Benefitfocus Inc (BNFT) Stock

Data as of May 9, 2025

$10.50 ($0.00) 0.00%

Benefitfocus Inc - Daily Information

Click for more stock information on Benefitfocus Inc.

Daily Information	Data
Date	May 9, 2025
Open	$10.50
Previous Close	$10.50
High	$10.50
Low	$10.50
Adjusted Open	$10.50
Previous Adjusted Close	$10.50
Adjusted High	$10.50
Adjusted Low	$10.50

About Benefitfocus Inc (BNFT)

Benefitfocus Inc is a cloud-based software-as-a-service (SaaS) Benefits Management Platform that links employers, insurers and consumers. Founded in 2000 and based in Charleston, South Carolina, Benefitfocus has offered cloud-based benefits management products primarily to employers and individuals in the US. The company has been a leader in the space, growing to over 500 employees in 2019 and consistently setting the bar for their software solutions. Benefitfocus had over 19 million end-users in 2019, with a client base of almost 100 of the Fortune 500 companies, including many leaders in the health, retail, finance, energy, and automotive industries. The company provides innovative solutions for employers to manage their benefits, with easy-to-use open enrollment and year-round administration tools. Benefitfocus strives to ensure that employees make informed decisions about their benefits while employers can simplify their administration. Additionally, the Benefitfocus platform allows carriers to improve their process efficiency such as by offering automated claim resolutions. Benefitfocus's comprehensive suite of offerings include their end-to-end Benefits Management Platform, BenefitstoreTM, their consumer engagement hubs, through their consumer portal and mobile app. Additionally, they provide their EBExchangeTM platform to empower brokers and consultants, to be able to assist their clients through their robust set of analytics insights. Benefitfocus has had incredible growth since its founding, increasing its employees from just 18 in 2006 to over 500 in 2019. The company has also seen incredible growth in revenue, increasing from just over $1 million in 2004 to over $161 million in 2018.

Invest in Benefitfocus Inc (BNFT)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Benefitfocus Inc (BNFT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-24	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-01-23	$10.50	$10.50	$10.49	$10.50	$10.50	409,909
2023-01-20	$10.50	$10.51	$10.49	$10.49	$10.49	128,249
2023-01-19	$10.48	$10.49	$10.48	$10.49	$10.49	192,495
2023-01-18	$10.48	$10.49	$10.48	$10.48	$10.48	166,652
2023-01-17	$10.48	$10.50	$10.48	$10.48	$10.48	113,219
2023-01-13	$10.49	$10.49	$10.48	$10.49	$10.49	119,148
2023-01-12	$10.49	$10.50	$10.47	$10.48	$10.48	524,796
2023-01-11	$10.47	$10.49	$10.47	$10.48	$10.48	174,819
2023-01-10	$10.47	$10.48	$10.46	$10.47	$10.47	124,354
2023-01-09	$10.47	$10.48	$10.46	$10.48	$10.48	389,318
2023-01-06	$10.47	$10.48	$10.47	$10.48	$10.48	259,471
2023-01-05	$10.47	$10.47	$10.46	$10.47	$10.47	194,665
2023-01-04	$10.46	$10.49	$10.46	$10.47	$10.47	407,807
2023-01-03	$10.47	$10.49	$10.46	$10.46	$10.46	349,551
2022-12-30	$10.46	$10.47	$10.45	$10.46	$10.46	247,947
2022-12-29	$10.46	$10.46	$10.45	$10.45	$10.45	188,724
2022-12-28	$10.45	$10.46	$10.45	$10.45	$10.45	219,883
2022-12-27	$10.45	$10.46	$10.45	$10.46	$10.46	107,713
2022-12-23	$10.45	$10.46	$10.44	$10.46	$10.46	371,651
2022-12-22	$10.45	$10.48	$10.45	$10.45	$10.45	189,689
2022-12-21	$10.46	$10.48	$10.45	$10.46	$10.46	170,435
2022-12-20	$10.46	$10.49	$10.45	$10.45	$10.45	407,914
2022-12-19	$10.44	$10.46	$10.43	$10.45	$10.45	546,705
2022-12-16	$10.41	$10.45	$10.41	$10.44	$10.44	539,164
2022-12-15	$10.42	$10.42	$10.40	$10.40	$10.40	698,174
2022-12-14	$10.41	$10.43	$10.40	$10.42	$10.42	1,295,578
2022-12-13	$10.41	$10.41	$10.39	$10.40	$10.40	1,344,909
2022-12-12	$10.40	$10.42	$10.39	$10.40	$10.40	1,571,636
2022-12-09	$10.40	$10.42	$10.40	$10.40	$10.40	271,460
2022-12-08	$10.40	$10.42	$10.39	$10.40	$10.40	589,034
2022-12-07	$10.39	$10.41	$10.39	$10.39	$10.39	455,231
2022-12-06	$10.39	$10.40	$10.38	$10.38	$10.38	194,307
2022-12-05	$10.38	$10.39	$10.37	$10.39	$10.39	579,516
2022-12-02	$10.37	$10.39	$10.37	$10.39	$10.39	318,805
2022-12-01	$10.39	$10.39	$10.36	$10.37	$10.37	772,562
2022-11-30	$10.38	$10.39	$10.35	$10.37	$10.37	1,696,543
2022-11-29	$10.38	$10.39	$10.38	$10.38	$10.38	148,437
2022-11-28	$10.38	$10.39	$10.37	$10.37	$10.37	231,901
2022-11-25	$10.38	$10.40	$10.37	$10.37	$10.37	187,940
2022-11-23	$10.38	$10.40	$10.37	$10.38	$10.38	265,709
2022-11-22	$10.39	$10.40	$10.36	$10.37	$10.37	420,940
2022-11-21	$10.37	$10.40	$10.37	$10.39	$10.39	407,518
2022-11-18	$10.39	$10.39	$10.37	$10.38	$10.38	388,507
2022-11-17	$10.37	$10.39	$10.36	$10.37	$10.37	301,686
2022-11-16	$10.37	$10.38	$10.34	$10.36	$10.36	1,022,207
2022-11-15	$10.39	$10.40	$10.36	$10.36	$10.36	1,224,578
2022-11-14	$10.39	$10.41	$10.34	$10.37	$10.37	1,229,309
2022-11-11	$10.38	$10.41	$10.37	$10.39	$10.39	2,311,434
2022-11-10	$10.42	$10.45	$10.36	$10.37	$10.37	3,026,700
2022-11-09	$10.41	$10.41	$10.38	$10.40	$10.40	1,093,838
2022-11-08	$10.38	$10.43	$10.37	$10.37	$10.37	1,670,591
2022-11-07	$10.39	$10.46	$10.39	$10.40	$10.40	2,593,750
2022-11-04	$10.36	$10.40	$10.36	$10.39	$10.39	2,099,790
2022-11-03	$10.36	$10.39	$10.34	$10.39	$10.39	3,004,711
2022-11-02	$10.35	$10.40	$10.31	$10.36	$10.36	21,563,495
2022-11-01	$7.13	$7.24	$6.86	$6.99	$6.99	423,879
2022-10-31	$6.78	$7.17	$6.78	$7.05	$7.05	125,968
2022-10-28	$6.58	$6.89	$6.47	$6.83	$6.83	120,336
2022-10-27	$6.30	$6.70	$6.12	$6.58	$6.58	282,725
2022-10-26	$6.33	$6.40	$6.02	$6.28	$6.28	40,734
2022-10-25	$6.14	$6.47	$6.14	$6.29	$6.29	48,331
2022-10-24	$6.11	$6.26	$5.82	$6.12	$6.12	62,680
2022-10-21	$6.06	$6.15	$5.96	$6.12	$6.12	49,393
2022-10-20	$6.03	$6.16	$5.89	$6.02	$6.02	39,450
2022-10-19	$6.00	$6.10	$5.85	$6.00	$6.00	66,294
2022-10-18	$6.14	$6.29	$5.95	$6.06	$6.06	87,043
2022-10-17	$6.04	$6.26	$5.91	$6.02	$6.02	100,127
2022-10-14	$6.02	$6.03	$5.78	$5.92	$5.92	143,892
2022-10-13	$5.77	$6.05	$5.69	$5.98	$5.98	132,156
2022-10-12	$6.11	$6.11	$5.84	$5.88	$5.88	64,147
2022-10-11	$6.05	$6.22	$5.81	$6.05	$6.05	81,007
2022-10-10	$6.44	$6.44	$6.00	$6.07	$6.07	82,175
2022-10-07	$6.60	$6.60	$6.28	$6.31	$6.31	33,442
2022-10-06	$6.70	$6.85	$6.52	$6.60	$6.60	86,765
2022-10-05	$6.67	$6.75	$6.55	$6.73	$6.73	35,170
2022-10-04	$6.69	$6.87	$6.66	$6.76	$6.76	241,637
2022-10-03	$6.43	$6.62	$6.27	$6.55	$6.55	51,778
2022-09-30	$6.31	$6.52	$6.28	$6.35	$6.35	73,162
2022-09-29	$6.50	$6.51	$6.24	$6.36	$6.36	57,602
2022-09-28	$6.22	$6.69	$6.16	$6.58	$6.58	79,831
2022-09-27	$6.18	$6.31	$6.06	$6.20	$6.20	63,240
2022-09-26	$6.15	$6.25	$5.99	$6.11	$6.11	90,893
2022-09-23	$6.16	$6.41	$5.97	$6.14	$6.14	92,781
2022-09-22	$6.47	$6.47	$6.15	$6.32	$6.32	76,591
2022-09-21	$6.80	$6.84	$6.50	$6.53	$6.53	124,890
2022-09-20	$6.82	$6.90	$6.65	$6.72	$6.72	38,208
2022-09-19	$6.63	$6.87	$6.59	$6.83	$6.83	52,957
2022-09-16	$6.71	$6.77	$6.41	$6.65	$6.65	108,106
2022-09-15	$6.31	$6.73	$6.24	$6.62	$6.62	67,823
2022-09-14	$6.48	$6.73	$6.46	$6.71	$6.71	63,058
2022-09-13	$6.76	$6.83	$6.45	$6.51	$6.51	70,113
2022-09-12	$7.03	$7.03	$6.85	$6.97	$6.97	40,771
2022-09-09	$6.93	$7.08	$6.91	$6.97	$6.97	76,397
2022-09-08	$6.91	$7.00	$6.78	$6.91	$6.91	97,439
2022-09-07	$6.60	$7.05	$6.43	$7.04	$7.04	115,028
2022-09-06	$6.66	$6.78	$6.53	$6.66	$6.66	86,485
2022-09-02	$6.83	$6.83	$6.39	$6.65	$6.65	161,474
2022-09-01	$7.27	$7.27	$6.73	$6.80	$6.80	175,713
2022-08-31	$7.32	$7.45	$7.14	$7.41	$7.41	145,192
2022-08-30	$7.63	$7.68	$7.28	$7.33	$7.33	41,715
2022-08-29	$7.37	$7.74	$7.37	$7.64	$7.64	39,105
2022-08-26	$7.66	$7.70	$7.43	$7.49	$7.49	90,702
2022-08-25	$7.29	$7.61	$7.29	$7.59	$7.59	59,925
2022-08-24	$7.27	$7.40	$7.23	$7.31	$7.31	46,944
2022-08-23	$7.41	$7.48	$7.25	$7.27	$7.27	42,222
2022-08-22	$7.49	$7.56	$7.31	$7.40	$7.40	52,175
2022-08-19	$7.67	$7.67	$7.36	$7.60	$7.60	79,018
2022-08-18	$7.44	$7.86	$7.27	$7.77	$7.77	108,148
2022-08-17	$7.70	$7.70	$7.37	$7.51	$7.51	66,125
2022-08-16	$7.83	$7.83	$7.63	$7.75	$7.75	46,238
2022-08-15	$7.81	$7.91	$7.51	$7.86	$7.86	31,783
2022-08-12	$7.86	$7.90	$7.71	$7.90	$7.90	74,616
2022-08-11	$7.84	$8.08	$7.77	$7.82	$7.82	46,117
2022-08-10	$7.31	$7.77	$7.28	$7.75	$7.75	76,729
2022-08-09	$7.27	$7.33	$7.10	$7.20	$7.20	59,102
2022-08-08	$7.40	$7.71	$7.29	$7.35	$7.35	131,822
2022-08-05	$7.30	$7.54	$7.16	$7.40	$7.40	185,021
2022-08-04	$7.87	$7.88	$7.31	$7.37	$7.37	235,261
2022-08-03	$8.09	$8.14	$7.94	$8.00	$8.00	134,695
2022-08-02	$8.02	$8.22	$8.02	$8.07	$8.07	36,806
2022-08-01	$8.38	$8.38	$7.86	$8.01	$8.01	73,225
2022-07-29	$8.45	$8.54	$8.32	$8.47	$8.47	44,299
2022-07-28	$8.38	$8.53	$8.24	$8.48	$8.48	54,916
2022-07-27	$8.31	$8.43	$8.08	$8.41	$8.41	40,742
2022-07-26	$8.19	$8.22	$8.06	$8.10	$8.10	37,530
2022-07-25	$8.15	$8.22	$8.06	$8.19	$8.19	31,300
2022-07-22	$8.55	$8.58	$8.06	$8.10	$8.10	52,481
2022-07-21	$8.29	$8.53	$8.29	$8.51	$8.51	52,360
2022-07-20	$8.16	$8.36	$8.16	$8.29	$8.29	58,993
2022-07-19	$7.90	$8.16	$7.90	$8.13	$8.13	55,892
2022-07-18	$8.01	$8.01	$7.80	$7.86	$7.86	42,132
2022-07-15	$7.60	$7.88	$7.55	$7.87	$7.87	86,642
2022-07-14	$7.46	$7.50	$7.33	$7.45	$7.45	48,979
2022-07-13	$7.60	$7.66	$7.43	$7.50	$7.50	61,396
2022-07-12	$7.98	$7.98	$7.68	$7.70	$7.70	62,217
2022-07-11	$8.05	$8.05	$7.51	$7.95	$7.95	57,980
2022-07-08	$8.12	$8.37	$8.03	$8.10	$8.10	72,673
2022-07-07	$7.84	$8.22	$7.84	$8.16	$8.16	69,032
2022-07-06	$8.01	$8.11	$7.82	$7.85	$7.85	74,497
2022-07-05	$7.89	$8.11	$7.83	$7.99	$7.99	88,217
2022-07-01	$7.76	$7.96	$7.67	$7.94	$7.94	116,727
2022-06-30	$7.64	$7.78	$7.37	$7.78	$7.78	83,477
2022-06-29	$7.95	$7.96	$7.60	$7.77	$7.77	88,807
2022-06-28	$8.00	$8.07	$7.88	$7.99	$7.99	165,564
2022-06-27	$8.41	$8.43	$7.92	$8.02	$8.02	79,197
2022-06-24	$8.12	$8.53	$8.12	$8.34	$8.34	372,895
2022-06-23	$8.05	$8.44	$7.87	$8.08	$8.08	262,983
2022-06-22	$8.47	$8.70	$8.47	$8.58	$8.58	68,121
2022-06-21	$8.61	$8.74	$8.48	$8.55	$8.55	78,437
2022-06-17	$8.19	$8.63	$8.19	$8.48	$8.48	244,755
2022-06-16	$8.40	$8.40	$8.05	$8.19	$8.19	163,231
2022-06-15	$8.36	$8.58	$8.27	$8.54	$8.54	133,735
2022-06-14	$8.84	$8.84	$8.28	$8.30	$8.30	339,242
2022-06-13	$8.89	$9.00	$8.56	$8.82	$8.82	118,005
2022-06-10	$9.35	$9.43	$9.07	$9.18	$9.18	89,816
2022-06-09	$9.74	$9.74	$9.38	$9.53	$9.53	73,616
2022-06-08	$9.70	$9.92	$9.60	$9.81	$9.81	189,022
2022-06-07	$9.30	$9.81	$9.30	$9.77	$9.77	95,706
2022-06-06	$9.32	$9.90	$9.31	$9.41	$9.41	123,596
2022-06-03	$9.26	$9.26	$9.04	$9.21	$9.21	81,216
2022-06-02	$9.17	$9.34	$9.17	$9.34	$9.34	90,366
2022-06-01	$9.18	$9.43	$9.02	$9.17	$9.17	224,903
2022-05-31	$9.09	$9.21	$8.72	$9.10	$9.10	216,567
2022-05-27	$8.73	$9.19	$8.73	$9.18	$9.18	72,529
2022-05-26	$8.61	$8.84	$8.55	$8.71	$8.71	74,512
2022-05-25	$8.48	$8.66	$8.48	$8.58	$8.58	109,635
2022-05-24	$8.70	$8.70	$8.47	$8.56	$8.56	108,998
2022-05-23	$8.91	$8.98	$8.68	$8.80	$8.80	129,067
2022-05-20	$9.24	$9.40	$8.79	$8.84	$8.84	161,768
2022-05-19	$8.94	$9.30	$8.85	$9.17	$9.17	193,750
2022-05-18	$8.76	$9.16	$8.76	$8.97	$8.97	132,815
2022-05-17	$9.00	$9.11	$8.65	$8.90	$8.90	134,052
2022-05-16	$8.87	$9.02	$8.71	$8.80	$8.80	99,640
2022-05-13	$8.27	$9.06	$8.21	$8.97	$8.97	217,020
2022-05-12	$7.79	$8.30	$7.63	$8.12	$8.12	154,374
2022-05-11	$8.48	$8.48	$7.70	$7.87	$7.87	179,668
2022-05-10	$8.71	$9.02	$8.23	$8.49	$8.49	175,398
2022-05-09	$9.19	$9.31	$8.50	$8.58	$8.58	156,598
2022-05-06	$9.79	$9.79	$9.18	$9.28	$9.28	174,851
2022-05-05	$10.27	$10.27	$9.69	$9.83	$9.83	129,699
2022-05-04	$11.05	$11.05	$9.41	$10.41	$10.41	263,774
2022-05-03	$10.77	$10.87	$10.41	$10.54	$10.54	173,803
2022-05-02	$10.59	$10.87	$10.46	$10.82	$10.82	168,676
2022-04-29	$10.84	$10.88	$10.61	$10.65	$10.65	99,414
2022-04-28	$11.48	$11.48	$10.90	$10.94	$10.94	103,839
2022-04-27	$11.46	$11.56	$11.28	$11.32	$11.32	72,172
2022-04-26	$11.54	$11.58	$11.27	$11.48	$11.48	69,415
2022-04-25	$11.45	$11.74	$11.38	$11.68	$11.68	49,430
2022-04-22	$11.83	$11.95	$11.43	$11.47	$11.47	50,253
2022-04-21	$12.24	$12.28	$11.78	$11.86	$11.86	104,234
2022-04-20	$12.20	$12.30	$12.05	$12.10	$12.10	58,839
2022-04-19	$11.78	$12.23	$11.78	$12.15	$12.15	51,043
2022-04-18	$12.18	$12.26	$11.78	$11.82	$11.82	79,277
2022-04-14	$12.37	$12.41	$12.22	$12.23	$12.23	86,999
2022-04-13	$12.14	$12.37	$11.95	$12.34	$12.34	137,458
2022-04-12	$12.18	$12.41	$11.71	$12.18	$12.18	136,363
2022-04-11	$12.06	$12.15	$11.87	$12.03	$12.03	53,621
2022-04-08	$12.38	$12.47	$12.11	$12.12	$12.12	80,026
2022-04-07	$12.29	$12.48	$12.27	$12.43	$12.43	89,208
2022-04-06	$12.28	$12.47	$12.12	$12.32	$12.32	77,777
2022-04-05	$12.59	$12.61	$12.26	$12.42	$12.42	113,840
2022-04-04	$12.51	$12.78	$12.45	$12.59	$12.59	185,562
2022-04-01	$12.60	$12.63	$12.33	$12.48	$12.48	145,650
2022-03-31	$12.73	$12.97	$12.48	$12.62	$12.62	117,756
2022-03-30	$12.81	$13.06	$12.65	$12.71	$12.71	77,297
2022-03-29	$12.96	$12.98	$12.54	$12.75	$12.75	142,754
2022-03-28	$12.55	$12.79	$11.52	$12.73	$12.73	212,197
2022-03-25	$12.50	$12.71	$12.32	$12.63	$12.63	123,121
