Chegg Inc (CHGG) Stock Profile

Data as of July 11, 2025

$1.28 ($-0.03) -2.29%

Chegg Inc - Daily Information

Click for more stock information on Chegg Inc.

Daily Information	Data
Date	July 11, 2025
Open	$1.32
Previous Close	$1.28
High	$1.35
Low	$1.27
Adjusted Open	$1.32
Previous Adjusted Close	$1.28
Adjusted High	$1.35
Adjusted Low	$1.27

Invest in Chegg Inc (CHGG)

Diversify your asset portfolio by buying gold.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Chegg Inc

Employee	Position
Daniel L. Rosensweig	Co-Chairman, President & Chief Executive Officer
Andrew J. Brown	Chief Financial Officer
John Fillmore	President-Chegg Skills
Lauren Glotzer	Chief Strategy Officer
Nathan Schultz	President-Learning Services
Mitch Spolan	Executive Vice President-Marketing Services
Esther Lem	Chief Marketing Officer
Robin Tomasello	Vice President & Controller
Tracey Ford	Vice President-Investor Relations
Debra Thompson	Chief People Officer
Woodie Dixon	Secretary & General Counsel
Richard Sarnoff	Co-Chairman
Melanie Whelan	Independent Director
Paul J. LeBlanc	Independent Director
Sarah R. Bond	Independent Director
Ted E. Schlein	Independent Director
Marne L. Levine	Independent Director
John E. York	Independent Director
Renee Budig	Independent Director
Marcela Martin	Director

