05-17	$8.64	$8.84	$8.52	$8.62	$8.62	498,996
2016-05-16	$8.54	$8.85	$8.51	$8.69	$8.69	493,530
2016-05-13	$8.45	$8.67	$8.40	$8.52	$8.52	346,328
2016-05-12	$8.68	$8.76	$8.36	$8.48	$8.48	437,094
2016-05-11	$8.75	$8.77	$8.57	$8.63	$8.63	436,127
2016-05-10	$8.72	$8.82	$8.56	$8.74	$8.74	391,508
2016-05-09	$8.75	$8.95	$8.65	$8.65	$8.65	519,132
2016-05-06	$8.56	$8.79	$8.54	$8.71	$8.71	840,202
2016-05-05	$8.85	$8.90	$8.52	$8.64	$8.64	709,901
2016-05-04	$8.60	$8.79	$8.55	$8.74	$8.74	1,448,128
2016-05-03	$8.31	$8.68	$8.24	$8.62	$8.62	949,909
2016-05-02	$8.25	$8.58	$8.12	$8.46	$8.46	1,633,385
2016-04-29	$7.75	$8.35	$7.47	$8.01	$8.01	1,575,776
2016-04-28	$6.31	$7.85	$6.18	$7.60	$7.60	2,350,319
2016-04-27	$5.97	$6.19	$5.96	$6.13	$6.13	715,577
2016-04-26	$5.98	$6.04	$5.85	$6.00	$6.00	496,779
2016-04-25	$5.95	$5.99	$5.79	$5.95	$5.95	581,099
2016-04-22	$5.90	$5.99	$5.80	$5.96	$5.96	517,551
2016-04-21	$5.80	$5.97	$5.75	$5.90	$5.90	642,124
2016-04-20	$5.71	$5.82	$5.65	$5.81	$5.81	874,722
2016-04-19	$5.54	$5.76	$5.54	$5.69	$5.69	699,601
2016-04-18	$5.38	$5.56	$5.32	$5.54	$5.54	786,610
2016-04-15	$5.40	$5.43	$5.33	$5.38	$5.38	301,047
2016-04-14	$5.37	$5.48	$5.30	$5.40	$5.40	445,460
2016-04-13	$5.14	$5.57	$5.11	$5.34	$5.34	861,933
2016-04-12	$5.12	$5.18	$4.99	$5.09	$5.09	397,163
2016-04-11	$5.25	$5.26	$5.11	$5.11	$5.11	496,096
2016-04-08	$5.19	$5.35	$5.12	$5.20	$5.20	488,256
2016-04-07	$5.18	$5.26	$5.07	$5.16	$5.16	667,502
2016-04-06	$4.87	$5.24	$4.84	$5.21	$5.21	749,635
2016-04-05	$4.95	$5.01	$4.89	$4.89	$4.89	485,707
2016-04-04	$4.98	$5.07	$4.94	$4.98	$4.98	639,493
2016-04-01	$5.08	$5.15	$4.78	$4.96	$4.96	786,167
2016-03-31	$4.97	$5.19	$4.97	$5.16	$5.16	1,004,233
2016-03-30	$4.93	$5.04	$4.85	$4.95	$4.95	558,758
2016-03-29	$4.76	$4.95	$4.69	$4.91	$4.91	473,443
2016-03-28	$4.89	$4.89	$4.73	$4.76	$4.76	472,374
2016-03-24	$4.94	$4.94	$4.79	$4.88	$4.88	468,590
2016-03-23	$5.20	$5.26	$4.94	$4.95	$4.95	526,829
2016-03-22	$5.35	$5.62	$5.08	$5.19	$5.19	651,919
2016-03-21	$5.43	$5.49	$5.31	$5.41	$5.41	517,910
2016-03-18	$5.30	$5.56	$5.30	$5.39	$5.39	1,711,424
2016-03-17	$5.30	$5.42	$5.12	$5.25	$5.25	697,863
2016-03-16	$5.49	$5.49	$5.09	$5.28	$5.28	721,420
2016-03-15	$5.74	$5.78	$5.22	$5.43	$5.43	787,168
2016-03-14	$5.61	$5.88	$5.40	$5.74	$5.74	723,305
2016-03-11	$5.58	$5.68	$5.42	$5.60	$5.60	720,750