2022-03-24	$12.35	$12.66	$12.23	$12.54	$12.54	149,292
2022-03-23	$11.45	$12.27	$11.34	$12.01	$12.01	145,355
2022-03-22	$11.48	$11.66	$11.30	$11.53	$11.53	144,152
2022-03-21	$11.01	$11.44	$10.76	$11.41	$11.41	416,103
2022-03-18	$10.63	$11.20	$10.41	$11.03	$11.03	482,864
2022-03-17	$9.92	$10.77	$9.92	$10.77	$10.77	112,376
2022-03-16	$9.88	$10.10	$9.79	$10.04	$10.04	90,139
2022-03-15	$9.73	$9.95	$9.58	$9.80	$9.80	72,378
2022-03-14	$9.64	$9.73	$9.36	$9.65	$9.65	59,470
2022-03-11	$9.78	$9.78	$9.61	$9.65	$9.65	72,811
2022-03-10	$9.71	$9.81	$9.64	$9.78	$9.78	46,912
2022-03-09	$9.82	$10.04	$9.66	$9.88	$9.88	87,228
2022-03-08	$9.94	$9.98	$9.53	$9.64	$9.64	110,982
2022-03-07	$10.05	$10.10	$9.92	$9.93	$9.93	84,264
2022-03-04	$10.04	$10.17	$9.83	$10.03	$10.03	70,948
2022-03-03	$10.00	$10.21	$9.88	$10.16	$10.16	85,766
2022-03-02	$10.04	$10.42	$9.44	$9.91	$9.91	108,182
2022-03-01	$10.05	$10.09	$9.47	$9.73	$9.73	97,816
2022-02-28	$10.00	$10.20	$9.85	$10.08	$10.08	200,795
2022-02-25	$10.02	$10.08	$9.78	$10.04	$10.04	70,008
2022-02-24	$9.26	$10.01	$9.25	$9.95	$9.95	116,028
2022-02-23	$9.66	$9.76	$9.34	$9.51	$9.51	106,402
2022-02-22	$9.97	$10.02	$9.62	$9.63	$9.63	127,893
2022-02-18	$10.10	$10.20	$9.86	$10.00	$10.00	95,439
2022-02-17	$10.53	$10.55	$10.11	$10.14	$10.14	63,790
2022-02-16	$10.38	$10.70	$10.38	$10.58	$10.58	65,574
2022-02-15	$10.16	$10.44	$10.16	$10.43	$10.43	108,263
2022-02-14	$10.17	$10.27	$10.02	$10.08	$10.08	87,003
2022-02-11	$10.15	$10.28	$10.14	$10.18	$10.18	98,697
2022-02-10	$10.32	$10.47	$10.15	$10.18	$10.18	97,359
2022-02-09	$10.71	$10.82	$10.48	$10.51	$10.51	132,516
2022-02-08	$10.29	$10.71	$10.29	$10.65	$10.65	80,630
2022-02-07	$10.62	$10.62	$10.14	$10.34	$10.34	74,849
2022-02-04	$10.25	$10.35	$10.00	$10.24	$10.24	82,243
2022-02-03	$10.43	$10.59	$10.18	$10.24	$10.24	121,874
2022-02-02	$11.06	$11.10	$10.57	$10.61	$10.61	97,789
2022-02-01	$11.11	$11.16	$10.74	$11.00	$11.00	90,564
2022-01-31	$11.04	$11.18	$10.98	$11.14	$11.14	80,198
2022-01-28	$10.93	$11.16	$10.70	$11.15	$11.15	106,411
2022-01-27	$11.10	$11.10	$10.82	$10.94	$10.94	119,975
2022-01-26	$11.22	$11.24	$10.72	$10.99	$10.99	185,486
2022-01-25	$10.86	$11.31	$10.86	$11.14	$11.14	311,892
2022-01-24	$10.44	$10.98	$10.25	$10.95	$10.95	202,011
2022-01-21	$10.58	$11.34	$10.41	$10.47	$10.47	271,823
2022-01-20	$10.56	$10.85	$10.49	$10.68	$10.68	216,766
2022-01-19	$10.44	$10.61	$10.27	$10.48	$10.48	125,923
2022-01-18	$10.50	$10.55	$10.31	$10.37	$10.37	100,797
2022-01-14	$10.65	$11.26	$10.47	$10.62	$10.62	93,455
2022-01-13	$10.82	$10.83	$10.53	$10.65	$10.65	94,827
2022-01-12	$11.00	$11.16	$10.75	$10.76	$10.76	124,717
2022-01-11	$10.55	$11.03	$10.48	$11.00	$11.00	155,994
2022-01-10	$10.47	$10.54	$10.19	$10.52	$10.52	238,403
2022-01-07	$10.46	$10.89	$10.46	$10.55	$10.55	129,105
2022-01-06	$10.82	$10.93	$10.58	$10.74	$10.74	147,979
2022-01-05	$11.29	$11.37	$10.73	$10.79	$10.79	196,626
2022-01-04	$11.09	$11.38	$10.93	$11.29	$11.29	166,345
2022-01-03	$10.65	$11.03	$10.63	$11.02	$11.02	325,195
2021-12-31	$10.45	$10.75	$10.45	$10.66	$10.66	262,853
2021-12-30	$10.59	$10.76	$10.50	$10.50	$10.50	308,354
2021-12-29	$10.69	$10.74	$10.53	$10.55	$10.55	234,540
2021-12-28	$10.76	$10.89	$10.57	$10.68	$10.68	142,793
2021-12-27	$10.73	$10.83	$10.66	$10.81	$10.81	79,391
2021-12-23	$10.70	$10.79	$10.59	$10.73	$10.73	237,829
2021-12-22	$10.80	$10.87	$10.58	$10.71	$10.71	168,342
2021-12-21	$10.50	$10.84	$10.30	$10.77	$10.77	219,811
2021-12-20	$10.36	$10.56	$10.27	$10.51	$10.51	171,372
2021-12-17	$10.36	$10.79	$10.09	$10.50	$10.50	409,897
2021-12-16	$10.39	$10.73	$10.25	$10.35	$10.35	123,894
2021-12-15	$10.28	$10.69	$10.07	$10.35	$10.35	239,977
2021-12-14	$10.53	$10.70	$10.13	$10.26	$10.26	243,695
2021-12-13	$10.65	$10.77	$10.59	$10.63	$10.63	114,095
2021-12-10	$10.76	$10.82	$10.51	$10.64	$10.64	227,101
2021-12-09	$10.81	$10.90	$10.56	$10.68	$10.68	152,274
2021-12-08	$10.74	$10.90	$10.61	$10.89	$10.89	137,611
2021-12-07	$10.72	$10.91	$10.72	$10.78	$10.78	322,975
2021-12-06	$10.38	$10.65	$10.11	$10.60	$10.60	185,697
2021-12-03	$10.27	$10.30	$9.98	$10.26	$10.26	202,257
2021-12-02	$9.96	$10.46	$9.87	$10.24	$10.24	208,482
2021-12-01	$10.51	$10.51	$9.92	$9.97	$9.97	223,040
2021-11-30	$10.14	$10.26	$10.04	$10.06	$10.06	500,955
2021-11-29	$10.25	$10.33	$10.02	$10.17	$10.17	263,760
2021-11-26	$10.14	$10.26	$10.03	$10.16	$10.16	198,104
2021-11-24	$10.29	$10.44	$10.25	$10.41	$10.41	98,356
2021-11-23	$10.20	$10.43	$10.06	$10.38	$10.38	217,000
2021-11-22	$10.79	$10.79	$10.21	$10.23	$10.23	251,202
2021-11-19	$10.63	$10.93	$10.62	$10.77	$10.77	363,511
2021-11-18	$10.70	$10.70	$10.42	$10.61	$10.61	278,294
2021-11-17	$10.57	$10.82	$10.49	$10.68	$10.68	143,919
2021-11-16	$10.52	$10.64	$10.50	$10.59	$10.59	174,849
2021-11-15	$10.85	$10.85	$10.49	$10.54	$10.54	250,231
2021-11-12	$10.95	$10.98	$10.84	$10.85	$10.85	256,381
2021-11-11	$10.99	$11.00	$10.87	$10.90	$10.90	153,643
2021-11-10	$11.04	$11.19	$10.90	$10.92	$10.92	326,879
2021-11-09	$11.43	$11.43	$11.10	$11.14	$11.14	101,908
2021-11-08	$11.25	$11.46	$11.16	$11.39	$11.39	81,822
2021-11-05	$11.17	$11.45	$10.99	$11.20	$11.20	165,182
2021-11-04	$10.91	$11.60	$10.86	$11.07	$11.07	215,930
2021-11-03	$11.07	$11.26	$11.00	$11.11	$11.11	93,833
2021-11-02	$11.05	$11.11	$10.75	$11.09	$11.09	101,969
2021-11-01	$10.96	$11.05	$10.82	$11.02	$11.02	139,177
2021-10-29	$10.89	$11.03	$10.86	$10.96	$10.96	95,586
2021-10-28	$10.89	$10.95	$10.76	$10.91	$10.91	112,062
2021-10-27	$10.82	$10.99	$10.76	$10.86	$10.86	143,421
2021-10-26	$10.87	$11.05	$10.81	$10.86	$10.86	120,939
2021-10-25	$10.95	$11.00	$10.84	$10.86	$10.86	92,666
2021-10-22	$11.09	$11.11	$10.89	$10.92	$10.92	103,569
2021-10-21	$11.14	$11.28	$10.78	$11.16	$11.16	85,286
2021-10-20	$11.21	$11.31	$11.11	$11.19	$11.19	89,161
2021-10-19	$11.15	$11.36	$11.04	$11.18	$11.18	131,053
2021-10-18	$10.93	$11.16	$10.91	$11.11	$11.11	131,649
2021-10-15	$11.37	$11.38	$11.02	$11.04	$11.04	108,056
2021-10-14	$11.06	$11.36	$10.88	$11.22	$11.22	161,495
2021-10-13	$10.65	$10.90	$10.61	$10.88	$10.88	124,071
2021-10-12	$10.64	$10.72	$10.57	$10.61	$10.61	86,504
2021-10-11	$10.80	$10.81	$10.60	$10.60	$10.60	96,553
2021-10-08	$10.78	$10.81	$10.63	$10.78	$10.78	120,485
2021-10-07	$10.82	$10.92	$10.67	$10.74	$10.74	147,573
2021-10-06	$10.76	$10.86	$10.49	$10.70	$10.70	153,514
2021-10-05	$11.01	$11.01	$10.78	$10.81	$10.81	140,081
2021-10-04	$11.37	$11.37	$10.89	$10.93	$10.93	173,775
2021-10-01	$11.11	$11.45	$10.95	$11.36	$11.36	216,890
2021-09-30	$11.38	$11.42	$11.02	$11.10	$11.10	214,932
2021-09-29	$11.39	$11.43	$11.03	$11.38	$11.38	143,700
2021-09-28	$11.49	$11.54	$11.23	$11.39	$11.39	183,427
2021-09-27	$11.33	$11.70	$11.31	$11.51	$11.51	307,104
2021-09-24	$11.33	$11.48	$11.20	$11.32	$11.32	84,150
2021-09-23	$11.11	$11.50	$10.98	$11.36	$11.36	432,696
2021-09-22	$11.14	$11.53	$11.03	$11.10	$11.10	95,330
2021-09-21	$11.04	$11.19	$10.89	$11.06	$11.06	382,767
2021-09-20	$10.83	$11.08	$10.81	$11.02	$11.02	214,603
2021-09-17	$11.11	$11.22	$10.96	$11.04	$11.04	610,131
2021-09-16	$11.10	$11.23	$10.98	$11.08	$11.08	163,131
2021-09-15	$10.99	$11.19	$10.83	$11.03	$11.03	283,727
2021-09-14	$11.55	$11.55	$10.84	$10.94	$10.94	294,314
2021-09-13	$11.52	$11.52	$11.38	$11.47	$11.47	102,191
2021-09-10	$11.62	$11.62	$11.45	$11.46	$11.46	148,498
2021-09-09	$11.63	$11.70	$11.55	$11.60	$11.60	122,303
2021-09-08	$11.61	$11.76	$11.57	$11.71	$11.71	152,133
2021-09-07	$11.80	$11.86	$11.52	$11.61	$11.61	160,780
2021-09-03	$11.96	$11.96	$11.68	$11.85	$11.85	171,333
2021-09-02	$12.01	$12.01	$11.78	$11.95	$11.95	100,166
2021-09-01	$12.14	$12.23	$11.85	$11.93	$11.93	185,727
2021-08-31	$12.17	$12.33	$12.04	$12.07	$12.07	121,771
2021-08-30	$11.96	$12.22	$11.91	$12.20	$12.20	156,274
2021-08-27	$11.62	$12.03	$11.62	$11.84	$11.84	225,270
2021-08-26	$11.88	$11.96	$11.56	$11.59	$11.59	177,427
2021-08-25	$11.97	$12.12	$11.55	$11.90	$11.90	131,079
2021-08-24	$12.03	$12.28	$11.94	$11.98	$11.98	149,326
2021-08-23	$11.64	$12.05	$11.64	$12.05	$12.05	109,160
2021-08-20	$11.26	$11.64	$11.22	$11.59	$11.59	228,161
2021-08-19	$11.36	$11.48	$11.18	$11.33	$11.33	191,787
2021-08-18	$11.42	$11.82	$11.41	$11.49	$11.49	190,316
2021-08-17	$11.25	$11.44	$11.24	$11.43	$11.43	237,950
2021-08-16	$11.38	$11.52	$11.35	$11.37	$11.37	243,630
2021-08-13	$11.69	$11.73	$11.46	$11.49	$11.49	304,391
2021-08-12	$12.16	$12.29	$11.71	$11.73	$11.73	180,108
2021-08-11	$12.01	$12.45	$12.01	$12.27	$12.27	346,162
2021-08-10	$12.46	$12.46	$11.68	$12.10	$12.10	371,943
2021-08-09	$11.50	$12.03	$11.50	$11.98	$11.98	244,300
2021-08-06	$11.72	$11.76	$11.37	$11.56	$11.56	1,986,339
2021-08-05	$11.60	$12.02	$11.49	$11.50	$11.50	577,887
2021-08-04	$12.03	$12.12	$11.18	$11.62	$11.62	886,280
2021-08-03	$13.13	$13.13	$12.82	$12.87	$12.87	189,673
2021-08-02	$13.16	$13.22	$13.00	$13.06	$13.06	152,910
2021-07-30	$13.26	$13.33	$13.00	$13.16	$13.16	96,908
2021-07-29	$13.30	$13.45	$13.05	$13.24	$13.24	101,638
2021-07-28	$13.16	$13.37	$13.01	$13.27	$13.27	122,405
2021-07-27	$13.08	$13.09	$12.82	$13.07	$13.07	192,054
2021-07-26	$13.13	$13.30	$12.98	$13.14	$13.14	116,204
2021-07-23	$13.21	$13.21	$12.91	$13.07	$13.07	104,544
2021-07-22	$13.34	$13.42	$13.08	$13.14	$13.14	139,522
2021-07-21	$13.15	$13.41	$13.00	$13.32	$13.32	124,470
2021-07-20	$12.70	$13.37	$12.56	$13.12	$13.12	383,585
2021-07-19	$12.60	$12.93	$12.52	$12.69	$12.69	179,827
2021-07-16	$12.85	$12.92	$12.75	$12.79	$12.79	172,832
2021-07-15	$12.95	$13.00	$12.67	$12.75	$12.75	194,827
2021-07-14	$13.11	$13.12	$12.86	$13.00	$13.00	295,201
2021-07-13	$13.33	$13.38	$13.03	$13.07	$13.07	146,064
2021-07-12	$13.34	$13.67	$13.26	$13.42	$13.42	172,548
2021-07-09	$13.17	$13.37	$13.04	$13.32	$13.32	392,908
2021-07-08	$13.13	$13.19	$12.99	$13.05	$13.05	578,270
2021-07-07	$13.81	$13.84	$13.27	$13.32	$13.32	359,639
2021-07-06	$13.80	$13.84	$13.63	$13.78	$13.78	188,899
2021-07-02	$14.23	$14.30	$13.82	$13.82	$13.82	160,419
2021-07-01	$14.07	$14.27	$13.98	$14.17	$14.17	206,522
2021-06-30	$14.37	$14.62	$14.08	$14.10	$14.10	176,951
2021-06-29	$14.53	$14.81	$14.35	$14.39	$14.39	291,958
2021-06-28	$14.51	$14.59	$14.29	$14.50	$14.50	247,535
2021-06-25	$14.60	$14.60	$14.41	$14.44	$14.44	1,244,857
2021-06-24	$14.21	$14.66	$14.21	$14.52	$14.52	919,721
2021-06-23	$14.10	$14.28	$14.02	$14.20	$14.20	203,569
2021-06-22	$13.91	$14.10	$13.74	$14.05	$14.05	329,631
2021-06-21	$13.98	$13.99	$13.73	$13.88	$13.88	330,888
2021-06-18	$14.11	$14.37	$13.86	$13.92	$13.92	409,290
2021-06-17	$14.18	$14.41	$14.14	$14.27	$14.27	319,957
2021-06-16	$14.28	$14.44	$14.02	$14.21	$14.21	346,963
2021-06-15	$14.44	$14.48	$14.12	$14.30	$14.30	349,886
2021-06-14	$14.05	$14.41	$14.03	$14.39	$14.39	285,598
2021-06-11	$13.83	$14.10	$13.74	$14.07	$14.07	233,074
2021-06-10	$13.61	$13.86	$13.57	$13.73	$13.73	274,705
2021-06-09	$13.87	$13.93	$13.62	$13.62	$13.62	223,494
2021-06-08	$13.78	$13.98	$13.61	$13.81	$13.81	240,588
2021-06-07	$13.69	$13.86	$13.42	$13.79	$13.79	320,883
2021-06-04	$13.80	$13.94	$13.41	$13.70	$13.70	582,294
2021-06-03	$14.08	$14.43	$13.66	$13.83	$13.83	922,409
2021-06-02	$14.95	$15.20	$14.66	$14.76	$14.76	420,541
2021-06-01	$14.80	$15.20	$14.80	$14.91	$14.91	383,169
2021-05-28	$14.32	$14.95	$14.20	$14.79	$14.79	629,795
2021-05-27	$14.41	$14.43	$14.18	$14.27	$14.27	750,033
2021-05-26	$14.22	$14.45	$14.18	$14.33	$14.33	463,702
2021-05-25	$14.30	$14.35	$14.18	$14.20	$14.20	290,701
2021-05-24	$14.40	$14.43	$14.10	$14.29	$14.29	395,730
2021-05-21	$14.31	$14.41	$14.14	$14.30	$14.30	392,614
2021-05-20	$14.15	$14.48	$14.08	$14.20	$14.20	206,889
2021-05-19	$13.56	$14.29	$13.56	$14.16	$14.16	368,959
2021-05-18	$14.21	$14.42	$14.15	$14.27	$14.27	846,533
2021-05-17	$14.23	$14.38	$14.09	$14.21	$14.21	700,431
2021-05-14	$14.12	$14.28	$13.72	$14.22	$14.22	410,204
2021-05-13	$14.14	$14.40	$13.61	$13.92	$13.92	257,742
2021-05-12	$13.75	$14.15	$13.54	$14.06	$14.06	628,707
2021-05-11	$13.23	$13.91	$13.16	$13.89	$13.89	248,209
2021-05-10	$13.69	$13.73	$13.34	$13.47	$13.47	253,202
2021-05-07	$13.73	$13.88	$13.52	$13.71	$13.71	585,212
2021-05-06	$14.33	$14.33	$13.49	$13.73	$13.73	155,687
2021-05-05	$14.07	$14.57	$13.69	$14.09	$14.09	271,306
2021-05-04	$13.43	$13.75	$13.14	$13.68	$13.68	608,590
2021-05-03	$13.64	$13.64	$13.33	$13.50	$13.50	296,610
2021-04-30	$13.61	$13.89	$13.47	$13.52	$13.52	162,175
2021-04-29	$14.13	$14.30	$13.68	$13.78	$13.78	173,704
2021-04-28	$14.10	$14.29	$14.01	$14.12	$14.12	81,485
2021-04-27	$14.31	$14.40	$14.05	$14.10	$14.10	131,447
2021-04-26	$14.25	$14.53	$14.08	$14.34	$14.34	201,181
2021-04-23	$14.18	$14.35	$14.07	$14.21	$14.21	169,635
2021-04-22	$13.91	$14.49	$13.77	$14.12	$14.12	425,106
2021-04-21	$13.74	$13.92	$13.50	$13.89	$13.89	131,277
2021-04-20	$13.79	$13.99	$13.41	$13.76	$13.76	176,943
2021-04-19	$14.00	$14.00	$13.58	$13.85	$13.85	184,276
2021-04-16	$14.25	$14.26	$13.94	$14.07	$14.07	101,808
2021-04-15	$14.19	$14.27	$13.96	$14.25	$14.25	177,923
2021-04-14	$14.27	$14.58	$14.08	$14.13	$14.13	639,028