Company Profile Chegg Inc

Exchange: NYSE

IPO Date: Nov. 13, 2013

Employees: 1,500

Sector: Consumer Defensive

Industry: Education & Training Services

Website: Chegg Inc Website

Address: 3990 Freedom Circle, Santa Clara, CA 95054, USA

Historical Stock Data for Chegg Inc (CHGG)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-11	$1.32	$1.35	$1.27	$1.28	$1.28	2,025,639
2025-07-10	$1.35	$1.36	$1.30	$1.31	$1.31	1,284,455
2025-07-09	$1.37	$1.40	$1.31	$1.33	$1.33	1,877,031
2025-07-08	$1.39	$1.42	$1.35	$1.37	$1.37	1,633,026
2025-07-07	$1.40	$1.45	$1.32	$1.34	$1.34	3,447,820
2025-07-03	$1.44	$1.49	$1.38	$1.44	$1.44	2,076,644
2025-07-02	$1.42	$1.43	$1.36	$1.40	$1.40	3,755,435
2025-07-01	$1.24	$1.38	$1.20	$1.38	$1.38	3,557,676
2025-06-30	$1.30	$1.34	$1.14	$1.21	$1.21	5,429,345
2025-06-27	$1.27	$1.40	$1.27	$1.30	$1.30	18,081,173
2025-06-26	$1.30	$1.33	$1.25	$1.26	$1.26	2,991,352
2025-06-25	$1.35	$1.38	$1.23	$1.28	$1.28	2,905,603
2025-06-24	$1.40	$1.46	$1.35	$1.35	$1.35	1,707,317
2025-06-23	$1.34	$1.43	$1.30	$1.40	$1.40	3,815,856
2025-06-20	$1.45	$1.47	$1.33	$1.37	$1.37	4,850,332
2025-06-18	$1.46	$1.51	$1.41	$1.44	$1.44	2,327,841
2025-06-17	$1.45	$1.56	$1.43	$1.46	$1.46	2,968,409
2025-06-16	$1.43	$1.53	$1.36	$1.48	$1.48	3,375,028
2025-06-13	$1.43	$1.44	$1.34	$1.35	$1.35	4,144,078
2025-06-12	$1.58	$1.60	$1.41	$1.47	$1.47	4,082,111
2025-06-11	$1.65	$1.66	$1.47	$1.57	$1.57	4,162,619
2025-06-10	$1.80	$1.81	$1.46	$1.56	$1.56	5,881,806
2025-06-09	$1.77	$1.89	$1.64	$1.75	$1.75	9,041,876
2025-06-06	$1.41	$1.80	$1.34	$1.63	$1.63	26,366,126
2025-06-05	$1.25	$1.27	$1.18	$1.21	$1.21	2,485,686
2025-06-04	$1.19	$1.30	$1.18	$1.25	$1.25	2,600,780
2025-06-03	$1.19	$1.24	$1.11	$1.21	$1.21	3,149,032
2025-06-02	$1.04	$1.22	$1.02	$1.20	$1.20	5,752,656
2025-05-30	$0.91	$1.06	$0.90	$1.02	$1.02	3,890,190
2025-05-29	$0.85	$0.94	$0.85	$0.92	$0.92	2,370,972
2025-05-28	$0.90	$0.95	$0.86	$0.86	$0.86	3,094,086
2025-05-27	$0.98	$0.98	$0.91	$0.95	$0.95	2,612,572
2025-05-23	$0.96	$1.06	$0.96	$0.98	$0.98	2,908,507
2025-05-22	$0.99	$1.01	$0.93	$0.99	$0.99	1,976,518
2025-05-21	$1.00	$1.09	$0.95	$0.98	$0.98	4,809,141
2025-05-20	$0.87	$1.01	$0.87	$1.00	$1.00	3,476,917
2025-05-19	$0.83	$0.92	$0.82	$0.90	$0.90	4,221,794
2025-05-16	$0.80	$0.90	$0.80	$0.90	$0.90	2,383,201
2025-05-15	$0.84	$0.88	$0.67	$0.82	$0.82	4,293,820
2025-05-14	$0.79	$0.83	$0.77	$0.83	$0.83	3,433,377
2025-05-13	$0.74	$0.81	$0.72	$0.80	$0.80	2,680,368
2025-05-12	$0.70	$0.77	$0.68	$0.74	$0.74	6,540,755
2025-05-09	$0.73	$0.83	$0.68	$0.69	$0.69	6,567,070
2025-05-08	$0.71	$0.73	$0.70	$0.72	$0.72	1,202,909
2025-05-07	$0.73	$0.74	$0.66	$0.71	$0.71	2,051,838
2025-05-06	$0.72	$0.74	$0.71	$0.72	$0.72	918,902
2025-05-05	$0.73	$0.75	$0.71	$0.73	$0.73	834,845
2025-05-02	$0.73	$0.76	$0.72	$0.76	$0.76	1,468,298
2025-05-01	$0.72	$0.74	$0.68	$0.73	$0.73	1,647,340
2025-04-30	$0.64	$0.73	$0.63	$0.73	$0.73	2,075,311
2025-04-29	$0.64	$0.70	$0.63	$0.68	$0.68	1,917,077
2025-04-28	$0.65	$0.65	$0.62	$0.65	$0.65	1,459,765
2025-04-25	$0.61	$0.64	$0.61	$0.64	$0.64	987,590
2025-04-24	$0.59	$0.64	$0.58	$0.62	$0.62	1,323,113
2025-04-23	$0.57	$0.61	$0.57	$0.61	$0.61	1,596,164
2025-04-22	$0.55	$0.57	$0.52	$0.57	$0.57	1,455,437
2025-04-21	$0.50	$0.55	$0.50	$0.54	$0.54	1,301,578
2025-04-17	$0.50	$0.53	$0.49	$0.51	$0.51	1,454,730
2025-04-16	$0.49	$0.51	$0.49	$0.50	$0.50	1,055,135
2025-04-15	$0.48	$0.52	$0.47	$0.49	$0.49	1,085,518
2025-04-14	$0.48	$0.52	$0.48	$0.49	$0.49	1,681,525
2025-04-11	$0.47	$0.50	$0.44	$0.48	$0.48	2,884,285
2025-04-10	$0.51	$0.52	$0.44	$0.46	$0.46	3,315,060
2025-04-09	$0.48	$0.55	$0.48	$0.50	$0.50	5,005,886
2025-04-08	$0.52	$0.57	$0.48	$0.49	$0.49	2,100,825
2025-04-07	$0.47	$0.53	$0.45	$0.52	$0.52	4,183,871
2025-04-04	$0.56	$0.57	$0.50	$0.51	$0.51	6,041,531
2025-04-03	$0.61	$0.62	$0.57	$0.57	$0.57	2,135,201
2025-04-02	$0.62	$0.64	$0.61	$0.62	$0.62	1,912,789
2025-04-01	$0.64	$0.66	$0.61	$0.62	$0.62	2,111,176
2025-03-31	$0.65	$0.68	$0.62	$0.64	$0.64	1,834,650
2025-03-28	$0.74	$0.75	$0.66	$0.66	$0.66	1,502,013
2025-03-27	$0.66	$0.74	$0.65	$0.73	$0.73	3,755,608
2025-03-26	$0.63	$0.66	$0.62	$0.65	$0.65	2,471,472
2025-03-25	$0.72	$0.72	$0.62	$0.62	$0.62	5,776,713
2025-03-24	$0.74	$0.77	$0.70	$0.72	$0.72	2,101,569
2025-03-21	$0.73	$0.75	$0.69	$0.72	$0.72	4,496,303
2025-03-20	$0.77	$0.79	$0.74	$0.74	$0.74	2,035,355
2025-03-19	$0.75	$0.77	$0.74	$0.74	$0.74	1,680,584
2025-03-18	$0.77	$0.79	$0.75	$0.75	$0.75	1,725,381
2025-03-17	$0.78	$0.82	$0.77	$0.77	$0.77	2,459,868
2025-03-14	$0.80	$0.85	$0.77	$0.79	$0.79	1,326,650
2025-03-13	$0.87	$0.87	$0.78	$0.78	$0.78	1,809,796
2025-03-12	$0.80	$0.88	$0.75	$0.86	$0.86	3,117,470
2025-03-11	$0.80	$0.84	$0.77	$0.77	$0.77	4,045,009
2025-03-10	$0.87	$0.87	$0.80	$0.80	$0.80	3,949,781
2025-03-07	$0.86	$0.89	$0.80	$0.87	$0.87	7,580,188
2025-03-06	$0.94	$0.95	$0.86	$0.86	$0.86	4,267,210
2025-03-05	$0.96	$0.99	$0.93	$0.95	$0.95	3,555,399
2025-03-04	$1.03	$1.04	$0.95	$0.99	$0.99	4,244,298
2025-03-03	$1.09	$1.23	$1.03	$1.04	$1.04	6,157,054
2025-02-28	$0.97	$1.10	$0.96	$1.09	$1.09	4,042,745
2025-02-27	$1.02	$1.06	$0.94	$0.97	$0.97	6,978,274
2025-02-26	$1.07	$1.17	$1.02	$1.03	$1.03	5,702,477
2025-02-25	$1.19	$1.21	$1.01	$1.07	$1.07	16,601,968
2025-02-24	$1.47	$1.68	$1.40	$1.56	$1.56	9,764,179
2025-02-21	$1.51	$1.54	$1.42	$1.43	$1.43	1,799,486
2025-02-20	$1.52	$1.58	$1.45	$1.47	$1.47	1,618,248
2025-02-19	$1.52	$1.56	$1.46	$1.50	$1.50	1,632,467
2025-02-18	$1.49	$1.52	$1.42	$1.51	$1.51	1,755,838
2025-02-14	$1.40	$1.52	$1.40	$1.46	$1.46	1,973,773
2025-02-13	$1.45	$1.46	$1.39	$1.39	$1.39	1,676,762
2025-02-12	$1.34	$1.45	$1.30	$1.45	$1.45	2,222,088
2025-02-11	$1.39	$1.44	$1.37	$1.38	$1.38	1,377,812
2025-02-10	$1.43	$1.45	$1.40	$1.40	$1.40	1,701,631
2025-02-07	$1.40	$1.49	$1.40	$1.42	$1.42	1,918,954
2025-02-06	$1.48	$1.49	$1.38	$1.41	$1.41	3,162,852
2025-02-05	$1.51	$1.68	$1.47	$1.49	$1.49	6,792,349
2025-02-04	$1.46	$1.52	$1.43	$1.49	$1.49	1,889,625
2025-02-03	$1.55	$1.55	$1.41	$1.44	$1.44	2,150,220
2025-01-31	$1.51	$1.56	$1.50	$1.54	$1.54	2,093,681
2025-01-30	$1.73	$1.76	$1.50	$1.53	$1.53	4,710,951
2025-01-29	$1.60	$1.74	$1.60	$1.73	$1.73	2,797,633
2025-01-28	$1.49	$1.64	$1.46	$1.61	$1.61	2,651,684
2025-01-27	$1.46	$1.57	$1.45	$1.52	$1.52	2,235,635
2025-01-24	$1.46	$1.50	$1.44	$1.47	$1.47	1,452,259
2025-01-23	$1.49	$1.50	$1.42	$1.47	$1.47	2,340,049
2025-01-22	$1.53	$1.57	$1.49	$1.49	$1.49	2,064,356
2025-01-21	$1.47	$1.54	$1.45	$1.51	$1.51	2,753,028
2025-01-17	$1.57	$1.60	$1.45	$1.48	$1.48	3,126,472
2025-01-16	$1.52	$1.56	$1.48	$1.54	$1.54	1,462,773
2025-01-15	$1.53	$1.56	$1.47	$1.54	$1.54	2,247,052
2025-01-14	$1.55	$1.58	$1.43	$1.50	$1.50	6,874,234
2025-01-13	$1.73	$1.75	$1.60	$1.62	$1.62	1,751,972
2025-01-10	$1.63	$1.79	$1.58	$1.79	$1.79	2,480,271
2025-01-08	$1.75	$1.76	$1.62	$1.65	$1.65	2,102,937
2025-01-07	$1.78	$1.87	$1.77	$1.81	$1.81	2,461,672
2025-01-06	$1.72	$1.80	$1.65	$1.77	$1.77	2,763,416
2025-01-03	$1.70	$1.70	$1.60	$1.65	$1.65	2,428,816
2025-01-02	$1.67	$1.79	$1.64	$1.68	$1.68	3,121,759
2024-12-31	$1.54	$1.66	$1.54	$1.61	$1.61	3,799,057
2024-12-30	$1.55	$1.57	$1.49	$1.53	$1.53	3,748,443
2024-12-27	$1.63	$1.68	$1.57	$1.58	$1.58	2,568,178
2024-12-26	$1.60	$1.64	$1.54	$1.64	$1.64	3,454,591
2024-12-24	$1.65	$1.66	$1.59	$1.61	$1.61	1,131,861
2024-12-23	$1.76	$1.77	$1.64	$1.65	$1.65	3,213,568
2024-12-20	$1.80	$1.86	$1.77	$1.77	$1.77	4,001,559
2024-12-19	$1.97	$1.99	$1.78	$1.85	$1.85	3,346,918
2024-12-18	$2.20	$2.22	$1.93	$1.97	$1.97	2,833,349
2024-12-17	$2.30	$2.40	$2.18	$2.19	$2.19	2,974,187
2024-12-16	$2.16	$2.38	$2.08	$2.32	$2.32	3,839,307
2024-12-13	$2.21	$2.24	$2.09	$2.19	$2.19	4,374,970
2024-12-12	$2.27	$2.32	$2.20	$2.24	$2.24	3,302,126
2024-12-11	$2.47	$2.52	$2.28	$2.30	$2.30	4,369,251
2024-12-10	$2.63	$2.65	$2.40	$2.46	$2.46	4,260,193
2024-12-09	$2.45	$2.73	$2.43	$2.65	$2.65	4,482,379
2024-12-06	$2.50	$2.51	$2.36	$2.40	$2.40	2,684,488
2024-12-05	$2.55	$2.59	$2.38	$2.45	$2.45	3,197,844
2024-12-04	$2.47	$2.67	$2.44	$2.56	$2.56	6,765,670
2024-12-03	$2.37	$2.47	$2.29	$2.45	$2.45	5,800,758
2024-12-02	$2.11	$2.40	$2.10	$2.37	$2.37	7,254,325
2024-11-29	$2.27	$2.30	$2.09	$2.11	$2.11	3,513,559
2024-11-27	$2.27	$2.36	$2.18	$2.30	$2.30	3,990,823
2024-11-26	$2.27	$2.31	$2.14	$2.24	$2.24	4,254,932
2024-11-25	$2.08	$2.36	$2.08	$2.26	$2.26	9,896,294
2024-11-22	$1.77	$2.02	$1.77	$2.01	$2.01	4,560,582
2024-11-21	$1.75	$1.81	$1.66	$1.80	$1.80	2,917,776
2024-11-20	$1.68	$1.76	$1.62	$1.73	$1.73	2,888,682
2024-11-19	$1.70	$1.75	$1.66	$1.68	$1.68	2,763,336
2024-11-18	$1.68	$1.82	$1.66	$1.73	$1.73	3,262,167
2024-11-15	$1.73	$1.78	$1.66	$1.72	$1.72	4,183,618
2024-11-14	$1.60	$1.73	$1.55	$1.71	$1.71	5,164,322
2024-11-13	$1.47	$1.59	$1.34	$1.58	$1.58	12,487,160
2024-11-12	$1.86	$1.91	$1.74	$1.77	$1.77	5,829,555
2024-11-11	$1.75	$1.88	$1.74	$1.86	$1.86	3,618,061
2024-11-08	$1.73	$1.74	$1.68	$1.72	$1.72	1,836,058
2024-11-07	$1.73	$1.77	$1.70	$1.72	$1.72	2,482,907
2024-11-06	$1.87	$1.92	$1.71	$1.76	$1.76	3,864,825
2024-11-05	$1.67	$1.80	$1.67	$1.79	$1.79	2,724,021
2024-11-04	$1.60	$1.81	$1.60	$1.67	$1.67	3,256,456
2024-11-01	$1.60	$1.67	$1.60	$1.63	$1.63	3,121,113
2024-10-31	$1.65	$1.66	$1.57	$1.60	$1.60	3,256,819
2024-10-30	$1.81	$1.81	$1.64	$1.66	$1.66	5,636,721
2024-10-29	$1.70	$1.81	$1.66	$1.80	$1.80	4,317,537
2024-10-28	$1.59	$1.72	$1.59	$1.71	$1.71	3,732,879
2024-10-25	$1.59	$1.70	$1.53	$1.60	$1.60	2,754,052
2024-10-24	$1.64	$1.67	$1.57	$1.62	$1.62	2,603,137
2024-10-23	$1.71	$1.73	$1.57	$1.64	$1.64	3,137,107
2024-10-22	$1.55	$1.71	$1.51	$1.71	$1.71	5,643,416
2024-10-21	$1.60	$1.62	$1.51	$1.52	$1.52	3,592,106
2024-10-18	$1.55	$1.63	$1.52	$1.61	$1.61	3,583,597
2024-10-17	$1.54	$1.61	$1.50	$1.53	$1.53	3,455,871
2024-10-16	$1.63	$1.72	$1.55	$1.56	$1.56	4,708,216
2024-10-15	$1.51	$1.68	$1.49	$1.63	$1.63	5,090,739
2024-10-14	$1.55	$1.57	$1.49	$1.50	$1.50	3,847,653
2024-10-11	$1.52	$1.60	$1.51	$1.54	$1.54	4,731,457
2024-10-10	$1.54	$1.55	$1.48	$1.53	$1.53	3,244,054
2024-10-09	$1.62	$1.66	$1.54	$1.54	$1.54	4,680,282
2024-10-08	$1.68	$1.68	$1.60	$1.61	$1.61	3,703,595
2024-10-07	$1.69	$1.72	$1.64	$1.66	$1.66	4,232,628
2024-10-04	$1.65	$1.70	$1.63	$1.68	$1.68	2,876,580
2024-10-03	$1.68	$1.68	$1.61	$1.63	$1.63	3,316,277
2024-10-02	$1.82	$1.86	$1.68	$1.68	$1.68	3,758,301
2024-10-01	$1.83	$1.86	$1.77	$1.82	$1.82	3,860,603
2024-09-30	$1.79	$1.85	$1.76	$1.77	$1.77	2,682,904
2024-09-27	$1.66	$1.86	$1.66	$1.77	$1.77	4,390,634
2024-09-26	$1.67	$1.71	$1.63	$1.63	$1.63	2,610,290
2024-09-25	$1.70	$1.72	$1.63	$1.63	$1.63	2,779,976
2024-09-24	$1.65	$1.72	$1.65	$1.72	$1.72	3,412,654
2024-09-23	$1.74	$1.74	$1.63	$1.64	$1.64	5,593,454
2024-09-20	$1.80	$1.81	$1.72	$1.74	$1.74	6,199,526
2024-09-19	$1.81	$1.92	$1.81	$1.84	$1.84	3,549,811
2024-09-18	$1.82	$1.93	$1.72	$1.75	$1.75	6,599,493
2024-09-17	$1.81	$1.90	$1.79	$1.81	$1.81	2,912,328
2024-09-16	$1.87	$1.89	$1.79	$1.81	$1.81	2,441,045
2024-09-13	$1.87	$1.97	$1.83	$1.84	$1.84	3,675,798
2024-09-12	$1.90	$1.91	$1.78	$1.85	$1.85	3,577,425
2024-09-11	$1.88	$1.92	$1.82	$1.92	$1.92	3,270,856
2024-09-10	$1.80	$1.94	$1.78	$1.89	$1.89	2,942,412
2024-09-09	$1.89	$1.92	$1.78	$1.80	$1.80	3,856,557
2024-09-06	$2.08	$2.08	$1.88	$1.90	$1.90	4,161,413
2024-09-05	$2.10	$2.13	$2.06	$2.07	$2.07	2,582,109
2024-09-04	$2.09	$2.17	$2.02	$2.08	$2.08	3,464,613
2024-09-03	$2.15	$2.16	$2.06	$2.11	$2.11	3,326,036
2024-08-30	$2.22	$2.24	$2.14	$2.16	$2.16	5,569,762
2024-08-29	$2.17	$2.23	$2.10	$2.19	$2.19	1,888,813
2024-08-28	$2.27	$2.27	$2.09	$2.15	$2.15	2,997,984
2024-08-27	$2.29	$2.31	$2.22	$2.28	$2.28	1,845,613
2024-08-26	$2.24	$2.30	$2.18	$2.28	$2.28	2,357,997
2024-08-23	$2.17	$2.27	$2.13	$2.22	$2.22	2,412,865
2024-08-22	$2.30	$2.30	$2.14	$2.14	$2.14	2,676,506
2024-08-21	$2.14	$2.33	$2.11	$2.29	$2.29	3,507,396
2024-08-20	$2.27	$2.29	$2.07	$2.11	$2.11	4,917,786
2024-08-19	$2.07	$2.32	$2.07	$2.29	$2.29	4,678,665
2024-08-16	$1.97	$2.13	$1.95	$2.05	$2.05	3,642,281
2024-08-15	$2.02	$2.09	$1.97	$1.97	$1.97	3,609,486
2024-08-14	$2.10	$2.17	$1.97	$1.98	$1.98	3,708,360
2024-08-13	$2.05	$2.12	$2.04	$2.10	$2.10	3,215,907
2024-08-12	$2.07	$2.12	$1.99	$2.05	$2.05	6,932,355
2024-08-09	$2.28	$2.29	$2.09	$2.10	$2.10	4,148,940
2024-08-08	$2.23	$2.34	$2.21	$2.26	$2.26	3,780,848
2024-08-07	$2.30	$2.32	$2.20	$2.21	$2.21	4,899,601
2024-08-06	$2.45	$2.46	$2.11	$2.28	$2.28	12,835,128
2024-08-05	$2.77	$2.98	$2.69	$2.93	$2.93	4,712,413
2024-08-02	$3.04	$3.08	$2.95	$3.00	$3.00	3,530,676
2024-08-01	$3.40	$3.44	$3.12	$3.18	$3.18	3,441,452
2024-07-31	$3.44	$3.59	$3.31	$3.41	$3.41	2,553,817
2024-07-30	$3.43	$3.49	$3.33	$3.40	$3.40	2,807,214
2024-07-29	$3.55	$3.61	$3.37	$3.44	$3.44	2,536,666
2024-07-26	$3.59	$3.81	$3.44	$3.51	$3.51	4,687,130
2024-07-25	$3.32	$3.56	$3.29	$3.52	$3.52	2,540,231
2024-07-24	$3.34	$3.44	$3.27	$3.30	$3.30	2,137,398
2024-07-23	$3.22	$3.44	$3.21	$3.34	$3.34	2,936,628
2024-07-22	$3.30	$3.32	$3.13	$3.25	$3.25	6,500,090
2024-07-19	$3.24	$3.37	$3.18	$3.27	$3.27	2,827,278
2024-07-18	$3.51	$3.53	$3.23	$3.27	$3.27	3,564,274
2024-07-17	$3.65	$3.76	$3.43	$3.54	$3.54	6,543,876
2024-07-16	$3.42	$3.76	$3.42	$3.72	$3.72	7,607,518
2024-07-15	$2.99	$3.17	$2.96	$3.17	$3.17	4,742,079
2024-07-12	$2.96	$3.02	$2.87	$2.98	$2.98	2,722,436
2024-07-11	$2.74	$2.97	$2.72	$2.93	$2.93	4,088,806
2024-07-10	$2.80	$2.88	$2.68	$2.69	$2.69	2,434,446
2024-07-09	$2.91	$2.91	$2.77	$2.80	$2.80	3,514,227
2024-07-08	$2.78	$2.94	$2.77	$2.91	$2.91	3,161,390
2024-07-05	$2.87	$2.90	$2.76	$2.77	$2.77	3,168,582
2024-07-03	$2.90	$2.98	$2.87	$2.88	$2.88	1,217,063
2024-07-02	$2.97	$3.00	$2.82	$2.89	$2.89	2,603,244
2024-07-01	$3.16	$3.20	$2.91	$2.99	$2.99	3,323,900
2024-06-28	$2.97	$3.17	$2.97	$3.16	$3.16	7,359,784
2024-06-27	$2.92	$3.01	$2.87	$2.96	$2.96	3,579,211
2024-06-26	$2.94	$2.96	$2.83	$2.91	$2.91	2,656,948
2024-06-25	$3.03	$3.10	$2.92	$2.98	$2.98	3,429,300
2024-06-24	$2.83	$3.07	$2.82	$3.03	$3.03	5,770,412
2024-06-21	$2.82	$2.87	$2.73	$2.85	$2.85	4,257,221
2024-06-20	$2.68	$2.86	$2.53	$2.82	$2.82	6,594,767
2024-06-18	$3.02	$3.26	$2.69	$2.70	$2.70	20,178,314
2024-06-17	$2.81	$2.86	$2.60	$2.61	$2.61	4,168,062
2024-06-14	$2.98	$3.04	$2.72	$2.79	$2.79	6,455,867
2024-06-13	$3.42	$3.45	$3.03	$3.04	$3.04	7,388,457
2024-06-12	$3.65	$3.75	$3.35	$3.43	$3.43	4,065,239
2024-06-11	$3.63	$3.72	$3.59	$3.60	$3.60	2,311,660
2024-06-10	$3.70	$3.71	$3.58	$3.67	$3.67	2,342,419
2024-06-07	$3.67	$3.77	$3.63	$3.70	$3.70	2,218,072
2024-06-06	$3.66	$3.76	$3.63	$3.75	$3.75	2,198,668
2024-06-05	$3.64	$3.77	$3.61	$3.68	$3.68	3,331,105
2024-06-04	$3.60	$3.76	$3.60	$3.62	$3.62	3,698,894
2024-06-03	$3.84	$3.92	$3.65	$3.66	$3.66	3,549,120
2024-05-31	$3.80	$3.91	$3.76	$3.83	$3.83	4,279,796
2024-05-30	$3.69	$3.88	$3.67	$3.77	$3.77	4,510,152
2024-05-29	$3.58	$3.72	$3.51	$3.67	$3.67	3,988,923
2024-05-28	$3.70	$3.77	$3.61	$3.63	$3.63	2,597,351
2024-05-24	$3.80	$3.83	$3.69	$3.69	$3.69	2,343,504
2024-05-23	$3.92	$3.93	$3.73	$3.77	$3.77	3,924,428
2024-05-22	$4.09	$4.13	$3.93	$3.94	$3.94	2,529,447
2024-05-21	$4.01	$4.18	$3.89	$4.10	$4.10	7,357,155
2024-05-20	$4.38	$4.39	$4.05	$4.07	$4.07	4,834,947
2024-05-17	$4.56	$4.56	$4.37	$4.38	$4.38	4,114,555
2024-05-16	$4.60	$4.67	$4.52	$4.60	$4.60	2,933,307
2024-05-15	$4.74	$4.84	$4.48	$4.61	$4.61	4,450,453
2024-05-14	$4.63	$4.80	$4.61	$4.68	$4.68	4,275,653
2024-05-13	$4.74	$4.84	$4.51	$4.57	$4.57	4,859,449
2024-05-10	$4.92	$4.95	$4.67	$4.68	$4.68	3,345,777
2024-05-09	$4.97	$5.03	$4.87	$4.93	$4.93	3,246,442
2024-05-08	$5.01	$5.18	$4.96	$4.96	$4.96	3,521,359
2024-05-07	$5.14	$5.22	$5.06	$5.06	$5.06	2,867,302
2024-05-06	$5.27	$5.33	$5.15	$5.16	$5.16	2,523,948
2024-05-03	$5.36	$5.39	$5.12	$5.24	$5.24	4,176,723
2024-05-02	$5.45	$5.49	$5.07	$5.21	$5.21	4,370,223
2024-05-01	$5.15	$5.47	$4.96	$5.38	$5.38	7,489,376
2024-04-30	$6.22	$6.23	$5.11	$5.17	$5.17	18,629,947
2024-04-29	$7.06	$7.22	$6.84	$7.17	$7.17	5,312,366
2024-04-26	$6.96	$7.18	$6.96	$7.10	$7.10	1,957,947
2024-04-25	$6.75	$6.90	$6.70	$6.88	$6.88	1,511,388
2024-04-24	$6.79	$6.91	$6.63	$6.81	$6.81	2,097,998
2024-04-23	$6.80	$6.98	$6.70	$6.83	$6.83	1,902,929
2024-04-22	$7.11	$7.18	$6.82	$6.82	$6.82	1,469,228
2024-04-19	$6.92	$7.26	$6.92	$7.09	$7.09	2,227,881
2024-04-18	$6.93	$7.20	$6.92	$7.03	$7.03	2,076,180
2024-04-17	$6.84	$6.92	$6.74	$6.90	$6.90	3,411,212
2024-04-16	$6.80	$6.88	$6.63	$6.81	$6.81	1,978,153
2024-04-15	$7.13	$7.22	$6.75	$6.87	$6.87	2,173,948
2024-04-12	$7.38	$7.42	$7.10	$7.15	$7.15	1,489,245
2024-04-11	$7.54	$7.68	$7.29	$7.45	$7.45	1,929,695
2024-04-10	$7.37	$7.53	$7.31	$7.50	$7.50	2,394,476
2024-04-09	$7.25	$7.59	$7.22	$7.59	$7.59	2,383,178
2024-04-08	$7.18	$7.32	$7.18	$7.22	$7.22	1,293,921