2016-03-10	$5.80	$5.93	$5.33	$5.51	$5.51	505,865
2016-03-09	$5.76	$5.91	$5.58	$5.78	$5.78	490,872
2016-03-08	$6.09	$6.10	$5.67	$5.71	$5.71	639,204
2016-03-07	$6.05	$6.20	$6.00	$6.13	$6.13	428,365
2016-03-04	$6.27	$6.34	$6.04	$6.06	$6.06	699,459
2016-03-03	$6.26	$6.42	$6.16	$6.28	$6.28	317,862
2016-03-02	$6.18	$6.29	$6.11	$6.26	$6.26	337,448
2016-03-01	$6.19	$6.21	$6.03	$6.18	$6.18	482,720
2016-02-29	$6.21	$6.29	$6.04	$6.15	$6.15	446,284
2016-02-26	$6.28	$6.38	$6.11	$6.21	$6.21	353,528
2016-02-25	$6.05	$6.24	$5.95	$6.21	$6.21	261,347
2016-02-24	$5.96	$6.37	$5.82	$6.03	$6.03	798,874
2016-02-23	$6.30	$6.31	$5.99	$6.02	$6.02	587,106
2016-02-22	$6.29	$6.39	$6.20	$6.32	$6.32	866,347
2016-02-19	$6.35	$6.45	$6.23	$6.26	$6.26	450,270
2016-02-18	$6.33	$6.46	$6.14	$6.37	$6.37	741,677
2016-02-17	$6.67	$6.71	$6.26	$6.27	$6.27	901,613
2016-02-16	$7.11	$7.11	$6.36	$6.61	$6.61	895,386
2016-02-12	$7.59	$7.59	$6.24	$7.04	$7.04	1,157,848
2016-02-11	$7.35	$7.73	$7.28	$7.62	$7.62	438,898
2016-02-10	$7.59	$8.05	$7.46	$7.51	$7.51	363,477
2016-02-09	$7.47	$7.80	$7.31	$7.55	$7.55	758,734
2016-02-08	$7.97	$7.97	$7.50	$7.58	$7.58	382,403
2016-02-05	$8.51	$8.51	$8.08	$8.08	$8.08	339,862
2016-02-04	$8.50	$8.82	$8.48	$8.55	$8.55	249,405
2016-02-03	$8.37	$8.54	$8.18	$8.50	$8.50	425,610
2016-02-02	$8.62	$8.71	$8.27	$8.37	$8.37	290,003
2016-02-01	$8.53	$8.83	$8.47	$8.71	$8.71	317,779
2016-01-29	$8.51	$8.74	$8.33	$8.63	$8.63	444,287
2016-01-28	$8.42	$8.68	$8.30	$8.45	$8.45	190,454
2016-01-27	$8.43	$8.54	$8.28	$8.34	$8.34	291,591
2016-01-26	$8.37	$8.64	$7.87	$8.47	$8.47	236,895
2016-01-25	$8.60	$8.67	$8.35	$8.35	$8.35	309,104
2016-01-22	$8.42	$8.81	$8.42	$8.63	$8.63	270,135
2016-01-21	$8.21	$8.57	$8.10	$8.31	$8.31	234,274
2016-01-20	$8.09	$8.26	$7.76	$8.21	$8.21	480,342
2016-01-19	$8.31	$8.40	$8.02	$8.17	$8.17	323,307
2016-01-15	$8.30	$8.35	$7.91	$8.25	$8.25	512,477
2016-01-14	$8.50	$8.67	$8.26	$8.55	$8.55	276,033
2016-01-13	$8.87	$8.94	$8.35	$8.43	$8.43	363,681
2016-01-12	$9.09	$9.15	$8.45	$8.82	$8.82	422,407
2016-01-11	$8.70	$9.21	$8.59	$9.01	$9.01	360,479
2016-01-08	$9.40	$9.48	$8.63	$8.68	$8.68	561,364
2016-01-07	$9.78	$9.82	$9.33	$9.36	$9.36	578,554
2016-01-06	$9.51	$10.11	$9.49	$9.98	$9.98	425,935
2016-01-05	$9.85	$9.98	$9.57	$9.65	$9.65	247,241
2016-01-04	$9.62	$10.04	$9.43	$9.81	$9.81	1,044,101