2021-04-13	$14.30	$14.49	$14.04	$14.22	$14.22	150,560
2021-04-12	$14.34	$14.65	$14.32	$14.37	$14.37	119,209
2021-04-09	$14.28	$14.49	$14.26	$14.48	$14.48	117,182
2021-04-08	$14.00	$14.47	$13.96	$14.39	$14.39	156,456
2021-04-07	$14.15	$14.23	$13.73	$13.98	$13.98	152,161
2021-04-06	$14.28	$14.43	$14.12	$14.24	$14.24	136,854
2021-04-05	$14.06	$14.44	$13.83	$14.24	$14.24	256,523
2021-04-01	$13.81	$14.16	$13.64	$13.91	$13.91	330,770
2021-03-31	$13.52	$14.07	$13.49	$13.81	$13.81	326,669
2021-03-30	$13.75	$13.75	$13.36	$13.53	$13.53	241,259
2021-03-29	$14.14	$14.14	$13.36	$13.52	$13.52	219,372
2021-03-26	$13.85	$14.20	$13.64	$13.87	$13.87	203,246
2021-03-25	$13.43	$13.99	$13.07	$13.79	$13.79	229,630
2021-03-24	$13.98	$14.10	$13.44	$13.57	$13.57	570,162
2021-03-23	$14.01	$14.32	$13.55	$13.62	$13.62	523,836
2021-03-22	$14.17	$14.45	$13.81	$14.19	$14.19	164,392
2021-03-19	$14.15	$14.37	$13.93	$14.16	$14.16	409,563
2021-03-18	$14.40	$14.57	$14.07	$14.14	$14.14	212,894
2021-03-17	$14.80	$14.88	$14.36	$14.54	$14.54	172,941
2021-03-16	$15.13	$15.15	$14.58	$14.87	$14.87	151,447
2021-03-15	$14.76	$15.28	$14.71	$15.10	$15.10	333,589
2021-03-12	$14.57	$14.98	$14.22	$14.81	$14.81	214,126
2021-03-11	$14.55	$14.77	$14.02	$14.58	$14.58	336,981
2021-03-10	$13.94	$14.50	$13.72	$14.36	$14.36	534,796
2021-03-09	$14.99	$15.25	$13.41	$13.72	$13.72	603,388
2021-03-08	$13.94	$14.40	$13.66	$14.24	$14.24	294,818
2021-03-05	$14.02	$14.10	$13.28	$14.00	$14.00	244,399
2021-03-04	$14.26	$14.28	$13.42	$13.86	$13.86	453,441
2021-03-03	$14.89	$14.94	$14.01	$14.15	$14.15	219,105
2021-03-02	$15.30	$15.73	$14.72	$14.90	$14.90	205,934
2021-03-01	$15.51	$15.51	$15.00	$15.17	$15.17	259,336
2021-02-26	$15.68	$15.75	$15.01	$15.20	$15.20	309,551
2021-02-25	$15.63	$15.99	$15.26	$15.56	$15.56	406,806
2021-02-24	$15.77	$16.15	$15.22	$15.71	$15.71	194,594
2021-02-23	$15.68	$15.99	$14.90	$15.85	$15.85	316,948
2021-02-22	$15.89	$16.14	$15.68	$15.87	$15.87	152,821
2021-02-19	$16.09	$16.29	$15.75	$15.98	$15.98	176,095
2021-02-18	$16.05	$16.22	$15.72	$15.95	$15.95	215,575
2021-02-17	$16.26	$16.64	$16.06	$16.31	$16.31	180,504
2021-02-16	$16.70	$16.99	$15.93	$16.38	$16.38	294,880
2021-02-12	$17.21	$17.58	$16.50	$16.63	$16.63	513,143
2021-02-11	$15.82	$17.40	$15.80	$17.24	$17.24	587,006
2021-02-10	$14.89	$16.29	$14.89	$15.72	$15.72	712,292
2021-02-09	$14.27	$14.80	$14.23	$14.74	$14.74	540,491
2021-02-08	$14.78	$14.78	$14.31	$14.44	$14.44	307,170
2021-02-05	$14.26	$14.75	$14.06	$14.43	$14.43	715,139
2021-02-04	$13.28	$13.74	$13.23	$13.69	$13.69	186,876
2021-02-03	$12.88	$13.29	$12.50	$13.25	$13.25	362,983
2021-02-02	$12.79	$13.23	$12.60	$12.84	$12.84	252,541
2021-02-01	$12.35	$12.82	$12.30	$12.63	$12.63	210,083
2021-01-29	$12.30	$12.66	$12.17	$12.30	$12.30	326,793
2021-01-28	$12.50	$12.65	$12.00	$12.33	$12.33	582,758
2021-01-27	$13.09	$13.40	$12.29	$12.36	$12.36	763,346
2021-01-26	$13.85	$14.07	$13.22	$13.51	$13.51	310,401
2021-01-25	$14.06	$14.41	$13.64	$13.85	$13.85	444,906
2021-01-22	$13.76	$14.05	$13.52	$13.99	$13.99	358,299
2021-01-21	$13.76	$14.15	$13.36	$13.81	$13.81	556,541
2021-01-20	$14.76	$15.20	$14.21	$14.41	$14.41	235,228
2021-01-19	$14.02	$14.68	$13.88	$14.63	$14.63	349,617
2021-01-15	$13.80	$14.30	$13.68	$13.99	$13.99	158,258
2021-01-14	$13.98	$14.42	$13.91	$13.99	$13.99	263,799
2021-01-13	$14.00	$14.03	$13.69	$13.98	$13.98	141,305
2021-01-12	$14.06	$14.19	$13.85	$14.04	$14.04	131,380
2021-01-11	$14.15	$14.63	$13.92	$14.10	$14.10	147,775
2021-01-08	$14.82	$14.85	$14.19	$14.42	$14.42	143,687
2021-01-07	$14.55	$14.91	$14.35	$14.70	$14.70	115,023
2021-01-06	$14.39	$15.00	$14.26	$14.52	$14.52	297,618
2021-01-05	$13.38	$14.46	$13.36	$14.33	$14.33	275,351
2021-01-04	$14.51	$14.62	$13.30	$13.50	$13.50	253,187
2020-12-31	$14.54	$14.65	$14.07	$14.48	$14.48	350,053
2020-12-30	$14.07	$14.85	$14.03	$14.52	$14.52	271,983
2020-12-29	$13.93	$14.13	$13.64	$14.12	$14.12	292,212
2020-12-28	$14.13	$14.71	$13.85	$13.99	$13.99	260,905
2020-12-24	$13.57	$14.15	$13.51	$13.99	$13.99	102,984
2020-12-23	$13.75	$13.84	$13.35	$13.43	$13.43	263,734
2020-12-22	$13.52	$13.85	$13.40	$13.65	$13.65	234,175
2020-12-21	$13.72	$14.01	$13.34	$13.43	$13.43	210,313
2020-12-18	$14.36	$14.68	$14.02	$14.08	$14.08	283,673
2020-12-17	$14.28	$14.45	$13.97	$14.32	$14.32	189,414
2020-12-16	$14.16	$14.37	$13.97	$14.25	$14.25	144,667
2020-12-15	$13.75	$14.05	$13.45	$14.04	$14.04	207,859
2020-12-14	$14.05	$14.05	$13.50	$13.59	$13.59	106,104
2020-12-11	$13.79	$13.80	$13.31	$13.52	$13.52	249,766
2020-12-10	$13.54	$14.20	$13.45	$13.92	$13.92	136,258
2020-12-09	$14.31	$14.31	$13.36	$13.69	$13.69	369,381
2020-12-08	$14.52	$14.79	$14.23	$14.31	$14.31	211,623
2020-12-07	$14.71	$14.96	$14.59	$14.60	$14.60	199,028
2020-12-04	$13.92	$14.76	$13.92	$14.71	$14.71	428,535
2020-12-03	$14.21	$14.21	$13.58	$13.85	$13.85	259,206
2020-12-02	$14.00	$14.39	$13.79	$14.16	$14.16	174,146
2020-12-01	$14.39	$14.70	$13.87	$14.10	$14.10	259,789
2020-11-30	$14.77	$15.00	$14.13	$14.39	$14.39	341,670
2020-11-27	$13.90	$14.62	$13.75	$14.41	$14.41	526,151
2020-11-25	$12.49	$13.02	$12.21	$12.92	$12.92	226,086
2020-11-24	$12.65	$13.40	$12.63	$12.72	$12.72	224,908
2020-11-23	$12.19	$12.64	$12.05	$12.51	$12.51	250,895
2020-11-20	$12.23	$12.34	$11.93	$12.05	$12.05	247,173
2020-11-19	$12.54	$12.79	$11.99	$12.34	$12.34	244,580
2020-11-18	$12.31	$12.72	$12.06	$12.57	$12.57	445,785
2020-11-17	$11.60	$12.33	$11.07	$12.30	$12.30	454,681
2020-11-16	$11.66	$11.85	$11.39	$11.61	$11.61	326,784
2020-11-13	$10.95	$11.57	$10.95	$11.48	$11.48	352,722
2020-11-12	$10.59	$10.92	$10.55	$10.92	$10.92	265,078
2020-11-11	$10.73	$10.73	$10.34	$10.70	$10.70	213,700
2020-11-10	$10.80	$11.00	$10.60	$10.62	$10.62	247,779
2020-11-09	$10.58	$11.24	$10.51	$10.65	$10.65	398,331
2020-11-06	$9.42	$10.47	$9.42	$10.08	$10.08	759,460
2020-11-05	$10.48	$11.03	$10.48	$10.90	$10.90	303,182
2020-11-04	$10.43	$10.92	$10.35	$10.42	$10.42	223,133
2020-11-03	$10.09	$10.53	$10.00	$10.44	$10.44	340,800
2020-11-02	$10.39	$10.42	$9.60	$9.96	$9.96	325,184
2020-10-30	$10.64	$10.64	$10.14	$10.27	$10.27	265,733
2020-10-29	$10.67	$10.73	$10.19	$10.60	$10.60	221,655
2020-10-28	$10.54	$10.58	$10.22	$10.52	$10.52	274,412
2020-10-27	$10.74	$11.01	$10.53	$10.82	$10.82	457,574
2020-10-26	$10.99	$11.16	$10.54	$10.75	$10.75	153,185
2020-10-23	$10.79	$11.19	$10.58	$11.16	$11.16	181,517
2020-10-22	$10.96	$11.19	$10.76	$10.89	$10.89	226,031
2020-10-21	$11.13	$11.13	$10.54	$10.96	$10.96	385,111
2020-10-20	$10.64	$11.30	$10.48	$11.06	$11.06	669,692
2020-10-19	$10.59	$10.87	$10.43	$10.60	$10.60	322,821
2020-10-16	$10.28	$10.59	$10.24	$10.50	$10.50	171,044
2020-10-15	$10.26	$10.45	$10.13	$10.33	$10.33	147,201
2020-10-14	$10.60	$10.91	$10.36	$10.47	$10.47	134,385
2020-10-13	$10.66	$10.82	$10.59	$10.60	$10.60	419,343
2020-10-12	$10.54	$11.08	$10.54	$10.84	$10.84	201,299
2020-10-09	$11.17	$11.23	$10.76	$10.84	$10.84	215,927
2020-10-08	$11.06	$11.06	$10.61	$11.00	$11.00	187,327
2020-10-07	$10.75	$11.14	$10.56	$10.60	$10.60	217,172
2020-10-06	$11.42	$11.61	$10.68	$10.70	$10.70	226,902
2020-10-05	$11.58	$11.80	$11.29	$11.33	$11.33	165,634
2020-10-02	$11.21	$11.62	$11.21	$11.46	$11.46	182,217
2020-10-01	$11.22	$11.52	$11.09	$11.51	$11.51	173,216
2020-09-30	$11.67	$11.89	$11.11	$11.20	$11.20	255,863
2020-09-29	$11.82	$12.04	$11.44	$11.67	$11.67	281,075
2020-09-28	$11.61	$12.25	$11.61	$11.89	$11.89	318,251
2020-09-25	$10.80	$11.53	$10.80	$11.46	$11.46	258,661
2020-09-24	$10.92	$11.05	$10.51	$10.84	$10.84	387,267
2020-09-23	$11.23	$11.62	$10.81	$10.97	$10.97	441,089
2020-09-22	$11.23	$11.34	$10.97	$11.21	$11.21	467,340
2020-09-21	$11.10	$11.19	$10.65	$11.17	$11.17	610,732
2020-09-18	$11.25	$11.68	$11.01	$11.34	$11.34	677,214
2020-09-17	$10.92	$11.17	$10.60	$11.15	$11.15	371,489
2020-09-16	$10.85	$11.13	$10.66	$11.10	$11.10	572,127
2020-09-15	$10.67	$10.97	$10.66	$10.83	$10.83	303,824
2020-09-14	$10.32	$10.65	$10.25	$10.60	$10.60	237,436
2020-09-11	$10.65	$10.66	$10.02	$10.17	$10.17	321,616
2020-09-10	$10.54	$11.03	$10.48	$10.62	$10.62	375,122
2020-09-09	$10.32	$10.51	$9.94	$10.50	$10.50	782,136
2020-09-08	$9.80	$10.19	$9.65	$10.18	$10.18	735,266
2020-09-04	$10.02	$10.11	$9.57	$10.10	$10.10	764,264
2020-09-03	$10.20	$10.23	$9.77	$9.92	$9.92	533,141
2020-09-02	$10.39	$10.49	$9.85	$10.26	$10.26	799,775
2020-09-01	$10.30	$10.50	$10.11	$10.36	$10.36	587,937
2020-08-31	$10.30	$10.57	$10.14	$10.34	$10.34	335,398
2020-08-28	$10.00	$10.49	$9.99	$10.34	$10.34	411,348
2020-08-27	$9.85	$10.17	$9.69	$9.92	$9.92	410,435
2020-08-26	$9.74	$10.11	$9.48	$9.74	$9.74	699,061
2020-08-25	$10.07	$10.07	$9.36	$9.74	$9.74	728,335
2020-08-24	$10.78	$11.08	$9.51	$10.06	$10.06	898,983
2020-08-21	$11.10	$11.23	$10.71	$10.84	$10.84	294,608
2020-08-20	$11.04	$11.23	$10.87	$11.15	$11.15	278,434
2020-08-19	$11.21	$11.34	$11.00	$11.18	$11.18	147,777
2020-08-18	$11.24	$11.42	$11.10	$11.17	$11.17	147,127
2020-08-17	$11.39	$11.52	$11.13	$11.27	$11.27	222,326
2020-08-14	$11.48	$11.59	$11.39	$11.45	$11.45	211,844
2020-08-13	$11.63	$11.96	$11.48	$11.57	$11.57	341,623
2020-08-12	$11.91	$12.05	$11.44	$11.63	$11.63	335,478
2020-08-11	$11.99	$12.29	$11.69	$11.78	$11.78	374,507
2020-08-10	$12.82	$12.92	$11.84	$12.13	$12.13	503,275
2020-08-07	$12.39	$12.78	$12.11	$12.70	$12.70	361,211
2020-08-06	$12.98	$13.80	$12.29	$12.44	$12.44	814,199
2020-08-05	$12.52	$12.83	$12.07	$12.57	$12.57	662,164
2020-08-04	$11.96	$12.36	$11.88	$12.34	$12.34	339,315
2020-08-03	$11.97	$12.23	$11.70	$11.96	$11.96	365,384
2020-07-31	$10.67	$11.80	$10.53	$11.71	$11.71	1,208,294
2020-07-30	$10.30	$10.83	$10.21	$10.64	$10.64	221,967
2020-07-29	$10.38	$10.70	$10.31	$10.55	$10.55	329,401
2020-07-28	$10.31	$10.73	$10.31	$10.33	$10.33	373,200
2020-07-27	$10.21	$10.49	$10.01	$10.38	$10.38	200,174
2020-07-24	$10.97	$11.03	$10.10	$10.23	$10.23	439,853
2020-07-23	$11.10	$11.29	$10.94	$11.08	$11.08	492,523
2020-07-22	$11.09	$11.57	$11.01	$11.21	$11.21	251,076
2020-07-21	$11.22	$11.43	$11.01	$11.14	$11.14	223,429
2020-07-20	$10.98	$11.24	$10.82	$11.04	$11.04	210,013
2020-07-17	$10.60	$11.18	$10.58	$11.04	$11.04	444,300
2020-07-16	$10.77	$11.00	$10.50	$10.59	$10.59	244,800
2020-07-15	$10.57	$11.07	$10.57	$10.98	$10.98	487,100
2020-07-14	$10.20	$10.51	$10.08	$10.30	$10.30	278,200
2020-07-13	$10.74	$10.87	$10.25	$10.25	$10.25	311,700
2020-07-10	$10.67	$10.89	$10.39	$10.61	$10.61	264,900
2020-07-09	$11.00	$11.14	$10.57	$10.73	$10.73	211,700
2020-07-08	$10.79	$11.22	$10.63	$11.06	$11.06	250,600
2020-07-07	$11.38	$11.38	$10.86	$10.95	$10.95	453,900
2020-07-06	$11.41	$11.47	$11.12	$11.22	$11.22	237,900
2020-07-02	$11.39	$11.53	$10.99	$11.13	$11.13	238,400
2020-07-01	$10.79	$11.35	$10.76	$11.15	$11.15	329,300
2020-06-30	$10.68	$10.81	$10.42	$10.76	$10.76	563,600
2020-06-29	$10.60	$10.83	$10.26	$10.68	$10.68	473,100
2020-06-26	$10.80	$11.09	$10.23	$10.36	$10.36	530,819
2020-06-25	$10.78	$10.88	$10.16	$10.82	$10.82	706,257
2020-06-24	$11.46	$11.65	$10.85	$10.95	$10.95	585,610
2020-06-23	$11.88	$11.90	$11.22	$11.59	$11.59	403,223
2020-06-22	$11.45	$12.02	$11.31	$11.65	$11.65	591,684
2020-06-19	$11.41	$12.08	$11.06	$11.55	$11.55	5,455,861
2020-06-18	$11.21	$11.70	$10.97	$11.25	$11.25	981,019
2020-06-17	$12.38	$12.57	$10.94	$11.09	$11.09	1,274,249
2020-06-16	$11.29	$12.47	$11.11	$12.40	$12.40	754,880
2020-06-15	$10.59	$11.12	$9.81	$10.77	$10.77	1,078,752
2020-06-12	$11.05	$11.87	$10.81	$11.09	$11.09	462,793
2020-06-11	$12.63	$12.63	$10.67	$10.73	$10.73	684,151
2020-06-10	$13.82	$14.27	$13.26	$13.31	$13.31	555,071
2020-06-09	$14.69	$14.82	$13.85	$13.93	$13.93	284,362
2020-06-08	$14.36	$15.00	$14.02	$14.91	$14.91	462,620
2020-06-05	$14.78	$15.00	$14.06	$14.19	$14.19	408,003
2020-06-04	$13.63	$14.34	$13.63	$14.28	$14.28	677,184
2020-06-03	$13.15	$13.76	$13.08	$13.69	$13.69	338,507
2020-06-02	$13.09	$13.36	$12.81	$13.04	$13.04	386,514
2020-06-01	$12.62	$13.23	$12.19	$13.02	$13.02	416,923
2020-05-29	$12.05	$12.80	$11.85	$12.73	$12.73	476,123
2020-05-28	$12.74	$12.94	$11.65	$12.15	$12.15	435,069
2020-05-27	$12.53	$12.74	$11.61	$12.72	$12.72	332,904
2020-05-26	$11.31	$12.49	$11.25	$12.30	$12.30	771,092
2020-05-22	$10.60	$10.70	$10.27	$10.69	$10.69	191,747
2020-05-21	$9.91	$10.80	$9.85	$10.55	$10.55	346,962
2020-05-20	$9.94	$10.43	$9.86	$9.91	$9.91	218,565
2020-05-19	$9.74	$10.19	$9.45	$9.74	$9.74	267,802
2020-05-18	$9.38	$10.00	$9.38	$9.75	$9.75	353,271
2020-05-15	$9.19	$9.38	$9.02	$9.13	$9.13	379,065
2020-05-14	$8.94	$9.36	$8.37	$9.24	$9.24	630,671
2020-05-13	$9.95	$10.24	$9.06	$9.11	$9.11	507,286
2020-05-12	$10.56	$10.60	$9.98	$10.01	$10.01	254,138
2020-05-11	$11.15	$11.17	$10.52	$10.53	$10.53	356,885
2020-05-08	$11.54	$11.83	$11.08	$11.19	$11.19	388,803
2020-05-07	$11.29	$11.60	$10.70	$11.35	$11.35	520,243
2020-05-06	$11.30	$11.49	$10.80	$10.98	$10.98	290,071
2020-05-05	$11.00	$11.47	$10.90	$11.20	$11.20	477,120
2020-05-04	$10.03	$10.86	$9.70	$10.75	$10.75	923,197
2020-05-01	$10.51	$10.69	$10.03	$10.22	$10.22	360,248