2024-04-05	$7.01	$7.16	$6.98	$7.13	$7.13	2,088,931
2024-04-04	$7.29	$7.41	$7.04	$7.06	$7.06	1,268,973
2024-04-03	$7.10	$7.23	$7.08	$7.19	$7.19	1,489,528
2024-04-02	$7.12	$7.21	$7.06	$7.13	$7.13	2,025,443
2024-04-01	$7.63	$7.75	$7.21	$7.22	$7.22	2,536,684
2024-03-28	$7.59	$7.69	$7.48	$7.57	$7.57	1,319,591
2024-03-27	$7.37	$7.60	$7.30	$7.58	$7.58	2,580,980
2024-03-26	$7.59	$7.65	$7.37	$7.37	$7.37	2,127,203
2024-03-25	$7.69	$7.80	$7.43	$7.49	$7.49	2,634,342
2024-03-22	$8.04	$8.12	$7.70	$7.81	$7.81	1,238,981
2024-03-21	$8.05	$8.15	$7.95	$8.02	$8.02	1,896,622
2024-03-20	$7.75	$8.05	$7.72	$8.00	$8.00	1,485,204
2024-03-19	$7.77	$7.89	$7.71	$7.83	$7.83	1,979,349
2024-03-18	$7.93	$7.97	$7.74	$7.83	$7.83	2,483,074
2024-03-15	$7.80	$8.00	$7.80	$7.97	$7.97	2,855,289
2024-03-14	$7.97	$8.04	$7.72	$7.87	$7.87	2,830,083
2024-03-13	$7.96	$8.15	$7.95	$8.03	$8.03	1,799,566
2024-03-12	$8.23	$8.23	$7.96	$8.02	$8.02	1,477,454
2024-03-11	$8.34	$8.41	$8.18	$8.20	$8.20	1,872,661
2024-03-08	$8.26	$8.37	$8.09	$8.18	$8.18	1,658,814
2024-03-07	$7.98	$8.28	$7.95	$8.24	$8.24	2,244,182
2024-03-06	$8.29	$8.31	$7.86	$7.95	$7.95	2,961,627
2024-03-05	$8.75	$8.76	$8.20	$8.24	$8.24	3,484,313
2024-03-04	$9.03	$9.14	$8.76	$8.86	$8.86	1,905,567
2024-03-01	$8.93	$9.14	$8.91	$9.04	$9.04	2,816,768
2024-02-29	$8.70	$8.99	$8.69	$8.94	$8.94	2,386,188
2024-02-28	$8.74	$8.83	$8.51	$8.55	$8.55	2,575,414
2024-02-27	$8.79	$9.02	$8.77	$8.84	$8.84	1,833,825
2024-02-26	$8.84	$8.95	$8.68	$8.71	$8.71	3,870,158
2024-02-23	$8.74	$8.99	$8.71	$8.92	$8.92	2,307,847
2024-02-22	$8.74	$8.91	$8.68	$8.76	$8.76	4,023,191
2024-02-21	$8.70	$8.81	$8.56	$8.72	$8.72	3,810,438
2024-02-20	$9.06	$9.11	$8.74	$8.74	$8.74	2,865,108
2024-02-16	$9.23	$9.33	$8.99	$9.09	$9.09	2,817,966
2024-02-15	$9.08	$9.34	$9.07	$9.31	$9.31	3,319,861
2024-02-14	$8.82	$9.08	$8.74	$9.05	$9.05	3,451,636
2024-02-13	$8.56	$8.82	$8.47	$8.69	$8.69	4,994,510
2024-02-12	$8.73	$8.96	$8.73	$8.83	$8.83	2,509,544
2024-02-09	$8.60	$8.96	$8.52	$8.73	$8.73	2,927,780
2024-02-08	$8.60	$8.70	$8.47	$8.60	$8.60	2,527,180
2024-02-07	$8.76	$8.82	$8.39	$8.60	$8.60	4,796,037
2024-02-06	$8.55	$9.75	$8.55	$8.73	$8.73	10,544,188
2024-02-05	$9.54	$9.54	$9.15	$9.30	$9.30	7,025,407
2024-02-02	$9.75	$9.84	$9.53	$9.57	$9.57	4,077,853
2024-02-01	$9.92	$10.13	$9.83	$9.85	$9.85	1,790,309
2024-01-31	$9.78	$10.29	$9.75	$9.85	$9.85	2,797,286
2024-01-30	$10.14	$10.18	$9.75	$9.78	$9.78	2,124,661
2024-01-29	$10.28	$10.32	$9.88	$10.16	$10.16	3,317,051
2024-01-26	$10.19	$10.50	$10.19	$10.33	$10.33	1,951,203
2024-01-25	$10.05	$10.22	$10.01	$10.14	$10.14	2,544,296
2024-01-24	$10.10	$10.21	$9.84	$9.98	$9.98	1,837,261
2024-01-23	$10.10	$10.27	$10.01	$10.01	$10.01	2,063,015
2024-01-22	$9.77	$10.23	$9.75	$10.00	$10.00	2,896,645
2024-01-19	$8.90	$9.85	$8.90	$9.84	$9.84	4,296,999
2024-01-18	$10.78	$10.80	$10.01	$10.06	$10.06	3,403,291
2024-01-17	$10.61	$10.86	$10.30	$10.75	$10.75	2,261,276
2024-01-16	$11.02	$11.25	$10.87	$10.87	$10.87	2,404,625
2024-01-12	$11.00	$11.12	$10.85	$11.10	$11.10	1,428,706
2024-01-11	$10.74	$10.89	$10.61	$10.87	$10.87	1,518,450
2024-01-10	$11.01	$11.07	$10.67	$10.80	$10.80	1,757,300
2024-01-09	$10.73	$11.09	$10.48	$10.99	$10.99	3,236,997
2024-01-08	$10.76	$11.08	$10.66	$10.87	$10.87	2,062,867
2024-01-05	$10.64	$10.96	$10.48	$10.78	$10.78	2,321,010
2024-01-04	$11.10	$11.11	$10.47	$10.68	$10.68	4,841,351
2024-01-03	$11.21	$11.32	$10.97	$11.07	$11.07	3,225,659
2024-01-02	$11.24	$11.47	$11.06	$11.23	$11.23	1,991,586
2023-12-29	$11.38	$11.46	$11.23	$11.36	$11.36	1,693,954
2023-12-28	$11.22	$11.48	$11.21	$11.41	$11.41	2,207,511
2023-12-27	$11.21	$11.30	$11.14	$11.29	$11.29	1,425,482
2023-12-26	$11.06	$11.23	$11.01	$11.12	$11.12	1,100,153
2023-12-22	$11.18	$11.19	$10.99	$11.06	$11.06	1,386,769
2023-12-21	$11.22	$11.35	$10.99	$11.17	$11.17	1,896,072
2023-12-20	$11.12	$11.27	$10.94	$11.00	$11.00	2,935,036
2023-12-19	$11.10	$11.39	$11.05	$11.14	$11.14	2,170,668
2023-12-18	$10.48	$11.37	$10.17	$11.03	$11.03	2,392,525
2023-12-15	$11.08	$11.17	$10.59	$10.67	$10.67	3,328,128
2023-12-14	$11.19	$11.35	$10.77	$11.07	$11.07	4,562,948
2023-12-13	$10.58	$11.02	$10.39	$10.98	$10.98	2,368,678
2023-12-12	$10.66	$10.75	$10.51	$10.55	$10.55	2,111,416
2023-12-11	$10.63	$10.81	$10.56	$10.67	$10.67	1,705,274
2023-12-08	$10.80	$11.02	$10.66	$10.68	$10.68	1,623,161
2023-12-07	$10.50	$10.91	$10.45	$10.85	$10.85	2,039,023
2023-12-06	$10.20	$10.64	$10.14	$10.51	$10.51	1,651,790
2023-12-05	$10.11	$10.38	$10.00	$10.00	$10.00	1,976,212
2023-12-04	$10.15	$10.44	$10.04	$10.27	$10.27	1,775,040
2023-12-01	$9.90	$10.26	$9.87	$10.23	$10.23	2,014,651
2023-11-30	$10.20	$10.20	$9.85	$9.93	$9.93	2,769,669
2023-11-29	$10.30	$10.49	$10.18	$10.20	$10.20	2,099,968
2023-11-28	$10.03	$10.36	$9.88	$10.28	$10.28	2,322,060
2023-11-27	$10.02	$10.19	$9.95	$10.01	$10.01	1,659,761
2023-11-24	$10.21	$10.35	$10.04	$10.15	$10.15	706,591
2023-11-22	$10.30	$10.47	$10.21	$10.33	$10.33	2,029,424
2023-11-21	$9.79	$10.13	$9.69	$10.13	$10.13	3,950,369
2023-11-20	$9.56	$9.96	$9.08	$9.81	$9.81	5,689,344
2023-11-17	$10.46	$10.47	$10.15	$10.46	$10.46	2,343,049
2023-11-16	$10.30	$10.49	$10.01	$10.36	$10.36	4,749,029
2023-11-15	$9.39	$10.73	$9.29	$10.49	$10.49	7,191,748
2023-11-14	$8.82	$8.99	$8.71	$8.89	$8.89	2,182,928
2023-11-13	$8.40	$8.54	$8.32	$8.52	$8.52	1,322,530
2023-11-10	$8.63	$8.67	$8.35	$8.44	$8.44	2,325,713
2023-11-09	$8.98	$9.15	$8.58	$8.60	$8.60	1,875,505
2023-11-08	$8.53	$8.98	$8.47	$8.91	$8.91	2,179,039
2023-11-07	$8.00	$8.68	$7.99	$8.62	$8.62	2,390,529
2023-11-06	$8.32	$8.37	$7.91	$8.02	$8.02	1,668,795
2023-11-03	$8.17	$8.58	$8.16	$8.35	$8.35	2,355,695
2023-11-02	$7.69	$7.99	$7.62	$7.99	$7.99	4,121,423
2023-11-01	$7.62	$7.79	$7.37	$7.50	$7.50	6,598,721
2023-10-31	$8.58	$8.65	$7.32	$7.53	$7.53	9,726,852
2023-10-30	$8.59	$8.94	$8.59	$8.87	$8.87	4,624,975
2023-10-27	$8.62	$8.75	$8.45	$8.48	$8.48	3,047,867
2023-10-26	$8.36	$8.57	$8.24	$8.48	$8.48	2,709,534
2023-10-25	$8.20	$8.36	$8.11	$8.34	$8.34	1,794,925
2023-10-24	$8.44	$8.60	$8.17	$8.28	$8.28	1,564,970
2023-10-23	$8.25	$8.48	$8.13	$8.32	$8.32	1,396,391
2023-10-20	$8.23	$8.49	$8.15	$8.39	$8.39	1,911,545
2023-10-19	$8.36	$8.48	$8.23	$8.24	$8.24	1,200,092
2023-10-18	$8.32	$8.45	$8.26	$8.42	$8.42	1,173,518
2023-10-17	$8.42	$8.70	$8.42	$8.44	$8.44	1,104,214
2023-10-16	$8.35	$8.55	$8.28	$8.49	$8.49	1,331,513
2023-10-13	$8.15	$8.28	$8.13	$8.26	$8.26	1,575,672
2023-10-12	$8.52	$8.52	$8.08	$8.20	$8.20	2,021,607
2023-10-11	$8.70	$8.78	$8.39	$8.45	$8.45	2,366,116
2023-10-10	$8.35	$8.72	$8.32	$8.68	$8.68	1,836,137
2023-10-09	$8.25	$8.37	$8.14	$8.29	$8.29	1,100,997
2023-10-06	$8.30	$8.43	$8.27	$8.36	$8.36	1,518,238
2023-10-05	$8.46	$8.56	$8.29	$8.41	$8.41	1,249,024
2023-10-04	$8.70	$8.70	$8.30	$8.47	$8.47	1,762,690
2023-10-03	$8.66	$8.73	$8.52	$8.67	$8.67	1,659,118
2023-10-02	$8.94	$9.03	$8.66	$8.75	$8.75	1,603,029
2023-09-29	$9.01	$9.18	$8.88	$8.92	$8.92	2,621,649
2023-09-28	$8.74	$9.00	$8.66	$8.94	$8.94	1,978,440
2023-09-27	$8.85	$8.97	$8.65	$8.73	$8.73	2,017,992
2023-09-26	$8.84	$8.98	$8.82	$8.84	$8.84	4,722,423
2023-09-25	$8.80	$9.04	$8.80	$8.97	$8.97	1,754,477
2023-09-22	$9.05	$9.11	$8.82	$8.94	$8.94	1,764,135
2023-09-21	$9.35	$9.40	$8.96	$8.97	$8.97	1,797,677
2023-09-20	$9.30	$9.57	$9.11	$9.45	$9.45	2,159,081
2023-09-19	$9.71	$9.83	$9.50	$9.50	$9.50	1,604,149
2023-09-18	$9.80	$9.89	$9.70	$9.75	$9.75	1,238,479
2023-09-15	$10.02	$10.02	$9.81	$9.82	$9.82	2,138,677
2023-09-14	$10.05	$10.14	$9.98	$10.02	$10.02	1,487,726
2023-09-13	$10.12	$10.12	$9.90	$9.93	$9.93	1,419,438
2023-09-12	$10.36	$10.42	$10.06	$10.06	$10.06	1,235,390
2023-09-11	$10.29	$10.40	$10.20	$10.40	$10.40	1,564,031
2023-09-08	$10.23	$10.28	$10.10	$10.19	$10.19	936,865
2023-09-07	$10.06	$10.20	$10.02	$10.15	$10.15	1,517,121
2023-09-06	$10.49	$10.51	$10.04	$10.22	$10.22	1,852,232
2023-09-05	$10.52	$10.67	$10.36	$10.48	$10.48	1,745,985
2023-09-01	$10.37	$10.79	$10.37	$10.64	$10.64	1,936,412
2023-08-31	$10.04	$10.35	$10.01	$10.21	$10.21	2,213,250
2023-08-30	$9.93	$10.12	$9.83	$10.08	$10.08	2,402,992
2023-08-29	$9.94	$10.03	$9.79	$9.90	$9.90	2,282,691
2023-08-28	$9.64	$10.07	$9.64	$9.97	$9.97	2,251,270
2023-08-25	$9.64	$9.66	$9.41	$9.57	$9.57	1,296,027
2023-08-24	$9.80	$9.86	$9.45	$9.59	$9.59	1,991,314
2023-08-23	$9.71	$9.93	$9.60	$9.90	$9.90	2,200,260
2023-08-22	$10.02	$10.09	$9.74	$9.74	$9.74	1,225,793
2023-08-21	$9.98	$10.08	$9.86	$10.05	$10.05	2,135,956
2023-08-18	$10.40	$10.62	$9.99	$10.00	$10.00	2,772,351
2023-08-17	$10.30	$10.79	$10.03	$10.61	$10.61	5,865,586
2023-08-16	$9.75	$9.83	$9.52	$9.53	$9.53	2,228,612
2023-08-15	$10.05	$10.17	$9.79	$9.80	$9.80	2,112,486
2023-08-14	$10.02	$10.17	$9.88	$10.15	$10.15	2,746,220
2023-08-11	$10.14	$10.26	$9.97	$10.15	$10.15	2,182,232
2023-08-10	$10.19	$10.47	$10.15	$10.29	$10.29	3,243,272
2023-08-09	$10.32	$10.77	$9.93	$10.13	$10.13	6,444,801
2023-08-08	$13.10	$13.11	$10.38	$10.46	$10.46	21,253,842
2023-08-07	$10.50	$10.63	$10.00	$10.03	$10.03	7,175,904
2023-08-04	$10.50	$10.76	$10.45	$10.49	$10.49	2,135,446
2023-08-03	$10.13	$10.58	$10.04	$10.44	$10.44	2,204,103
2023-08-02	$10.12	$10.21	$9.88	$10.16	$10.16	2,803,723
2023-08-01	$10.10	$10.65	$9.91	$10.34	$10.34	2,949,408
2023-07-31	$10.24	$10.39	$10.10	$10.13	$10.13	2,029,223
2023-07-28	$10.10	$10.19	$9.97	$10.19	$10.19	1,509,185
2023-07-27	$10.19	$10.31	$9.86	$9.89	$9.89	1,856,546
2023-07-26	$10.09	$10.29	$9.97	$10.10	$10.10	2,006,621
2023-07-25	$9.62	$10.16	$9.62	$10.09	$10.09	2,178,451
2023-07-24	$9.58	$9.98	$9.55	$9.87	$9.87	2,346,201
2023-07-21	$9.70	$9.78	$9.30	$9.60	$9.60	2,322,139
2023-07-20	$9.58	$9.80	$9.50	$9.58	$9.58	2,140,047
2023-07-19	$9.48	$9.86	$9.42	$9.59	$9.59	2,808,088
2023-07-18	$9.18	$9.37	$9.05	$9.36	$9.36	2,056,365
2023-07-17	$9.17	$9.27	$9.01	$9.12	$9.12	2,388,308
2023-07-14	$9.41	$9.48	$9.16	$9.18	$9.18	1,819,411
2023-07-13	$9.37	$9.53	$9.28	$9.48	$9.48	3,270,700
2023-07-12	$9.37	$9.40	$9.09	$9.39	$9.39	2,549,066
2023-07-11	$8.97	$9.28	$8.97	$9.17	$9.17	2,755,685
2023-07-10	$8.94	$9.22	$8.88	$8.90	$8.90	3,009,619
2023-07-07	$8.83	$9.10	$8.81	$8.99	$8.99	2,941,548
2023-07-06	$8.87	$8.87	$8.59	$8.66	$8.66	3,046,027
2023-07-05	$9.31	$9.38	$8.94	$8.97	$8.97	3,360,974
2023-07-03	$8.89	$9.44	$8.89	$9.42	$9.42	1,891,825
2023-06-30	$8.91	$8.96	$8.78	$8.88	$8.88	2,429,327
2023-06-29	$8.79	$9.04	$8.78	$8.83	$8.83	2,488,114
2023-06-28	$8.70	$8.89	$8.55	$8.83	$8.83	3,392,242
2023-06-27	$8.82	$8.84	$8.60	$8.70	$8.70	2,910,000
2023-06-26	$8.90	$9.05	$8.72	$8.74	$8.74	3,552,839
2023-06-23	$9.12	$9.21	$8.85	$8.87	$8.87	5,017,913
2023-06-22	$9.48	$9.48	$9.19	$9.24	$9.24	2,807,690
2023-06-21	$9.54	$9.65	$9.31	$9.52	$9.52	2,482,213
2023-06-20	$9.86	$9.86	$9.49	$9.62	$9.62	2,380,160
2023-06-16	$10.22	$10.22	$9.78	$9.80	$9.80	3,964,206
2023-06-15	$10.13	$10.25	$10.03	$10.22	$10.22	2,279,124
2023-06-14	$10.63	$10.95	$10.03	$10.19	$10.19	3,065,988
2023-06-13	$11.00	$11.03	$10.55	$10.61	$10.61	3,218,415
2023-06-12	$10.55	$10.94	$10.42	$10.93	$10.93	3,526,369
2023-06-09	$10.39	$10.56	$10.36	$10.50	$10.50	3,172,770
2023-06-08	$10.21	$10.44	$10.02	$10.36	$10.36	3,687,010
2023-06-07	$9.90	$10.20	$9.88	$10.14	$10.14	3,354,627
2023-06-06	$9.41	$10.14	$9.38	$10.07	$10.07	3,863,125
2023-06-05	$9.54	$9.66	$9.47	$9.48	$9.48	2,843,547
2023-06-02	$9.21	$9.61	$9.18	$9.61	$9.61	4,859,643
2023-06-01	$9.03	$9.15	$8.72	$9.02	$9.02	3,902,637
2023-05-31	$9.08	$9.25	$8.82	$8.98	$8.98	3,251,734
2023-05-30	$9.28	$9.39	$8.98	$9.11	$9.11	3,341,742
2023-05-26	$9.33	$9.41	$9.16	$9.20	$9.20	2,610,516
2023-05-25	$9.56	$9.56	$9.23	$9.32	$9.32	2,490,620
2023-05-24	$9.38	$9.71	$9.33	$9.69	$9.69	2,600,699
2023-05-23	$9.46	$9.76	$9.35	$9.47	$9.47	3,761,836
2023-05-22	$9.27	$9.51	$9.15	$9.45	$9.45	2,853,231
2023-05-19	$9.40	$9.43	$9.20	$9.22	$9.22	2,005,226
2023-05-18	$9.12	$9.56	$9.09	$9.43	$9.43	3,717,564
2023-05-17	$9.26	$9.34	$9.12	$9.15	$9.15	3,221,048
2023-05-16	$9.65	$9.71	$9.20	$9.22	$9.22	3,329,997
2023-05-15	$9.67	$9.80	$9.59	$9.66	$9.66	4,503,695
2023-05-12	$9.81	$9.94	$9.61	$9.71	$9.71	3,424,190
2023-05-11	$9.69	$9.72	$9.44	$9.47	$9.47	3,716,404
2023-05-10	$10.11	$10.19	$9.75	$9.80	$9.80	4,796,119
2023-05-09	$9.96	$10.06	$9.75	$9.98	$9.98	3,800,466
2023-05-08	$10.13	$10.43	$9.94	$10.10	$10.10	5,914,583
2023-05-05	$9.51	$10.37	$9.47	$10.14	$10.14	8,728,098
2023-05-04	$10.05	$10.23	$9.29	$9.44	$9.44	9,858,394
2023-05-03	$9.62	$11.07	$9.30	$10.17	$10.17	33,676,905
2023-05-02	$9.25	$9.85	$8.72	$9.08	$9.08	50,376,167
2023-05-01	$17.87	$17.92	$17.42	$17.60	$17.60	9,201,716
2023-04-28	$18.24	$18.40	$17.91	$17.98	$17.98	3,642,528
2023-04-27	$18.49	$18.71	$18.12	$18.13	$18.13	3,225,194
2023-04-26	$18.13	$18.50	$18.06	$18.34	$18.34	1,661,351
2023-04-25	$18.23	$18.43	$18.05	$18.06	$18.06	2,340,103
2023-04-24	$18.48	$18.65	$18.31	$18.44	$18.44	1,704,409
2023-04-21	$18.47	$18.64	$18.26	$18.48	$18.48	3,305,887
2023-04-20	$18.40	$18.77	$18.28	$18.60	$18.60	3,169,682
2023-04-19	$17.40	$17.69	$17.31	$17.63	$17.63	2,095,448
2023-04-18	$17.94	$17.95	$17.28	$17.30	$17.30	3,682,680
2023-04-17	$18.28	$18.64	$17.93	$17.94	$17.94	3,335,482
2023-04-14	$17.80	$18.33	$17.71	$18.28	$18.28	3,361,268
2023-04-13	$17.07	$18.30	$17.06	$17.99	$17.99	5,061,484
2023-04-12	$17.11	$17.15	$16.71	$16.77	$16.77	2,914,794
2023-04-11	$16.48	$17.14	$16.47	$17.03	$17.03	3,044,050
2023-04-10	$16.07	$16.38	$15.99	$16.37	$16.37	2,617,568
2023-04-06	$16.23	$16.30	$16.01	$16.23	$16.23	1,878,460
2023-04-05	$16.30	$16.32	$15.91	$16.17	$16.17	2,447,943
2023-04-04	$16.28	$16.42	$15.86	$16.41	$16.41	1,988,563
2023-04-03	$16.30	$16.39	$16.01	$16.19	$16.19	2,513,764
2023-03-31	$16.32	$16.45	$16.03	$16.30	$16.30	4,326,817
2023-03-30	$16.34	$16.39	$16.07	$16.24	$16.24	1,725,414
2023-03-29	$16.30	$16.35	$16.09	$16.17	$16.17	2,814,688
2023-03-28	$15.87	$16.15	$15.78	$16.10	$16.10	3,159,967
2023-03-27	$15.87	$16.01	$15.68	$15.89	$15.89	2,307,197
2023-03-24	$15.28	$15.69	$15.25	$15.68	$15.68	2,173,442
2023-03-23	$15.59	$15.78	$15.35	$15.43	$15.43	2,486,120
2023-03-22	$15.95	$16.01	$15.48	$15.49	$15.49	3,612,289
2023-03-21	$16.01	$16.07	$15.81	$15.97	$15.97	2,733,025
2023-03-20	$16.06	$16.20	$15.70	$15.86	$15.86	2,194,530
2023-03-17	$16.46	$16.65	$16.18	$16.28	$16.28	3,428,674
2023-03-16	$16.07	$16.49	$15.82	$16.44	$16.44	2,169,395
2023-03-15	$15.84	$16.27	$15.79	$16.13	$16.13	1,989,729
2023-03-14	$15.89	$16.02	$15.72	$16.00	$16.00	1,997,617
2023-03-13	$15.65	$15.90	$15.52	$15.55	$15.55	2,173,263
2023-03-10	$16.06	$16.15	$15.76	$15.89	$15.89	1,806,096
2023-03-09	$16.53	$16.69	$16.08	$16.15	$16.15	2,260,686
2023-03-08	$16.93	$17.03	$16.38	$16.56	$16.56	2,107,856
2023-03-07	$16.88	$17.17	$16.70	$17.08	$17.08	2,419,965
2023-03-06	$16.57	$17.31	$16.57	$16.87	$16.87	3,651,433
2023-03-03	$16.11	$16.63	$16.10	$16.60	$16.60	2,844,463
2023-03-02	$15.34	$16.08	$15.30	$16.04	$16.04	2,356,142
2023-03-01	$15.96	$16.05	$15.46	$15.51	$15.51	2,954,521
2023-02-28	$15.80	$16.01	$15.80	$15.89	$15.89	3,774,002
2023-02-27	$16.04	$16.30	$15.73	$15.81	$15.81	3,709,904
2023-02-24	$16.32	$16.35	$15.74	$15.99	$15.99	3,386,824
2023-02-23	$15.98	$16.00	$15.63	$15.79	$15.79	2,810,648
2023-02-22	$15.66	$15.94	$15.55	$15.73	$15.73	1,992,934
2023-02-21	$16.23	$16.23	$15.64	$15.66	$15.66	2,869,021
2023-02-17	$16.83	$16.83	$16.22	$16.36	$16.36	2,350,334
2023-02-16	$16.88	$16.99	$16.62	$16.64	$16.64	2,275,305
2023-02-15	$16.76	$17.26	$16.67	$17.19	$17.19	2,074,326
2023-02-14	$16.89	$17.13	$16.69	$16.95	$16.95	1,629,434
2023-02-13	$16.92	$17.11	$16.71	$16.85	$16.85	2,414,436
2023-02-10	$17.00	$17.40	$16.82	$16.95	$16.95	2,505,231
2023-02-09	$17.78	$18.06	$17.06	$17.10	$17.10	2,431,418
2023-02-08	$17.51	$18.13	$17.51	$17.57	$17.57	4,910,250
2023-02-07	$16.47	$17.58	$16.12	$17.43	$17.43	20,721,458
2023-02-06	$21.00	$21.42	$20.70	$21.03	$21.03	4,590,101
2023-02-03	$20.55	$22.02	$20.51	$21.34	$21.34	3,094,317
2023-02-02	$21.09	$21.60	$20.78	$20.89	$20.89	2,442,094
2023-02-01	$20.84	$21.17	$20.16	$20.95	$20.95	2,641,999
2023-01-31	$21.13	$21.62	$20.73	$20.76	$20.76	2,062,708
2023-01-30	$20.19	$21.58	$20.19	$21.13	$21.13	2,492,499
2023-01-27	$20.24	$20.75	$20.19	$20.59	$20.59	1,794,180
2023-01-26	$20.06	$20.41	$19.99	$20.31	$20.31	2,870,640
2023-01-25	$20.30	$20.58	$19.77	$19.80	$19.80	2,943,225
2023-01-24	$21.00	$21.14	$20.63	$20.63	$20.63	1,466,669
2023-01-23	$20.62	$21.27	$19.94	$20.99	$20.99	3,125,444
2023-01-20	$20.82	$20.92	$20.26	$20.56	$20.56	2,776,292
2023-01-19	$21.03	$21.39	$20.45	$20.58	$20.58	4,534,720
2023-01-18	$21.98	$23.19	$20.06	$20.38	$20.38	9,055,355
2023-01-17	$24.61	$24.81	$24.29	$24.44	$24.44	1,240,949
2023-01-13	$24.02	$24.64	$23.94	$24.62	$24.62	1,859,506