2015-12-31	$10.08	$10.08	$9.79	$9.80	$9.80	262,506
2015-12-30	$10.08	$10.20	$9.98	$10.02	$10.02	173,625
2015-12-29	$10.18	$10.32	$10.02	$10.08	$10.08	220,903
2015-12-28	$10.37	$10.39	$10.04	$10.14	$10.14	244,850
2015-12-24	$10.18	$10.51	$10.13	$10.40	$10.40	107,459
2015-12-23	$10.14	$10.40	$9.75	$10.16	$10.16	226,729
2015-12-22	$10.09	$10.27	$9.82	$10.24	$10.24	202,568
2015-12-21	$10.25	$10.30	$9.89	$10.09	$10.09	252,981
2015-12-18	$10.63	$10.77	$10.16	$10.17	$10.17	2,296,249
2015-12-17	$10.65	$10.80	$10.43	$10.67	$10.67	399,563
2015-12-16	$10.40	$10.67	$10.00	$10.62	$10.62	352,302
2015-12-15	$10.42	$10.68	$10.20	$10.36	$10.36	524,833
2015-12-14	$9.58	$10.69	$9.58	$10.42	$10.42	986,999
2015-12-11	$9.80	$9.83	$9.50	$9.55	$9.55	273,667
2015-12-10	$9.81	$10.11	$9.76	$10.01	$10.01	206,854
2015-12-09	$10.09	$10.15	$9.82	$9.83	$9.83	297,065
2015-12-08	$9.93	$10.18	$9.84	$10.08	$10.08	161,350
2015-12-07	$10.36	$10.41	$10.06	$10.07	$10.07	288,335
2015-12-04	$10.31	$10.40	$10.14	$10.36	$10.36	164,302
2015-12-03	$10.48	$10.62	$10.07	$10.31	$10.31	302,642
2015-12-02	$10.62	$10.73	$10.41	$10.46	$10.46	234,455
2015-12-01	$10.63	$10.76	$10.48	$10.58	$10.58	223,508
2015-11-30	$10.29	$10.69	$10.26	$10.63	$10.63	356,425
2015-11-27	$10.45	$10.53	$9.95	$10.29	$10.29	127,627
2015-11-25	$10.21	$10.56	$10.13	$10.47	$10.47	201,472
2015-11-24	$10.00	$10.19	$9.92	$10.18	$10.18	189,824
2015-11-23	$10.09	$10.18	$9.92	$10.04	$10.04	208,471
2015-11-20	$10.36	$10.49	$10.06	$10.11	$10.11	358,530
2015-11-19	$10.54	$10.57	$10.32	$10.35	$10.35	337,585
2015-11-18	$10.45	$10.55	$10.33	$10.54	$10.54	270,382
2015-11-17	$10.44	$10.56	$10.34	$10.46	$10.46	267,048
2015-11-16	$10.23	$10.72	$10.07	$10.43	$10.43	582,727
2015-11-13	$10.57	$10.79	$10.28	$10.28	$10.28	508,732
2015-11-12	$10.31	$10.31	$10.11	$10.20	$10.20	270,336
2015-11-11	$10.27	$10.48	$10.22	$10.35	$10.35	376,392
2015-11-10	$10.25	$10.38	$10.00	$10.25	$10.25	651,642
2015-11-09	$10.10	$10.30	$9.97	$10.20	$10.20	483,914
2015-11-06	$9.64	$10.13	$9.62	$10.12	$10.12	377,609
2015-11-05	$9.89	$10.10	$9.49	$9.62	$9.62	531,541
2015-11-04	$10.21	$10.41	$9.83	$9.84	$9.84	549,731
2015-11-03	$9.86	$10.40	$9.72	$10.24	$10.24	869,132
2015-11-02	$9.80	$10.21	$9.61	$9.86	$9.86	799,704
2015-10-30	$11.02	$11.41	$8.85	$9.80	$9.80	2,039,691
2015-10-29	$11.48	$11.51	$10.93	$11.10	$11.10	657,329