2020-04-30	$11.29	$11.47	$10.70	$10.83	$10.83	476,787
2020-04-29	$10.10	$11.43	$10.03	$11.16	$11.16	1,476,864
2020-04-28	$10.94	$11.60	$9.86	$9.91	$9.91	857,202
2020-04-27	$11.06	$11.57	$10.87	$11.37	$11.37	410,004
2020-04-24	$10.50	$11.18	$10.39	$10.81	$10.81	341,318
2020-04-23	$10.63	$10.76	$10.20	$10.45	$10.45	440,391
2020-04-22	$10.26	$10.97	$10.07	$10.48	$10.48	397,153
2020-04-21	$10.19	$10.19	$9.62	$10.03	$10.03	279,839
2020-04-20	$9.77	$10.82	$9.77	$10.49	$10.49	273,159
2020-04-17	$10.02	$10.43	$9.66	$9.98	$9.98	314,018
2020-04-16	$9.64	$9.89	$9.46	$9.67	$9.67	236,961
2020-04-15	$10.70	$10.72	$9.35	$9.66	$9.66	502,777
2020-04-14	$10.53	$11.45	$10.35	$11.12	$11.12	357,444
2020-04-13	$10.40	$10.45	$9.86	$10.33	$10.33	298,302
2020-04-09	$9.97	$10.50	$9.71	$10.42	$10.42	333,159
2020-04-08	$8.80	$9.83	$8.69	$9.70	$9.70	350,066
2020-04-07	$9.28	$9.61	$8.47	$8.62	$8.62	365,681
2020-04-06	$8.72	$9.13	$8.47	$8.89	$8.89	449,182
2020-04-03	$8.23	$8.52	$7.94	$8.45	$8.45	352,996
2020-04-02	$8.16	$8.51	$8.04	$8.23	$8.23	372,408
2020-04-01	$8.47	$8.63	$7.99	$8.22	$8.22	817,302
2020-03-31	$8.43	$9.15	$8.27	$8.91	$8.91	524,302
2020-03-30	$8.66	$8.66	$8.04	$8.42	$8.42	399,225
2020-03-27	$8.17	$8.97	$7.96	$8.63	$8.63	392,667
2020-03-26	$8.40	$8.67	$8.12	$8.49	$8.49	307,408
2020-03-25	$8.08	$8.72	$7.92	$8.31	$8.31	338,428
2020-03-24	$9.08	$9.42	$7.91	$8.06	$8.06	697,420
2020-03-23	$7.63	$8.63	$7.44	$8.51	$8.51	676,242
2020-03-20	$8.35	$8.94	$7.14	$7.38	$7.38	1,150,972
2020-03-19	$6.23	$8.42	$6.18	$8.32	$8.32	753,416
2020-03-18	$6.97	$7.56	$6.09	$6.18	$6.18	963,818
2020-03-17	$7.38	$7.85	$6.41	$7.29	$7.29	1,012,932
2020-03-16	$8.34	$8.55	$6.52	$6.97	$6.97	1,018,030
2020-03-13	$9.60	$9.60	$8.08	$9.22	$9.22	989,537
2020-03-12	$9.42	$10.13	$8.86	$8.96	$8.96	950,109
2020-03-11	$10.81	$11.15	$10.16	$10.21	$10.21	629,469
2020-03-10	$11.21	$11.61	$10.67	$11.23	$11.23	1,060,836
2020-03-09	$10.74	$11.59	$10.71	$10.87	$10.87	732,793
2020-03-06	$10.76	$12.09	$10.70	$11.59	$11.59	1,047,189
2020-03-05	$12.12	$12.38	$10.91	$11.23	$11.23	1,373,419
2020-03-04	$14.04	$14.04	$12.09	$12.20	$12.20	4,578,181
2020-03-03	$12.12	$12.40	$11.27	$11.42	$11.42	825,320
2020-03-02	$12.50	$12.78	$11.98	$12.08	$12.08	652,545
2020-02-28	$11.70	$12.87	$11.52	$12.48	$12.48	860,233
2020-02-27	$13.35	$13.35	$12.29	$12.30	$12.30	1,733,687
2020-02-26	$14.96	$15.03	$13.74	$13.75	$13.75	578,080
2020-02-25	$15.85	$15.87	$14.66	$14.77	$14.77	528,239
2020-02-24	$15.43	$16.03	$15.01	$15.80	$15.80	463,724
2020-02-21	$16.52	$16.58	$15.85	$16.11	$16.11	532,316
2020-02-20	$17.10	$17.36	$16.51	$16.61	$16.61	237,561
2020-02-19	$16.97	$17.19	$16.58	$17.11	$17.11	351,833
2020-02-18	$17.21	$17.39	$16.67	$16.94	$16.94	248,612
2020-02-14	$17.61	$17.75	$17.15	$17.26	$17.26	417,739
2020-02-13	$17.45	$17.94	$17.45	$17.62	$17.62	204,332
2020-02-12	$18.02	$18.19	$17.44	$17.58	$17.58	361,883
2020-02-11	$18.23	$18.39	$17.85	$17.88	$17.88	119,993
2020-02-10	$18.10	$18.31	$17.99	$18.16	$18.16	135,000
2020-02-07	$18.42	$18.64	$18.06	$18.19	$18.19	146,118
2020-02-06	$18.92	$19.17	$18.49	$18.51	$18.51	169,191
2020-02-05	$19.24	$19.28	$18.50	$18.91	$18.91	260,312
2020-02-04	$19.15	$19.25	$18.43	$18.92	$18.92	340,824
2020-02-03	$18.53	$19.03	$18.53	$18.77	$18.77	216,630
2020-01-31	$18.61	$18.75	$18.45	$18.50	$18.50	225,541
2020-01-30	$18.35	$18.90	$18.32	$18.68	$18.68	176,840
2020-01-29	$19.09	$19.20	$18.04	$18.55	$18.55	373,948
2020-01-28	$18.95	$19.21	$18.83	$18.97	$18.97	349,308
2020-01-27	$18.80	$19.29	$18.58	$18.85	$18.85	194,239
2020-01-24	$19.89	$19.98	$19.15	$19.29	$19.29	205,667
2020-01-23	$19.69	$20.20	$19.36	$19.99	$19.99	217,352
2020-01-22	$20.06	$20.57	$19.57	$19.76	$19.76	223,257
2020-01-21	$20.79	$20.79	$19.88	$20.01	$20.01	191,845
2020-01-17	$21.11	$21.15	$20.70	$20.89	$20.89	222,227
2020-01-16	$21.00	$21.46	$20.92	$20.97	$20.97	172,651
2020-01-15	$19.29	$20.91	$19.29	$20.78	$20.78	492,977
2020-01-14	$19.61	$19.85	$18.99	$19.30	$19.30	334,583
2020-01-13	$20.24	$20.30	$19.49	$19.57	$19.57	284,256
2020-01-10	$20.89	$20.89	$20.19	$20.24	$20.24	165,757
2020-01-09	$20.76	$20.83	$20.32	$20.81	$20.81	157,673
2020-01-08	$20.38	$20.70	$20.28	$20.60	$20.60	189,868
2020-01-07	$20.40	$20.66	$20.10	$20.46	$20.46	254,547
2020-01-06	$20.40	$20.57	$19.97	$20.32	$20.32	389,247
2020-01-03	$20.67	$20.75	$20.30	$20.53	$20.53	211,687
2020-01-02	$22.09	$22.31	$20.86	$20.99	$20.99	249,899
2019-12-31	$21.98	$22.25	$21.87	$21.94	$21.94	203,630
2019-12-30	$22.07	$22.39	$21.65	$22.14	$22.14	259,420
2019-12-27	$22.49	$22.49	$21.94	$22.17	$22.17	271,149
2019-12-26	$21.73	$22.39	$21.73	$22.34	$22.34	242,569
2019-12-24	$22.31	$22.33	$21.51	$21.71	$21.71	140,662
2019-12-23	$21.93	$22.40	$21.55	$22.31	$22.31	333,567
2019-12-20	$21.78	$21.96	$21.39	$21.93	$21.93	561,044
2019-12-19	$20.71	$21.93	$20.61	$21.69	$21.69	389,707
2019-12-18	$20.43	$21.04	$20.40	$20.65	$20.65	677,946
2019-12-17	$19.90	$20.56	$19.69	$20.30	$20.30	550,138
2019-12-16	$19.53	$19.90	$19.30	$19.81	$19.81	574,986
2019-12-13	$19.83	$20.06	$19.25	$19.44	$19.44	312,062
2019-12-12	$19.77	$20.27	$19.58	$19.83	$19.83	361,062
2019-12-11	$20.54	$20.65	$19.61	$19.80	$19.80	427,478
2019-12-10	$20.94	$21.37	$20.42	$20.55	$20.55	280,508
2019-12-09	$21.33	$21.43	$20.44	$21.01	$21.01	374,668
2019-12-06	$21.13	$21.52	$20.97	$21.32	$21.32	361,871
2019-12-05	$21.36	$21.47	$20.97	$21.09	$21.09	309,861
2019-12-04	$21.89	$21.90	$21.25	$21.35	$21.35	384,379
2019-12-03	$22.08	$22.33	$21.60	$21.80	$21.80	314,931
2019-12-02	$23.96	$24.00	$22.40	$22.50	$22.50	375,501
2019-11-29	$24.31	$24.41	$23.97	$23.98	$23.98	66,981
2019-11-27	$23.59	$24.39	$23.38	$24.34	$24.34	350,084
2019-11-26	$23.42	$23.70	$23.01	$23.44	$23.44	346,399
2019-11-25	$23.17	$23.67	$23.15	$23.43	$23.43	286,553
2019-11-22	$22.91	$23.13	$22.50	$23.02	$23.02	344,638
2019-11-21	$22.83	$23.54	$22.67	$22.80	$22.80	368,931
2019-11-20	$23.25	$23.47	$22.45	$22.76	$22.76	453,201
2019-11-19	$22.93	$23.83	$22.50	$23.30	$23.30	502,725
2019-11-18	$23.06	$23.75	$22.64	$22.82	$22.82	382,933
2019-11-15	$23.41	$23.45	$22.83	$23.18	$23.18	307,151
2019-11-14	$23.71	$24.54	$23.16	$23.22	$23.22	250,307
2019-11-13	$23.60	$24.14	$23.40	$23.71	$23.71	494,947
2019-11-12	$25.16	$25.16	$23.70	$23.71	$23.71	576,325
2019-11-11	$23.51	$25.26	$23.28	$25.13	$25.13	754,270
2019-11-08	$23.30	$24.04	$22.82	$23.58	$23.58	533,079
2019-11-07	$24.49	$25.51	$23.01	$23.40	$23.40	784,051
2019-11-06	$24.80	$25.31	$23.94	$24.12	$24.12	543,435
2019-11-05	$25.00	$25.35	$24.39	$24.89	$24.89	276,841
2019-11-04	$23.99	$24.91	$23.79	$24.89	$24.89	360,757
2019-11-01	$22.72	$23.39	$22.69	$23.12	$23.12	459,355
2019-10-31	$23.03	$23.26	$22.56	$22.74	$22.74	403,310
2019-10-30	$23.61	$23.67	$22.81	$22.98	$22.98	211,925
2019-10-29	$23.28	$23.77	$23.01	$23.58	$23.58	225,001
2019-10-28	$23.32	$23.39	$23.09	$23.30	$23.30	152,988
2019-10-25	$22.83	$23.16	$22.50	$23.05	$23.05	187,174
2019-10-24	$22.56	$23.05	$22.35	$22.84	$22.84	225,773
2019-10-23	$22.34	$22.72	$22.14	$22.36	$22.36	247,517
2019-10-22	$22.98	$23.30	$22.16	$22.39	$22.39	214,593
2019-10-21	$22.70	$23.38	$22.66	$23.00	$23.00	325,292
2019-10-18	$23.17	$23.18	$22.30	$22.51	$22.51	210,106
2019-10-17	$23.39	$23.71	$23.21	$23.34	$23.34	240,450
2019-10-16	$23.35	$23.49	$22.57	$23.18	$23.18	245,157
2019-10-15	$23.63	$24.05	$23.37	$23.52	$23.52	225,199
2019-10-14	$23.79	$24.00	$23.15	$23.63	$23.63	164,803
2019-10-11	$23.61	$24.40	$23.61	$23.81	$23.81	382,259
2019-10-10	$23.06	$23.58	$23.04	$23.29	$23.29	235,353
2019-10-09	$23.15	$23.50	$22.85	$22.99	$22.99	209,034
2019-10-08	$22.96	$23.32	$22.48	$22.98	$22.98	274,890
2019-10-07	$23.15	$23.50	$22.94	$23.16	$23.16	226,548
2019-10-04	$23.19	$23.45	$22.81	$23.13	$23.13	178,345
2019-10-03	$22.10	$23.06	$21.60	$22.97	$22.97	228,509
2019-10-02	$23.01	$23.70	$21.90	$22.09	$22.09	366,801
2019-10-01	$23.90	$24.31	$23.09	$23.25	$23.25	247,544
2019-09-30	$23.64	$24.21	$23.25	$23.81	$23.81	384,984
2019-09-27	$24.90	$25.44	$23.50	$23.62	$23.62	338,835
2019-09-26	$25.18	$25.27	$24.58	$24.92	$24.92	187,303
2019-09-25	$24.58	$25.26	$24.05	$25.11	$25.11	450,230
2019-09-24	$24.87	$25.03	$24.13	$24.68	$24.68	440,519
2019-09-23	$24.34	$24.93	$24.15	$24.83	$24.83	221,186
2019-09-20	$24.53	$24.91	$24.19	$24.39	$24.39	624,847
2019-09-19	$24.73	$25.20	$24.60	$24.65	$24.65	372,296
2019-09-18	$25.40	$25.45	$24.33	$24.60	$24.60	341,024
2019-09-17	$26.27	$26.40	$24.76	$25.47	$25.47	332,963
2019-09-16	$25.91	$26.59	$25.91	$26.20	$26.20	181,168
2019-09-13	$26.14	$26.41	$25.78	$26.24	$26.24	186,855
2019-09-12	$26.25	$26.68	$25.66	$26.15	$26.15	231,891
2019-09-11	$24.54	$26.13	$24.16	$26.02	$26.02	351,613
2019-09-10	$24.04	$24.76	$23.44	$24.37	$24.37	306,172
2019-09-09	$25.89	$25.94	$24.17	$24.24	$24.24	835,061
2019-09-06	$26.14	$26.53	$25.89	$25.94	$25.94	204,057
2019-09-05	$26.33	$26.45	$25.28	$26.08	$26.08	387,791
2019-09-04	$26.61	$26.78	$26.06	$26.10	$26.10	201,393
2019-09-03	$26.00	$26.75	$25.77	$26.37	$26.37	285,476
2019-08-30	$25.71	$26.17	$25.38	$26.12	$26.12	222,366
2019-08-29	$25.39	$25.63	$25.05	$25.61	$25.61	235,172
2019-08-28	$25.61	$25.74	$24.89	$25.10	$25.10	426,602
2019-08-27	$26.40	$26.40	$25.32	$25.62	$25.62	306,615
2019-08-26	$26.25	$26.33	$25.62	$26.13	$26.13	197,381
2019-08-23	$26.20	$26.87	$25.47	$25.90	$25.90	392,058
2019-08-22	$26.57	$26.76	$25.98	$26.48	$26.48	157,153
2019-08-21	$26.36	$27.09	$26.04	$26.43	$26.43	216,135
2019-08-20	$25.92	$26.21	$25.44	$25.99	$25.99	182,281
2019-08-19	$26.62	$26.66	$25.64	$26.00	$26.00	241,352
2019-08-16	$26.40	$26.64	$26.02	$26.21	$26.21	205,532
2019-08-15	$26.56	$26.75	$26.04	$26.07	$26.07	180,393
2019-08-14	$26.65	$26.99	$26.04	$26.40	$26.40	263,249
2019-08-13	$27.33	$28.25	$26.91	$27.25	$27.25	450,308
2019-08-12	$26.41	$27.65	$26.25	$27.50	$27.50	446,651
2019-08-09	$25.92	$26.76	$25.53	$26.39	$26.39	318,373
2019-08-08	$24.93	$26.12	$24.69	$26.04	$26.04	461,066
2019-08-07	$23.50	$26.37	$23.05	$24.76	$24.76	1,423,338
2019-08-06	$23.57	$24.10	$22.82	$23.49	$23.49	472,607
2019-08-05	$24.88	$25.03	$22.92	$23.40	$23.40	908,668
2019-08-02	$24.79	$25.16	$24.02	$25.11	$25.11	382,230
2019-08-01	$25.10	$25.69	$24.71	$25.00	$25.00	374,263
2019-07-31	$26.49	$26.56	$24.72	$24.99	$24.99	535,273
2019-07-30	$25.34	$26.33	$25.34	$26.29	$26.29	231,888
2019-07-29	$26.39	$26.54	$25.33	$25.54	$25.54	228,922
2019-07-26	$26.19	$26.94	$26.19	$26.24	$26.24	184,031
2019-07-25	$27.03	$27.19	$26.15	$26.18	$26.18	307,624
2019-07-24	$26.21	$27.31	$25.68	$27.15	$27.15	318,475
2019-07-23	$26.69	$26.76	$26.07	$26.37	$26.37	289,140
2019-07-22	$26.46	$26.69	$26.08	$26.43	$26.43	282,000
2019-07-19	$26.21	$26.96	$26.06	$26.38	$26.38	346,599
2019-07-18	$26.55	$27.71	$25.64	$26.26	$26.26	519,648
2019-07-17	$25.19	$27.71	$25.01	$26.80	$26.80	714,889
2019-07-16	$25.22	$25.75	$24.63	$25.00	$25.00	1,222,932
2019-07-15	$25.41	$25.83	$24.54	$25.39	$25.39	397,152
2019-07-12	$26.15	$26.59	$25.15	$25.47	$25.47	409,919
2019-07-11	$26.35	$26.92	$25.60	$26.17	$26.17	707,722
2019-07-10	$25.66	$26.17	$25.55	$26.11	$26.11	372,093
2019-07-09	$25.21	$25.50	$24.95	$25.47	$25.47	253,703
2019-07-08	$25.63	$25.72	$24.74	$25.29	$25.29	431,535
2019-07-05	$25.24	$25.83	$25.24	$25.78	$25.78	216,230
2019-07-03	$25.65	$25.99	$25.36	$25.50	$25.50	143,881
2019-07-02	$26.09	$26.47	$25.37	$25.63	$25.63	344,894
2019-07-01	$27.52	$27.77	$25.50	$25.99	$25.99	435,712
2019-06-28	$26.28	$27.41	$26.05	$27.15	$27.15	885,881
2019-06-27	$25.38	$26.53	$25.25	$26.18	$26.18	385,791
2019-06-26	$25.49	$26.00	$25.02	$25.34	$25.34	906,914
2019-06-25	$26.65	$27.02	$25.28	$25.29	$25.29	457,859
2019-06-24	$27.23	$27.39	$26.36	$26.75	$26.75	460,868
2019-06-21	$27.71	$28.07	$26.64	$26.84	$26.84	1,153,117
2019-06-20	$28.27	$28.97	$27.76	$27.77	$27.77	371,277
2019-06-19	$28.06	$28.20	$27.28	$27.98	$27.98	281,531
2019-06-18	$28.07	$28.57	$27.63	$27.94	$27.94	286,299
2019-06-17	$26.91	$29.03	$26.91	$28.03	$28.03	541,280
2019-06-14	$26.18	$26.86	$25.81	$26.75	$26.75	305,466
2019-06-13	$26.19	$26.52	$25.71	$26.26	$26.26	456,156
2019-06-12	$26.32	$26.60	$25.59	$26.00	$26.00	534,448
2019-06-11	$27.29	$27.52	$26.00	$26.45	$26.45	447,379
2019-06-10	$27.05	$27.81	$27.05	$27.13	$27.13	353,678
2019-06-07	$27.63	$27.75	$26.82	$26.87	$26.87	353,665
2019-06-06	$26.94	$27.97	$26.39	$27.63	$27.63	330,091
2019-06-05	$27.81	$27.89	$27.05	$27.07	$27.07	301,618
2019-06-04	$27.33	$27.68	$26.63	$27.55	$27.55	786,915
2019-06-03	$28.40	$28.44	$26.69	$26.95	$26.95	440,611
2019-05-31	$28.52	$28.64	$27.93	$28.36	$28.36	396,492
2019-05-30	$28.64	$29.14	$28.26	$28.93	$28.93	234,732
2019-05-29	$28.56	$29.07	$28.05	$28.68	$28.68	578,779
2019-05-28	$29.60	$30.05	$28.41	$28.68	$28.68	528,770
2019-05-24	$28.52	$29.65	$28.52	$29.55	$29.55	380,135
2019-05-23	$30.26	$30.32	$28.11	$28.29	$28.29	398,916
2019-05-22	$30.30	$30.97	$30.12	$30.55	$30.55	446,780
2019-05-21	$30.83	$31.10	$30.15	$30.36	$30.36	444,739
2019-05-20	$31.36	$31.48	$30.25	$30.50	$30.50	294,249