2023-01-12	$24.60	$24.75	$23.77	$24.30	$24.30	2,021,436
2023-01-11	$25.54	$25.92	$24.32	$24.53	$24.53	2,018,239
2023-01-10	$25.06	$26.09	$24.45	$25.70	$25.70	1,778,587
2023-01-09	$26.03	$26.51	$24.89	$25.04	$25.04	2,336,550
2023-01-06	$26.34	$26.45	$25.46	$25.68	$25.68	1,050,713
2023-01-05	$25.54	$26.67	$25.31	$26.45	$26.45	1,775,855
2023-01-04	$25.71	$25.97	$25.09	$25.46	$25.46	1,277,097
2023-01-03	$25.73	$25.73	$25.08	$25.41	$25.41	1,332,613
2022-12-30	$25.19	$25.45	$25.04	$25.27	$25.27	660,557
2022-12-29	$25.44	$25.76	$25.27	$25.53	$25.53	906,358
2022-12-28	$25.46	$25.83	$25.21	$25.26	$25.26	1,075,626
2022-12-27	$25.89	$25.89	$25.31	$25.41	$25.41	817,089
2022-12-23	$25.99	$26.18	$25.50	$26.00	$26.00	776,567
2022-12-22	$26.68	$26.72	$25.70	$26.06	$26.06	1,623,028
2022-12-21	$27.03	$27.31	$26.64	$26.87	$26.87	905,882
2022-12-20	$27.09	$27.48	$26.59	$26.76	$26.76	1,022,879
2022-12-19	$27.65	$28.22	$27.13	$27.27	$27.27	1,116,505
2022-12-16	$27.44	$27.91	$27.17	$27.72	$27.72	1,815,543
2022-12-15	$28.53	$28.89	$27.53	$27.62	$27.62	1,443,787
2022-12-14	$28.12	$28.99	$28.02	$28.73	$28.73	1,364,478
2022-12-13	$28.63	$28.74	$27.69	$27.95	$27.95	1,510,870
2022-12-12	$26.96	$27.66	$26.37	$27.65	$27.65	1,010,507
2022-12-09	$27.90	$28.07	$27.16	$27.19	$27.19	761,827
2022-12-08	$27.94	$28.61	$27.81	$28.08	$28.08	788,347
2022-12-07	$27.77	$28.00	$27.45	$27.59	$27.59	893,028
2022-12-06	$28.43	$28.84	$27.70	$28.19	$28.19	1,716,584
2022-12-05	$29.55	$29.75	$28.51	$28.59	$28.59	995,388
2022-12-02	$29.03	$30.05	$28.81	$29.69	$29.69	1,074,708
2022-12-01	$29.81	$29.95	$29.12	$29.59	$29.59	1,333,196
2022-11-30	$28.73	$29.90	$28.22	$29.84	$29.84	2,043,575
2022-11-29	$28.58	$28.72	$27.91	$28.11	$28.11	915,325
2022-11-28	$28.34	$28.81	$28.05	$28.41	$28.41	1,091,190
2022-11-25	$28.44	$28.94	$28.35	$28.56	$28.56	375,164
2022-11-23	$28.46	$28.70	$27.98	$28.56	$28.56	903,360
2022-11-22	$28.50	$28.56	$27.85	$28.33	$28.33	924,964
2022-11-21	$28.04	$28.68	$27.83	$28.61	$28.61	1,000,858
2022-11-18	$29.33	$29.33	$27.74	$28.29	$28.29	1,360,135
2022-11-17	$27.90	$28.85	$27.58	$28.76	$28.76	1,093,418
2022-11-16	$28.68	$29.17	$28.26	$28.52	$28.52	1,512,982
2022-11-15	$27.73	$28.96	$27.73	$28.90	$28.90	1,683,296
2022-11-14	$28.12	$28.29	$26.93	$26.96	$26.96	1,440,267
2022-11-11	$28.70	$29.07	$28.20	$28.21	$28.21	1,338,844
2022-11-10	$28.00	$28.73	$27.87	$28.49	$28.49	1,917,291
2022-11-09	$26.05	$27.36	$25.92	$27.23	$27.23	2,234,331
2022-11-08	$25.99	$26.34	$25.64	$26.28	$26.28	1,419,280
2022-11-07	$26.10	$26.39	$25.25	$25.75	$25.75	1,427,996
2022-11-04	$26.14	$26.25	$25.27	$25.89	$25.89	1,746,897
2022-11-03	$25.64	$26.55	$25.50	$25.55	$25.55	3,095,738
2022-11-02	$26.63	$27.83	$25.10	$25.75	$25.75	10,863,966
2022-11-01	$21.97	$22.33	$21.07	$21.11	$21.11	2,484,914
2022-10-31	$22.51	$22.64	$21.57	$21.57	$21.57	2,056,620
2022-10-28	$21.98	$22.89	$21.95	$22.81	$22.81	1,196,843
2022-10-27	$21.76	$22.50	$21.66	$22.06	$22.06	1,361,555
2022-10-26	$21.94	$22.49	$21.67	$21.70	$21.70	800,762
2022-10-25	$21.14	$22.27	$21.14	$22.19	$22.19	1,178,902
2022-10-24	$21.49	$21.50	$20.19	$21.00	$21.00	1,100,179
2022-10-21	$21.34	$21.85	$20.78	$21.50	$21.50	871,808
2022-10-20	$21.07	$22.08	$21.05	$21.32	$21.32	1,285,402
2022-10-19	$21.73	$22.09	$21.00	$21.11	$21.11	1,176,001
2022-10-18	$22.37	$22.79	$21.47	$21.87	$21.87	1,428,891
2022-10-17	$20.63	$21.78	$20.59	$21.76	$21.76	1,581,896
2022-10-14	$22.07	$22.20	$19.93	$20.02	$20.02	1,976,319
2022-10-13	$20.54	$22.00	$20.42	$21.75	$21.75	1,281,365
2022-10-12	$21.01	$21.81	$20.44	$21.56	$21.56	1,155,893
2022-10-11	$21.01	$21.24	$19.99	$20.92	$20.92	1,092,246
2022-10-10	$21.14	$21.47	$20.67	$21.24	$21.24	912,624
2022-10-07	$21.66	$21.85	$21.00	$21.10	$21.10	1,103,431
2022-10-06	$21.52	$22.07	$21.47	$22.04	$22.04	926,963
2022-10-05	$21.42	$21.76	$20.62	$21.48	$21.48	1,205,483
2022-10-04	$21.77	$22.42	$21.66	$21.88	$21.88	1,209,470
2022-10-03	$21.23	$21.47	$20.73	$21.20	$21.20	1,100,225
2022-09-30	$21.44	$21.96	$21.07	$21.07	$21.07	1,336,464
2022-09-29	$22.24	$22.53	$21.40	$21.63	$21.63	2,067,805
2022-09-28	$20.70	$22.76	$20.59	$22.68	$22.68	2,334,947
2022-09-27	$21.02	$21.28	$20.24	$20.51	$20.51	1,380,279
2022-09-26	$19.95	$21.12	$19.92	$20.67	$20.67	2,615,788
2022-09-23	$18.99	$19.25	$18.68	$18.95	$18.95	1,600,306
2022-09-22	$19.94	$20.05	$19.31	$19.32	$19.32	1,797,486
2022-09-21	$21.14	$21.14	$19.92	$20.03	$20.03	1,313,863
2022-09-20	$21.45	$21.66	$20.90	$21.09	$21.09	1,082,091
2022-09-19	$21.04	$21.86	$20.89	$21.86	$21.86	1,629,861
2022-09-16	$22.54	$22.57	$20.98	$21.13	$21.13	2,214,807
2022-09-15	$21.74	$22.97	$21.74	$22.93	$22.93	1,911,375
2022-09-14	$21.57	$21.94	$21.23	$21.94	$21.94	1,104,786
2022-09-13	$22.09	$22.53	$21.55	$21.62	$21.62	1,885,086
2022-09-12	$23.04	$23.37	$22.58	$23.12	$23.12	1,468,652
2022-09-09	$22.87	$23.47	$22.86	$23.07	$23.07	1,339,556
2022-09-08	$21.95	$22.72	$21.72	$22.72	$22.72	1,753,676
2022-09-07	$20.43	$21.46	$20.34	$21.45	$21.45	1,462,468
2022-09-06	$20.71	$20.80	$20.25	$20.34	$20.34	1,380,596
2022-09-02	$20.23	$20.64	$19.74	$20.64	$20.64	2,046,852
2022-09-01	$19.40	$19.97	$19.35	$19.95	$19.95	1,805,373
2022-08-31	$19.46	$20.08	$19.32	$19.68	$19.68	1,741,353
2022-08-30	$20.00	$20.19	$19.07	$19.07	$19.07	1,474,203
2022-08-29	$19.09	$19.93	$19.08	$19.71	$19.71	1,586,987
2022-08-26	$20.49	$20.55	$19.15	$19.34	$19.34	1,140,436
2022-08-25	$20.48	$20.58	$19.81	$20.37	$20.37	1,051,078
2022-08-24	$19.73	$20.60	$19.60	$20.24	$20.24	1,621,377
2022-08-23	$19.70	$20.07	$19.59	$19.66	$19.66	1,331,025
2022-08-22	$20.76	$20.85	$19.57	$19.64	$19.64	1,605,580
2022-08-19	$20.83	$21.27	$20.38	$21.15	$21.15	1,874,596
2022-08-18	$20.68	$21.21	$20.37	$21.18	$21.18	1,601,842
2022-08-17	$21.47	$21.75	$20.72	$20.77	$20.77	2,409,746
2022-08-16	$22.31	$22.42	$21.76	$21.95	$21.95	1,244,263
2022-08-15	$22.42	$22.85	$22.23	$22.55	$22.55	1,257,125
2022-08-12	$22.29	$22.70	$22.18	$22.60	$22.60	852,832
2022-08-11	$23.07	$23.39	$22.06	$22.09	$22.09	1,189,397
2022-08-10	$22.14	$22.94	$22.09	$22.94	$22.94	1,274,739
2022-08-09	$22.14	$22.41	$21.37	$21.56	$21.56	1,340,120
2022-08-08	$23.69	$23.92	$22.44	$22.44	$22.44	2,376,284
2022-08-05	$23.48	$23.86	$22.69	$23.59	$23.59	2,901,910
2022-08-04	$22.13	$22.19	$21.28	$21.63	$21.63	2,114,975
2022-08-03	$21.54	$22.20	$20.83	$22.15	$22.15	2,287,862
2022-08-02	$20.90	$21.76	$20.90	$21.38	$21.38	1,524,481
2022-08-01	$21.50	$21.68	$20.87	$21.14	$21.14	2,490,277
2022-07-29	$21.12	$21.37	$20.61	$21.30	$21.30	1,254,214
2022-07-28	$20.34	$21.09	$20.03	$21.05	$21.05	1,214,317
2022-07-27	$20.19	$21.00	$19.93	$20.90	$20.90	2,460,309
2022-07-26	$20.19	$20.39	$19.71	$19.73	$19.73	1,052,183
2022-07-25	$20.50	$20.58	$19.85	$20.39	$20.39	1,354,975
2022-07-22	$21.06	$21.09	$20.30	$20.47	$20.47	1,216,240
2022-07-21	$20.12	$21.11	$19.96	$21.11	$21.11	1,663,439
2022-07-20	$19.75	$20.41	$19.60	$20.34	$20.34	1,999,170
2022-07-19	$19.50	$19.93	$19.27	$19.58	$19.58	2,182,149
2022-07-18	$19.50	$20.31	$19.49	$19.75	$19.75	2,129,309
2022-07-15	$18.74	$19.43	$18.55	$19.42	$19.42	1,550,126
2022-07-14	$18.52	$18.61	$17.81	$18.36	$18.36	1,183,750
2022-07-13	$17.92	$18.69	$17.72	$18.54	$18.54	1,375,470
2022-07-12	$17.61	$18.45	$17.61	$18.38	$18.38	1,957,973
2022-07-11	$19.20	$19.31	$17.43	$17.57	$17.57	2,169,913
2022-07-08	$18.73	$19.47	$18.50	$19.37	$19.37	2,674,099
2022-07-07	$18.96	$19.25	$18.44	$18.94	$18.94	3,212,968
2022-07-06	$19.29	$19.39	$18.54	$18.86	$18.86	1,599,141
2022-07-05	$18.71	$19.20	$17.98	$19.18	$19.18	2,375,308
2022-07-01	$19.00	$19.56	$18.78	$19.15	$19.15	3,005,914
2022-06-30	$18.05	$18.85	$17.52	$18.78	$18.78	2,884,287
2022-06-29	$17.81	$18.32	$17.68	$18.28	$18.28	1,806,746
2022-06-28	$19.52	$19.79	$18.33	$18.35	$18.35	2,027,759
2022-06-27	$19.45	$19.76	$18.72	$19.43	$19.43	2,111,493
2022-06-24	$19.24	$20.01	$19.15	$19.39	$19.39	15,989,663
2022-06-23	$18.56	$19.25	$18.44	$19.17	$19.17	2,842,564
2022-06-22	$18.27	$18.89	$18.23	$18.49	$18.49	3,322,846
2022-06-21	$19.12	$19.56	$18.43	$18.45	$18.45	3,795,879
2022-06-17	$17.31	$19.16	$17.31	$19.15	$19.15	3,461,216
2022-06-16	$17.91	$17.93	$16.72	$17.02	$17.02	2,519,064
2022-06-15	$17.71	$18.95	$17.71	$18.59	$18.59	2,383,792
2022-06-14	$17.32	$17.75	$17.06	$17.53	$17.53	2,608,296
2022-06-13	$18.06	$18.53	$17.13	$17.29	$17.29	2,596,860
2022-06-10	$19.28	$19.33	$18.78	$18.95	$18.95	1,608,058
2022-06-09	$20.29	$20.42	$19.70	$19.74	$19.74	1,722,269
2022-06-08	$20.62	$21.19	$20.34	$20.55	$20.55	1,847,887
2022-06-07	$20.60	$20.94	$20.21	$20.47	$20.47	2,264,480
2022-06-06	$21.47	$21.79	$20.72	$20.89	$20.89	2,754,390
2022-06-03	$21.47	$21.85	$20.52	$21.14	$21.14	4,025,350
2022-06-02	$18.78	$20.49	$18.57	$20.42	$20.42	2,705,007
2022-06-01	$19.39	$19.65	$18.59	$18.74	$18.74	2,252,283
2022-05-31	$19.38	$19.69	$19.07	$19.46	$19.46	2,052,262
2022-05-27	$18.83	$19.37	$18.75	$19.34	$19.34	1,652,072
2022-05-26	$18.37	$18.78	$18.23	$18.63	$18.63	2,802,221
2022-05-25	$17.96	$18.45	$17.88	$18.17	$18.17	2,456,875
2022-05-24	$18.39	$18.39	$17.56	$17.98	$17.98	2,073,551
2022-05-23	$18.61	$18.70	$17.91	$18.42	$18.42	2,511,804
2022-05-20	$19.47	$19.53	$18.16	$18.60	$18.60	2,159,870
2022-05-19	$18.48	$19.65	$18.32	$19.24	$19.24	3,084,780
2022-05-18	$18.84	$19.13	$18.18	$18.51	$18.51	2,621,907
2022-05-17	$18.80	$19.40	$18.59	$19.25	$19.25	3,163,167
2022-05-16	$18.29	$20.41	$17.30	$18.73	$18.73	8,158,033
2022-05-13	$17.77	$18.26	$17.58	$18.20	$18.20	3,263,967
2022-05-12	$16.25	$18.14	$16.17	$17.70	$17.70	4,204,909
2022-05-11	$17.97	$18.15	$16.26	$16.46	$16.46	4,150,994
2022-05-10	$17.82	$18.08	$16.64	$17.73	$17.73	4,340,014
2022-05-09	$18.33	$18.74	$17.43	$17.50	$17.50	4,318,179
2022-05-06	$19.68	$19.89	$18.38	$18.65	$18.65	5,689,158
2022-05-05	$20.09	$21.08	$18.89	$19.51	$19.51	8,643,631
2022-05-04	$17.60	$20.50	$17.40	$20.39	$20.39	22,928,057
2022-05-03	$15.73	$18.18	$15.66	$17.42	$17.42	50,792,406
2022-05-02	$24.61	$25.45	$24.06	$24.98	$24.98	6,970,091
2022-04-29	$25.55	$26.46	$24.62	$24.74	$24.74	2,404,508
2022-04-28	$25.49	$26.05	$24.81	$25.70	$25.70	1,730,753
2022-04-27	$25.89	$26.93	$25.15	$25.25	$25.25	2,692,258
2022-04-26	$26.90	$27.11	$25.54	$25.90	$25.90	2,273,225
2022-04-25	$26.47	$27.37	$26.19	$27.32	$27.32	2,202,223
2022-04-22	$27.88	$28.26	$26.55	$26.74	$26.74	2,302,851
2022-04-21	$30.22	$30.58	$27.89	$27.99	$27.99	2,540,388
2022-04-20	$32.06	$32.09	$29.63	$29.66	$29.66	3,041,869
2022-04-19	$31.44	$32.65	$31.44	$32.18	$32.18	1,445,256
2022-04-18	$32.16	$32.47	$31.47	$31.51	$31.51	2,508,219
2022-04-14	$32.68	$32.94	$31.89	$32.36	$32.36	1,346,768
2022-04-13	$32.28	$33.21	$32.13	$32.50	$32.50	2,138,849
2022-04-12	$33.21	$34.83	$32.08	$32.32	$32.32	4,402,983
2022-04-11	$34.69	$36.03	$34.45	$35.29	$35.29	1,413,308
2022-04-08	$34.95	$35.67	$34.80	$35.20	$35.20	1,409,191
2022-04-07	$35.45	$36.30	$34.80	$35.26	$35.26	1,808,239
2022-04-06	$35.68	$36.14	$34.73	$35.57	$35.57	2,167,761
2022-04-05	$37.11	$37.64	$36.15	$36.21	$36.21	1,787,410
2022-04-04	$36.74	$37.18	$36.31	$37.03	$37.03	1,933,051
2022-04-01	$36.56	$37.07	$36.31	$36.52	$36.52	1,868,251
2022-03-31	$36.17	$36.68	$36.00	$36.28	$36.28	1,948,769
2022-03-30	$35.96	$36.40	$35.74	$36.04	$36.04	1,487,852
2022-03-29	$36.34	$36.83	$35.77	$36.43	$36.43	2,127,356
2022-03-28	$35.46	$36.52	$35.15	$35.82	$35.82	1,741,941
2022-03-25	$35.80	$35.80	$34.90	$35.41	$35.41	1,882,370
2022-03-24	$34.25	$35.75	$34.21	$35.74	$35.74	2,170,636
2022-03-23	$33.77	$35.09	$33.43	$34.21	$34.21	1,712,042
2022-03-22	$33.55	$34.57	$33.55	$34.32	$34.32	1,837,982
2022-03-21	$33.60	$34.16	$32.95	$33.62	$33.62	2,298,611
2022-03-18	$32.74	$33.80	$32.39	$33.73	$33.73	3,779,850
2022-03-17	$31.91	$32.90	$31.59	$32.88	$32.88	2,529,012
2022-03-16	$31.37	$31.88	$30.83	$31.82	$31.82	2,455,411
2022-03-15	$30.27	$31.08	$30.00	$30.81	$30.81	2,122,485
2022-03-14	$29.81	$31.22	$29.59	$30.18	$30.18	2,825,463
2022-03-11	$30.86	$30.88	$29.83	$30.07	$30.07	2,834,392
2022-03-10	$30.46	$31.14	$29.91	$30.64	$30.64	2,087,897
2022-03-09	$30.56	$31.93	$30.06	$30.92	$30.92	2,448,213
2022-03-08	$30.10	$31.08	$30.00	$30.25	$30.25	2,591,124
2022-03-07	$30.94	$31.32	$30.08	$30.26	$30.26	3,140,512
2022-03-04	$30.62	$31.26	$30.35	$30.74	$30.74	2,433,371
2022-03-03	$31.83	$32.17	$30.50	$30.63	$30.63	2,704,866
2022-03-02	$31.11	$32.09	$30.84	$31.87	$31.87	2,528,996
2022-03-01	$31.05	$32.23	$30.97	$31.34	$31.34	2,297,651
2022-02-28	$30.70	$31.60	$30.48	$31.27	$31.27	2,951,457
2022-02-25	$30.50	$31.02	$29.62	$31.01	$31.01	3,117,732
2022-02-24	$27.87	$30.85	$27.81	$30.69	$30.69	4,125,965
2022-02-23	$28.80	$29.97	$28.58	$29.12	$29.12	3,665,280
2022-02-22	$27.86	$28.75	$27.58	$28.03	$28.03	1,997,656
2022-02-18	$28.99	$29.23	$28.15	$28.29	$28.29	1,795,134
2022-02-17	$29.74	$29.80	$28.81	$28.92	$28.92	1,924,899
2022-02-16	$30.30	$30.49	$29.55	$29.92	$29.92	2,519,825
2022-02-15	$30.87	$31.40	$30.59	$30.77	$30.77	2,346,385
2022-02-14	$30.45	$31.44	$30.25	$30.44	$30.44	2,850,332
2022-02-11	$31.73	$32.30	$30.40	$30.73	$30.73	2,846,317
2022-02-10	$32.32	$32.97	$31.34	$31.60	$31.60	4,504,036
2022-02-09	$31.09	$33.10	$30.83	$33.01	$33.01	7,846,049
2022-02-08	$28.87	$31.90	$27.75	$31.63	$31.63	21,001,992
2022-02-07	$26.34	$27.68	$26.26	$27.27	$27.27	9,435,146
2022-02-04	$25.06	$26.47	$24.72	$26.31	$26.31	3,308,726
2022-02-03	$25.55	$25.89	$24.86	$24.92	$24.92	2,823,874
2022-02-02	$27.64	$27.64	$25.93	$26.05	$26.05	2,040,562
2022-02-01	$26.72	$27.22	$26.01	$27.21	$27.21	3,285,212
2022-01-31	$24.62	$26.51	$24.50	$26.47	$26.47	4,041,370
2022-01-28	$24.17	$24.42	$23.23	$24.37	$24.37	4,265,660
2022-01-27	$24.37	$25.07	$23.89	$24.13	$24.13	2,904,587
2022-01-26	$25.84	$26.24	$24.36	$24.36	$24.36	4,476,005
2022-01-25	$26.20	$26.90	$25.15	$25.23	$25.23	4,588,282
2022-01-24	$25.60	$26.68	$24.99	$26.65	$26.65	7,255,734
2022-01-21	$26.44	$27.13	$25.78	$26.21	$26.21	4,955,460
2022-01-20	$28.06	$28.56	$26.75	$26.84	$26.84	5,120,609
2022-01-19	$27.61	$28.41	$27.28	$27.79	$27.79	3,254,410
2022-01-18	$28.80	$29.06	$27.38	$27.51	$27.51	3,297,948
2022-01-14	$29.02	$29.64	$28.43	$28.94	$28.94	2,953,443
2022-01-13	$30.60	$30.69	$29.09	$29.19	$29.19	4,255,523
2022-01-12	$29.78	$30.30	$28.87	$29.03	$29.03	5,134,106
2022-01-11	$29.37	$30.45	$29.30	$29.59	$29.59	3,828,465
2022-01-10	$29.12	$29.42	$27.87	$29.28	$29.28	3,077,369
2022-01-07	$29.41	$30.58	$29.27	$29.55	$29.55	2,597,978
2022-01-06	$28.91	$30.60	$28.82	$29.49	$29.49	3,181,746
2022-01-05	$30.12	$30.98	$28.75	$28.99	$28.99	4,685,816
2022-01-04	$30.59	$31.08	$29.27	$29.66	$29.66	5,245,919
2022-01-03	$30.81	$31.32	$30.09	$31.12	$31.12	2,617,067
2021-12-31	$30.33	$31.31	$30.33	$30.70	$30.70	3,349,134
2021-12-30	$29.29	$30.66	$29.16	$30.52	$30.52	2,597,980
2021-12-29	$29.39	$29.54	$28.81	$29.28	$29.28	2,774,134
2021-12-28	$30.26	$30.32	$29.33	$29.39	$29.39	2,717,884
2021-12-27	$30.26	$30.92	$30.14	$30.28	$30.28	2,305,569
2021-12-23	$30.35	$30.77	$29.70	$30.55	$30.55	2,655,372
2021-12-22	$30.30	$31.41	$30.12	$30.36	$30.36	3,436,531
2021-12-21	$29.44	$30.69	$29.44	$30.40	$30.40	2,569,620
2021-12-20	$29.18	$30.68	$28.85	$29.66	$29.66	5,162,086
2021-12-17	$27.45	$29.66	$26.96	$29.46	$29.46	5,093,337
2021-12-16	$28.23	$28.39	$27.37	$27.69	$27.69	3,060,207
2021-12-15	$27.20	$28.10	$26.72	$27.89	$27.89	2,836,765
2021-12-14	$27.50	$28.49	$27.31	$27.47	$27.47	4,628,441
2021-12-13	$27.72	$28.34	$27.09	$27.92	$27.92	3,883,157
2021-12-10	$27.91	$28.53	$27.25	$27.57	$27.57	2,743,637
2021-12-09	$28.47	$29.22	$27.90	$28.00	$28.00	3,344,355
2021-12-08	$28.22	$28.93	$27.90	$28.71	$28.71	7,695,994
2021-12-07	$29.59	$30.17	$28.13	$28.19	$28.19	6,440,123
2021-12-06	$28.66	$29.93	$27.79	$29.43	$29.43	6,963,102
2021-12-03	$28.89	$28.89	$27.78	$28.56	$28.56	5,982,944
2021-12-02	$28.09	$29.04	$27.74	$28.95	$28.95	6,745,068
2021-12-01	$28.11	$29.43	$27.35	$27.44	$27.44	9,916,566
2021-11-30	$26.10	$27.86	$26.05	$27.85	$27.85	9,355,164
2021-11-29	$25.60	$26.81	$25.30	$25.70	$25.70	5,554,972
2021-11-26	$25.74	$26.38	$24.90	$24.99	$24.99	3,440,411
2021-11-24	$24.79	$25.82	$24.25	$25.25	$25.25	4,622,790
2021-11-23	$25.54	$26.03	$24.86	$25.02	$25.02	5,114,319
2021-11-22	$26.50	$26.50	$25.50	$25.54	$25.54	4,309,195
2021-11-19	$27.02	$27.44	$26.30	$26.53	$26.53	4,305,731
2021-11-18	$28.40	$28.42	$26.71	$27.06	$27.06	6,439,580
2021-11-17	$29.66	$30.28	$28.56	$28.60	$28.60	6,532,466
2021-11-16	$29.29	$29.73	$28.97	$29.69	$29.69	4,285,173
2021-11-15	$29.35	$29.49	$28.91	$29.31	$29.31	4,999,150
2021-11-12	$29.68	$29.75	$29.21	$29.42	$29.42	3,904,462
2021-11-11	$30.20	$30.54	$29.35	$29.64	$29.64	4,850,493