2015-10-28	$11.10	$11.63	$11.02	$11.48	$11.48	602,854
2015-10-27	$11.27	$11.48	$11.05	$11.08	$11.08	609,678
2015-10-26	$11.70	$11.79	$11.16	$11.28	$11.28	535,391
2015-10-23	$11.40	$11.68	$11.27	$11.64	$11.64	652,019
2015-10-22	$11.25	$11.41	$11.11	$11.37	$11.37	456,727
2015-10-21	$11.55	$11.62	$11.14	$11.14	$11.14	537,037
2015-10-20	$11.73	$11.81	$11.50	$11.56	$11.56	368,139
2015-10-19	$11.74	$11.89	$11.60	$11.73	$11.73	454,195
2015-10-16	$13.06	$13.06	$11.66	$11.80	$11.80	978,383
2015-10-15	$12.61	$13.01	$12.00	$13.00	$13.00	1,037,545
2015-10-14	$15.11	$15.15	$12.35	$12.58	$12.58	3,246,436
2015-10-13	$14.58	$14.84	$14.41	$14.81	$14.81	332,389
2015-10-12	$14.34	$14.70	$14.22	$14.67	$14.67	295,098
2015-10-09	$14.55	$14.60	$14.28	$14.32	$14.32	128,861
2015-10-08	$14.42	$14.47	$14.26	$14.47	$14.47	181,827
2015-10-07	$14.18	$14.45	$14.07	$14.44	$14.44	163,549
2015-10-06	$13.99	$14.27	$13.99	$14.14	$14.14	197,158
2015-10-05	$13.66	$14.01	$13.54	$14.00	$14.00	265,816
2015-10-02	$13.28	$13.66	$13.08	$13.64	$13.64	335,860
2015-10-01	$13.83	$13.91	$13.31	$13.37	$13.37	218,200
2015-09-30	$13.52	$13.79	$13.50	$13.77	$13.77	235,014
2015-09-29	$13.54	$13.57	$13.38	$13.46	$13.46	163,438
2015-09-28	$13.75	$13.84	$13.38	$13.48	$13.48	166,050
2015-09-25	$13.59	$14.01	$13.59	$13.82	$13.82	278,132
2015-09-24	$13.51	$13.59	$13.37	$13.51	$13.51	210,705
2015-09-23	$13.70	$13.86	$13.54	$13.55	$13.55	190,607
2015-09-22	$13.88	$14.03	$13.71	$13.73	$13.73	163,332
2015-09-21	$14.06	$14.13	$13.86	$13.94	$13.94	236,027
2015-09-18	$13.84	$14.14	$13.77	$13.99	$13.99	693,879
2015-09-17	$14.05	$14.13	$13.92	$14.01	$14.01	272,669
2015-09-16	$14.09	$14.20	$14.03	$14.08	$14.08	436,946
2015-09-15	$14.03	$14.11	$13.92	$14.05	$14.05	262,201
2015-09-14	$13.50	$14.06	$13.41	$13.98	$13.98	291,266
2015-09-11	$13.15	$13.52	$13.10	$13.48	$13.48	830,535
2015-09-10	$13.26	$13.35	$13.01	$13.15	$13.15	939,333
2015-09-09	$13.40	$13.44	$13.23	$13.29	$13.29	236,429
2015-09-08	$13.44	$13.65	$13.16	$13.29	$13.29	321,675
2015-09-04	$13.44	$13.48	$13.21	$13.26	$13.26	173,533
2015-09-03	$13.45	$13.58	$13.33	$13.57	$13.57	254,553

Blucora Inc (BCOR) News Headlines

Recent Blucora Inc (BCOR) News

Similar Companies to Blucora Inc (BCOR) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

Blucora Inc (BCOR) Exchange: NASDAQ