2019-05-17	$32.53	$33.38	$31.69	$31.76	$31.76	437,260
2019-05-16	$31.60	$33.10	$31.58	$32.86	$32.86	874,281
2019-05-15	$31.05	$31.79	$30.69	$31.43	$31.43	511,320
2019-05-14	$30.61	$31.14	$30.07	$31.00	$31.00	320,722
2019-05-13	$31.57	$31.94	$30.16	$30.31	$30.31	610,872
2019-05-10	$32.20	$32.45	$30.95	$32.01	$32.01	333,233
2019-05-09	$31.05	$32.41	$30.95	$32.33	$32.33	1,213,869
2019-05-08	$33.42	$33.68	$31.73	$31.75	$31.75	716,276
2019-05-07	$34.04	$34.53	$33.24	$33.56	$33.56	525,925
2019-05-06	$34.34	$34.78	$33.98	$34.41	$34.41	444,304
2019-05-03	$34.63	$35.86	$34.32	$34.55	$34.55	749,973
2019-05-02	$35.02	$36.71	$32.02	$35.26	$35.26	2,947,200
2019-05-01	$40.01	$40.38	$38.76	$39.78	$39.78	535,593
2019-04-30	$39.89	$40.84	$39.45	$40.73	$40.73	419,879
2019-04-29	$40.78	$41.92	$39.89	$39.93	$39.93	341,864
2019-04-26	$40.51	$40.93	$39.78	$40.63	$40.63	187,837
2019-04-25	$40.53	$40.68	$39.79	$40.47	$40.47	266,155
2019-04-24	$39.77	$41.09	$39.77	$40.71	$40.71	508,897
2019-04-23	$39.43	$40.54	$39.19	$39.55	$39.55	358,624
2019-04-22	$38.36	$39.60	$38.36	$39.42	$39.42	479,376
2019-04-18	$39.33	$39.55	$37.91	$38.48	$38.48	430,145
2019-04-17	$40.75	$40.77	$38.89	$39.58	$39.58	367,032
2019-04-16	$41.55	$41.77	$40.55	$40.75	$40.75	282,183
2019-04-15	$41.70	$41.89	$41.28	$41.51	$41.51	288,316
2019-04-12	$42.42	$42.42	$41.27	$41.51	$41.51	590,776
2019-04-11	$41.76	$42.64	$40.88	$42.18	$42.18	403,196
2019-04-10	$42.22	$42.91	$41.59	$41.84	$41.84	455,708
2019-04-09	$44.08	$44.42	$41.94	$42.14	$42.14	767,046
2019-04-08	$44.59	$44.97	$44.03	$44.25	$44.25	366,694
2019-04-05	$44.01	$44.83	$43.91	$44.59	$44.59	565,240
2019-04-04	$46.32	$46.64	$43.67	$43.98	$43.98	683,423
2019-04-03	$46.51	$47.23	$46.02	$46.43	$46.43	446,727
2019-04-02	$47.41	$47.51	$45.46	$45.95	$45.95	640,077
2019-04-01	$49.46	$50.78	$46.53	$47.28	$47.28	984,616
2019-03-29	$48.38	$50.05	$47.71	$49.52	$49.52	730,638
2019-03-28	$47.63	$48.34	$47.15	$47.98	$47.98	362,471
2019-03-27	$47.93	$48.39	$46.63	$47.36	$47.36	665,510
2019-03-26	$47.34	$48.16	$46.74	$47.83	$47.83	666,292
2019-03-25	$45.03	$47.40	$44.45	$46.98	$46.98	751,934
2019-03-22	$46.99	$47.17	$44.96	$45.18	$45.18	343,606
2019-03-21	$46.54	$47.41	$45.72	$47.29	$47.29	1,403,669
2019-03-20	$47.40	$47.40	$45.50	$46.61	$46.61	1,132,618
2019-03-19	$47.49	$47.49	$46.09	$47.30	$47.30	1,343,461
2019-03-18	$46.53	$47.25	$45.92	$47.24	$47.24	361,205
2019-03-15	$45.30	$47.09	$45.11	$46.24	$46.24	772,306
2019-03-14	$46.73	$47.22	$45.00	$45.24	$45.24	508,215
2019-03-13	$47.19	$47.50	$46.43	$46.86	$46.86	363,899
2019-03-12	$46.72	$47.35	$45.39	$46.79	$46.79	473,782
2019-03-11	$46.82	$47.54	$46.76	$47.09	$47.09	474,493
2019-03-08	$45.55	$47.01	$45.55	$46.68	$46.68	372,673
2019-03-07	$46.50	$47.00	$45.56	$46.07	$46.07	367,982
2019-03-06	$47.10	$47.25	$45.28	$46.25	$46.25	650,170
2019-03-05	$45.23	$47.23	$44.74	$47.10	$47.10	2,159,467
2019-03-04	$46.44	$46.90	$44.32	$45.05	$45.05	1,453,637
2019-03-01	$47.04	$47.45	$45.62	$46.04	$46.04	4,218,166
2019-02-28	$51.20	$52.27	$49.06	$49.12	$49.12	868,696
2019-02-27	$51.24	$51.99	$48.99	$51.47	$51.47	1,175,921
2019-02-26	$58.30	$58.86	$55.94	$57.80	$57.80	1,107,011
2019-02-25	$60.00	$60.66	$58.10	$58.27	$58.27	451,798
2019-02-22	$58.87	$60.00	$58.27	$60.00	$60.00	338,113
2019-02-21	$57.81	$58.81	$57.08	$58.23	$58.23	173,277
2019-02-20	$58.89	$59.85	$57.50	$58.04	$58.04	423,866
2019-02-19	$58.54	$59.92	$57.28	$59.00	$59.00	148,940
2019-02-15	$58.59	$58.80	$57.09	$58.80	$58.80	198,056
2019-02-14	$56.42	$59.06	$56.27	$58.46	$58.46	410,799
2019-02-13	$55.44	$56.95	$54.69	$56.69	$56.69	185,855
2019-02-12	$53.01	$55.46	$52.90	$54.99	$54.99	450,013
2019-02-11	$52.14	$53.47	$52.07	$52.79	$52.79	303,499
2019-02-08	$53.30	$53.54	$51.53	$52.05	$52.05	348,933
2019-02-07	$53.23	$54.01	$52.49	$53.75	$53.75	194,045
2019-02-06	$54.78	$54.97	$52.73	$53.73	$53.73	195,329
2019-02-05	$54.61	$55.62	$54.03	$55.00	$55.00	360,499
2019-02-04	$54.33	$55.39	$53.62	$54.56	$54.56	312,512
2019-02-01	$55.86	$56.14	$53.32	$54.11	$54.11	199,904
2019-01-31	$54.37	$55.96	$54.37	$55.95	$55.95	207,097
2019-01-30	$54.42	$54.99	$51.84	$54.33	$54.33	263,268
2019-01-29	$55.25	$56.00	$53.60	$54.15	$54.15	268,705
2019-01-28	$53.33	$55.98	$52.85	$55.20	$55.20	389,943
2019-01-25	$52.83	$54.34	$52.55	$53.88	$53.88	280,544
2019-01-24	$53.10	$53.80	$52.38	$52.45	$52.45	161,689
2019-01-23	$54.02	$54.38	$52.31	$53.20	$53.20	167,052
2019-01-22	$53.46	$54.20	$53.20	$53.87	$53.87	169,563
2019-01-18	$53.57	$54.25	$53.22	$53.95	$53.95	142,117
2019-01-17	$52.29	$53.76	$51.19	$53.57	$53.57	326,173
2019-01-16	$51.43	$52.86	$48.96	$52.66	$52.66	522,941
2019-01-15	$50.26	$52.34	$49.26	$51.42	$51.42	606,460
2019-01-14	$49.99	$50.53	$48.93	$50.27	$50.27	217,893
2019-01-11	$49.50	$50.81	$48.86	$50.36	$50.36	297,175
2019-01-10	$48.33	$50.16	$47.55	$49.88	$49.88	316,691
2019-01-09	$48.88	$50.10	$47.68	$48.81	$48.81	331,687
2019-01-08	$47.83	$48.81	$46.91	$48.81	$48.81	452,839
2019-01-07	$46.12	$47.67	$45.53	$47.24	$47.24	337,981
2019-01-04	$46.45	$48.41	$45.85	$46.13	$46.13	378,498
2019-01-03	$45.79	$45.97	$43.90	$45.74	$45.74	359,435
2019-01-02	$45.01	$45.82	$43.50	$45.82	$45.82	326,393
2018-12-31	$45.91	$47.19	$45.46	$45.72	$45.72	396,689
2018-12-28	$45.08	$46.49	$44.33	$45.74	$45.74	294,505
2018-12-27	$44.70	$46.19	$43.96	$45.07	$45.07	252,303
2018-12-26	$43.20	$45.62	$42.17	$45.45	$45.45	234,729
2018-12-24	$42.03	$43.77	$41.68	$43.18	$43.18	275,243
2018-12-21	$41.76	$43.21	$40.34	$42.27	$42.27	1,253,655
2018-12-20	$48.41	$48.41	$40.46	$40.90	$40.90	2,251,362
2018-12-19	$50.29	$52.87	$49.00	$49.99	$49.99	249,048
2018-12-18	$52.56	$53.83	$49.69	$49.72	$49.72	428,426
2018-12-17	$51.15	$52.81	$50.50	$51.86	$51.86	260,016
2018-12-14	$50.40	$52.54	$50.29	$51.30	$51.30	273,967
2018-12-13	$53.65	$54.94	$50.70	$50.90	$50.90	402,841
2018-12-12	$53.54	$55.44	$53.49	$53.64	$53.64	368,240
2018-12-11	$52.10	$53.42	$51.60	$52.97	$52.97	319,643
2018-12-10	$50.45	$52.10	$49.52	$50.81	$50.81	165,586
2018-12-07	$51.61	$54.72	$49.50	$50.63	$50.63	308,446
2018-12-06	$49.24	$51.94	$47.65	$51.88	$51.88	379,844
2018-12-04	$50.90	$52.94	$49.67	$50.04	$50.04	397,706
2018-12-03	$50.57	$51.00	$48.91	$50.98	$50.98	349,624
2018-11-30	$49.63	$51.37	$49.63	$50.10	$50.10	408,412
2018-11-29	$48.36	$49.52	$47.71	$49.16	$49.16	261,655
2018-11-28	$46.40	$48.90	$46.30	$48.77	$48.77	281,905
2018-11-27	$44.56	$46.60	$44.29	$45.90	$45.90	191,782
2018-11-26	$43.84	$45.00	$43.76	$44.77	$44.77	302,184
2018-11-23	$42.64	$43.88	$42.64	$43.20	$43.20	109,034
2018-11-21	$43.80	$44.33	$42.77	$43.25	$43.25	154,026
2018-11-20	$42.88	$44.52	$42.04	$43.07	$43.07	281,484
2018-11-19	$45.08	$45.16	$42.27	$43.55	$43.55	293,140
2018-11-16	$44.27	$45.75	$43.51	$45.43	$45.43	227,725
2018-11-15	$42.64	$44.90	$42.56	$44.65	$44.65	157,656
2018-11-14	$43.32	$44.26	$42.64	$43.00	$43.00	168,422
2018-11-13	$42.68	$44.02	$42.04	$43.14	$43.14	195,967
2018-11-12	$44.01	$44.34	$42.27	$42.56	$42.56	251,533
2018-11-09	$43.55	$44.32	$42.55	$44.18	$44.18	292,125
2018-11-08	$42.23	$44.32	$41.45	$43.88	$43.88	214,053
2018-11-07	$41.84	$43.54	$41.49	$42.30	$42.30	308,191
2018-11-06	$41.51	$42.23	$40.98	$41.53	$41.53	332,039
2018-11-05	$39.68	$41.57	$38.81	$41.50	$41.50	393,924
2018-11-02	$40.99	$45.88	$38.44	$39.53	$39.53	1,229,334
2018-11-01	$35.66	$36.44	$34.17	$36.00	$36.00	325,589
2018-10-31	$34.76	$36.17	$34.76	$35.53	$35.53	208,112
2018-10-30	$33.51	$35.04	$32.70	$34.33	$34.33	193,667
2018-10-29	$33.15	$34.72	$33.15	$33.67	$33.67	260,736
2018-10-26	$31.63	$33.20	$31.53	$32.57	$32.57	203,619
2018-10-25	$32.05	$32.50	$31.64	$32.41	$32.41	169,067
2018-10-24	$32.33	$33.07	$31.62	$31.63	$31.63	329,491
2018-10-23	$32.29	$32.63	$31.15	$32.40	$32.40	137,346
2018-10-22	$32.73	$33.47	$32.30	$32.86	$32.86	115,320
2018-10-19	$32.46	$33.99	$32.13	$32.30	$32.30	179,564
2018-10-18	$33.15	$33.19	$31.83	$31.98	$31.98	118,925
2018-10-17	$33.83	$34.09	$33.01	$33.41	$33.41	162,152
2018-10-16	$32.25	$34.23	$31.74	$33.85	$33.85	268,392
2018-10-15	$32.13	$32.49	$31.39	$31.97	$31.97	166,382
2018-10-12	$31.84	$32.44	$31.25	$32.22	$32.22	211,060
2018-10-11	$32.84	$33.50	$30.87	$31.30	$31.30	447,279
2018-10-10	$36.22	$36.22	$32.78	$32.82	$32.82	433,259
2018-10-09	$36.51	$36.80	$36.08	$36.44	$36.44	227,155
2018-10-08	$38.25	$38.70	$35.31	$36.77	$36.77	316,724
2018-10-05	$37.60	$39.45	$37.60	$38.53	$38.53	295,887
2018-10-04	$38.14	$38.33	$37.39	$37.77	$37.77	130,125
2018-10-03	$37.90	$38.81	$37.17	$38.15	$38.15	161,297
2018-10-02	$38.20	$39.26	$37.26	$37.67	$37.67	255,485
2018-10-01	$40.70	$41.00	$37.98	$38.10	$38.10	262,777
2018-09-28	$40.40	$41.65	$40.10	$40.45	$40.45	262,642
2018-09-27	$40.80	$41.15	$39.85	$40.45	$40.45	122,454
2018-09-26	$41.30	$41.30	$40.05	$40.85	$40.85	117,055
2018-09-25	$41.15	$41.85	$41.15	$41.30	$41.30	149,388
2018-09-24	$40.20	$41.15	$39.80	$41.00	$41.00	142,503
2018-09-21	$40.15	$41.00	$39.70	$40.40	$40.40	400,935
2018-09-20	$40.10	$40.65	$39.55	$40.00	$40.00	91,642
2018-09-19	$40.95	$40.95	$39.50	$40.05	$40.05	149,590
2018-09-18	$40.40	$41.48	$39.45	$41.10	$41.10	242,017
2018-09-17	$42.05	$42.05	$40.05	$40.35	$40.35	133,920
2018-09-14	$42.30	$43.35	$41.80	$42.10	$42.10	100,966
2018-09-13	$43.30	$43.68	$41.85	$42.30	$42.30	95,914
2018-09-12	$43.40	$43.63	$41.35	$42.75	$42.75	190,089
2018-09-11	$42.65	$43.65	$42.10	$43.55	$43.55	224,798
2018-09-10	$44.25	$44.25	$42.50	$42.70	$42.70	159,159
2018-09-07	$43.65	$44.70	$43.14	$44.05	$44.05	307,256
2018-09-06	$43.30	$43.95	$42.58	$43.75	$43.75	91,149
2018-09-05	$44.15	$44.15	$42.40	$43.25	$43.25	167,981
2018-09-04	$44.05	$44.40	$43.50	$44.10	$44.10	116,989
2018-08-31	$42.60	$44.38	$42.40	$44.10	$44.10	135,976
2018-08-30	$43.40	$43.65	$42.50	$42.90	$42.90	212,174
2018-08-29	$42.90	$43.55	$42.65	$43.40	$43.40	141,481
2018-08-28	$43.35	$43.50	$41.90	$42.75	$42.75	150,903
2018-08-27	$42.50	$44.23	$42.45	$43.30	$43.30	277,260
2018-08-24	$41.70	$42.50	$41.00	$42.45	$42.45	318,943
2018-08-23	$39.80	$41.65	$39.74	$40.90	$40.90	316,825
2018-08-22	$39.10	$40.05	$39.05	$40.05	$40.05	118,047
2018-08-21	$38.35	$40.55	$38.35	$39.30	$39.30	176,256
2018-08-20	$36.95	$38.25	$36.35	$37.95	$37.95	107,524
2018-08-17	$37.20	$38.05	$36.80	$36.90	$36.90	175,222
2018-08-16	$37.05	$37.45	$36.75	$37.30	$37.30	149,826
2018-08-15	$36.80	$37.15	$36.10	$36.80	$36.80	114,366
2018-08-14	$36.55	$37.18	$36.45	$36.80	$36.80	145,328
2018-08-13	$36.80	$37.35	$36.35	$36.50	$36.50	118,411
2018-08-10	$35.70	$37.05	$35.25	$36.75	$36.75	99,959
2018-08-09	$35.50	$36.50	$35.50	$36.15	$36.15	148,439
2018-08-08	$37.20	$37.40	$35.15	$35.35	$35.35	272,839
2018-08-07	$38.45	$39.10	$36.90	$37.05	$37.05	299,652
2018-08-06	$36.85	$39.05	$35.00	$38.10	$38.10	351,074
2018-08-03	$34.00	$40.00	$34.00	$37.60	$37.60	683,470
2018-08-02	$31.45	$31.70	$30.30	$31.40	$31.40	259,009
2018-08-01	$29.85	$32.05	$29.80	$31.55	$31.55	316,803
2018-07-31	$30.45	$31.00	$29.60	$30.10	$30.10	240,814
2018-07-30	$32.25	$32.35	$30.40	$30.45	$30.45	331,528
2018-07-27	$36.15	$36.15	$32.20	$32.30	$32.30	258,992
2018-07-26	$34.45	$35.75	$33.73	$35.33	$35.33	365,311
2018-07-25	$38.70	$38.70	$34.25	$34.53	$34.53	703,375
2018-07-24	$39.10	$39.30	$38.50	$39.05	$39.05	398,984
2018-07-23	$38.05	$38.95	$37.51	$38.80	$38.80	236,373
2018-07-20	$38.50	$38.60	$37.65	$38.00	$38.00	141,485
2018-07-19	$38.15	$38.85	$37.95	$38.60	$38.60	358,852
2018-07-18	$37.05	$37.73	$36.35	$37.65	$37.65	200,618
2018-07-17	$36.05	$37.31	$35.65	$37.00	$37.00	213,973
2018-07-16	$35.90	$36.20	$35.35	$36.20	$36.20	171,408
2018-07-13	$34.95	$35.90	$34.45	$35.85	$35.85	110,830
2018-07-12	$34.70	$35.25	$34.50	$35.00	$35.00	84,627
2018-07-11	$34.60	$35.25	$34.40	$34.50	$34.50	99,501
2018-07-10	$35.55	$36.00	$34.60	$34.95	$34.95	117,385
2018-07-09	$36.10	$36.10	$35.05	$35.55	$35.55	86,421
2018-07-06	$35.45	$36.45	$35.45	$35.95	$35.95	145,080
2018-07-05	$34.20	$35.65	$34.20	$35.60	$35.60	286,906
2018-07-03	$34.00	$34.40	$33.75	$34.05	$34.05	109,811
2018-07-02	$33.35	$34.00	$33.25	$34.00	$34.00	139,402
2018-06-29	$33.95	$34.20	$33.35	$33.60	$33.60	143,945
2018-06-28	$32.70	$34.35	$32.33	$33.95	$33.95	249,432
2018-06-27	$33.30	$33.85	$32.00	$32.00	$32.00	110,663
2018-06-26	$33.40	$33.80	$33.00	$33.40	$33.40	129,969
2018-06-25	$34.20	$34.20	$33.00	$33.25	$33.25	218,703
2018-06-22	$36.15	$36.15	$33.55	$34.50	$34.50	795,877
2018-06-21	$36.15	$36.35	$35.25	$36.05	$36.05	188,348
2018-06-20	$35.55	$36.55	$35.20	$36.10	$36.10	285,310
2018-06-19	$35.00	$35.80	$34.80	$35.60	$35.60	259,066
2018-06-18	$35.00	$35.60	$34.95	$35.15	$35.15	144,169
2018-06-15	$34.20	$35.40	$34.20	$35.15	$35.15	219,921
2018-06-14	$34.40	$34.75	$33.90	$34.30	$34.30	191,646
2018-06-13	$34.00	$34.25	$33.50	$34.20	$34.20	200,957
2018-06-12	$33.55	$34.35	$33.50	$33.80	$33.80	204,791
2018-06-11	$33.70	$34.03	$32.80	$33.55	$33.55	286,636
2018-06-08	$33.30	$33.85	$33.25	$33.55	$33.55	134,106