2021-11-10	$29.89	$30.96	$29.39	$30.15	$30.15	5,888,959
2021-11-09	$30.70	$30.72	$29.65	$30.05	$30.05	6,283,163
2021-11-08	$30.84	$31.45	$30.37	$30.78	$30.78	9,422,765
2021-11-05	$31.64	$32.17	$30.59	$30.64	$30.64	9,045,168
2021-11-04	$34.25	$34.34	$31.09	$31.63	$31.63	16,335,018
2021-11-03	$32.07	$34.88	$32.00	$34.08	$34.08	22,873,396
2021-11-02	$39.34	$39.34	$31.97	$32.12	$32.12	76,376,175
2021-11-01	$59.59	$63.12	$59.59	$62.76	$62.76	3,997,955
2021-10-29	$58.35	$59.70	$57.72	$59.44	$59.44	1,852,438
2021-10-28	$58.10	$59.07	$57.25	$58.09	$58.09	1,447,021
2021-10-27	$59.03	$60.14	$57.71	$58.28	$58.28	1,522,351
2021-10-26	$59.29	$59.84	$58.31	$59.03	$59.03	2,272,413
2021-10-25	$59.93	$60.43	$58.78	$58.78	$58.78	2,896,434
2021-10-22	$60.93	$61.55	$59.69	$59.86	$59.86	1,698,587
2021-10-21	$61.57	$62.94	$61.25	$61.42	$61.42	1,706,246
2021-10-20	$63.39	$63.43	$61.30	$61.53	$61.53	2,053,940
2021-10-19	$62.86	$65.09	$62.38	$62.80	$62.80	2,093,282
2021-10-18	$61.37	$63.57	$61.36	$62.34	$62.34	1,710,688
2021-10-15	$62.08	$62.83	$60.57	$61.28	$61.28	2,834,126
2021-10-14	$63.95	$64.45	$61.93	$62.08	$62.08	2,103,569
2021-10-13	$63.47	$65.22	$63.03	$63.50	$63.50	2,287,680
2021-10-12	$62.46	$63.86	$62.18	$62.60	$62.60	1,605,777
2021-10-11	$63.11	$64.19	$62.21	$62.28	$62.28	2,191,881
2021-10-08	$66.55	$66.60	$62.34	$63.67	$63.67	3,062,019
2021-10-07	$68.50	$68.89	$66.27	$66.42	$66.42	2,854,638
2021-10-06	$69.62	$70.59	$69.39	$69.60	$69.60	694,614
2021-10-05	$69.48	$71.31	$69.25	$69.96	$69.96	1,071,301
2021-10-04	$68.35	$69.19	$66.81	$69.07	$69.07	2,172,425
2021-10-01	$68.23	$69.05	$67.09	$68.62	$68.62	1,461,441
2021-09-30	$67.96	$68.79	$67.42	$68.02	$68.02	1,539,470
2021-09-29	$70.09	$70.39	$67.82	$67.96	$67.96	1,397,363
2021-09-28	$70.97	$71.41	$69.49	$69.65	$69.65	1,396,710
2021-09-27	$72.03	$72.85	$70.28	$72.10	$72.10	1,435,860
2021-09-24	$73.66	$73.67	$72.40	$72.85	$72.85	1,033,651
2021-09-23	$73.59	$74.59	$73.05	$73.75	$73.75	899,736
2021-09-22	$73.98	$74.91	$73.02	$73.58	$73.58	881,785
2021-09-21	$73.99	$75.56	$73.97	$74.47	$74.47	1,189,111
2021-09-20	$76.83	$77.22	$73.16	$73.97	$73.97	2,497,741
2021-09-17	$76.75	$78.89	$76.75	$78.25	$78.25	2,469,180
2021-09-16	$74.50	$75.88	$73.72	$75.61	$75.61	1,686,760
2021-09-15	$75.37	$75.37	$72.65	$74.15	$74.15	2,962,457
2021-09-14	$77.06	$77.33	$74.48	$75.56	$75.56	2,071,114
2021-09-13	$78.19	$78.27	$76.08	$77.00	$77.00	1,353,959
2021-09-10	$80.14	$80.62	$78.48	$78.54	$78.54	862,424
2021-09-09	$79.41	$80.91	$79.41	$79.83	$79.83	737,160
2021-09-08	$81.67	$81.67	$79.20	$79.92	$79.92	1,432,023
2021-09-07	$86.70	$87.00	$81.72	$81.86	$81.86	2,035,063
2021-09-03	$84.16	$87.13	$83.60	$86.62	$86.62	1,453,719
2021-09-02	$83.73	$85.49	$83.00	$84.23	$84.23	784,103
2021-09-01	$82.94	$84.65	$82.69	$83.33	$83.33	1,298,849
2021-08-31	$82.97	$83.48	$81.32	$83.22	$83.22	986,379
2021-08-30	$81.77	$83.21	$81.29	$83.16	$83.16	916,181
2021-08-27	$80.56	$82.45	$80.35	$81.21	$81.21	563,460
2021-08-26	$80.82	$82.25	$79.95	$80.71	$80.71	875,425
2021-08-25	$81.02	$81.35	$79.82	$80.64	$80.64	691,756
2021-08-24	$80.33	$81.20	$79.83	$80.93	$80.93	776,158
2021-08-23	$79.11	$81.29	$79.01	$80.30	$80.30	865,423
2021-08-20	$77.50	$78.94	$77.50	$78.86	$78.86	575,247
2021-08-19	$78.36	$79.05	$76.98	$77.44	$77.44	1,107,407
2021-08-18	$80.24	$81.00	$78.91	$79.54	$79.54	921,619
2021-08-17	$79.12	$80.11	$76.98	$80.03	$80.03	1,188,781
2021-08-16	$82.78	$82.80	$79.04	$79.84	$79.84	1,645,010
2021-08-13	$82.40	$83.66	$81.94	$83.25	$83.25	774,198
2021-08-12	$82.64	$82.98	$81.00	$82.40	$82.40	1,294,375
2021-08-11	$85.03	$85.03	$81.27	$83.16	$83.16	2,124,877
2021-08-10	$81.54	$85.71	$80.66	$85.00	$85.00	3,196,468
2021-08-09	$83.86	$83.86	$79.43	$79.78	$79.78	2,830,194
2021-08-06	$86.45	$86.58	$83.62	$83.95	$83.95	919,146
2021-08-05	$88.80	$88.80	$86.75	$87.18	$87.18	886,690
2021-08-04	$88.88	$89.69	$87.41	$88.56	$88.56	667,688
2021-08-03	$89.56	$89.83	$87.96	$88.46	$88.46	882,494
2021-08-02	$89.13	$89.52	$86.57	$89.47	$89.47	824,162
2021-07-30	$89.14	$90.29	$88.26	$88.63	$88.63	982,069
2021-07-29	$88.17	$90.50	$87.49	$89.90	$89.90	1,166,348
2021-07-28	$86.38	$88.37	$86.17	$87.71	$87.71	707,160
2021-07-27	$87.83	$88.51	$83.12	$86.01	$86.01	800,824
2021-07-26	$87.50	$88.94	$87.16	$87.44	$87.44	934,561
2021-07-23	$86.37	$88.24	$86.28	$88.06	$88.06	886,400
2021-07-22	$86.41	$86.90	$85.94	$86.66	$86.66	591,419
2021-07-21	$84.52	$85.74	$83.88	$85.56	$85.56	638,455
2021-07-20	$84.58	$85.46	$82.95	$84.87	$84.87	997,136
2021-07-19	$80.35	$84.20	$80.00	$83.52	$83.52	1,027,844
2021-07-16	$81.67	$82.96	$81.09	$81.58	$81.58	900,760
2021-07-15	$81.55	$82.50	$80.21	$81.47	$81.47	869,189
2021-07-14	$85.09	$85.60	$81.26	$81.43	$81.43	825,141
2021-07-13	$84.63	$85.88	$83.76	$84.66	$84.66	631,700
2021-07-12	$85.24	$86.17	$83.40	$84.51	$84.51	619,006
2021-07-09	$84.52	$86.14	$83.98	$85.24	$85.24	683,626
2021-07-08	$83.49	$84.81	$81.43	$84.29	$84.29	909,891
2021-07-07	$87.08	$87.85	$85.41	$85.47	$85.47	1,336,024
2021-07-06	$84.30	$86.50	$84.30	$86.26	$86.26	1,038,872
2021-07-02	$83.10	$84.36	$83.10	$84.17	$84.17	680,477
2021-07-01	$83.00	$84.09	$81.69	$83.30	$83.30	882,331
2021-06-30	$84.50	$84.98	$82.46	$83.11	$83.11	914,398
2021-06-29	$84.60	$85.64	$83.77	$84.93	$84.93	1,247,905
2021-06-28	$83.48	$85.11	$83.38	$84.61	$84.61	1,220,396
2021-06-25	$83.00	$83.79	$81.85	$82.95	$82.95	2,148,035
2021-06-24	$82.54	$84.05	$82.10	$82.70	$82.70	1,120,488
2021-06-23	$81.20	$82.23	$81.09	$81.43	$81.43	790,325
2021-06-22	$80.04	$81.12	$79.61	$81.09	$81.09	1,013,266
2021-06-21	$79.44	$81.27	$78.61	$80.04	$80.04	1,204,772
2021-06-18	$78.85	$80.62	$78.64	$79.99	$79.99	1,689,265
2021-06-17	$76.42	$79.48	$76.42	$78.52	$78.52	1,576,067
2021-06-16	$76.26	$77.98	$75.61	$76.81	$76.81	1,147,944
2021-06-15	$77.47	$77.82	$75.81	$76.52	$76.52	814,515
2021-06-14	$77.09	$79.05	$77.00	$77.92	$77.92	879,576
2021-06-11	$76.41	$76.88	$75.86	$76.75	$76.75	1,061,134
2021-06-10	$74.50	$76.44	$74.29	$76.09	$76.09	688,958
2021-06-09	$75.95	$76.33	$74.53	$74.54	$74.54	603,961
2021-06-08	$75.04	$75.88	$74.27	$75.34	$75.34	1,116,099
2021-06-07	$72.50	$74.94	$71.66	$74.61	$74.61	1,676,164
2021-06-04	$74.43	$74.76	$72.41	$72.78	$72.78	1,162,477
2021-06-03	$75.82	$76.10	$73.63	$73.83	$73.83	1,876,578
2021-06-02	$76.06	$76.60	$75.25	$76.34	$76.34	827,577
2021-06-01	$76.86	$77.50	$75.37	$76.32	$76.32	1,332,131
2021-05-28	$76.71	$77.74	$76.48	$76.91	$76.91	910,464
2021-05-27	$76.30	$77.68	$75.28	$77.04	$77.04	1,443,532
2021-05-26	$74.88	$77.00	$74.68	$76.32	$76.32	1,422,479
2021-05-25	$74.45	$75.55	$73.51	$74.77	$74.77	2,069,723
2021-05-24	$74.63	$74.77	$72.91	$73.99	$73.99	1,722,211
2021-05-21	$75.09	$75.74	$73.64	$73.85	$73.85	2,197,169
2021-05-20	$75.44	$77.48	$75.44	$76.11	$76.11	1,868,984
2021-05-19	$75.14	$75.17	$72.50	$75.01	$75.01	2,204,515
2021-05-18	$76.46	$78.63	$76.28	$76.72	$76.72	1,710,571
2021-05-17	$76.58	$77.06	$74.42	$75.71	$75.71	2,303,164
2021-05-14	$77.33	$78.60	$76.34	$77.35	$77.35	4,143,366
2021-05-13	$81.01	$81.60	$75.08	$76.07	$76.07	2,464,516
2021-05-12	$80.66	$81.89	$78.63	$79.69	$79.69	1,704,220
2021-05-11	$79.15	$83.39	$77.51	$82.39	$82.39	1,805,533
2021-05-10	$84.19	$84.68	$81.58	$82.14	$82.14	1,233,116
2021-05-07	$85.88	$88.19	$84.78	$85.16	$85.16	1,126,742
2021-05-06	$85.13	$85.90	$83.39	$84.76	$84.76	2,136,442
2021-05-05	$83.61	$87.62	$83.34	$86.02	$86.02	2,689,900
2021-05-04	$85.75	$88.08	$80.16	$83.18	$83.18	5,324,072
2021-05-03	$91.11	$91.52	$83.01	$83.01	$83.01	3,691,990
2021-04-30	$91.33	$92.74	$89.79	$90.33	$90.33	1,126,199
2021-04-29	$96.23	$96.94	$91.51	$92.28	$92.28	835,447
2021-04-28	$94.50	$96.46	$93.60	$95.40	$95.40	886,555
2021-04-27	$96.40	$96.80	$93.95	$94.43	$94.43	836,829
2021-04-26	$93.37	$95.99	$92.70	$95.97	$95.97	981,420
2021-04-23	$93.20	$93.97	$91.00	$92.03	$92.03	1,586,948
2021-04-22	$92.76	$95.60	$92.56	$93.19	$93.19	2,415,975
2021-04-21	$90.14	$93.25	$89.53	$92.62	$92.62	936,589
2021-04-20	$90.68	$91.43	$88.59	$90.94	$90.94	1,084,807
2021-04-19	$91.00	$91.54	$89.01	$89.98	$89.98	1,000,608
2021-04-16	$92.46	$92.73	$90.46	$92.20	$92.20	666,731
2021-04-15	$90.00	$92.37	$89.33	$91.78	$91.78	1,024,527
2021-04-14	$90.82	$92.20	$89.03	$89.16	$89.16	1,357,091
2021-04-13	$90.00	$91.90	$89.18	$90.83	$90.83	1,169,506
2021-04-12	$88.72	$89.32	$87.18	$88.99	$88.99	829,911
2021-04-09	$88.99	$89.70	$87.14	$89.63	$89.63	607,417
2021-04-08	$89.75	$90.02	$88.60	$89.65	$89.65	889,553
2021-04-07	$90.12	$90.38	$87.87	$88.39	$88.39	863,037
2021-04-06	$89.99	$91.55	$89.27	$90.40	$90.40	1,177,650
2021-04-05	$89.06	$89.69	$87.52	$89.02	$89.02	1,224,784
2021-04-01	$88.00	$89.09	$87.52	$88.25	$88.25	1,201,780
2021-03-31	$84.33	$86.48	$83.59	$85.66	$85.66	1,178,281
2021-03-30	$81.89	$84.09	$81.17	$83.44	$83.44	1,383,168
2021-03-29	$84.40	$84.99	$80.33	$81.37	$81.37	1,657,531
2021-03-26	$86.14	$86.89	$82.34	$85.30	$85.30	1,406,652
2021-03-25	$85.00	$87.43	$84.25	$86.23	$86.23	1,142,663
2021-03-24	$90.99	$92.00	$86.05	$86.37	$86.37	1,209,265
2021-03-23	$92.39	$93.14	$90.26	$91.06	$91.06	1,263,369
2021-03-22	$92.41	$94.25	$91.23	$92.60	$92.60	1,194,152
2021-03-19	$89.36	$92.28	$88.48	$91.69	$91.69	1,644,754
2021-03-18	$92.39	$93.92	$89.45	$90.35	$90.35	1,786,520
2021-03-17	$89.72	$95.39	$88.84	$93.96	$93.96	1,694,219
2021-03-16	$92.67	$95.15	$91.51	$91.99	$91.99	1,805,725
2021-03-15	$90.00	$91.68	$88.57	$91.63	$91.63	1,430,905
2021-03-12	$86.50	$89.84	$86.00	$89.20	$89.20	1,614,613
2021-03-11	$87.43	$90.84	$86.86	$89.18	$89.18	2,510,851
2021-03-10	$87.37	$88.54	$84.00	$84.22	$84.22	2,074,317
2021-03-09	$85.06	$87.53	$84.23	$85.94	$85.94	1,949,501
2021-03-08	$87.00	$87.85	$80.48	$81.61	$81.61	2,254,782
2021-03-05	$88.94	$88.94	$81.45	$87.55	$87.55	3,025,373
2021-03-04	$89.17	$90.77	$86.09	$88.59	$88.59	3,374,202
2021-03-03	$96.21	$96.85	$87.28	$89.67	$89.67	4,613,918
2021-03-02	$100.18	$100.19	$97.38	$97.59	$97.59	2,698,930
2021-03-01	$98.40	$99.44	$96.91	$99.05	$99.05	1,075,500
2021-02-26	$95.87	$97.60	$93.18	$96.53	$96.53	1,716,814
2021-02-25	$98.16	$98.78	$91.59	$93.35	$93.35	2,307,825
2021-02-24	$98.95	$100.19	$96.40	$98.15	$98.15	1,608,813
2021-02-23	$99.99	$102.18	$96.52	$99.37	$99.37	4,258,808
2021-02-22	$108.09	$108.27	$102.82	$103.78	$103.78	2,757,448
2021-02-19	$107.42	$109.83	$106.12	$108.78	$108.78	2,698,600
2021-02-18	$102.74	$106.83	$101.11	$105.65	$105.65	5,970,888
2021-02-17	$107.02	$108.00	$101.35	$103.46	$103.46	2,275,869
2021-02-16	$113.43	$115.21	$109.72	$112.00	$112.00	1,692,849
2021-02-12	$106.26	$113.96	$105.98	$113.51	$113.51	2,383,014
2021-02-11	$105.00	$107.45	$102.70	$106.37	$106.37	1,729,987
2021-02-10	$104.31	$106.46	$101.03	$105.03	$105.03	1,964,740
2021-02-09	$106.43	$111.95	$100.10	$102.35	$102.35	5,633,901
2021-02-08	$104.00	$105.12	$101.22	$102.00	$102.00	2,458,374
2021-02-05	$100.51	$103.14	$100.46	$102.15	$102.15	1,318,872
2021-02-04	$99.55	$101.21	$98.58	$99.88	$99.88	1,063,443
2021-02-03	$99.34	$100.01	$97.56	$99.17	$99.17	1,275,228
2021-02-02	$96.64	$99.53	$96.56	$98.50	$98.50	1,510,177
2021-02-01	$96.14	$97.63	$94.69	$95.81	$95.81	980,599
2021-01-29	$95.80	$95.99	$91.40	$95.26	$95.26	1,152,732
2021-01-28	$93.86	$96.75	$92.47	$94.17	$94.17	3,113,239
2021-01-27	$96.57	$97.09	$90.51	$93.26	$93.26	2,004,163
2021-01-26	$97.54	$104.00	$97.08	$100.17	$100.17	2,755,141
2021-01-25	$98.48	$99.11	$94.44	$95.82	$95.82	1,712,351
2021-01-22	$99.35	$99.97	$95.91	$96.87	$96.87	2,006,742
2021-01-21	$101.49	$102.12	$99.25	$100.35	$100.35	1,218,736
2021-01-20	$100.58	$101.86	$98.92	$100.04	$100.04	1,462,264
2021-01-19	$98.21	$100.70	$96.66	$99.63	$99.63	1,719,197
2021-01-15	$102.07	$104.82	$97.44	$97.77	$97.77	2,003,338
2021-01-14	$100.00	$101.25	$98.47	$100.45	$100.45	1,688,801
2021-01-13	$98.75	$99.49	$97.26	$98.42	$98.42	1,038,854
2021-01-12	$97.18	$98.54	$96.52	$97.95	$97.95	1,013,764
2021-01-11	$95.00	$98.59	$94.55	$96.52	$96.52	1,622,938
2021-01-08	$92.79	$96.89	$92.29	$96.63	$96.63	2,908,612
2021-01-07	$90.00	$92.49	$89.75	$91.22	$91.22	1,054,936
2021-01-06	$88.36	$92.23	$87.72	$89.57	$89.57	1,658,367
2021-01-05	$87.51	$91.10	$86.99	$90.85	$90.85	2,159,365
2021-01-04	$90.25	$90.54	$85.87	$87.33	$87.33	1,576,904
2020-12-31	$91.07	$91.39	$89.60	$90.33	$90.33	820,851
2020-12-30	$89.23	$91.75	$88.91	$90.57	$90.57	1,331,730
2020-12-29	$92.22	$92.54	$87.07	$88.53	$88.53	1,487,979
2020-12-28	$93.19	$93.69	$90.32	$91.71	$91.71	1,232,190
2020-12-24	$92.47	$93.87	$91.65	$92.41	$92.41	561,010
2020-12-23	$93.61	$94.49	$92.03	$93.08	$93.08	1,468,188
2020-12-22	$91.05	$95.20	$90.32	$93.89	$93.89	2,858,048
2020-12-21	$87.95	$90.89	$86.57	$90.61	$90.61	3,225,478
2020-12-18	$87.50	$88.77	$86.30	$87.50	$87.50	2,107,847
2020-12-17	$87.78	$88.71	$86.26	$87.48	$87.48	2,115,253
2020-12-16	$85.72	$87.81	$85.51	$87.02	$87.02	1,573,431
2020-12-15	$83.54	$86.30	$82.86	$85.66	$85.66	1,709,689
2020-12-14	$81.27	$84.33	$81.00	$83.46	$83.46	1,702,021
2020-12-11	$80.96	$82.75	$80.07	$81.95	$81.95	1,535,271
2020-12-10	$78.30	$81.37	$78.00	$80.57	$80.57	2,193,787
2020-12-09	$79.80	$81.87	$77.62	$78.44	$78.44	1,782,157
2020-12-08	$79.00	$79.77	$77.79	$79.31	$79.31	1,026,255
2020-12-07	$76.94	$78.94	$76.24	$78.48	$78.48	1,321,801
2020-12-04	$76.18	$76.97	$75.30	$75.94	$75.94	1,155,835
2020-12-03	$75.55	$78.28	$75.50	$76.13	$76.13	1,555,671
2020-12-02	$77.67	$77.94	$75.46	$76.03	$76.03	1,745,003
2020-12-01	$78.50	$78.80	$76.38	$78.40	$78.40	1,612,190
2020-11-30	$77.43	$78.49	$75.26	$77.93	$77.93	2,914,569
2020-11-27	$73.50	$75.25	$72.75	$75.01	$75.01	1,290,447
2020-11-25	$69.44	$73.32	$68.46	$72.57	$72.57	3,977,951
2020-11-24	$70.70	$71.49	$68.10	$68.73	$68.73	1,989,590
2020-11-23	$70.83	$71.74	$70.42	$71.33	$71.33	2,400,178
2020-11-20	$70.99	$72.76	$70.42	$71.02	$71.02	2,092,190
2020-11-19	$69.59	$71.56	$69.59	$70.57	$70.57	2,045,195
2020-11-18	$68.05	$70.00	$67.10	$69.04	$69.04	2,096,547
2020-11-17	$68.48	$69.03	$66.90	$68.05	$68.05	2,325,612
2020-11-16	$67.79	$70.39	$67.28	$67.90	$67.90	2,563,299
2020-11-13	$70.97	$71.89	$69.59	$70.39	$70.39	1,413,245
2020-11-12	$70.00	$72.38	$70.00	$70.75	$70.75	2,317,128
2020-11-11	$67.85	$71.09	$67.58	$69.68	$69.68	2,920,495
2020-11-10	$68.47	$68.99	$64.80	$66.09	$66.09	3,600,213
2020-11-09	$71.51	$71.92	$65.28	$69.51	$69.51	4,495,772
2020-11-06	$77.03	$77.91	$75.00	$77.23	$77.23	1,216,440
2020-11-05	$78.25	$78.99	$77.06	$78.00	$78.00	1,491,822
2020-11-04	$75.28	$77.59	$73.80	$76.60	$76.60	1,673,977
2020-11-03	$73.66	$74.47	$72.51	$73.17	$73.17	1,136,032
2020-11-02	$74.85	$75.52	$71.92	$72.88	$72.88	1,529,482
2020-10-30	$74.47	$75.71	$72.54	$73.44	$73.44	2,258,177
2020-10-29	$76.80	$76.90	$74.39	$74.84	$74.84	1,488,524
2020-10-28	$75.66	$77.23	$74.76	$76.17	$76.17	2,350,169
2020-10-27	$80.34	$82.24	$75.82	$77.11	$77.11	8,561,817
2020-10-26	$87.03	$89.99	$84.80	$86.69	$86.69	3,912,089
2020-10-23	$86.09	$87.00	$85.23	$86.76	$86.76	1,905,461
2020-10-22	$86.17	$88.72	$84.57	$86.55	$86.55	2,422,898
2020-10-21	$88.33	$89.08	$85.20	$86.08	$86.08	1,696,502
2020-10-20	$86.53	$88.24	$85.86	$87.02	$87.02	1,228,559
2020-10-19	$85.50	$88.27	$85.33	$86.34	$86.34	1,378,657
2020-10-16	$85.20	$85.93	$84.34	$84.39	$84.39	1,289,568
2020-10-15	$82.75	$84.58	$81.91	$84.06	$84.06	1,650,250
2020-10-14	$85.22	$86.00	$83.20	$84.00	$84.00	1,581,216
2020-10-13	$83.47	$86.23	$83.11	$85.84	$85.84	2,436,319
2020-10-12	$82.42	$83.16	$81.23	$82.85	$82.85	1,437,587
2020-10-09	$80.10	$82.25	$79.91	$81.38	$81.38	951,437
2020-10-08	$80.04	$81.17	$78.79	$79.94	$79.94	1,498,033
2020-10-07	$77.01	$80.04	$76.99	$79.72	$79.72	1,894,513
2020-10-06	$75.26	$78.00	$75.02	$76.17	$76.17	1,770,618
2020-10-05	$72.77	$75.14	$71.54	$74.76	$74.76	1,942,992
2020-10-02	$73.05	$74.48	$72.22	$72.57	$72.57	1,298,806
2020-10-01	$72.44	$74.71	$71.99	$74.51	$74.51	1,519,349
2020-09-30	$71.47	$72.56	$70.45	$71.44	$71.44	1,367,809
2020-09-29	$70.86	$72.15	$70.23	$71.69	$71.69	981,137
2020-09-28	$70.24	$71.96	$70.00	$70.79	$70.79	1,632,521
2020-09-25	$68.30	$70.27	$67.89	$69.66	$69.66	1,026,199
2020-09-24	$69.17	$69.69	$66.81	$67.94	$67.94	1,802,669
2020-09-23	$68.52	$71.52	$68.46	$69.95	$69.95	2,201,030
2020-09-22	$67.54	$68.62	$64.90	$68.49	$68.49	3,868,125
2020-09-21	$63.76	$68.22	$63.75	$68.05	$68.05	4,984,679
2020-09-18	$66.03	$66.37	$62.84	$64.10	$64.10	2,394,302
2020-09-17	$65.08	$65.54	$63.56	$65.26	$65.26	1,801,750
2020-09-16	$66.92	$67.59	$65.27	$66.23	$66.23	1,649,563
2020-09-15	$66.90	$67.14	$65.25	$66.39	$66.39	1,741,429
2020-09-14	$66.59	$66.59	$64.60	$66.01	$66.01	1,456,563
2020-09-11	$66.50	$67.44	$64.70	$65.65	$65.65	2,096,409
2020-09-10	$68.27	$69.15	$64.91	$65.53	$65.53	2,035,794
2020-09-09	$67.12	$68.83	$66.14	$68.02	$68.02	2,343,577
2020-09-08	$65.88	$68.33	$64.72	$66.01	$66.01	2,494,647
2020-09-04	$68.95	$69.76	$63.52	$67.94	$67.94	4,104,021
2020-09-03	$76.10	$76.36	$68.30	$69.90	$69.90	5,068,389
2020-09-02	$77.73	$78.29	$74.13	$77.96	$77.96	4,181,013
2020-09-01	$74.75	$77.42	$74.58	$76.58	$76.58	2,538,027
2020-08-31	$73.25	$73.96	$71.90	$73.74	$73.74	4,158,801
2020-08-28	$75.63	$75.91	$72.77	$72.96	$72.96	2,229,919
2020-08-27	$75.93	$76.14	$73.80	$75.20	$75.20	2,352,396
2020-08-26	$76.23	$76.98	$75.01	$76.34	$76.34	2,744,616
2020-08-25	$72.85	$75.78	$72.63	$75.48	$75.48	3,176,765
2020-08-24	$78.19	$78.67	$72.05	$73.46	$73.46	5,309,753
2020-08-21	$78.30	$79.01	$77.13	$77.79	$77.79	2,923,929
2020-08-20	$77.37	$78.00	$76.23	$77.90	$77.90	3,488,531
2020-08-19	$77.37	$78.94	$75.69	$77.62	$77.62	5,798,057
2020-08-18	$81.77	$82.07	$76.46	$78.22	$78.22	5,182,209
2020-08-17	$78.44	$79.94	$77.89	$79.71	$79.71	2,158,680
2020-08-14	$77.01	$78.00	$76.10	$77.14	$77.14	1,306,465
2020-08-13	$74.09	$79.11	$74.04	$76.86	$76.86	3,296,950
2020-08-12	$77.25	$77.62	$73.93	$74.50	$74.50	5,135,670
2020-08-11	$79.91	$80.15	$76.40	$76.96	$76.96	4,344,135
2020-08-10	$87.90	$88.32	$79.80	$81.53	$81.53	3,888,138
2020-08-07	$85.07	$89.82	$84.84	$86.98	$86.98	4,262,091
2020-08-06	$85.61	$86.48	$83.34	$84.82	$84.82	2,329,554
2020-08-05	$85.44	$86.28	$83.52	$85.11	$85.11	2,755,167
2020-08-04	$86.92	$87.88	$80.46	$85.18	$85.18	9,735,949
2020-08-03	$84.60	$87.97	$83.23	$85.93	$85.93	9,526,721
2020-07-31	$80.00	$81.03	$78.36	$80.97	$80.97	3,304,506
2020-07-30	$74.62	$79.25	$74.50	$78.46	$78.46	2,880,151
2020-07-29	$74.41	$75.45	$73.56	$74.99	$74.99	2,535,854
2020-07-28	$74.38	$74.46	$72.55	$72.84	$72.84	2,469,718
2020-07-27	$74.30	$75.15	$73.13	$74.30	$74.30	1,164,789
2020-07-24	$73.46	$74.22	$71.41	$73.42	$73.42	1,896,031
2020-07-23	$77.05	$79.09	$73.16	$74.63	$74.63	2,950,794
2020-07-22	$76.58	$77.23	$74.89	$76.00	$76.00	1,212,596
2020-07-21	$77.01	$77.64	$75.96	$76.58	$76.58	2,404,459
2020-07-20	$73.50	$77.90	$73.50	$76.94	$76.94	2,905,726
2020-07-17	$71.85	$73.50	$71.02	$73.00	$73.00	1,756,100
2020-07-16	$70.00	$71.63	$69.07	$71.00	$71.00	1,573,500
2020-07-15	$69.02	$71.24	$68.00	$70.91	$70.91	1,954,700
2020-07-14	$70.00	$71.42	$67.07	$69.20	$69.20	3,062,900
2020-07-13	$77.12	$77.42	$70.06	$70.46	$70.46	4,822,400
2020-07-10	$73.90	$75.24	$73.01	$75.02	$75.02	2,393,300
2020-07-09	$74.00	$74.00	$71.21	$72.81	$72.81	2,076,000
2020-07-08	$71.74	$73.78	$71.14	$72.79	$72.79	2,142,300
2020-07-07	$71.00	$72.45	$69.65	$71.24	$71.24	2,776,800
2020-07-06	$71.34	$72.75	$70.33	$71.27	$71.27	4,496,000
2020-07-02	$69.00	$71.24	$68.17	$70.20	$70.20	4,308,400
2020-07-01	$67.26	$68.92	$66.12	$68.08	$68.08	2,269,200
2020-06-30	$66.24	$68.19	$66.20	$67.26	$67.26	2,762,400
2020-06-29	$65.70	$68.28	$63.69	$66.73	$66.73	3,896,600
2020-06-26	$64.85	$66.21	$64.29	$65.42	$65.42	15,314,484
2020-06-25	$64.50	$65.00	$62.52	$64.95	$64.95	4,042,091
2020-06-24	$66.16	$67.28	$62.60	$64.15	$64.15	3,538,077
2020-06-23	$70.14	$70.42	$66.54	$66.72	$66.72	4,230,927
2020-06-22	$69.27	$70.57	$66.92	$69.83	$69.83	5,298,467
2020-06-19	$64.44	$69.05	$63.85	$67.81	$67.81	7,668,135
2020-06-18	$63.67	$64.50	$61.91	$63.11	$63.11	2,226,876
2020-06-17	$62.15	$64.78	$61.62	$63.87	$63.87	5,298,480
2020-06-16	$60.36	$61.00	$57.98	$60.39	$60.39	2,870,626
2020-06-15	$57.43	$59.87	$56.90	$59.37	$59.37	3,073,690
2020-06-12	$58.22	$58.22	$54.85	$56.90	$56.90	2,574,501
2020-06-11	$57.92	$59.79	$56.18	$56.82	$56.82	2,547,698
2020-06-10	$57.05	$60.03	$56.84	$58.84	$58.84	3,181,417
2020-06-09	$58.31	$58.72	$56.49	$56.90	$56.90	2,040,113
2020-06-08	$57.58	$57.91	$55.86	$57.74	$57.74	3,747,790
2020-06-05	$57.95	$59.53	$57.08	$58.54	$58.54	2,499,062
2020-06-04	$60.86	$61.27	$57.71	$58.34	$58.34	3,159,396
2020-06-03	$62.30	$62.81	$58.51	$61.40	$61.40	3,521,088
2020-06-02	$62.68	$65.39	$62.00	$62.56	$62.56	3,466,977
2020-06-01	$61.80	$63.82	$61.08	$62.43	$62.43	4,471,430
2020-05-29	$60.64	$62.07	$59.54	$61.08	$61.08	2,524,662
2020-05-28	$60.56	$63.85	$60.05	$60.47	$60.47	3,591,767
2020-05-27	$61.94	$62.11	$55.70	$60.74	$60.74	4,238,426
2020-05-26	$65.75	$65.96	$61.82	$62.10	$62.10	2,412,418
2020-05-22	$64.23	$65.99	$63.35	$64.91	$64.91	2,489,543
2020-05-21	$63.55	$64.26	$61.58	$62.79	$62.79	2,036,871
2020-05-20	$62.34	$63.22	$61.67	$63.01	$63.01	2,410,579
2020-05-19	$62.55	$63.52	$61.00	$61.03	$61.03	2,897,298
2020-05-18	$66.19	$66.87	$61.44	$62.20	$62.20	5,423,148
2020-05-15	$64.92	$67.98	$64.36	$66.66	$66.66	3,491,910
2020-05-14	$64.03	$66.87	$62.55	$65.30	$65.30	4,374,721
2020-05-13	$63.18	$66.40	$62.32	$64.81	$64.81	5,667,678
2020-05-12	$61.47	$65.42	$60.41	$61.91	$61.91	4,285,833
2020-05-11	$62.49	$63.90	$61.15	$61.17	$61.17	3,642,362
2020-05-08	$59.93	$63.50	$59.23	$63.13	$63.13	5,953,450
2020-05-07	$60.49	$60.65	$58.11	$59.39	$59.39	5,131,011
2020-05-06	$58.66	$62.11	$57.30	$60.40	$60.40	16,075,330
2020-05-05	$53.60	$61.33	$53.00	$57.92	$57.92	38,430,953
2020-05-04	$41.93	$44.31	$41.24	$43.79	$43.79	3,493,975
2020-05-01	$41.87	$42.45	$41.65	$42.36	$42.36	2,447,654
2020-04-30	$41.67	$43.24	$41.54	$42.75	$42.75	1,449,120
2020-04-29	$41.82	$42.69	$40.20	$42.02	$42.02	1,902,045
2020-04-28	$42.70	$43.29	$40.78	$41.15	$41.15	2,494,471
2020-04-27	$40.14	$42.29	$40.01	$41.85	$41.85	1,501,013
2020-04-24	$38.32	$39.59	$37.92	$39.47	$39.47	1,301,683
2020-04-23	$36.84	$38.03	$36.57	$37.82	$37.82	1,402,539
2020-04-22	$36.71	$37.27	$36.50	$36.80	$36.80	1,314,765
2020-04-21	$36.01	$36.40	$34.93	$35.66	$35.66	1,106,229
2020-04-20	$36.18	$37.34	$36.18	$36.42	$36.42	1,228,811
2020-04-17	$36.65	$37.44	$36.02	$36.75	$36.75	1,439,268
2020-04-16	$36.90	$38.55	$34.94	$35.87	$35.87	2,870,953
2020-04-15	$38.98	$40.04	$38.50	$39.75	$39.75	1,830,684
2020-04-14	$38.57	$40.28	$38.42	$39.66	$39.66	3,114,327
2020-04-13	$37.66	$38.35	$36.02	$38.10	$38.10	1,342,594
2020-04-09	$37.23	$37.69	$36.10	$37.65	$37.65	1,684,856
2020-04-08	$35.75	$37.32	$35.50	$36.84	$36.84	2,054,053
2020-04-07	$35.67	$36.96	$34.91	$35.13	$35.13	1,654,530
2020-04-06	$35.07	$35.36	$33.55	$34.93	$34.93	1,796,132
2020-04-03	$33.51	$34.35	$32.53	$34.25	$34.25	1,769,100
2020-04-02	$33.52	$35.37	$33.44	$33.96	$33.96	1,627,056
2020-04-01	$34.95	$35.28	$33.77	$34.13	$34.13	1,783,352
2020-03-31	$36.13	$36.96	$34.94	$35.78	$35.78	2,601,781
2020-03-30	$36.37	$37.50	$36.24	$36.50	$36.50	2,215,328
2020-03-27	$35.62	$37.10	$34.55	$36.26	$36.26	1,552,990
2020-03-26	$34.54	$37.05	$34.46	$36.66	$36.66	2,431,162
2020-03-25	$33.89	$36.50	$33.01	$34.03	$34.03	2,477,416
2020-03-24	$35.78	$36.45	$33.46	$34.15	$34.15	2,626,998
2020-03-23	$30.13	$34.95	$29.23	$34.14	$34.14	2,951,782
2020-03-20	$30.50	$33.48	$29.50	$29.64	$29.64	4,119,149
2020-03-19	$27.50	$31.83	$26.52	$30.00	$30.00	2,946,835
2020-03-18	$30.24	$31.50	$25.89	$27.71	$27.71	2,789,612
2020-03-17	$31.70	$32.56	$29.55	$32.31	$32.31	2,949,259
2020-03-16	$31.52	$35.24	$30.90	$31.50	$31.50	2,673,077
2020-03-13	$38.08	$38.24	$34.68	$36.10	$36.10	3,541,023
2020-03-12	$34.72	$39.91	$34.02	$36.80	$36.80	5,339,496
2020-03-11	$38.00	$38.29	$35.68	$36.74	$36.74	2,548,474
2020-03-10	$38.44	$38.97	$36.14	$38.97	$38.97	1,713,895
2020-03-09	$37.01	$38.86	$36.00	$37.29	$37.29	1,940,979
2020-03-06	$38.00	$39.43	$37.63	$39.16	$39.16	1,250,995
2020-03-05	$39.04	$40.44	$38.40	$38.96	$38.96	1,221,469
2020-03-04	$39.86	$40.00	$38.42	$39.79	$39.79	1,219,522
2020-03-03	$40.60	$40.71	$38.24	$39.26	$39.26	1,684,450
2020-03-02	$39.41	$40.75	$38.98	$40.75	$40.75	1,853,271
2020-02-28	$38.32	$39.62	$37.88	$39.21	$39.21	1,751,685
2020-02-27	$36.66	$39.91	$35.88	$39.01	$39.01	2,906,239
2020-02-26	$37.63	$38.63	$37.07	$37.26	$37.26	1,860,066
2020-02-25	$38.97	$38.97	$37.01	$37.54	$37.54	1,338,400
2020-02-24	$38.51	$39.10	$38.09	$38.74	$38.74	1,731,369
2020-02-21	$40.49	$40.49	$39.48	$40.03	$40.03	1,013,866
2020-02-20	$40.89	$40.97	$40.10	$40.57	$40.57	1,188,843
2020-02-19	$40.86	$41.54	$40.70	$40.97	$40.97	1,196,162
2020-02-18	$40.11	$40.89	$39.87	$40.72	$40.72	1,666,354
2020-02-14	$39.96	$40.33	$39.63	$40.08	$40.08	1,874,953
2020-02-13	$39.74	$40.20	$39.40	$39.90	$39.90	5,400,357
2020-02-12	$41.19	$41.87	$39.03	$40.08	$40.08	3,331,243
2020-02-11	$43.05	$43.38	$40.54	$40.91	$40.91	4,618,945
2020-02-10	$43.00	$44.90	$42.78	$44.61	$44.61	3,832,046
2020-02-07	$42.74	$43.03	$42.17	$42.71	$42.71	2,754,366
2020-02-06	$42.42	$43.47	$42.24	$42.85	$42.85	1,510,103
2020-02-05	$42.95	$43.26	$42.07	$42.24	$42.24	915,970
2020-02-04	$42.27	$43.28	$42.27	$42.63	$42.63	971,049
2020-02-03	$41.42	$42.05	$41.42	$41.75	$41.75	917,311
2020-01-31	$41.87	$42.11	$40.96	$41.23	$41.23	1,197,335
2020-01-30	$40.81	$41.72	$40.77	$41.70	$41.70	1,057,782
2020-01-29	$42.14	$42.37	$41.34	$41.37	$41.37	1,032,234
2020-01-28	$42.80	$42.82	$42.15	$42.36	$42.36	920,360
2020-01-27	$41.72	$42.59	$41.06	$42.43	$42.43	1,434,767
2020-01-24	$43.00	$43.49	$42.26	$42.72	$42.72	1,490,395
2020-01-23	$42.50	$43.14	$42.16	$42.94	$42.94	1,269,624
2020-01-22	$43.48	$43.87	$42.93	$42.94	$42.94	747,125
2020-01-21	$43.40	$43.43	$42.67	$43.01	$43.01	1,563,619
2020-01-17	$43.04	$43.53	$42.47	$43.33	$43.33	2,066,895
2020-01-16	$41.68	$42.73	$41.60	$42.72	$42.72	1,694,678
2020-01-15	$41.41	$42.19	$41.32	$41.38	$41.38	1,107,627
2020-01-14	$41.23	$41.88	$40.84	$41.46	$41.46	1,071,720
2020-01-13	$40.50	$41.65	$40.29	$41.21	$41.21	1,056,844
2020-01-10	$40.46	$40.74	$40.12	$40.24	$40.24	832,401
2020-01-09	$40.53	$40.68	$40.27	$40.49	$40.49	1,246,897
2020-01-08	$39.44	$40.38	$39.38	$40.10	$40.10	1,352,828
2020-01-07	$38.88	$39.96	$38.66	$39.44	$39.44	2,141,247
2020-01-06	$38.08	$39.12	$37.96	$38.88	$38.88	690,629
2020-01-03	$38.41	$38.61	$37.89	$38.31	$38.31	664,473
2020-01-02	$38.09	$39.20	$37.81	$39.03	$39.03	1,366,926
2019-12-31	$37.82	$38.14	$37.75	$37.91	$37.91	688,534
2019-12-30	$38.28	$38.28	$37.56	$37.98	$37.98	733,766
2019-12-27	$39.10	$39.33	$38.13	$38.24	$38.24	982,827
2019-12-26	$38.60	$39.12	$38.52	$39.01	$39.01	500,674
2019-12-24	$38.04	$38.69	$37.89	$38.38	$38.38	180,032
2019-12-23	$38.49	$38.50	$37.93	$38.04	$38.04	876,907
2019-12-20	$38.88	$38.91	$38.04	$38.35	$38.35	1,382,359
2019-12-19	$38.77	$39.45	$38.58	$38.68	$38.68	1,176,689
2019-12-18	$38.47	$38.95	$38.10	$38.49	$38.49	844,444
2019-12-17	$38.51	$38.70	$38.27	$38.37	$38.37	1,085,638
2019-12-16	$37.82	$38.86	$37.82	$38.35	$38.35	1,281,572
2019-12-13	$37.08	$37.68	$37.08	$37.62	$37.62	959,866
2019-12-12	$37.35	$37.60	$36.76	$37.12	$37.12	861,474
2019-12-11	$37.96	$37.97	$37.16	$37.35	$37.35	639,637
2019-12-10	$37.56	$37.99	$37.36	$37.94	$37.94	445,796
2019-12-09	$37.83	$38.18	$37.53	$37.61	$37.61	623,164
2019-12-06	$38.00	$38.43	$37.71	$37.95	$37.95	583,151
2019-12-05	$38.33	$38.75	$37.22	$37.59	$37.59	687,144
2019-12-04	$38.58	$38.94	$37.84	$38.28	$38.28	919,169
2019-12-03	$38.08	$38.52	$37.88	$38.50	$38.50	651,535
2019-12-02	$38.84	$38.89	$37.61	$38.50	$38.50	1,044,415
2019-11-29	$39.21	$39.32	$38.69	$38.77	$38.77	351,981
2019-11-27	$39.44	$39.73	$39.15	$39.42	$39.42	1,018,692
2019-11-26	$38.50	$39.63	$38.45	$39.17	$39.17	1,430,480
2019-11-25	$37.24	$38.53	$37.05	$38.45	$38.45	1,008,518
2019-11-22	$36.27	$36.74	$36.01	$36.60	$36.60	684,422
2019-11-21	$36.75	$36.92	$35.92	$36.07	$36.07	858,575
2019-11-20	$36.67	$37.07	$36.23	$36.59	$36.59	1,227,152
2019-11-19	$37.00	$37.14	$36.64	$36.67	$36.67	644,842
2019-11-18	$36.56	$37.01	$36.26	$36.89	$36.89	635,482
2019-11-15	$36.74	$37.26	$36.35	$36.57	$36.57	964,165
2019-11-14	$35.91	$36.55	$35.76	$36.52	$36.52	882,736
2019-11-13	$35.29	$36.13	$35.29	$36.05	$36.05	940,942
2019-11-12	$34.95	$35.58	$34.40	$35.34	$35.34	1,107,027
2019-11-11	$34.01	$35.08	$34.01	$34.81	$34.81	944,171
2019-11-08	$33.71	$34.25	$33.50	$34.05	$34.05	963,813
2019-11-07	$34.54	$34.85	$33.71	$33.85	$33.85	1,766,437
2019-11-06	$33.74	$35.00	$33.60	$34.42	$34.42	2,459,989
2019-11-05	$34.07	$35.57	$32.66	$33.54	$33.54	8,183,769
2019-11-04	$30.90	$31.11	$29.17	$29.33	$29.33	3,753,655
2019-11-01	$30.77	$31.15	$30.35	$30.75	$30.75	2,514,897
2019-10-31	$31.23	$31.23	$30.47	$30.66	$30.66	1,533,914
2019-10-30	$31.39	$31.62	$30.89	$31.29	$31.29	1,306,814
2019-10-29	$32.45	$32.45	$31.36	$31.42	$31.42	1,365,824
2019-10-28	$32.80	$32.92	$32.14	$32.59	$32.59	2,346,727
2019-10-25	$32.26	$32.99	$32.13	$32.71	$32.71	1,035,850
2019-10-24	$31.75	$32.49	$31.48	$32.36	$32.36	1,148,501
2019-10-23	$32.75	$32.89	$31.40	$31.62	$31.62	1,855,630
2019-10-22	$32.92	$33.12	$32.30	$32.76	$32.76	1,657,495
2019-10-21	$32.45	$32.79	$32.13	$32.73	$32.73	1,189,477
2019-10-18	$32.67	$32.99	$31.90	$32.37	$32.37	1,328,202
2019-10-17	$32.56	$32.88	$32.32	$32.75	$32.75	1,057,167
2019-10-16	$32.85	$33.16	$32.10	$32.30	$32.30	1,352,198
2019-10-15	$32.64	$33.08	$32.27	$33.05	$33.05	992,909
2019-10-14	$32.13	$32.71	$32.00	$32.62	$32.62	1,141,378
2019-10-11	$31.91	$32.67	$31.85	$32.13	$32.13	1,437,249
2019-10-10	$31.15	$31.87	$30.90	$31.49	$31.49	1,370,630
2019-10-09	$30.78	$31.38	$30.53	$31.23	$31.23	1,921,151
2019-10-08	$30.44	$30.85	$30.15	$30.53	$30.53	1,434,902
2019-10-07	$30.47	$31.24	$30.32	$30.78	$30.78	2,221,412
2019-10-04	$29.73	$30.53	$29.51	$30.49	$30.49	2,094,386
2019-10-03	$28.35	$29.61	$28.29	$29.59	$29.59	1,854,602
2019-10-02	$28.91	$29.38	$28.36	$28.46	$28.46	2,092,957
2019-10-01	$30.09	$30.51	$29.21	$29.21	$29.21	1,583,411
2019-09-30	$30.10	$30.16	$29.34	$29.95	$29.95	3,829,961
2019-09-27	$31.09	$31.10	$29.35	$30.05	$30.05	2,224,340
2019-09-26	$31.50	$31.50	$30.25	$30.84	$30.84	2,145,933
2019-09-25	$32.89	$32.99	$30.85	$31.54	$31.54	3,699,107
2019-09-24	$34.15	$34.41	$32.64	$32.94	$32.94	1,873,825
2019-09-23	$33.33	$34.42	$33.33	$34.00	$34.00	1,089,396
2019-09-20	$33.88	$33.96	$32.88	$33.28	$33.28	1,702,743
2019-09-19	$34.45	$34.71	$33.85	$33.92	$33.92	985,712
2019-09-18	$34.97	$35.20	$33.81	$34.25	$34.25	1,753,405
2019-09-17	$34.47	$35.02	$34.38	$34.92	$34.92	1,086,977
2019-09-16	$34.22	$34.91	$34.05	$34.55	$34.55	1,325,385
2019-09-13	$33.90	$34.65	$33.90	$34.48	$34.48	1,851,284
2019-09-12	$34.02	$35.00	$33.85	$33.99	$33.99	2,655,801
2019-09-11	$33.14	$34.32	$33.07	$33.67	$33.67	3,336,778
2019-09-10	$33.59	$33.77	$32.55	$33.12	$33.12	2,230,568
2019-09-09	$35.38	$35.48	$33.24	$33.92	$33.92	3,226,298
2019-09-06	$35.04	$35.44	$33.82	$34.19	$34.19	2,499,344
2019-09-05	$38.00	$38.10	$35.10	$35.15	$35.15	3,443,997
2019-09-04	$38.68	$39.14	$37.44	$37.62	$37.62	1,927,022
2019-09-03	$39.30	$39.81	$38.02	$38.20	$38.20	1,326,320
2019-08-30	$40.33	$40.33	$39.29	$39.64	$39.64	2,258,742
2019-08-29	$40.67	$41.11	$40.18	$40.45	$40.45	3,081,193
2019-08-28	$39.68	$40.37	$39.24	$40.17	$40.17	1,112,327
2019-08-27	$40.79	$41.02	$39.80	$39.91	$39.91	988,409
2019-08-26	$40.48	$40.67	$39.84	$40.42	$40.42	981,037
2019-08-23	$40.72	$41.19	$39.78	$40.05	$40.05	1,181,456
2019-08-22	$41.11	$41.16	$40.05	$40.86	$40.86	1,285,525
2019-08-21	$40.98	$41.23	$40.58	$40.97	$40.97	1,083,108
2019-08-20	$40.69	$41.06	$40.41	$40.42	$40.42	1,433,229
2019-08-19	$41.41	$41.87	$40.85	$40.97	$40.97	1,586,927
2019-08-16	$39.89	$40.58	$39.60	$40.46	$40.46	1,394,440
2019-08-15	$39.67	$40.11	$39.06	$39.54	$39.54	1,771,018
2019-08-14	$41.01	$41.01	$39.05	$39.60	$39.60	1,948,079
2019-08-13	$41.50	$42.14	$41.27	$41.72	$41.72	1,648,916
2019-08-12	$43.32	$43.45	$41.14	$41.48	$41.48	2,771,886
2019-08-09	$44.96	$45.01	$43.42	$43.68	$43.68	1,276,722
2019-08-08	$44.15	$45.54	$44.00	$44.99	$44.99	970,566
2019-08-07	$43.00	$43.71	$42.54	$43.46	$43.46	980,620
2019-08-06	$43.20	$43.61	$42.19	$43.50	$43.50	1,048,632
2019-08-05	$43.77	$43.77	$42.17	$43.12	$43.12	1,422,912
2019-08-02	$44.75	$45.22	$43.87	$44.76	$44.76	1,010,392
2019-08-01	$44.76	$45.74	$44.36	$45.03	$45.03	1,430,420
2019-07-31	$45.88	$46.04	$44.34	$44.92	$44.92	2,254,582
2019-07-30	$44.19	$48.22	$43.02	$45.77	$45.77	5,706,223
2019-07-29	$43.48	$43.59	$41.17	$42.03	$42.03	3,953,533
2019-07-26	$43.17	$43.80	$42.97	$43.48	$43.48	903,351
2019-07-25	$43.51	$43.60	$42.74	$42.77	$42.77	864,956
2019-07-24	$42.44	$43.55	$42.19	$43.51	$43.51	947,180
2019-07-23	$43.19	$43.19	$42.17	$42.63	$42.63	1,087,747
2019-07-22	$43.26	$43.36	$42.59	$42.85	$42.85	1,559,709
2019-07-19	$43.85	$44.19	$43.31	$43.33	$43.33	1,014,082
2019-07-18	$43.75	$43.94	$43.31	$43.79	$43.79	1,378,407
2019-07-17	$44.66	$44.66	$43.56	$43.79	$43.79	1,509,896
2019-07-16	$44.98	$45.19	$44.37	$44.72	$44.72	1,535,297
2019-07-15	$44.35	$44.98	$43.79	$44.98	$44.98	1,574,508
2019-07-12	$44.74	$44.85	$43.95	$44.26	$44.26	1,002,532