2018-06-07	$34.20	$34.80	$32.93	$33.25	$33.25	211,602
2018-06-06	$34.55	$34.90	$34.05	$34.25	$34.25	173,297
2018-06-05	$34.40	$35.05	$34.10	$34.60	$34.60	135,224
2018-06-04	$34.45	$34.75	$33.60	$34.40	$34.40	221,481
2018-06-01	$33.85	$34.55	$33.40	$34.35	$34.35	277,138
2018-05-31	$33.45	$34.25	$33.20	$33.55	$33.55	393,132
2018-05-30	$33.90	$34.05	$33.20	$33.40	$33.40	284,142
2018-05-29	$33.55	$34.25	$33.30	$33.80	$33.80	274,031
2018-05-25	$33.00	$33.70	$33.00	$33.55	$33.55	251,236
2018-05-24	$33.45	$33.73	$32.80	$33.40	$33.40	431,630
2018-05-23	$33.15	$33.85	$33.10	$33.45	$33.45	456,790
2018-05-22	$33.20	$34.15	$32.90	$33.00	$33.00	1,706,679
2018-05-21	$36.15	$36.40	$35.25	$35.25	$35.25	257,537
2018-05-18	$34.90	$36.75	$34.00	$36.10	$36.10	359,872
2018-05-17	$34.85	$35.50	$34.25	$34.80	$34.80	124,306
2018-05-16	$34.40	$35.55	$34.15	$35.10	$35.10	219,769
2018-05-15	$32.80	$34.15	$32.52	$34.05	$34.05	229,070
2018-05-14	$33.30	$33.65	$32.90	$33.35	$33.35	195,363
2018-05-11	$33.80	$34.25	$32.95	$33.35	$33.35	205,365
2018-05-10	$34.40	$35.10	$33.90	$34.00	$34.00	301,556
2018-05-09	$32.80	$34.40	$32.60	$34.30	$34.30	390,757
2018-05-08	$31.60	$33.40	$31.60	$32.80	$32.80	356,407
2018-05-07	$32.70	$34.40	$31.40	$31.75	$31.75	365,211
2018-05-04	$31.75	$35.05	$31.65	$34.45	$34.45	1,427,088
2018-05-03	$30.00	$30.80	$29.65	$30.40	$30.40	304,139
2018-05-02	$30.45	$30.95	$29.90	$30.00	$30.00	308,784
2018-05-01	$30.20	$30.65	$29.85	$30.55	$30.55	155,374
2018-04-30	$29.95	$30.45	$29.95	$30.20	$30.20	147,846
2018-04-27	$29.65	$30.25	$29.05	$29.90	$29.90	202,235
2018-04-26	$28.05	$30.20	$28.05	$29.50	$29.50	326,716
2018-04-25	$27.85	$27.85	$26.90	$27.75	$27.75	162,433
2018-04-24	$27.25	$28.20	$27.25	$27.90	$27.90	157,239
2018-04-23	$26.80	$27.45	$26.80	$27.20	$27.20	142,501
2018-04-20	$27.05	$27.43	$26.60	$26.85	$26.85	127,402
2018-04-19	$27.55	$28.00	$26.90	$27.10	$27.10	123,083
2018-04-18	$28.10	$28.10	$27.50	$27.70	$27.70	147,445
2018-04-17	$27.15	$28.35	$27.10	$27.90	$27.90	240,440
2018-04-16	$26.15	$27.55	$26.00	$27.10	$27.10	212,945
2018-04-13	$25.55	$26.10	$25.25	$26.05	$26.05	149,254
2018-04-12	$25.40	$25.60	$24.95	$25.40	$25.40	122,722
2018-04-11	$24.50	$25.55	$24.35	$25.20	$25.20	163,597
2018-04-10	$23.70	$24.65	$23.30	$24.55	$24.55	179,310
2018-04-09	$24.75	$25.05	$23.45	$23.50	$23.50	127,950
2018-04-06	$24.25	$25.10	$24.20	$24.65	$24.65	169,493
2018-04-05	$23.75	$24.45	$23.30	$24.35	$24.35	279,733
2018-04-04	$23.10	$23.90	$22.88	$23.50	$23.50	202,546
2018-04-03	$23.60	$24.00	$23.25	$23.50	$23.50	242,139
2018-04-02	$24.25	$24.25	$22.75	$23.30	$23.30	355,342
2018-03-29	$24.20	$25.05	$23.55	$24.40	$24.40	354,003
2018-03-28	$25.15	$25.20	$23.90	$24.20	$24.20	333,354
2018-03-27	$26.40	$26.40	$25.10	$25.15	$25.15	268,937
2018-03-26	$26.75	$26.95	$26.00	$26.25	$26.25	116,952
2018-03-23	$26.75	$26.80	$25.85	$26.30	$26.30	240,682
2018-03-22	$26.75	$27.00	$26.35	$26.70	$26.70	248,225
2018-03-21	$24.70	$27.15	$24.65	$26.85	$26.85	353,841
2018-03-20	$23.90	$24.80	$23.80	$24.75	$24.75	333,456
2018-03-19	$24.50	$24.50	$23.90	$23.95	$23.95	291,323
2018-03-16	$23.35	$24.70	$23.07	$24.45	$24.45	289,608
2018-03-15	$23.50	$25.00	$21.75	$23.55	$23.55	1,066,793
2018-03-14	$24.80	$25.25	$24.00	$24.80	$24.80	228,031
2018-03-13	$25.10	$25.45	$24.50	$24.65	$24.65	131,924
2018-03-12	$25.00	$25.45	$24.50	$25.00	$25.00	158,934
2018-03-09	$25.15	$25.70	$24.90	$25.00	$25.00	205,331
2018-03-08	$25.05	$25.68	$24.90	$25.00	$25.00	116,605
2018-03-07	$24.50	$25.60	$24.50	$24.95	$24.95	261,157
2018-03-06	$24.75	$25.15	$24.40	$24.65	$24.65	157,552
2018-03-05	$24.00	$24.70	$23.50	$24.65	$24.65	187,960
2018-03-02	$23.75	$24.35	$23.60	$24.15	$24.15	180,350
2018-03-01	$24.20	$25.13	$23.55	$23.95	$23.95	127,237
2018-02-28	$25.40	$25.40	$24.15	$24.20	$24.20	98,935
2018-02-27	$25.40	$25.95	$24.65	$25.30	$25.30	149,307
2018-02-26	$25.20	$25.40	$24.85	$25.40	$25.40	90,821
2018-02-23	$25.20	$25.20	$24.85	$25.10	$25.10	109,320
2018-02-22	$25.80	$25.90	$25.00	$25.05	$25.05	71,727
2018-02-21	$25.35	$26.05	$25.35	$25.70	$25.70	102,063
2018-02-20	$25.05	$25.75	$25.05	$25.30	$25.30	159,749
2018-02-16	$24.35	$25.50	$24.30	$25.10	$25.10	146,243
2018-02-15	$23.95	$24.50	$23.55	$24.30	$24.30	84,206
2018-02-14	$23.30	$24.25	$23.30	$23.75	$23.75	125,025
2018-02-13	$22.60	$23.55	$22.35	$23.45	$23.45	149,695
2018-02-12	$23.95	$23.95	$22.60	$22.65	$22.65	193,876
2018-02-09	$24.00	$24.05	$23.50	$23.90	$23.90	203,624
2018-02-08	$24.15	$24.51	$23.55	$23.80	$23.80	125,910
2018-02-07	$24.35	$24.35	$23.70	$24.10	$24.10	151,051
2018-02-06	$23.30	$24.50	$23.30	$24.35	$24.35	310,266
2018-02-05	$24.10	$24.40	$23.65	$23.65	$23.65	170,577
2018-02-02	$25.00	$25.08	$24.25	$24.25	$24.25	123,114
2018-02-01	$25.15	$25.23	$24.85	$25.00	$25.00	176,746
2018-01-31	$25.45	$25.50	$25.05	$25.20	$25.20	105,427
2018-01-30	$25.30	$25.50	$25.15	$25.35	$25.35	86,549
2018-01-29	$25.40	$25.90	$25.15	$25.50	$25.50	110,989
2018-01-26	$25.50	$25.75	$25.15	$25.40	$25.40	150,359
2018-01-25	$25.30	$25.55	$25.10	$25.40	$25.40	229,230
2018-01-24	$25.70	$25.85	$25.05	$25.20	$25.20	175,310
2018-01-23	$25.25	$25.75	$25.20	$25.60	$25.60	89,021
2018-01-22	$25.50	$25.60	$25.10	$25.35	$25.35	88,605
2018-01-19	$25.05	$25.60	$25.05	$25.55	$25.55	123,602
2018-01-18	$25.00	$25.40	$24.95	$25.10	$25.10	100,694
2018-01-17	$25.25	$25.40	$25.00	$25.15	$25.15	152,618
2018-01-16	$25.85	$26.00	$25.20	$25.20	$25.20	134,883
2018-01-12	$25.95	$26.05	$25.60	$25.75	$25.75	101,361
2018-01-11	$25.50	$26.10	$25.00	$25.95	$25.95	156,994
2018-01-10	$26.50	$26.50	$25.20	$25.50	$25.50	238,084
2018-01-09	$26.50	$26.75	$26.00	$26.65	$26.65	130,681
2018-01-08	$26.60	$26.70	$25.95	$26.40	$26.40	165,525
2018-01-05	$27.15	$27.20	$26.35	$26.60	$26.60	151,170
2018-01-04	$26.25	$27.30	$25.95	$27.15	$27.15	232,330
2018-01-03	$26.75	$26.75	$25.88	$26.10	$26.10	217,493
2018-01-02	$26.95	$27.40	$26.60	$26.75	$26.75	157,769
2017-12-29	$27.00	$27.50	$26.45	$27.00	$27.00	364,814
2017-12-28	$26.75	$27.05	$26.20	$26.95	$26.95	117,328
2017-12-27	$26.80	$26.90	$26.50	$26.75	$26.75	143,505
2017-12-26	$26.80	$27.00	$26.50	$26.85	$26.85	68,872
2017-12-22	$27.00	$27.35	$26.75	$26.85	$26.85	56,816
2017-12-21	$27.15	$27.30	$26.65	$27.05	$27.05	89,333
2017-12-20	$27.05	$27.05	$26.50	$27.00	$27.00	105,771
2017-12-19	$27.45	$27.53	$26.80	$27.00	$27.00	176,548
2017-12-18	$27.30	$27.95	$27.20	$27.35	$27.35	253,626
2017-12-15	$26.65	$27.30	$26.41	$27.10	$27.10	176,518
2017-12-14	$26.55	$27.30	$26.45	$26.70	$26.70	142,711
2017-12-13	$26.85	$27.25	$26.20	$26.50	$26.50	173,792
2017-12-12	$27.30	$27.35	$26.55	$26.85	$26.85	261,727
2017-12-11	$26.90	$27.40	$26.75	$27.25	$27.25	254,131
2017-12-08	$27.00	$27.00	$26.60	$26.90	$26.90	139,833
2017-12-07	$25.90	$26.80	$25.55	$26.75	$26.75	153,103
2017-12-06	$25.15	$26.15	$24.95	$26.05	$26.05	194,829
2017-12-05	$25.25	$26.20	$24.90	$25.30	$25.30	169,797
2017-12-04	$27.05	$27.30	$24.50	$25.15	$25.15	259,234
2017-12-01	$26.95	$27.20	$26.25	$26.75	$26.75	146,640
2017-11-30	$26.60	$27.25	$26.55	$27.10	$27.10	114,146
2017-11-29	$26.60	$27.05	$26.25	$26.65	$26.65	123,411
2017-11-28	$26.60	$27.00	$26.28	$26.70	$26.70	135,042
2017-11-27	$26.70	$26.95	$26.25	$26.55	$26.55	84,699
2017-11-24	$26.75	$26.91	$26.35	$26.70	$26.70	55,108
2017-11-22	$26.70	$27.10	$26.50	$26.70	$26.70	94,357
2017-11-21	$26.30	$26.80	$26.13	$26.60	$26.60	100,024
2017-11-20	$26.55	$26.65	$25.80	$26.05	$26.05	141,335
2017-11-17	$25.85	$26.70	$25.85	$26.55	$26.55	106,155
2017-11-16	$25.25	$26.30	$25.25	$25.75	$25.75	121,252
2017-11-15	$25.25	$25.60	$25.00	$25.15	$25.15	88,119
2017-11-14	$25.60	$26.05	$25.40	$25.50	$25.50	148,727
2017-11-13	$25.75	$25.80	$25.40	$25.65	$25.65	142,521
2017-11-10	$25.20	$25.90	$25.00	$25.85	$25.85	171,271
2017-11-09	$26.20	$26.80	$24.75	$25.35	$25.35	252,654
2017-11-08	$25.75	$26.90	$25.50	$26.45	$26.45	221,269
2017-11-07	$25.75	$27.30	$25.15	$25.90	$25.90	452,262
2017-11-06	$25.25	$25.55	$24.95	$25.03	$25.03	260,735
2017-11-03	$22.95	$25.95	$22.30	$25.23	$25.23	663,217
2017-11-02	$26.30	$26.30	$25.50	$26.15	$26.15	265,483
2017-11-01	$27.55	$28.00	$26.25	$26.30	$26.30	192,332
2017-10-31	$27.25	$27.70	$26.80	$27.40	$27.40	218,791
2017-10-30	$27.45	$28.20	$26.95	$27.20	$27.20	168,387
2017-10-27	$27.75	$28.10	$27.20	$27.55	$27.55	196,638
2017-10-26	$28.25	$28.25	$27.25	$27.70	$27.70	179,820
2017-10-25	$28.65	$28.75	$27.75	$28.05	$28.05	144,597
2017-10-24	$29.40	$29.40	$28.65	$28.70	$28.70	138,886
2017-10-23	$29.95	$30.00	$29.15	$29.25	$29.25	176,348
2017-10-20	$30.35	$30.45	$29.75	$30.00	$30.00	172,325
2017-10-19	$30.05	$30.35	$29.45	$29.95	$29.95	353,495
2017-10-18	$30.50	$30.70	$30.30	$30.35	$30.35	96,073
2017-10-17	$30.98	$31.10	$30.45	$30.45	$30.45	91,808
2017-10-16	$31.65	$31.70	$30.30	$31.00	$31.00	127,558
2017-10-13	$30.90	$31.80	$30.85	$31.65	$31.65	148,232
2017-10-12	$30.45	$30.95	$30.00	$30.90	$30.90	178,460
2017-10-11	$31.45	$31.50	$30.40	$30.45	$30.45	250,812
2017-10-10	$31.85	$32.10	$31.40	$31.40	$31.40	120,569
2017-10-09	$32.50	$32.85	$31.55	$31.55	$31.55	151,063
2017-10-06	$32.00	$32.55	$31.60	$32.55	$32.55	154,308
2017-10-05	$32.40	$32.65	$31.68	$32.05	$32.05	141,239
2017-10-04	$30.25	$32.90	$30.15	$32.23	$32.23	274,302
2017-10-03	$33.75	$33.75	$30.10	$30.35	$30.35	327,072
2017-10-02	$33.75	$33.90	$32.45	$33.75	$33.75	146,214
2017-09-29	$33.10	$33.70	$33.00	$33.65	$33.65	101,785
2017-09-28	$32.40	$33.25	$31.90	$33.15	$33.15	134,331
2017-09-27	$31.05	$32.15	$30.60	$31.95	$31.95	295,560
2017-09-26	$30.80	$30.90	$30.40	$30.65	$30.65	117,414
2017-09-25	$31.30	$31.66	$30.30	$30.65	$30.65	145,820
2017-09-22	$31.00	$31.43	$30.80	$31.30	$31.30	139,534
2017-09-21	$31.25	$31.25	$30.35	$31.05	$31.05	239,568
2017-09-20	$31.35	$31.45	$30.90	$31.20	$31.20	133,934
2017-09-19	$31.60	$31.60	$31.05	$31.40	$31.40	127,319
2017-09-18	$32.35	$32.55	$31.50	$31.60	$31.60	174,963
2017-09-15	$32.80	$32.80	$32.05	$32.35	$32.35	443,724
2017-09-14	$31.45	$33.15	$31.40	$32.95	$32.95	224,246
2017-09-13	$31.03	$31.70	$31.03	$31.65	$31.65	151,628
2017-09-12	$31.20	$31.75	$30.90	$31.10	$31.10	104,810
2017-09-11	$31.35	$31.70	$30.90	$31.20	$31.20	159,038
2017-09-08	$30.55	$31.30	$30.25	$31.05	$31.05	123,650
2017-09-07	$30.50	$30.90	$30.35	$30.65	$30.65	116,743
2017-09-06	$31.15	$31.25	$30.10	$30.40	$30.40	182,881
2017-09-05	$30.80	$31.20	$30.35	$31.05	$31.05	113,957
2017-09-01	$30.95	$30.95	$30.40	$30.80	$30.80	85,659
2017-08-31	$30.35	$31.45	$30.25	$30.85	$30.85	116,455
2017-08-30	$29.70	$30.30	$29.70	$30.15	$30.15	136,307
2017-08-29	$29.10	$30.00	$28.90	$29.75	$29.75	181,722
2017-08-28	$28.45	$29.35	$28.08	$29.25	$29.25	118,052
2017-08-25	$29.25	$29.60	$28.20	$28.25	$28.25	221,481
2017-08-24	$29.40	$29.85	$28.90	$29.05	$29.05	132,245
2017-08-23	$28.95	$29.55	$28.90	$29.25	$29.25	108,036
2017-08-22	$28.45	$29.30	$28.20	$29.15	$29.15	105,413
2017-08-21	$28.90	$29.05	$28.20	$28.25	$28.25	117,100
2017-08-18	$28.15	$29.15	$28.05	$28.95	$28.95	204,204
2017-08-17	$28.75	$28.90	$28.20	$28.30	$28.30	128,634
2017-08-16	$28.75	$29.20	$28.50	$28.80	$28.80	141,408
2017-08-15	$28.75	$29.15	$28.30	$28.75	$28.75	169,032
2017-08-14	$28.25	$28.95	$28.15	$28.85	$28.85	113,111
2017-08-11	$28.10	$28.21	$27.95	$28.05	$28.05	154,131
2017-08-10	$28.45	$28.45	$27.65	$28.00	$28.00	125,828
2017-08-09	$28.70	$29.10	$27.90	$28.55	$28.55	216,515
2017-08-08	$28.10	$29.60	$28.00	$29.05	$29.05	229,747
2017-08-07	$27.35	$28.10	$27.33	$27.98	$27.98	383,049
2017-08-04	$27.05	$29.85	$26.50	$27.50	$27.50	682,506
2017-08-03	$34.05	$34.70	$33.48	$34.60	$34.60	177,600
2017-08-02	$35.20	$35.20	$33.75	$34.00	$34.00	88,951
2017-08-01	$35.85	$36.05	$35.00	$35.25	$35.25	103,471
2017-07-31	$36.50	$36.50	$35.40	$35.75	$35.75	115,515
2017-07-28	$36.40	$36.95	$35.80	$36.55	$36.55	118,936
2017-07-27	$36.30	$36.55	$35.50	$36.50	$36.50	223,989
2017-07-26	$35.75	$36.75	$35.60	$35.90	$35.90	261,580
2017-07-25	$35.90	$35.90	$35.30	$35.75	$35.75	76,118
2017-07-24	$34.70	$35.90	$34.55	$35.80	$35.80	139,230
2017-07-21	$35.45	$35.75	$34.35	$34.70	$34.70	169,206
2017-07-20	$35.40	$35.85	$35.10	$35.45	$35.45	70,341
2017-07-19	$35.35	$35.85	$34.95	$35.35	$35.35	113,123
2017-07-18	$35.15	$35.43	$34.75	$35.30	$35.30	97,585
2017-07-17	$34.55	$35.55	$34.45	$35.30	$35.30	131,948
2017-07-14	$34.60	$35.10	$34.55	$34.60	$34.60	81,204
2017-07-13	$35.25	$35.35	$34.55	$34.65	$34.65	107,893
2017-07-12	$35.00	$35.55	$34.85	$35.20	$35.20	100,033
2017-07-11	$34.60	$35.35	$34.40	$34.95	$34.95	94,903
2017-07-10	$35.15	$35.50	$34.55	$34.75	$34.75	151,752
2017-07-07	$34.55	$35.45	$34.30	$35.20	$35.20	142,353
2017-07-06	$35.05	$35.35	$34.25	$34.45	$34.45	107,543
2017-07-05	$34.95	$35.40	$34.60	$35.35	$35.35	174,512
2017-07-03	$36.35	$36.35	$34.65	$34.90	$34.90	100,878
2017-06-30	$35.80	$36.40	$35.60	$36.35	$36.35	137,796
2017-06-29	$36.30	$36.30	$34.82	$35.70	$35.70	140,106
2017-06-28	$36.15	$36.60	$35.60	$36.30	$36.30	68,624
2017-06-27	$36.70	$36.95	$35.85	$35.95	$35.95	100,820