2019-07-11	$43.90	$44.83	$43.76	$44.73	$44.73	2,967,293
2019-07-10	$43.23	$44.40	$43.15	$43.62	$43.62	2,008,279
2019-07-09	$42.78	$43.08	$41.91	$42.87	$42.87	1,950,508
2019-07-08	$40.57	$44.45	$40.54	$42.79	$42.79	4,383,001
2019-07-05	$40.21	$40.56	$39.49	$40.55	$40.55	595,940
2019-07-03	$39.99	$40.70	$39.80	$40.43	$40.43	782,872
2019-07-02	$39.40	$39.99	$39.13	$39.98	$39.98	871,551
2019-07-01	$39.43	$39.85	$39.07	$39.40	$39.40	1,671,173
2019-06-28	$38.21	$38.88	$38.18	$38.59	$38.59	2,681,557
2019-06-27	$37.01	$38.31	$37.01	$38.20	$38.20	1,299,584
2019-06-26	$36.74	$37.45	$36.54	$36.90	$36.90	830,014
2019-06-25	$38.52	$38.77	$36.54	$36.59	$36.59	1,563,963
2019-06-24	$39.33	$39.65	$38.38	$38.51	$38.51	782,826
2019-06-21	$39.74	$39.95	$39.18	$39.30	$39.30	801,397
2019-06-20	$40.35	$40.64	$39.42	$39.95	$39.95	1,248,202
2019-06-19	$39.71	$39.92	$38.97	$39.90	$39.90	1,352,492
2019-06-18	$39.92	$40.56	$39.55	$39.61	$39.61	1,062,231
2019-06-17	$39.09	$39.98	$39.07	$39.56	$39.56	847,407
2019-06-14	$38.65	$39.22	$38.49	$38.99	$38.99	702,762
2019-06-13	$38.98	$39.49	$38.73	$38.84	$38.84	722,441
2019-06-12	$38.40	$39.06	$38.14	$38.85	$38.85	735,884
2019-06-11	$39.20	$39.63	$37.82	$38.51	$38.51	1,430,768
2019-06-10	$39.83	$40.16	$39.02	$39.10	$39.10	1,110,262
2019-06-07	$39.83	$39.98	$39.01	$39.38	$39.38	1,194,711
2019-06-06	$38.00	$39.72	$37.60	$39.60	$39.60	1,822,530
2019-06-05	$37.10	$37.60	$36.67	$37.58	$37.58	1,494,349
2019-06-04	$36.26	$36.98	$36.00	$36.97	$36.97	1,886,153
2019-06-03	$37.35	$37.35	$35.52	$35.95	$35.95	1,294,429
2019-05-31	$37.30	$37.80	$36.93	$37.46	$37.46	1,100,369
2019-05-30	$36.14	$37.85	$36.14	$37.85	$37.85	1,419,869
2019-05-29	$36.68	$36.71	$35.79	$36.10	$36.10	1,444,857
2019-05-28	$36.62	$37.21	$36.45	$36.88	$36.88	1,907,447
2019-05-24	$36.53	$37.06	$36.34	$36.74	$36.74	756,950
2019-05-23	$36.82	$36.99	$35.49	$36.05	$36.05	1,375,687
2019-05-22	$37.21	$37.47	$36.82	$37.24	$37.24	821,453
2019-05-21	$37.14	$38.04	$36.94	$37.34	$37.34	1,459,485
2019-05-20	$36.83	$36.93	$36.21	$36.82	$36.82	1,129,260
2019-05-17	$36.82	$37.85	$36.68	$37.45	$37.45	1,569,491
2019-05-16	$36.52	$37.60	$36.52	$37.22	$37.22	2,222,291
2019-05-15	$35.36	$36.71	$35.36	$36.45	$36.45	1,043,251
2019-05-14	$35.06	$36.11	$35.06	$35.77	$35.77	1,362,053
2019-05-13	$35.82	$36.25	$34.86	$34.91	$34.91	1,554,141
2019-05-10	$36.20	$36.82	$35.52	$36.70	$36.70	1,630,878
2019-05-09	$36.03	$36.50	$35.48	$36.28	$36.28	992,631
2019-05-08	$36.24	$36.62	$35.71	$36.35	$36.35	763,490
2019-05-07	$36.83	$37.45	$36.03	$36.46	$36.46	1,779,887
2019-05-06	$36.06	$37.23	$35.70	$37.11	$37.11	1,616,109
2019-05-03	$36.16	$37.95	$35.86	$37.32	$37.32	3,505,864
2019-05-02	$34.88	$35.92	$34.53	$35.87	$35.87	2,826,343
2019-05-01	$35.87	$36.14	$34.70	$34.74	$34.74	5,016,569
2019-04-30	$38.10	$39.47	$35.65	$35.65	$35.65	6,432,833
2019-04-29	$40.26	$40.27	$39.17	$39.71	$39.71	3,237,556
2019-04-26	$39.21	$40.30	$38.87	$40.08	$40.08	2,660,421
2019-04-25	$38.83	$39.23	$38.50	$39.15	$39.15	1,515,380
2019-04-24	$39.00	$39.14	$38.71	$38.98	$38.98	1,411,796
2019-04-23	$38.19	$38.96	$38.05	$38.90	$38.90	1,242,333
2019-04-22	$37.59	$38.35	$37.10	$38.13	$38.13	1,164,727
2019-04-18	$37.61	$37.88	$36.92	$37.80	$37.80	945,418
2019-04-17	$38.19	$38.39	$37.30	$37.64	$37.64	2,100,994
2019-04-16	$38.07	$39.02	$37.97	$38.19	$38.19	1,837,352
2019-04-15	$37.43	$38.42	$37.37	$38.23	$38.23	1,582,752
2019-04-12	$37.64	$37.85	$37.06	$37.32	$37.32	839,202
2019-04-11	$37.51	$37.82	$37.34	$37.61	$37.61	1,286,855
2019-04-10	$36.91	$37.32	$36.78	$37.28	$37.28	1,575,465
2019-04-09	$37.22	$37.69	$36.88	$36.98	$36.98	1,415,636
2019-04-08	$37.12	$37.53	$36.81	$37.26	$37.26	1,019,911
2019-04-05	$37.55	$37.80	$36.84	$37.02	$37.02	1,544,168
2019-04-04	$38.86	$38.97	$36.88	$37.38	$37.38	2,513,313
2019-04-03	$38.45	$39.12	$38.12	$38.87	$38.87	2,118,059
2019-04-02	$37.92	$38.40	$37.49	$38.28	$38.28	1,374,759
2019-04-01	$38.07	$38.07	$37.08	$37.75	$37.75	2,055,355
2019-03-29	$38.09	$38.55	$37.82	$38.12	$38.12	4,444,839
2019-03-28	$37.15	$37.96	$36.94	$37.74	$37.74	1,746,991
2019-03-27	$38.17	$38.29	$36.19	$37.04	$37.04	5,748,003
2019-03-26	$37.65	$38.47	$37.63	$38.31	$38.31	2,528,924
2019-03-25	$36.59	$37.65	$36.07	$37.29	$37.29	3,705,409
2019-03-22	$39.07	$39.56	$36.64	$36.76	$36.76	14,251,865
2019-03-21	$40.40	$40.87	$39.50	$39.66	$39.66	6,510,687
2019-03-20	$41.39	$41.49	$40.72	$40.93	$40.93	1,212,560
2019-03-19	$41.12	$41.69	$40.93	$41.50	$41.50	841,854
2019-03-18	$41.07	$41.50	$40.65	$41.22	$41.22	891,673
2019-03-15	$41.66	$41.66	$40.89	$41.09	$41.09	1,366,683
2019-03-14	$40.70	$41.34	$40.60	$41.23	$41.23	1,425,924
2019-03-13	$40.30	$40.95	$40.10	$40.70	$40.70	999,423
2019-03-12	$40.20	$40.62	$39.69	$40.27	$40.27	1,369,549
2019-03-11	$39.54	$40.20	$39.35	$40.16	$40.16	1,454,317
2019-03-08	$38.85	$39.73	$38.50	$39.46	$39.46	1,125,952
2019-03-07	$39.64	$39.77	$39.08	$39.29	$39.29	866,635
2019-03-06	$39.78	$39.79	$39.02	$39.60	$39.60	1,028,991
2019-03-05	$39.44	$39.67	$38.75	$39.48	$39.48	1,250,651
2019-03-04	$40.40	$40.41	$38.14	$39.24	$39.24	1,882,900
2019-03-01	$39.85	$40.55	$39.81	$40.42	$40.42	1,825,824
2019-02-28	$39.38	$40.00	$39.14	$39.63	$39.63	2,668,257
2019-02-27	$38.75	$39.46	$38.47	$39.45	$39.45	970,162
2019-02-26	$39.28	$39.28	$38.46	$38.94	$38.94	948,890
2019-02-25	$39.37	$39.76	$39.04	$39.50	$39.50	1,470,659
2019-02-22	$38.50	$39.16	$38.34	$39.13	$39.13	1,426,065
2019-02-21	$37.47	$38.35	$37.32	$38.33	$38.33	1,245,039
2019-02-20	$38.00	$38.15	$37.15	$37.48	$37.48	1,216,383
2019-02-19	$37.76	$38.57	$37.76	$37.96	$37.96	1,865,498
2019-02-15	$37.55	$37.79	$37.06	$37.76	$37.76	1,814,235
2019-02-14	$37.26	$37.60	$36.84	$37.35	$37.35	1,283,649
2019-02-13	$37.97	$38.01	$36.94	$37.48	$37.48	2,055,227
2019-02-12	$38.41	$38.76	$36.15	$37.46	$37.46	8,354,412
2019-02-11	$34.53	$35.47	$34.19	$34.80	$34.80	3,878,994
2019-02-08	$34.08	$34.60	$33.25	$34.40	$34.40	2,835,751
2019-02-07	$35.30	$35.50	$34.87	$35.21	$35.21	1,422,659
2019-02-06	$35.86	$36.00	$35.29	$35.65	$35.65	1,206,968
2019-02-05	$35.81	$36.05	$35.36	$35.84	$35.84	1,105,372
2019-02-04	$35.36	$36.01	$35.02	$35.75	$35.75	1,266,451
2019-02-01	$35.10	$35.62	$35.02	$35.40	$35.40	1,448,485
2019-01-31	$34.81	$35.59	$34.80	$35.22	$35.22	1,124,216
2019-01-30	$34.82	$35.00	$34.28	$34.66	$34.66	875,322
2019-01-29	$34.36	$34.67	$34.08	$34.46	$34.46	827,654
2019-01-28	$34.09	$34.74	$33.86	$34.38	$34.38	1,358,517
2019-01-25	$34.51	$34.79	$34.25	$34.64	$34.64	1,274,767
2019-01-24	$33.73	$34.68	$33.55	$34.08	$34.08	810,349
2019-01-23	$33.36	$34.08	$33.08	$33.78	$33.78	2,888,199
2019-01-22	$33.96	$34.00	$32.99	$33.33	$33.33	1,792,207
2019-01-18	$33.58	$34.09	$33.26	$33.90	$33.90	1,614,606
2019-01-17	$32.76	$33.54	$32.65	$33.38	$33.38	1,345,263
2019-01-16	$32.87	$33.45	$32.82	$33.00	$33.00	1,227,219
2019-01-15	$32.31	$32.78	$32.17	$32.71	$32.71	1,273,698
2019-01-14	$32.10	$32.26	$31.56	$31.97	$31.97	779,134
2019-01-11	$32.44	$32.44	$32.00	$32.36	$32.36	812,197
2019-01-10	$32.35	$33.25	$31.70	$32.52	$32.52	1,837,181
2019-01-09	$31.56	$32.54	$31.53	$32.47	$32.47	2,029,550
2019-01-08	$31.00	$31.60	$30.72	$31.26	$31.26	1,728,088
2019-01-07	$29.84	$30.91	$29.69	$30.58	$30.58	1,291,736
2019-01-04	$28.79	$29.99	$28.66	$29.88	$29.88	1,414,901
2019-01-03	$28.21	$28.87	$27.80	$28.32	$28.32	702,616
2019-01-02	$28.00	$28.59	$27.58	$28.49	$28.49	669,359
2018-12-31	$28.20	$28.74	$27.91	$28.42	$28.42	533,865
2018-12-28	$28.10	$28.64	$27.22	$28.00	$28.00	521,565
2018-12-27	$26.95	$27.95	$26.78	$27.95	$27.95	925,844
2018-12-26	$25.40	$27.46	$25.26	$27.44	$27.44	1,113,713
2018-12-24	$25.66	$25.93	$25.16	$25.27	$25.27	596,983
2018-12-21	$27.43	$27.52	$25.72	$25.89	$25.89	1,527,564
2018-12-20	$28.75	$29.09	$27.13	$27.38	$27.38	1,521,020
2018-12-19	$29.45	$30.24	$28.82	$28.99	$28.99	1,792,594
2018-12-18	$29.00	$29.92	$28.94	$29.25	$29.25	1,303,859
2018-12-17	$29.08	$29.59	$28.53	$28.80	$28.80	1,348,643
2018-12-14	$28.54	$29.65	$28.42	$29.21	$29.21	1,157,865
2018-12-13	$29.71	$29.90	$28.69	$28.85	$28.85	836,773
2018-12-12	$29.41	$30.35	$29.04	$29.67	$29.67	1,081,457
2018-12-11	$29.95	$29.96	$28.58	$29.00	$29.00	715,710
2018-12-10	$28.61	$29.79	$28.61	$29.52	$29.52	2,193,152
2018-12-07	$28.60	$28.96	$28.41	$28.69	$28.69	1,605,369
2018-12-06	$27.21	$28.79	$27.02	$28.79	$28.79	1,348,339
2018-12-04	$28.72	$29.03	$27.57	$27.82	$27.82	1,076,044
2018-12-03	$28.50	$28.94	$28.09	$28.82	$28.82	1,296,087
2018-11-30	$27.84	$28.14	$27.56	$27.95	$27.95	791,866
2018-11-29	$27.13	$28.33	$26.86	$27.89	$27.89	1,361,965
2018-11-28	$26.30	$27.33	$26.06	$27.21	$27.21	2,041,894
2018-11-27	$25.71	$26.23	$25.71	$25.97	$25.97	679,874
2018-11-26	$25.41	$26.00	$25.22	$25.96	$25.96	1,178,475
2018-11-23	$24.74	$25.54	$24.74	$25.12	$25.12	250,676
2018-11-21	$25.28	$25.54	$24.72	$24.98	$24.98	853,944
2018-11-20	$23.95	$25.15	$23.21	$24.91	$24.91	993,597
2018-11-19	$26.25	$26.47	$24.78	$24.79	$24.79	1,281,743
2018-11-16	$26.18	$26.99	$25.97	$26.34	$26.34	1,211,367
2018-11-15	$25.82	$26.49	$25.65	$26.48	$26.48	3,499,226
2018-11-14	$26.02	$26.45	$25.80	$26.05	$26.05	2,250,523
2018-11-13	$26.35	$26.74	$25.82	$25.89	$25.89	1,645,868
2018-11-12	$26.92	$26.92	$25.67	$26.20	$26.20	1,414,242
2018-11-09	$27.38	$27.38	$26.53	$27.09	$27.09	1,299,582
2018-11-08	$27.72	$27.99	$27.38	$27.57	$27.57	697,507
2018-11-07	$26.86	$27.96	$26.65	$27.82	$27.82	1,033,328
2018-11-06	$26.56	$27.01	$26.13	$26.62	$26.62	1,777,348
2018-11-05	$26.77	$26.89	$25.97	$26.64	$26.64	1,146,097
2018-11-02	$27.95	$28.20	$26.52	$26.72	$26.72	1,670,756
2018-11-01	$26.38	$27.75	$26.25	$27.60	$27.60	1,918,393
2018-10-31	$26.68	$27.85	$26.68	$27.28	$27.28	1,762,468
2018-10-30	$25.14	$26.83	$24.50	$26.32	$26.32	6,208,947
2018-10-29	$24.27	$24.57	$22.67	$22.99	$22.99	2,371,345
2018-10-26	$24.37	$24.39	$23.32	$23.80	$23.80	1,574,604
2018-10-25	$24.60	$25.23	$24.22	$24.93	$24.93	1,490,388
2018-10-24	$25.17	$25.78	$23.89	$23.90	$23.90	1,591,809
2018-10-23	$24.77	$25.47	$24.50	$25.22	$25.22	968,722
2018-10-22	$25.36	$26.14	$25.32	$25.53	$25.53	880,684
2018-10-19	$25.92	$26.05	$25.15	$25.26	$25.26	759,501
2018-10-18	$26.47	$26.69	$25.22	$25.77	$25.77	757,640
2018-10-17	$27.04	$27.34	$26.51	$26.70	$26.70	919,015
2018-10-16	$26.07	$27.02	$25.75	$26.98	$26.98	990,587
2018-10-15	$25.47	$26.08	$25.00	$25.85	$25.85	784,679
2018-10-12	$25.54	$25.87	$25.04	$25.50	$25.50	1,784,964
2018-10-11	$25.68	$26.32	$24.81	$24.93	$24.93	2,099,325
2018-10-10	$27.52	$27.52	$25.96	$25.97	$25.97	1,446,033
2018-10-09	$27.47	$28.05	$27.28	$27.45	$27.45	1,013,563
2018-10-08	$27.72	$28.19	$27.13	$27.60	$27.60	756,318
2018-10-05	$27.79	$28.34	$26.90	$27.87	$27.87	1,132,496
2018-10-04	$28.83	$28.83	$27.02	$27.68	$27.68	1,606,117
2018-10-03	$28.86	$29.49	$28.40	$28.92	$28.92	1,285,054
2018-10-02	$28.75	$29.48	$28.49	$28.76	$28.76	3,153,955
2018-10-01	$28.50	$28.88	$27.16	$27.42	$27.42	1,248,867
2018-09-28	$28.07	$28.64	$27.55	$28.43	$28.43	2,092,234
2018-09-27	$28.49	$28.99	$26.54	$28.08	$28.08	4,576,061
2018-09-26	$30.83	$31.30	$27.90	$28.42	$28.42	5,164,701
2018-09-25	$31.59	$32.55	$31.37	$32.33	$32.33	941,787
2018-09-24	$31.33	$31.62	$30.66	$31.41	$31.41	895,017
2018-09-21	$31.47	$31.78	$31.35	$31.52	$31.52	1,704,138
2018-09-20	$31.24	$31.52	$30.63	$31.46	$31.46	618,285
2018-09-19	$31.63	$31.87	$30.52	$31.07	$31.07	814,180
2018-09-18	$31.06	$31.73	$30.99	$31.44	$31.44	551,646
2018-09-17	$31.66	$31.94	$30.88	$30.97	$30.97	855,759
2018-09-14	$31.37	$31.81	$31.09	$31.71	$31.71	1,343,359
2018-09-13	$31.55	$32.14	$31.30	$31.46	$31.46	821,381
2018-09-12	$31.73	$31.88	$30.56	$31.46	$31.46	1,142,017
2018-09-11	$31.19	$32.03	$31.16	$31.82	$31.82	726,661
2018-09-10	$31.71	$31.94	$31.13	$31.38	$31.38	836,153
2018-09-07	$30.44	$31.48	$30.44	$31.28	$31.28	726,935
2018-09-06	$31.17	$31.24	$30.15	$30.55	$30.55	857,627
2018-09-05	$32.26	$32.53	$30.58	$31.19	$31.19	901,729
2018-09-04	$32.36	$32.82	$32.33	$32.38	$32.38	1,203,343
2018-08-31	$32.25	$32.71	$32.05	$32.38	$32.38	857,367
2018-08-30	$31.53	$32.54	$31.45	$32.30	$32.30	1,049,717
2018-08-29	$31.11	$31.72	$31.07	$31.59	$31.59	1,363,512
2018-08-28	$31.54	$31.65	$30.99	$31.20	$31.20	1,033,253
2018-08-27	$31.50	$31.65	$31.04	$31.38	$31.38	835,330
2018-08-24	$30.94	$31.65	$30.94	$31.37	$31.37	831,928
2018-08-23	$31.03	$31.38	$30.74	$30.85	$30.85	820,102
2018-08-22	$30.88	$31.44	$30.62	$30.94	$30.94	564,751
2018-08-21	$30.89	$31.29	$30.87	$30.97	$30.97	661,569
2018-08-20	$30.39	$31.02	$30.14	$30.81	$30.81	808,911
2018-08-17	$29.61	$30.25	$29.47	$30.21	$30.21	1,360,945
2018-08-16	$29.38	$30.23	$29.22	$29.76	$29.76	867,210
2018-08-15	$29.25	$30.06	$29.00	$29.15	$29.15	969,078
2018-08-14	$29.01	$29.32	$28.81	$29.28	$29.28	838,883
2018-08-13	$29.52	$29.66	$29.00	$29.02	$29.02	962,520
2018-08-10	$28.51	$29.69	$28.42	$29.51	$29.51	1,200,256
2018-08-09	$28.01	$28.97	$28.01	$28.74	$28.74	889,139
2018-08-08	$27.74	$28.24	$27.55	$27.93	$27.93	686,384
2018-08-07	$27.72	$28.01	$27.38	$27.71	$27.71	716,582
2018-08-06	$27.13	$27.62	$27.07	$27.62	$27.62	1,014,688
2018-08-03	$28.00	$28.00	$26.76	$27.13	$27.13	1,118,980
2018-08-02	$28.09	$28.14	$27.09	$27.97	$27.97	1,610,523
2018-08-01	$27.59	$28.51	$27.49	$28.28	$28.28	1,837,109
2018-07-31	$26.50	$28.30	$26.25	$27.70	$27.70	4,954,356
2018-07-30	$27.34	$27.51	$25.38	$25.47	$25.47	3,921,373
2018-07-27	$29.46	$29.55	$27.18	$27.30	$27.30	1,429,089
2018-07-26	$29.44	$29.84	$29.11	$29.39	$29.39	590,213
2018-07-25	$28.80	$29.84	$28.69	$29.57	$29.57	1,049,073
2018-07-24	$29.50	$29.76	$28.67	$28.85	$28.85	987,717
2018-07-23	$28.95	$29.32	$28.60	$29.26	$29.26	504,260
2018-07-20	$29.14	$29.41	$28.89	$29.06	$29.06	558,549
2018-07-19	$29.27	$29.44	$28.67	$29.13	$29.13	887,155
2018-07-18	$29.30	$29.51	$29.04	$29.29	$29.29	717,751
2018-07-17	$29.15	$29.54	$29.01	$29.26	$29.26	893,731
2018-07-16	$29.08	$29.33	$29.02	$29.13	$29.13	1,253,235
2018-07-13	$29.16	$29.31	$28.76	$28.92	$28.92	458,591
2018-07-12	$29.00	$29.14	$28.53	$29.14	$29.14	1,003,935
2018-07-11	$28.72	$29.27	$28.62	$28.85	$28.85	756,971
2018-07-10	$29.10	$29.41	$28.95	$29.02	$29.02	532,339
2018-07-09	$29.06	$29.26	$28.51	$28.95	$28.95	955,970
2018-07-06	$28.38	$28.95	$28.15	$28.76	$28.76	645,719
2018-07-05	$28.73	$29.10	$27.99	$28.37	$28.37	1,123,889
2018-07-03	$28.61	$28.97	$28.45	$28.54	$28.54	721,824
2018-07-02	$27.53	$28.44	$27.28	$28.41	$28.41	927,980
2018-06-29	$27.72	$28.15	$27.59	$27.79	$27.79	1,001,620
2018-06-28	$27.05	$27.63	$26.61	$27.60	$27.60	1,290,946
2018-06-27	$27.31	$27.57	$26.94	$27.03	$27.03	907,441
2018-06-26	$27.12	$27.62	$26.97	$27.33	$27.33	1,355,834
2018-06-25	$27.61	$27.66	$26.37	$27.00	$27.00	1,533,581
2018-06-22	$28.21	$28.35	$27.46	$27.91	$27.91	2,665,126
2018-06-21	$28.22	$29.07	$27.13	$28.03	$28.03	1,976,466
2018-06-20	$29.43	$29.71	$29.29	$29.42	$29.42	854,855
2018-06-19	$29.32	$29.44	$28.75	$29.38	$29.38	1,521,247
2018-06-18	$28.79	$29.76	$28.70	$29.55	$29.55	1,533,007
2018-06-15	$28.63	$29.09	$28.40	$29.04	$29.04	1,541,951
2018-06-14	$28.68	$29.08	$28.51	$28.79	$28.79	1,539,495
2018-06-13	$29.05	$29.50	$28.21	$28.50	$28.50	2,612,682
2018-06-12	$28.99	$29.55	$28.65	$29.04	$29.04	2,102,422
2018-06-11	$28.43	$28.92	$28.38	$28.91	$28.91	950,604
2018-06-08	$27.98	$28.85	$27.96	$28.47	$28.47	1,441,089
2018-06-07	$28.65	$28.73	$27.64	$28.16	$28.16	1,307,062
2018-06-06	$28.32	$28.59	$28.06	$28.50	$28.50	1,289,295
2018-06-05	$28.08	$28.65	$27.91	$28.31	$28.31	1,116,828
2018-06-04	$28.25	$28.46	$27.75	$28.00	$28.00	1,646,309
2018-06-01	$28.15	$28.22	$27.12	$28.10	$28.10	1,464,071
2018-05-31	$27.55	$28.15	$27.48	$27.97	$27.97	1,236,209
2018-05-30	$27.50	$28.09	$27.46	$27.65	$27.65	1,549,366
2018-05-29	$26.60	$27.55	$26.60	$27.29	$27.29	1,221,556
2018-05-25	$26.67	$26.91	$26.59	$26.84	$26.84	517,062
2018-05-24	$26.21	$26.68	$26.11	$26.61	$26.61	964,502
2018-05-23	$25.61	$26.17	$25.50	$26.16	$26.16	894,338
2018-05-22	$26.31	$26.36	$25.72	$25.74	$25.74	1,013,623
2018-05-21	$26.42	$26.67	$26.25	$26.29	$26.29	886,068
2018-05-18	$25.75	$26.38	$25.72	$26.30	$26.30	1,409,733
2018-05-17	$25.35	$25.77	$25.11	$25.64	$25.64	1,020,100
2018-05-16	$24.61	$25.43	$24.61	$25.29	$25.29	1,430,544
2018-05-15	$24.42	$24.82	$24.16	$24.61	$24.61	1,789,085
2018-05-14	$25.31	$25.31	$24.54	$24.63	$24.63	1,975,477
2018-05-11	$25.40	$25.40	$24.90	$25.28	$25.28	1,306,011
2018-05-10	$24.80	$25.59	$24.71	$25.33	$25.33	1,553,815
2018-05-09	$24.93	$25.06	$24.60	$24.70	$24.70	1,452,423
2018-05-08	$24.57	$25.07	$24.36	$24.94	$24.94	1,712,811
2018-05-07	$24.05	$24.71	$24.00	$24.51	$24.51	2,110,346
2018-05-04	$23.55	$24.01	$23.13	$23.88	$23.88	1,709,555