2017-06-26	$36.75	$36.90	$36.00	$36.70	$36.70	119,191
2017-06-23	$36.05	$36.75	$35.95	$36.70	$36.70	357,151
2017-06-22	$36.00	$36.05	$35.65	$36.00	$36.00	121,490
2017-06-21	$35.65	$36.15	$35.30	$36.05	$36.05	126,714
2017-06-20	$36.45	$36.65	$35.50	$35.50	$35.50	109,060
2017-06-19	$36.60	$36.75	$36.00	$36.55	$36.55	151,365
2017-06-16	$36.35	$36.60	$35.60	$36.25	$36.25	193,876
2017-06-15	$35.90	$36.30	$35.05	$36.25	$36.25	120,672
2017-06-14	$36.80	$37.00	$36.00	$36.20	$36.20	119,148
2017-06-13	$36.75	$37.05	$36.40	$36.85	$36.85	189,823
2017-06-12	$36.25	$36.85	$35.35	$36.70	$36.70	141,002
2017-06-09	$36.70	$37.05	$35.70	$36.25	$36.25	276,810
2017-06-08	$36.90	$36.95	$36.25	$36.70	$36.70	120,342
2017-06-07	$36.60	$37.00	$35.30	$36.85	$36.85	315,521
2017-06-06	$35.80	$37.10	$35.80	$36.45	$36.45	371,882
2017-06-05	$35.40	$36.05	$35.15	$35.75	$35.75	171,781
2017-06-02	$35.65	$36.70	$35.40	$35.45	$35.45	289,791
2017-06-01	$33.35	$35.75	$32.60	$35.60	$35.60	573,929
2017-05-31	$32.05	$32.05	$31.25	$31.80	$31.80	165,126
2017-05-30	$32.90	$33.25	$32.00	$32.00	$32.00	185,686
2017-05-26	$31.90	$33.00	$31.70	$32.95	$32.95	417,964
2017-05-25	$32.05	$32.10	$31.75	$32.00	$32.00	155,736
2017-05-24	$31.35	$32.20	$31.15	$32.00	$32.00	226,425
2017-05-23	$31.10	$31.25	$30.50	$31.20	$31.20	129,736
2017-05-22	$30.80	$31.20	$30.65	$31.10	$31.10	175,275
2017-05-19	$30.70	$31.20	$30.65	$30.80	$30.80	181,319
2017-05-18	$30.60	$30.80	$30.45	$30.60	$30.60	147,779
2017-05-17	$30.90	$30.90	$30.03	$30.70	$30.70	193,320
2017-05-16	$31.40	$31.55	$30.95	$31.35	$31.35	155,609
2017-05-15	$31.20	$31.55	$31.10	$31.40	$31.40	168,368
2017-05-12	$30.80	$31.70	$30.40	$31.20	$31.20	173,766
2017-05-11	$30.75	$31.50	$30.25	$30.90	$30.90	220,827
2017-05-10	$31.30	$31.38	$30.85	$31.00	$31.00	177,011
2017-05-09	$30.20	$31.40	$29.95	$31.20	$31.20	323,407
2017-05-08	$30.30	$30.50	$29.85	$30.10	$30.10	181,900
2017-05-05	$30.35	$30.55	$30.00	$30.25	$30.25	218,163
2017-05-04	$30.05	$30.50	$29.80	$30.20	$30.20	384,700
2017-05-03	$30.55	$30.55	$30.00	$30.00	$30.00	558,483
2017-05-02	$30.45	$31.00	$29.90	$30.55	$30.55	422,562
2017-05-01	$31.40	$31.40	$29.30	$30.25	$30.25	792,420
2017-04-28	$32.00	$32.85	$30.90	$31.50	$31.50	933,681
2017-04-27	$30.30	$31.05	$29.44	$30.85	$30.85	318,309
2017-04-26	$29.25	$30.00	$29.25	$29.95	$29.95	281,800
2017-04-25	$29.20	$29.70	$29.05	$29.20	$29.20	179,037
2017-04-24	$29.15	$29.20	$28.75	$28.95	$28.95	127,429
2017-04-21	$28.50	$28.83	$28.35	$28.80	$28.80	139,521
2017-04-20	$28.10	$28.70	$27.90	$28.50	$28.50	159,940
2017-04-19	$27.70	$28.10	$27.65	$27.95	$27.95	138,074
2017-04-18	$27.25	$27.55	$26.80	$27.55	$27.55	183,781
2017-04-17	$27.80	$28.00	$26.90	$27.45	$27.45	159,757
2017-04-13	$28.15	$28.25	$27.60	$27.65	$27.65	165,274
2017-04-12	$27.95	$28.30	$27.90	$28.20	$28.20	163,713
2017-04-11	$28.00	$28.15	$27.65	$28.05	$28.05	165,499
2017-04-10	$28.00	$28.30	$27.40	$28.05	$28.05	250,197
2017-04-07	$27.70	$27.95	$27.60	$27.95	$27.95	163,362
2017-04-06	$27.65	$27.75	$27.15	$27.75	$27.75	144,369
2017-04-05	$27.55	$27.85	$27.35	$27.60	$27.60	210,925
2017-04-04	$27.25	$27.55	$27.10	$27.35	$27.35	233,298
2017-04-03	$27.95	$28.00	$27.05	$27.30	$27.30	294,784
2017-03-31	$27.25	$28.30	$26.80	$27.95	$27.95	249,689
2017-03-30	$27.60	$27.75	$26.90	$27.15	$27.15	200,213
2017-03-29	$27.45	$27.90	$27.36	$27.65	$27.65	139,080
2017-03-28	$27.05	$27.65	$26.50	$27.45	$27.45	228,249
2017-03-27	$26.45	$27.30	$26.23	$27.15	$27.15	221,696
2017-03-24	$26.35	$26.95	$26.20	$26.75	$26.75	201,148
2017-03-23	$25.95	$26.30	$25.75	$26.20	$26.20	151,255
2017-03-22	$26.60	$26.73	$25.70	$26.05	$26.05	171,499
2017-03-21	$27.65	$28.26	$26.45	$26.65	$26.65	305,790
2017-03-20	$26.70	$27.58	$26.50	$27.50	$27.50	254,795
2017-03-17	$26.75	$27.15	$26.60	$26.70	$26.70	169,167
2017-03-16	$25.95	$26.95	$25.95	$26.85	$26.85	162,528
2017-03-15	$25.65	$26.00	$25.60	$25.95	$25.95	122,356
2017-03-14	$25.75	$25.85	$25.25	$25.55	$25.55	179,377
2017-03-13	$26.15	$26.25	$25.70	$25.90	$25.90	130,679
2017-03-10	$26.40	$26.40	$25.75	$26.10	$26.10	153,629
2017-03-09	$26.40	$26.55	$26.00	$26.25	$26.25	127,200
2017-03-08	$25.90	$26.50	$25.85	$26.40	$26.40	123,277
2017-03-07	$26.20	$26.23	$25.70	$25.80	$25.80	159,903
2017-03-06	$26.80	$27.00	$26.05	$26.30	$26.30	269,196
2017-03-03	$26.90	$27.00	$26.40	$27.00	$27.00	174,035
2017-03-02	$27.10	$27.40	$26.78	$26.80	$26.80	171,582
2017-03-01	$26.90	$27.33	$26.50	$27.20	$27.20	243,814
2017-02-28	$26.20	$26.80	$26.20	$26.55	$26.55	191,364
2017-02-27	$25.20	$26.48	$24.85	$26.35	$26.35	506,261
2017-02-24	$24.95	$26.45	$24.55	$25.10	$25.10	2,259,645
2017-02-23	$28.80	$29.00	$28.00	$28.35	$28.35	357,006
2017-02-22	$28.75	$29.15	$28.35	$28.65	$28.65	288,306
2017-02-21	$29.10	$29.40	$28.25	$28.85	$28.85	253,417
2017-02-17	$29.10	$29.55	$28.85	$29.10	$29.10	182,736
2017-02-16	$29.35	$29.70	$29.00	$29.15	$29.15	84,580
2017-02-15	$29.40	$29.50	$28.90	$29.25	$29.25	197,587
2017-02-14	$28.50	$29.55	$28.20	$29.50	$29.50	160,440
2017-02-13	$29.00	$29.15	$28.50	$28.60	$28.60	99,848
2017-02-10	$29.25	$29.25	$28.45	$28.85	$28.85	119,602
2017-02-09	$28.40	$29.45	$28.40	$29.20	$29.20	172,306
2017-02-08	$28.50	$28.70	$28.04	$28.45	$28.45	129,108
2017-02-07	$28.80	$29.20	$28.35	$28.50	$28.50	189,269
2017-02-06	$28.55	$28.90	$28.05	$28.80	$28.80	173,858
2017-02-03	$28.50	$29.05	$28.40	$28.70	$28.70	102,201
2017-02-02	$28.95	$29.00	$27.95	$28.20	$28.20	147,073
2017-02-01	$30.45	$30.50	$28.45	$28.95	$28.95	395,530
2017-01-31	$30.60	$30.80	$29.71	$30.25	$30.25	266,640
2017-01-30	$30.95	$31.15	$30.25	$30.60	$30.60	172,528
2017-01-27	$30.70	$31.25	$30.30	$31.10	$31.10	229,686
2017-01-26	$31.45	$31.60	$30.85	$30.90	$30.90	124,854
2017-01-25	$31.85	$32.00	$31.15	$31.40	$31.40	185,510
2017-01-24	$31.60	$31.95	$31.25	$31.50	$31.50	235,831
2017-01-23	$31.60	$31.75	$30.95	$31.50	$31.50	160,930
2017-01-20	$31.85	$31.88	$31.30	$31.70	$31.70	142,441
2017-01-19	$31.15	$31.75	$31.00	$31.65	$31.65	153,693
2017-01-18	$31.10	$31.45	$30.45	$31.25	$31.25	167,379
2017-01-17	$31.35	$31.80	$30.85	$30.90	$30.90	240,846
2017-01-13	$31.70	$31.95	$31.60	$31.80	$31.80	121,487
2017-01-12	$31.45	$31.85	$31.05	$31.75	$31.75	151,410
2017-01-11	$31.40	$31.85	$31.25	$31.55	$31.55	197,080
2017-01-10	$31.55	$31.85	$31.28	$31.50	$31.50	192,836
2017-01-09	$31.35	$31.75	$30.90	$31.55	$31.55	250,447
2017-01-06	$31.10	$31.50	$30.33	$31.30	$31.30	192,655
2017-01-05	$30.40	$31.00	$30.20	$30.85	$30.85	178,923
2017-01-04	$30.20	$30.85	$29.70	$30.60	$30.60	209,489
2017-01-03	$30.00	$30.30	$29.35	$30.00	$30.00	155,168
2016-12-30	$29.95	$30.05	$29.40	$29.70	$29.70	103,889
2016-12-29	$29.65	$30.05	$29.45	$29.85	$29.85	128,859
2016-12-28	$30.30	$30.63	$29.20	$29.65	$29.65	146,343
2016-12-27	$30.25	$30.70	$29.95	$30.30	$30.30	75,437
2016-12-23	$29.50	$30.40	$29.50	$30.20	$30.20	103,516
2016-12-22	$29.40	$29.85	$29.00	$29.45	$29.45	153,492
2016-12-21	$29.55	$29.85	$29.05	$29.35	$29.35	130,058
2016-12-20	$30.10	$30.75	$29.10	$29.60	$29.60	231,117
2016-12-19	$30.10	$30.45	$29.60	$30.10	$30.10	165,108
2016-12-16	$29.70	$30.40	$29.20	$30.10	$30.10	231,847
2016-12-15	$29.00	$29.85	$28.30	$29.80	$29.80	257,999
2016-12-14	$29.05	$29.45	$28.40	$28.85	$28.85	210,150
2016-12-13	$29.45	$29.70	$28.65	$29.25	$29.25	102,096
2016-12-12	$29.30	$29.60	$28.73	$29.15	$29.15	244,718
2016-12-09	$30.05	$30.55	$29.35	$29.45	$29.45	221,016
2016-12-08	$29.70	$31.20	$29.35	$30.10	$30.10	262,258
2016-12-07	$29.10	$29.95	$28.65	$29.75	$29.75	259,161
2016-12-06	$28.30	$29.75	$27.78	$29.05	$29.05	355,305
2016-12-05	$27.35	$28.75	$27.10	$28.20	$28.20	226,397
2016-12-02	$26.20	$27.20	$25.40	$27.10	$27.10	292,309
2016-12-01	$27.45	$28.10	$26.05	$26.30	$26.30	352,677
2016-11-30	$27.95	$28.20	$27.05	$27.30	$27.30	491,902
2016-11-29	$28.25	$28.45	$27.85	$27.95	$27.95	240,606
2016-11-28	$28.10	$28.40	$27.80	$28.15	$28.15	404,277
2016-11-25	$28.15	$28.55	$27.70	$28.15	$28.15	86,688
2016-11-23	$28.55	$29.20	$28.00	$28.15	$28.15	254,100
2016-11-22	$28.65	$29.00	$27.00	$28.65	$28.65	186,614
2016-11-21	$28.70	$29.60	$28.45	$28.68	$28.68	332,635
2016-11-18	$27.85	$28.75	$27.50	$28.70	$28.70	211,571
2016-11-17	$27.85	$28.18	$27.40	$27.75	$27.75	154,695
2016-11-16	$27.85	$28.35	$27.45	$27.75	$27.75	227,910
2016-11-15	$27.05	$28.36	$27.05	$27.95	$27.95	412,057
2016-11-14	$26.35	$27.35	$25.90	$26.95	$26.95	949,750
2016-11-11	$24.80	$26.95	$24.55	$26.10	$26.10	936,265
2016-11-10	$26.55	$26.60	$24.65	$24.80	$24.80	559,632
2016-11-09	$25.70	$26.35	$24.75	$25.95	$25.95	269,927
2016-11-08	$26.50	$26.85	$26.05	$26.10	$26.10	184,311
2016-11-07	$26.80	$26.80	$25.83	$26.45	$26.45	788,762
2016-11-04	$25.00	$26.95	$25.00	$25.98	$25.98	1,447,786
2016-11-03	$30.10	$30.48	$29.40	$29.45	$29.45	398,903
2016-11-02	$30.70	$30.70	$29.10	$30.05	$30.05	510,442
2016-11-01	$32.70	$33.20	$30.55	$30.90	$30.90	346,466
2016-10-31	$33.45	$33.55	$31.90	$32.50	$32.50	196,450
2016-10-28	$33.30	$34.45	$33.20	$33.45	$33.45	254,559
2016-10-27	$34.85	$35.45	$33.05	$33.40	$33.40	210,478
2016-10-26	$36.20	$36.20	$34.45	$34.60	$34.60	157,231
2016-10-25	$37.85	$37.85	$36.05	$36.35	$36.35	232,795
2016-10-24	$37.95	$38.30	$37.55	$37.90	$37.90	140,651
2016-10-21	$38.10	$38.10	$37.15	$37.60	$37.60	165,740
2016-10-20	$39.65	$39.80	$38.25	$38.40	$38.40	115,280
2016-10-19	$39.50	$40.15	$38.80	$39.80	$39.80	157,034
2016-10-18	$40.20	$40.20	$39.35	$39.50	$39.50	177,534
2016-10-17	$40.05	$40.10	$39.15	$39.80	$39.80	141,333
2016-10-14	$39.63	$40.30	$39.34	$40.00	$40.00	163,083
2016-10-13	$40.73	$40.73	$39.09	$39.51	$39.51	261,649
2016-10-12	$42.00	$42.24	$41.05	$41.15	$41.15	159,611
2016-10-11	$42.04	$42.18	$41.65	$42.00	$42.00	230,338
2016-10-10	$42.00	$42.49	$41.32	$42.20	$42.20	193,928
2016-10-07	$41.64	$41.98	$41.20	$41.80	$41.80	148,408
2016-10-06	$41.05	$41.68	$40.57	$41.57	$41.57	176,402
2016-10-05	$40.17	$41.25	$40.07	$41.16	$41.16	166,577
2016-10-04	$39.73	$40.41	$39.60	$40.24	$40.24	218,906
2016-10-03	$39.61	$40.16	$39.23	$39.74	$39.74	131,249
2016-09-30	$39.58	$40.13	$39.21	$39.92	$39.92	95,419
2016-09-29	$40.55	$40.55	$39.50	$39.62	$39.62	80,766
2016-09-28	$40.01	$40.71	$40.01	$40.71	$40.71	97,096
2016-09-27	$39.50	$40.04	$39.31	$40.01	$40.01	82,139
2016-09-26	$39.46	$39.89	$39.10	$39.54	$39.54	74,311
2016-09-23	$39.54	$39.90	$39.35	$39.82	$39.82	103,318
2016-09-22	$38.79	$39.77	$38.13	$39.68	$39.68	143,646
2016-09-21	$38.15	$38.57	$37.63	$38.43	$38.43	248,568
2016-09-20	$39.10	$39.10	$37.71	$37.78	$37.78	153,593
2016-09-19	$38.88	$39.19	$38.25	$38.91	$38.91	106,081
2016-09-16	$38.70	$39.00	$38.25	$38.64	$38.64	311,208
2016-09-15	$39.18	$39.37	$38.52	$38.79	$38.79	96,491
2016-09-14	$39.06	$40.06	$38.85	$39.12	$39.12	100,090
2016-09-13	$40.39	$40.93	$38.87	$39.09	$39.09	211,669
2016-09-12	$39.57	$40.94	$39.57	$40.89	$40.89	183,129
2016-09-09	$41.31	$41.60	$39.39	$39.99	$39.99	224,424
2016-09-08	$41.88	$42.30	$41.30	$41.65	$41.65	258,902
2016-09-07	$41.02	$42.19	$41.02	$42.13	$42.13	151,113
2016-09-06	$40.75	$41.36	$40.49	$41.21	$41.21	170,532
2016-09-02	$40.82	$41.15	$40.11	$40.66	$40.66	109,204
2016-09-01	$40.51	$40.74	$40.05	$40.46	$40.46	97,648
2016-08-31	$40.36	$40.61	$39.61	$40.39	$40.39	98,638
2016-08-30	$40.29	$40.95	$40.05	$40.50	$40.50	134,992
2016-08-29	$40.99	$41.02	$39.61	$40.11	$40.11	233,590
2016-08-26	$41.65	$42.30	$40.56	$40.86	$40.86	135,226
2016-08-25	$41.21	$41.89	$40.61	$41.71	$41.71	187,246
2016-08-24	$41.36	$41.77	$40.87	$41.17	$41.17	423,240
2016-08-23	$40.53	$41.52	$40.14	$41.50	$41.50	180,512
2016-08-22	$39.90	$41.28	$39.52	$40.05	$40.05	267,426
2016-08-19	$40.81	$42.12	$39.58	$39.92	$39.92	265,780
2016-08-18	$41.10	$41.49	$40.42	$40.96	$40.96	177,387
2016-08-17	$40.74	$41.44	$40.24	$40.91	$40.91	212,278
2016-08-16	$42.14	$42.14	$39.36	$40.90	$40.90	122,184
2016-08-15	$42.48	$43.25	$42.08	$42.17	$42.17	228,896
2016-08-12	$42.01	$42.75	$41.40	$42.70	$42.70	246,092
2016-08-11	$42.75	$42.80	$41.90	$42.03	$42.03	246,991
2016-08-10	$42.54	$42.75	$42.38	$42.69	$42.69	102,714
2016-08-09	$42.23	$42.74	$41.58	$42.61	$42.61	204,737
2016-08-08	$42.86	$43.30	$41.08	$42.16	$42.16	346,101
2016-08-05	$44.00	$44.26	$42.05	$43.44	$43.44	225,865
2016-08-04	$44.56	$44.98	$42.39	$44.11	$44.11	550,113
2016-08-03	$42.80	$42.80	$41.82	$42.54	$42.54	298,151
2016-08-02	$44.38	$44.89	$42.63	$42.81	$42.81	320,822
2016-08-01	$43.19	$44.35	$43.19	$44.34	$44.34	144,104
2016-07-29	$43.45	$43.49	$40.50	$43.00	$43.00	334,693
2016-07-28	$43.54	$44.91	$43.51	$44.49	$44.49	184,324
2016-07-27	$43.40	$43.74	$42.90	$43.62	$43.62	102,231
2016-07-26	$43.17	$43.76	$42.44	$43.36	$43.36	86,332
2016-07-25	$42.77	$43.18	$42.57	$43.12	$43.12	62,761
2016-07-22	$42.03	$43.12	$41.94	$42.89	$42.89	87,109
2016-07-21	$42.96	$43.44	$41.98	$42.12	$42.12	87,322
2016-07-20	$42.50	$43.38	$41.91	$43.08	$43.08	79,083
2016-07-19	$42.23	$42.95	$41.49	$42.20	$42.20	96,871
2016-07-18	$41.02	$42.68	$40.82	$42.19	$42.19	112,366
2016-07-15	$41.63	$41.63	$40.73	$41.20	$41.20	70,781
2016-07-14	$41.67	$42.22	$40.33	$41.47	$41.47	124,681
2016-07-13	$42.88	$42.92	$40.89	$41.04	$41.04	139,285
2016-07-12	$41.77	$42.85	$41.37	$42.47	$42.47	261,703
2016-07-11	$39.84	$41.67	$39.84	$41.53	$41.53	223,522
2016-07-08	$39.20	$40.07	$39.00	$39.69	$39.69	152,916
2016-07-07	$36.93	$38.84	$36.86	$38.78	$38.78	154,789
2016-07-06	$36.24	$37.32	$36.10	$36.90	$36.90	100,758
2016-07-05	$37.48	$38.61	$36.43	$36.61	$36.61	96,969
2016-07-01	$37.98	$38.63	$37.12	$37.61	$37.61	116,522
2016-06-30	$37.10	$38.12	$35.98	$38.12	$38.12	126,599
2016-06-29	$35.86	$37.10	$35.48	$37.02	$37.02	100,197
2016-06-28	$34.99	$35.55	$34.36	$35.49	$35.49	199,597
2016-06-27	$36.67	$36.68	$34.41	$34.49	$34.49	286,017
2016-06-24	$37.74	$38.00	$36.68	$37.03	$37.03	645,855
2016-06-23	$38.91	$39.71	$38.62	$39.66	$39.66	127,344
2016-06-22	$40.00	$40.27	$38.55	$38.57	$38.57	100,669
2016-06-21	$40.35	$40.46	$39.58	$40.07	$40.07	84,846
2016-06-20	$39.53	$41.24	$39.50	$40.17	$40.17	145,360
2016-06-17	$39.13	$40.09	$38.76	$39.21	$39.21	171,277
2016-06-16	$39.49	$40.08	$39.25	$39.66	$39.66	169,345
2016-06-15	$40.19	$40.34	$39.52	$39.67	$39.67	120,969
2016-06-14	$39.44	$40.05	$39.35	$39.96	$39.96	187,949
2016-06-13	$39.27	$40.06	$39.27	$39.60	$39.60	174,189
2016-06-10	$38.82	$39.81	$38.49	$39.23	$39.23	153,263
2016-06-09	$39.53	$39.91	$39.08	$39.54	$39.54	197,672
2016-06-08	$38.20	$39.90	$37.91	$39.71	$39.71	211,742
2016-06-07	$37.49	$38.22	$37.36	$38.15	$38.15	208,316
2016-06-06	$37.78	$38.32	$37.29	$37.48	$37.48	180,240
2016-06-03	$37.60	$37.97	$36.90	$37.72	$37.72	119,076
2016-06-02	$36.90	$38.14	$36.59	$37.82	$37.82	124,165
2016-06-01	$36.43	$37.30	$35.67	$36.98	$36.98	236,744
2016-05-31	$37.00	$37.55	$36.42	$36.71	$36.71	161,745
2016-05-27	$35.78	$36.98	$35.57	$36.94	$36.94	165,458
2016-05-26	$35.88	$36.16	$35.14	$35.87	$35.87	151,893
2016-05-25	$35.82	$36.04	$34.99	$35.78	$35.78	177,749
2016-05-24	$34.77	$35.84	$34.50	$35.62	$35.62	163,819
2016-05-23	$34.72	$35.55	$34.14	$34.40	$34.40	151,157
2016-05-20	$34.10	$35.18	$33.95	$35.11	$35.11	146,133
2016-05-19	$34.48	$35.26	$33.28	$34.07	$34.07	118,077
2016-05-18	$33.76	$35.47	$32.76	$34.60	$34.60	148,368
2016-05-17	$34.65	$35.14	$33.85	$33.93	$33.93	107,018
2016-05-16	$34.00	$35.32	$33.84	$34.61	$34.61	165,165
2016-05-13	$33.88	$35.30	$33.56	$33.77	$33.77	184,427
2016-05-12	$34.34	$34.66	$32.86	$33.90	$33.90	210,650
2016-05-11	$33.69	$36.12	$33.52	$34.27	$34.27	249,021
2016-05-10	$32.97	$33.66	$32.65	$33.62	$33.62	196,761
2016-05-09	$32.76	$33.71	$32.38	$32.69	$32.69	137,581
2016-05-06	$33.24	$33.24	$29.18	$32.86	$32.86	604,380
2016-05-05	$39.00	$39.43	$34.30	$34.56	$34.56	359,655
2016-05-04	$36.76	$37.90	$36.11	$37.03	$37.03	165,566
2016-05-03	$37.61	$37.99	$36.94	$37.00	$37.00	81,196
2016-05-02	$38.00	$38.05	$36.73	$37.92	$37.92	160,287
2016-04-29	$38.26	$38.65	$37.61	$37.90	$37.90	198,601
2016-04-28	$37.77	$38.98	$37.62	$38.29	$38.29	199,280
2016-04-27	$37.74	$37.98	$37.03	$37.84	$37.84	162,937
2016-04-26	$38.07	$38.13	$37.52	$37.78	$37.78	176,147
2016-04-25	$37.48	$38.34	$37.48	$37.90	$37.90	139,005
2016-04-22	$36.82	$38.00	$36.52	$37.66	$37.66	148,697
2016-04-21	$36.25	$37.60	$36.25	$36.89	$36.89	164,906
2016-04-20	$35.18	$36.39	$34.78	$36.19	$36.19	170,806
2016-04-19	$36.00	$36.15	$34.84	$35.38	$35.38	143,390
2016-04-18	$34.87	$36.15	$34.55	$35.80	$35.80	140,494
2016-04-15	$34.18	$35.44	$34.09	$35.00	$35.00	96,434
2016-04-14	$34.79	$34.89	$34.17	$34.24	$34.24	138,959
2016-04-13	$33.47	$34.99	$33.22	$34.79	$34.79	135,577
2016-04-12	$33.04	$33.74	$32.55	$33.21	$33.21	154,514
2016-04-11	$34.44	$34.96	$32.95	$32.95	$32.95	200,536
2016-04-08	$36.79	$36.79	$33.95	$34.31	$34.31	330,152
2016-04-07	$36.05	$37.08	$35.91	$36.44	$36.44	285,434
2016-04-06	$34.67	$36.35	$34.52	$36.32	$36.32	231,122
2016-04-05	$34.19	$35.04	$33.21	$34.78	$34.78	249,173
2016-04-04	$32.28	$35.61	$32.10	$34.43	$34.43	279,127
2016-04-01	$32.85	$33.39	$31.98	$32.40	$32.40	230,264
2016-03-31	$33.30	$34.01	$32.24	$33.35	$33.35	160,050
2016-03-30	$33.10	$33.97	$32.69	$33.16	$33.16	229,803
2016-03-29	$30.24	$33.07	$30.15	$32.87	$32.87	153,818
2016-03-28	$30.31	$30.76	$29.80	$30.38	$30.38	172,955
2016-03-24	$29.70	$30.24	$28.71	$30.09	$30.09	153,208
2016-03-23	$31.18	$31.21	$29.77	$29.85	$29.85	115,789
2016-03-22	$31.35	$31.76	$31.06	$31.20	$31.20	120,448
2016-03-21	$32.06	$32.70	$30.61	$31.48	$31.48	168,514
2016-03-18	$31.48	$32.55	$30.57	$32.29	$32.29	202,176
2016-03-17	$30.63	$31.76	$29.63	$31.59	$31.59	174,285
2016-03-16	$30.05	$31.03	$30.05	$30.92	$30.92	128,786
2016-03-15	$32.50	$32.62	$29.91	$30.18	$30.18	155,222
2016-03-14	$33.16	$33.28	$32.18	$32.67	$32.67	185,383
2016-03-11	$31.55	$33.28	$31.55	$33.16	$33.16	185,790
2016-03-10	$31.38	$32.77	$30.61	$31.21	$31.21	209,180
2016-03-09	$30.27	$32.96	$29.05	$31.09	$31.09	250,805
2016-03-08	$30.90	$31.78	$29.67	$30.03	$30.03	237,979
2016-03-07	$31.94	$32.78	$31.67	$32.31	$32.31	178,682
2016-03-04	$32.18	$33.10	$31.50	$32.20	$32.20	179,847
2016-03-03	$32.80	$33.12	$31.36	$32.18	$32.18	118,035
2016-03-02	$31.25	$33.08	$31.17	$32.80	$32.80	147,980
2016-03-01	$31.57	$31.94	$29.94	$31.14	$31.14	310,224
2016-02-29	$31.64	$32.93	$31.32	$31.39	$31.39	123,005
2016-02-26	$29.64	$32.16	$29.63	$31.78	$31.78	212,009
2016-02-25	$30.95	$32.23	$29.02	$29.68	$29.68	283,972
2016-02-24	$28.05	$31.96	$26.85	$30.99	$30.99	811,565
2016-02-23	$25.79	$26.14	$24.70	$25.72	$25.72	275,989
2016-02-22	$25.59	$26.17	$24.76	$25.88	$25.88	225,517
2016-02-19	$24.86	$26.19	$24.38	$25.43	$25.43	198,496
2016-02-18	$27.79	$28.09	$24.73	$25.05	$25.05	241,961
2016-02-17	$26.41	$27.83	$25.62	$27.69	$27.69	273,961
2016-02-16	$24.84	$27.22	$24.12	$26.15	$26.15	200,602
2016-02-12	$25.07	$25.22	$24.28	$24.65	$24.65	145,673
2016-02-11	$23.79	$25.29	$22.86	$24.64	$24.64	219,888
2016-02-10	$21.92	$24.56	$21.92	$24.30	$24.30	338,739
2016-02-09	$22.00	$23.47	$21.55	$21.92	$21.92	260,347
2016-02-08	$24.77	$25.22	$21.04	$22.26	$22.26	349,101
2016-02-05	$28.84	$29.47	$25.13	$25.32	$25.32	182,746
2016-02-04	$29.45	$29.97	$28.84	$29.16	$29.16	148,015
2016-02-03	$30.18	$30.18	$29.17	$29.51	$29.51	218,408
2016-02-02	$29.16	$29.81	$28.50	$29.68	$29.68	183,994
2016-02-01	$28.98	$29.64	$28.54	$29.50	$29.50	95,321
2016-01-29	$28.62	$29.27	$28.40	$29.16	$29.16	167,868
2016-01-28	$28.43	$28.74	$27.44	$28.60	$28.60	268,563
2016-01-27	$28.34	$28.64	$27.48	$28.04	$28.04	291,177
2016-01-26	$28.64	$29.09	$27.66	$28.55	$28.55	276,196
2016-01-25	$29.16	$29.82	$28.12	$28.42	$28.42	145,488
2016-01-22	$29.07	$30.15	$29.07	$29.49	$29.49	130,098
2016-01-21	$28.87	$29.20	$28.10	$28.57	$28.57	184,438
2016-01-20	$29.00	$29.50	$27.48	$28.69	$28.69	302,328
2016-01-19	$31.55	$31.95	$29.52	$29.65	$29.65	245,301
2016-01-15	$29.40	$31.09	$27.38	$31.06	$31.06	173,938
2016-01-14	$30.82	$31.23	$29.67	$30.35	$30.35	150,105
2016-01-13	$31.76	$32.08	$30.12	$30.59	$30.59	141,660
2016-01-12	$31.19	$32.17	$30.61	$31.61	$31.61	346,545
2016-01-11	$31.52	$31.52	$30.32	$30.87	$30.87	326,923
2016-01-08	$32.84	$33.17	$31.12	$31.24	$31.24	269,813
2016-01-07	$32.75	$33.27	$31.83	$32.51	$32.51	162,455
2016-01-06	$33.51	$34.23	$32.53	$33.43	$33.43	238,726
2016-01-05	$35.00	$35.01	$33.70	$34.06	$34.06	163,077
2016-01-04	$35.66	$35.72	$33.89	$34.96	$34.96	374,418
2015-12-31	$36.49	$37.09	$34.10	$36.39	$36.39	379,315
2015-12-30	$37.79	$37.80	$37.22	$37.49	$37.49	74,767
2015-12-29	$37.80	$37.91	$37.53	$37.70	$37.70	161,605
2015-12-28	$37.81	$38.05	$37.14	$37.64	$37.64	75,453
2015-12-24	$37.97	$38.16	$37.51	$38.10	$38.10	104,698
2015-12-23	$38.14	$38.19	$37.57	$37.91	$37.91	90,838
2015-12-22	$37.55	$38.10	$36.94	$37.99	$37.99	87,517
2015-12-21	$37.36	$37.97	$36.50	$37.19	$37.19	182,110
2015-12-18	$37.14	$37.68	$36.52	$37.16	$37.16	204,093
2015-12-17	$36.55	$38.25	$36.55	$37.19	$37.19	193,367
2015-12-16	$35.34	$36.42	$34.95	$36.36	$36.36	121,506
2015-12-15	$34.02	$35.32	$33.91	$35.00	$35.00	176,734
2015-12-14	$34.34	$34.78	$33.05	$33.71	$33.71	127,257
2015-12-11	$35.33	$36.18	$33.53	$34.28	$34.28	203,442
2015-12-10	$36.00	$36.92	$35.30	$35.90	$35.90	161,321
2015-12-09	$37.54	$38.31	$35.03	$35.97	$35.97	231,481
2015-12-08	$36.56	$38.49	$36.08	$37.85	$37.85	124,522
2015-12-07	$37.58	$38.20	$36.16	$37.27	$37.27	142,269
2015-12-04	$37.73	$37.97	$36.71	$37.74	$37.74	166,794
2015-12-03	$38.01	$38.85	$36.81	$37.72	$37.72	174,952
2015-12-02	$37.54	$38.53	$36.59	$37.11	$37.11	150,825
2015-12-01	$39.18	$39.25	$36.99	$37.44	$37.44	453,638
2015-11-30	$40.96	$41.46	$38.95	$40.52	$40.52	226,397
2015-11-27	$41.52	$41.97	$40.20	$40.94	$40.94	136,377
2015-11-25	$40.79	$41.98	$40.78	$41.50	$41.50	160,424
2015-11-24	$39.50	$41.30	$39.11	$40.80	$40.80	263,311
2015-11-23	$39.24	$41.69	$38.86	$41.41	$41.41	306,183
2015-11-20	$38.71	$40.21	$38.31	$39.44	$39.44	172,574
2015-11-19	$39.07	$40.17	$38.81	$39.08	$39.08	110,560
2015-11-18	$38.21	$39.29	$37.76	$39.21	$39.21	180,031
2015-11-17	$38.33	$38.72	$37.80	$38.15	$38.15	72,982
2015-11-16	$37.48	$38.47	$37.02	$38.18	$38.18	52,317
2015-11-13	$37.90	$38.39	$37.21	$37.62	$37.62	53,007
2015-11-12	$38.23	$39.01	$37.94	$38.29	$38.29	125,644
2015-11-11	$39.02	$39.23	$38.08	$38.43	$38.43	71,203
2015-11-10	$39.26	$39.26	$38.02	$38.90	$38.90	92,693
2015-11-09	$39.69	$40.11	$38.68	$39.36	$39.36	137,534
2015-11-06	$36.61	$39.75	$35.76	$39.69	$39.69	289,259
2015-11-05	$35.00	$38.99	$34.79	$36.80	$36.80	350,829
2015-11-04	$34.55	$34.75	$33.61	$34.63	$34.63	203,245
2015-11-03	$33.42	$34.37	$33.05	$34.09	$34.09	160,683
2015-11-02	$31.96	$33.80	$31.96	$33.60	$33.60	93,175
2015-10-30	$32.77	$33.32	$31.53	$31.96	$31.96	172,195
2015-10-29	$32.55	$33.29	$32.27	$32.89	$32.89	69,897
2015-10-28	$31.40	$32.96	$31.17	$32.63	$32.63	88,640
2015-10-27	$33.55	$33.85	$30.67	$31.34	$31.34	171,876
2015-10-26	$33.27	$34.12	$32.94	$33.81	$33.81	190,166
2015-10-23	$32.67	$33.66	$32.18	$33.23	$33.23	134,565
2015-10-22	$30.71	$32.90	$30.71	$32.25	$32.25	103,597
2015-10-21	$31.58	$32.00	$29.83	$30.51	$30.51	178,357
2015-10-20	$31.64	$32.66	$31.06	$31.69	$31.69	104,108
2015-10-19	$31.94	$32.71	$30.94	$31.49	$31.49	95,563
2015-10-16	$32.46	$32.85	$31.42	$32.13	$32.13	96,656
2015-10-15	$30.39	$32.53	$30.03	$32.33	$32.33	116,754
2015-10-14	$30.73	$31.32	$30.16	$30.40	$30.40	174,417
2015-10-13	$30.59	$31.56	$30.35	$30.66	$30.66	158,308
2015-10-12	$30.89	$30.89	$29.84	$30.73	$30.73	84,976
2015-10-09	$30.46	$31.43	$30.06	$30.97	$30.97	87,356
2015-10-08	$29.92	$30.83	$29.16	$30.38	$30.38	120,871
2015-10-07	$28.84	$30.73	$28.35	$30.05	$30.05	449,582
2015-10-06	$29.65	$30.00	$27.55	$28.61	$28.61	181,190
2015-10-05	$30.38	$30.76	$29.39	$29.74	$29.74	167,416
2015-10-02	$29.30	$30.43	$29.19	$30.00	$30.00	179,863
2015-10-01	$31.22	$31.22	$29.27	$29.90	$29.90	231,809
2015-09-30	$29.61	$31.43	$29.61	$31.25	$31.25	178,733
2015-09-29	$30.81	$31.35	$28.91	$29.28	$29.28	138,867
2015-09-28	$30.50	$30.98	$29.67	$30.76	$30.76	140,208
2015-09-25	$33.18	$33.37	$30.36	$30.66	$30.66	134,520
2015-09-24	$33.30	$33.79	$31.51	$32.86	$32.86	213,753
2015-09-23	$34.09	$34.27	$33.15	$33.65	$33.65	129,854
2015-09-22	$35.75	$36.30	$33.90	$34.15	$34.15	97,408
2015-09-21	$36.39	$36.61	$35.61	$36.25	$36.25	168,449
2015-09-18	$34.57	$36.43	$34.55	$36.25	$36.25	182,573
2015-09-17	$34.54	$35.70	$34.28	$35.30	$35.30	71,709
2015-09-16	$34.25	$34.90	$33.43	$34.63	$34.63	103,460
2015-09-15	$35.04	$35.04	$33.64	$34.11	$34.11	116,792
2015-09-14	$33.59	$35.13	$33.11	$34.93	$34.93	134,796
2015-09-11	$34.91	$34.91	$33.53	$33.59	$33.59	216,496
2015-09-10	$34.76	$35.43	$33.96	$35.15	$35.15	133,442
2015-09-09	$36.34	$36.50	$34.69	$34.75	$34.75	152,681
2015-09-08	$36.31	$36.98	$35.76	$36.16	$36.16	101,118
2015-09-04	$35.92	$38.35	$34.29	$35.81	$35.81	71,913
2015-09-03	$36.78	$38.54	$36.14	$36.31	$36.31	90,899
2015-09-02	$36.25	$36.74	$35.51	$36.74	$36.74	133,823
2015-09-01	$35.89	$36.35	$35.19	$35.64	$35.64	214,912
2015-08-31	$36.09	$36.77	$35.50	$36.68	$36.68	145,098
2015-08-28	$34.57	$36.88	$34.07	$36.35	$36.35	137,951
2015-08-27	$35.28	$37.66	$33.36	$34.62	$34.62	187,546
2015-08-26	$35.47	$38.49	$33.75	$34.67	$34.67	227,031
2015-08-25	$35.00	$35.85	$33.82	$34.91	$34.91	247,666
2015-08-24	$34.60	$36.28	$33.05	$34.28	$34.28	137,363
2015-08-21	$36.75	$38.18	$36.08	$36.30	$36.30	154,192
2015-08-20	$38.26	$41.78	$37.39	$37.71	$37.71	111,930
2015-08-19	$39.88	$41.60	$38.22	$38.50	$38.50	121,071
2015-08-18	$41.80	$41.80	$39.29	$39.65	$39.65	116,309
2015-08-17	$38.19	$41.14	$38.01	$41.05	$41.05	219,103
2015-08-14	$38.94	$39.35	$38.23	$38.23	$38.23	237,332
2015-08-13	$38.40	$39.68	$38.40	$38.84	$38.84	119,841
2015-08-12	$39.15	$39.91	$37.71	$38.48	$38.48	173,373
2015-08-11	$39.63	$40.82	$38.95	$39.59	$39.59	240,334

Benefitfocus Inc (BNFT) News Headlines

Recent Benefitfocus Inc (BNFT) News

Similar Companies to Benefitfocus Inc (BNFT) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Benefitfocus Inc (BNFT) Exchange: NASDAQ