2018-05-03	$22.63	$23.72	$22.50	$23.66	$23.66	2,069,003
2018-05-02	$22.05	$22.97	$21.97	$22.76	$22.76	1,159,756
2018-05-01	$22.69	$22.75	$21.38	$22.07	$22.07	2,149,346
2018-04-30	$22.57	$23.90	$22.57	$23.21	$23.21	2,922,666
2018-04-27	$20.64	$22.88	$20.40	$22.60	$22.60	4,245,110
2018-04-26	$22.25	$22.47	$21.60	$21.69	$21.69	1,711,792
2018-04-25	$22.06	$22.14	$21.54	$22.08	$22.08	677,068
2018-04-24	$22.41	$22.79	$21.77	$22.00	$22.00	950,039
2018-04-23	$22.64	$22.69	$22.21	$22.27	$22.27	1,223,211
2018-04-20	$23.13	$23.18	$22.04	$22.50	$22.50	1,345,342
2018-04-19	$23.07	$23.54	$23.07	$23.28	$23.28	1,742,633
2018-04-18	$22.63	$23.39	$22.49	$23.10	$23.10	2,203,453
2018-04-17	$22.12	$22.67	$22.12	$22.57	$22.57	1,184,890
2018-04-16	$21.84	$22.10	$21.49	$21.99	$21.99	911,050
2018-04-13	$21.69	$21.97	$21.54	$21.75	$21.75	976,886
2018-04-12	$21.24	$21.67	$21.19	$21.61	$21.61	955,329
2018-04-11	$21.01	$21.40	$20.98	$21.05	$21.05	898,337
2018-04-10	$21.23	$21.38	$20.81	$21.03	$21.03	872,696
2018-04-09	$20.88	$21.47	$20.79	$21.04	$21.04	1,388,869
2018-04-06	$20.81	$21.10	$20.63	$20.80	$20.80	952,996
2018-04-05	$20.73	$21.11	$20.54	$21.05	$21.05	783,153
2018-04-04	$19.87	$20.65	$19.77	$20.61	$20.61	1,083,232
2018-04-03	$20.14	$20.40	$19.88	$20.16	$20.16	1,133,273
2018-04-02	$20.66	$20.66	$19.85	$20.08	$20.08	1,057,526
2018-03-29	$20.41	$20.84	$20.15	$20.66	$20.66	5,251,549
2018-03-28	$21.32	$21.32	$19.50	$20.34	$20.34	2,480,240
2018-03-27	$22.30	$22.45	$21.25	$21.41	$21.41	1,625,263
2018-03-26	$21.63	$22.21	$21.28	$22.16	$22.16	1,497,997
2018-03-23	$21.38	$21.68	$21.15	$21.32	$21.32	1,217,102
2018-03-22	$21.46	$21.77	$21.21	$21.39	$21.39	563,479
2018-03-21	$22.12	$22.19	$21.43	$21.58	$21.58	1,889,571
2018-03-20	$21.54	$22.39	$21.54	$22.20	$22.20	1,591,780
2018-03-19	$21.19	$21.63	$20.98	$21.57	$21.57	1,479,299
2018-03-16	$21.69	$21.69	$21.25	$21.28	$21.28	1,745,063
2018-03-15	$21.83	$22.02	$21.39	$21.74	$21.74	1,151,484
2018-03-14	$21.77	$22.14	$21.57	$21.87	$21.87	1,381,920
2018-03-13	$21.70	$22.39	$21.46	$21.62	$21.62	1,575,471
2018-03-12	$22.27	$22.73	$22.20	$22.27	$22.27	1,042,947
2018-03-09	$23.00	$23.22	$21.94	$22.23	$22.23	1,517,147
2018-03-08	$22.50	$22.98	$22.43	$22.82	$22.82	1,482,952
2018-03-07	$21.90	$22.53	$21.86	$22.50	$22.50	1,213,168
2018-03-06	$21.65	$22.11	$21.51	$22.01	$22.01	2,288,382
2018-03-05	$20.92	$21.61	$20.78	$21.61	$21.61	2,008,323
2018-03-02	$19.50	$21.09	$19.42	$21.07	$21.07	2,592,408
2018-03-01	$19.93	$20.04	$19.46	$19.70	$19.70	708,806
2018-02-28	$20.13	$20.30	$19.91	$19.91	$19.91	1,020,216
2018-02-27	$20.22	$20.38	$19.84	$20.05	$20.05	538,760
2018-02-26	$20.38	$20.48	$19.92	$20.19	$20.19	900,312
2018-02-23	$20.00	$20.49	$19.75	$20.35	$20.35	718,244
2018-02-22	$20.54	$20.73	$19.89	$19.92	$19.92	738,686
2018-02-21	$19.50	$20.78	$19.43	$20.47	$20.47	2,902,553
2018-02-20	$19.54	$19.62	$19.26	$19.48	$19.48	1,253,378
2018-02-16	$19.11	$19.93	$19.03	$19.57	$19.57	1,804,990
2018-02-15	$18.90	$19.23	$18.60	$19.19	$19.19	2,118,129
2018-02-14	$19.09	$19.42	$18.50	$18.99	$18.99	2,476,154
2018-02-13	$17.39	$19.96	$17.30	$19.15	$19.15	8,804,391
2018-02-12	$16.00	$16.53	$15.85	$16.36	$16.36	1,754,981
2018-02-09	$16.29	$16.45	$15.47	$15.93	$15.93	1,266,882
2018-02-08	$16.50	$16.56	$16.12	$16.12	$16.12	962,202
2018-02-07	$16.15	$16.62	$16.05	$16.43	$16.43	816,868
2018-02-06	$16.20	$16.57	$15.63	$16.26	$16.26	1,334,624
2018-02-05	$16.83	$17.22	$16.58	$16.58	$16.58	1,057,187
2018-02-02	$17.20	$17.38	$16.97	$17.06	$17.06	1,096,021
2018-02-01	$17.25	$17.32	$16.85	$17.32	$17.32	758,187
2018-01-31	$17.26	$17.42	$17.16	$17.32	$17.32	566,782
2018-01-30	$17.05	$17.40	$17.05	$17.15	$17.15	330,684
2018-01-29	$17.28	$17.41	$17.12	$17.25	$17.25	656,566
2018-01-26	$17.00	$17.36	$16.80	$17.34	$17.34	805,929
2018-01-25	$16.87	$17.00	$16.60	$16.99	$16.99	559,024
2018-01-24	$16.97	$17.16	$16.59	$16.75	$16.75	886,094
2018-01-23	$16.57	$16.83	$16.53	$16.82	$16.82	445,436
2018-01-22	$16.48	$16.78	$16.34	$16.66	$16.66	276,359
2018-01-19	$16.08	$16.49	$16.02	$16.47	$16.47	516,767
2018-01-18	$16.25	$16.30	$15.79	$16.09	$16.09	655,240
2018-01-17	$16.34	$16.37	$16.15	$16.25	$16.25	752,230
2018-01-16	$16.82	$16.89	$16.18	$16.21	$16.21	638,509
2018-01-12	$16.95	$17.03	$16.68	$16.74	$16.74	565,617
2018-01-11	$16.72	$16.99	$16.72	$16.93	$16.93	340,251
2018-01-10	$16.59	$16.75	$16.53	$16.69	$16.69	250,436
2018-01-09	$16.85	$16.92	$16.60	$16.70	$16.70	494,483
2018-01-08	$16.79	$16.90	$16.53	$16.85	$16.85	587,259
2018-01-05	$16.77	$16.85	$16.61	$16.79	$16.79	503,959
2018-01-04	$16.80	$17.00	$16.53	$16.66	$16.66	632,428
2018-01-03	$16.57	$17.04	$16.40	$16.77	$16.77	1,123,817
2018-01-02	$16.35	$16.55	$16.28	$16.55	$16.55	650,801
2017-12-29	$16.50	$16.61	$16.32	$16.32	$16.32	650,676
2017-12-28	$16.50	$16.50	$16.26	$16.49	$16.49	468,597
2017-12-27	$16.31	$16.53	$16.25	$16.45	$16.45	561,869
2017-12-26	$16.19	$16.46	$16.08	$16.33	$16.33	402,787
2017-12-22	$16.24	$16.36	$16.14	$16.29	$16.29	440,911
2017-12-21	$16.33	$16.45	$16.08	$16.40	$16.40	435,058
2017-12-20	$16.44	$16.67	$16.34	$16.38	$16.38	599,997
2017-12-19	$16.56	$16.60	$16.23	$16.39	$16.39	1,997,388
2017-12-18	$15.85	$16.43	$15.81	$16.43	$16.43	1,824,327
2017-12-15	$15.48	$15.79	$15.42	$15.69	$15.69	817,601
2017-12-14	$15.86	$15.94	$15.39	$15.46	$15.46	529,740
2017-12-13	$15.35	$16.00	$15.35	$15.79	$15.79	1,225,771
2017-12-12	$15.05	$15.51	$15.05	$15.31	$15.31	490,636
2017-12-11	$14.93	$15.19	$14.89	$15.03	$15.03	429,044
2017-12-08	$14.90	$15.15	$14.81	$15.00	$15.00	595,081
2017-12-07	$14.62	$14.92	$14.57	$14.82	$14.82	408,112
2017-12-06	$14.41	$14.69	$14.15	$14.61	$14.61	453,731
2017-12-05	$14.00	$14.51	$13.83	$14.48	$14.48	892,527
2017-12-04	$15.49	$15.50	$14.00	$14.00	$14.00	1,384,589
2017-12-01	$15.16	$15.44	$15.01	$15.44	$15.44	818,818
2017-11-30	$14.89	$15.23	$14.72	$15.21	$15.21	948,563
2017-11-29	$15.13	$15.22	$14.80	$14.89	$14.89	925,806
2017-11-28	$15.07	$15.52	$14.98	$15.52	$15.52	1,468,037
2017-11-27	$14.88	$15.08	$14.88	$15.06	$15.06	440,704
2017-11-24	$14.78	$15.00	$14.68	$14.91	$14.91	194,915
2017-11-22	$14.70	$14.87	$14.57	$14.72	$14.72	507,392
2017-11-21	$14.40	$14.74	$14.34	$14.66	$14.66	662,215
2017-11-20	$14.71	$14.74	$14.19	$14.33	$14.33	1,410,223
2017-11-17	$14.63	$14.94	$14.35	$14.51	$14.51	1,074,931
2017-11-16	$14.25	$14.91	$14.23	$14.73	$14.73	703,119
2017-11-15	$14.16	$14.46	$14.02	$14.25	$14.25	887,176
2017-11-14	$13.99	$14.35	$13.86	$14.31	$14.31	993,279
2017-11-13	$14.05	$14.15	$13.80	$14.04	$14.04	622,336
2017-11-10	$13.92	$14.15	$13.86	$14.09	$14.09	620,038
2017-11-09	$13.99	$14.05	$13.79	$13.99	$13.99	734,350
2017-11-08	$13.94	$14.43	$13.85	$14.14	$14.14	960,096
2017-11-07	$14.61	$14.61	$13.75	$13.99	$13.99	1,955,008
2017-11-06	$14.74	$14.88	$14.53	$14.61	$14.61	1,041,015
2017-11-03	$14.75	$14.97	$14.62	$14.74	$14.74	1,065,697
2017-11-02	$14.60	$15.12	$14.52	$14.74	$14.74	1,314,338
2017-11-01	$15.64	$15.66	$14.47	$14.61	$14.61	3,110,311
2017-10-31	$15.00	$16.16	$14.26	$15.51	$15.51	892,220
2017-10-30	$16.50	$16.50	$16.11	$16.30	$16.30	1,779,940
2017-10-27	$15.86	$16.49	$15.80	$16.48	$16.48	1,951,963
2017-10-26	$15.70	$16.00	$15.60	$15.80	$15.80	493,377
2017-10-25	$15.90	$15.98	$15.12	$15.61	$15.61	714,368
2017-10-24	$15.99	$16.10	$15.69	$15.99	$15.99	608,536
2017-10-23	$15.99	$16.16	$15.92	$15.94	$15.94	759,633
2017-10-20	$15.89	$15.92	$15.56	$15.86	$15.86	712,306
2017-10-19	$15.70	$15.82	$15.51	$15.69	$15.69	730,386
2017-10-18	$15.72	$15.86	$15.59	$15.81	$15.81	700,275
2017-10-17	$16.05	$16.23	$15.55	$15.61	$15.61	948,199
2017-10-16	$15.51	$16.03	$15.40	$15.98	$15.98	2,100,598
2017-10-13	$15.35	$15.55	$15.21	$15.51	$15.51	452,261
2017-10-12	$15.38	$15.56	$15.28	$15.43	$15.43	387,657
2017-10-11	$15.27	$15.43	$15.20	$15.38	$15.38	359,253
2017-10-10	$15.46	$15.47	$15.13	$15.24	$15.24	417,649
2017-10-09	$15.35	$15.54	$15.23	$15.38	$15.38	519,723
2017-10-06	$15.38	$15.49	$15.31	$15.38	$15.38	377,961
2017-10-05	$15.55	$15.64	$15.21	$15.41	$15.41	597,426
2017-10-04	$15.16	$15.65	$15.06	$15.48	$15.48	1,780,738
2017-10-03	$14.88	$15.45	$14.88	$15.17	$15.17	882,842
2017-10-02	$14.83	$15.24	$14.80	$14.86	$14.86	1,029,286
2017-09-29	$14.75	$14.89	$14.70	$14.84	$14.84	669,551
2017-09-28	$15.02	$15.08	$14.66	$14.69	$14.69	607,294
2017-09-27	$14.79	$15.17	$14.72	$15.03	$15.03	976,122
2017-09-26	$14.77	$14.93	$14.50	$14.67	$14.67	507,432
2017-09-25	$14.65	$14.85	$14.22	$14.75	$14.75	1,003,453
2017-09-22	$14.75	$14.90	$14.62	$14.66	$14.66	569,032
2017-09-21	$15.11	$15.11	$14.17	$14.73	$14.73	1,156,919
2017-09-20	$14.68	$15.36	$14.61	$15.25	$15.25	1,309,080
2017-09-19	$14.74	$14.86	$14.53	$14.70	$14.70	504,652
2017-09-18	$14.64	$14.81	$14.59	$14.75	$14.75	460,302
2017-09-15	$14.72	$14.72	$14.43	$14.59	$14.59	1,856,599
2017-09-14	$14.89	$14.97	$14.62	$14.65	$14.65	617,716
2017-09-13	$14.95	$15.17	$14.79	$14.97	$14.97	1,027,658
2017-09-12	$14.13	$14.89	$14.13	$14.87	$14.87	1,539,194
2017-09-11	$14.10	$14.31	$14.02	$14.09	$14.09	677,241
2017-09-08	$13.91	$14.25	$13.72	$13.94	$13.94	946,781
2017-09-07	$13.82	$14.07	$13.72	$13.90	$13.90	827,587
2017-09-06	$14.13	$14.15	$13.52	$13.78	$13.78	742,159
2017-09-05	$13.75	$14.13	$13.75	$14.07	$14.07	824,165
2017-09-01	$14.20	$14.23	$13.63	$13.82	$13.82	1,466,021
2017-08-31	$13.99	$14.19	$13.91	$14.19	$14.19	1,177,703
2017-08-30	$13.99	$14.08	$13.84	$13.91	$13.91	748,774
2017-08-29	$14.00	$14.20	$13.95	$14.05	$14.05	1,574,397
2017-08-28	$14.03	$14.34	$13.94	$14.24	$14.24	841,075
2017-08-25	$14.72	$14.76	$14.03	$14.03	$14.03	874,225
2017-08-24	$14.95	$15.03	$14.54	$14.67	$14.67	875,337
2017-08-23	$14.94	$15.12	$14.86	$14.98	$14.98	592,030
2017-08-22	$14.41	$15.07	$14.41	$15.04	$15.04	946,949
2017-08-21	$14.66	$14.73	$14.35	$14.39	$14.39	565,269
2017-08-18	$14.46	$14.68	$14.39	$14.63	$14.63	879,693
2017-08-17	$14.92	$15.08	$14.42	$14.56	$14.56	1,719,981
2017-08-16	$15.30	$15.42	$15.02	$15.03	$15.03	767,272
2017-08-15	$15.43	$15.43	$15.21	$15.22	$15.22	1,391,564
2017-08-14	$15.26	$15.40	$15.07	$15.36	$15.36	845,510
2017-08-11	$14.67	$15.13	$14.67	$15.03	$15.03	1,800,659
2017-08-10	$14.89	$15.03	$14.65	$14.81	$14.81	2,239,550
2017-08-09	$15.14	$15.24	$14.87	$14.96	$14.96	970,306
2017-08-08	$15.20	$15.38	$15.12	$15.21	$15.21	1,167,948
2017-08-07	$15.05	$15.25	$14.67	$15.20	$15.20	1,302,274
2017-08-04	$15.30	$15.39	$14.96	$14.96	$14.96	1,065,142
2017-08-03	$14.89	$15.95	$14.74	$15.30	$15.30	9,202,294
2017-08-02	$13.80	$14.05	$13.21	$14.05	$14.05	1,878,255
2017-08-01	$13.33	$13.85	$13.21	$13.55	$13.55	1,755,948
2017-07-31	$14.14	$14.20	$13.77	$13.85	$13.85	686,478
2017-07-28	$14.24	$14.41	$14.06	$14.14	$14.14	555,144
2017-07-27	$15.23	$15.25	$14.15	$14.27	$14.27	1,617,177
2017-07-26	$13.43	$15.37	$13.43	$15.25	$15.25	4,067,135
2017-07-25	$14.30	$14.40	$14.07	$14.25	$14.25	1,670,495
2017-07-24	$13.94	$14.26	$13.90	$14.22	$14.22	931,268
2017-07-21	$14.06	$14.33	$13.68	$13.88	$13.88	1,068,250
2017-07-20	$13.92	$14.07	$13.74	$13.98	$13.98	1,316,866
2017-07-19	$13.99	$14.04	$13.81	$13.86	$13.86	756,305
2017-07-18	$13.66	$14.14	$13.49	$13.92	$13.92	1,314,877
2017-07-17	$13.66	$13.83	$13.59	$13.67	$13.67	1,724,910
2017-07-14	$13.44	$13.66	$13.38	$13.66	$13.66	920,960
2017-07-13	$13.45	$13.52	$13.22	$13.44	$13.44	1,148,502
2017-07-12	$12.69	$13.41	$12.69	$13.30	$13.30	1,412,294
2017-07-11	$12.42	$13.11	$12.42	$12.69	$12.69	1,643,606
2017-07-10	$12.27	$12.35	$12.07	$12.26	$12.26	410,420
2017-07-07	$12.02	$12.24	$11.97	$12.24	$12.24	377,024
2017-07-06	$12.08	$12.12	$11.93	$11.96	$11.96	405,413
2017-07-05	$12.13	$12.22	$12.02	$12.18	$12.18	453,884
2017-07-03	$12.30	$12.30	$12.03	$12.15	$12.15	444,172
2017-06-30	$12.50	$12.52	$12.27	$12.29	$12.29	665,809
2017-06-29	$12.70	$12.75	$12.31	$12.41	$12.41	695,116
2017-06-28	$12.67	$12.85	$12.43	$12.73	$12.73	714,227
2017-06-27	$12.86	$13.06	$12.58	$12.62	$12.62	1,600,302
2017-06-26	$12.82	$13.10	$12.69	$12.86	$12.86	1,153,494
2017-06-23	$12.00	$12.92	$11.97	$12.77	$12.77	3,091,328
2017-06-22	$12.00	$12.05	$11.90	$11.96	$11.96	917,626
2017-06-21	$11.80	$12.00	$11.76	$11.99	$11.99	538,486
2017-06-20	$11.99	$12.04	$11.66	$11.77	$11.77	962,222
2017-06-19	$11.72	$12.08	$11.63	$12.00	$12.00	1,480,469
2017-06-16	$11.70	$11.86	$11.61	$11.68	$11.68	1,228,762
2017-06-15	$11.63	$11.91	$11.53	$11.81	$11.81	1,025,082
2017-06-14	$12.22	$12.31	$11.69	$11.82	$11.82	1,857,341
2017-06-13	$12.48	$12.62	$12.13	$12.20	$12.20	1,143,676
2017-06-12	$12.31	$12.44	$12.09	$12.40	$12.40	1,368,387
2017-06-09	$13.00	$13.00	$12.18	$12.35	$12.35	2,206,122
2017-06-08	$12.65	$13.00	$12.58	$12.99	$12.99	2,954,824
2017-06-07	$12.42	$12.83	$12.40	$12.65	$12.65	1,447,613
2017-06-06	$12.30	$12.55	$12.27	$12.45	$12.45	1,292,072
2017-06-05	$12.52	$12.52	$12.20	$12.38	$12.38	840,207
2017-06-02	$12.51	$12.59	$12.35	$12.50	$12.50	1,140,351
2017-06-01	$11.98	$12.55	$11.92	$12.52	$12.52	3,229,639
2017-05-31	$11.91	$12.01	$11.47	$12.00	$12.00	1,166,633
2017-05-30	$12.00	$12.06	$11.76	$11.85	$11.85	1,016,168
2017-05-26	$11.97	$12.09	$11.82	$11.97	$11.97	1,061,894
2017-05-25	$11.98	$12.00	$11.87	$11.90	$11.90	606,078
2017-05-24	$11.93	$12.00	$11.71	$11.94	$11.94	995,459
2017-05-23	$12.16	$12.19	$11.80	$11.92	$11.92	1,227,338
2017-05-22	$11.60	$12.14	$11.53	$12.07	$12.07	2,956,971
2017-05-19	$11.53	$11.70	$11.50	$11.50	$11.50	820,732
2017-05-18	$11.41	$11.55	$11.27	$11.54	$11.54	780,455
2017-05-17	$11.71	$11.71	$11.44	$11.49	$11.49	870,489
2017-05-16	$11.45	$11.68	$11.25	$11.65	$11.65	1,000,613
2017-05-15	$11.55	$11.68	$11.45	$11.66	$11.66	925,798
2017-05-12	$11.62	$11.71	$11.39	$11.53	$11.53	590,292
2017-05-11	$11.58	$11.73	$11.43	$11.68	$11.68	1,080,402
2017-05-10	$11.57	$11.72	$11.36	$11.65	$11.65	1,018,435
2017-05-09	$11.63	$11.72	$11.55	$11.61	$11.61	789,461
2017-05-08	$11.50	$11.62	$11.41	$11.58	$11.58	1,032,371
2017-05-05	$11.51	$11.60	$11.40	$11.49	$11.49	1,063,290
2017-05-04	$10.90	$11.61	$10.80	$11.49	$11.49	2,537,326
2017-05-03	$11.75	$11.99	$11.55	$11.72	$11.72	3,071,983
2017-05-02	$9.92	$12.10	$9.85	$11.79	$11.79	13,036,671
2017-05-01	$9.05	$9.25	$8.97	$9.16	$9.16	1,761,193
2017-04-28	$8.93	$9.07	$8.93	$9.01	$9.01	1,141,115
2017-04-27	$8.81	$8.91	$8.74	$8.91	$8.91	565,189
2017-04-26	$8.42	$8.88	$8.41	$8.75	$8.75	1,045,939
2017-04-25	$8.38	$8.46	$8.32	$8.39	$8.39	503,080
2017-04-24	$8.38	$8.39	$8.26	$8.28	$8.28	404,505
2017-04-21	$8.30	$8.33	$8.21	$8.25	$8.25	449,133
2017-04-20	$8.27	$8.33	$8.19	$8.32	$8.32	376,558
2017-04-19	$8.26	$8.29	$8.18	$8.23	$8.23	392,027
2017-04-18	$8.11	$8.22	$8.09	$8.20	$8.20	190,079
2017-04-17	$8.07	$8.18	$8.04	$8.15	$8.15	195,343
2017-04-13	$8.14	$8.19	$8.05	$8.05	$8.05	208,955
2017-04-12	$8.14	$8.21	$8.04	$8.18	$8.18	285,785
2017-04-11	$8.09	$8.18	$8.04	$8.16	$8.16	320,725
2017-04-10	$8.35	$8.40	$8.05	$8.05	$8.05	362,017
2017-04-07	$8.16	$8.44	$8.10	$8.38	$8.38	540,917
2017-04-06	$8.26	$8.26	$8.09	$8.19	$8.19	335,113
2017-04-05	$8.49	$8.56	$8.25	$8.27	$8.27	690,149
2017-04-04	$8.53	$8.78	$8.43	$8.45	$8.45	1,552,557
2017-04-03	$8.46	$8.48	$8.34	$8.36	$8.36	330,721
2017-03-31	$8.43	$8.47	$8.37	$8.44	$8.44	308,783
2017-03-30	$8.30	$8.47	$8.24	$8.46	$8.46	489,304
2017-03-29	$8.18	$8.33	$7.99	$8.32	$8.32	310,142
2017-03-28	$8.09	$8.24	$8.04	$8.18	$8.18	280,960
2017-03-27	$8.02	$8.15	$7.95	$8.14	$8.14	314,107
2017-03-24	$8.14	$8.23	$8.03	$8.14	$8.14	310,795
2017-03-23	$8.09	$8.19	$8.02	$8.13	$8.13	274,385
2017-03-22	$7.98	$8.11	$7.91	$8.07	$8.07	487,350
2017-03-21	$8.35	$8.35	$7.94	$8.05	$8.05	633,228
2017-03-20	$8.18	$8.35	$8.15	$8.28	$8.28	645,992
2017-03-17	$8.22	$8.27	$8.08	$8.20	$8.20	610,891
2017-03-16	$8.02	$8.13	$8.00	$8.12	$8.12	255,650
2017-03-15	$8.00	$8.02	$7.87	$8.00	$8.00	292,208
2017-03-14	$7.98	$7.99	$7.88	$7.94	$7.94	183,047
2017-03-13	$7.94	$8.06	$7.90	$8.00	$8.00	369,129
2017-03-10	$7.92	$7.96	$7.84	$7.94	$7.94	497,226
2017-03-09	$7.94	$7.97	$7.88	$7.91	$7.91	303,002
2017-03-08	$8.01	$8.02	$7.90	$7.92	$7.92	320,129
2017-03-07	$7.95	$8.00	$7.87	$7.94	$7.94	647,536
2017-03-06	$7.97	$8.06	$7.81	$7.93	$7.93	318,320
2017-03-03	$8.07	$8.11	$8.01	$8.05	$8.05	318,027
2017-03-02	$8.14	$8.15	$8.04	$8.05	$8.05	273,215
2017-03-01	$8.04	$8.18	$7.91	$8.16	$8.16	470,165
2017-02-28	$8.14	$8.15	$7.89	$7.90	$7.90	429,690
2017-02-27	$8.23	$8.24	$8.13	$8.16	$8.16	224,801
2017-02-24	$8.19	$8.28	$8.17	$8.20	$8.20	466,258
2017-02-23	$8.29	$8.29	$8.12	$8.28	$8.28	622,423
2017-02-22	$8.20	$8.30	$8.11	$8.27	$8.27	427,584
2017-02-21	$8.05	$8.25	$8.00	$8.25	$8.25	571,793
2017-02-17	$8.06	$8.10	$8.00	$8.04	$8.04	361,336
2017-02-16	$8.05	$8.10	$7.97	$8.03	$8.03	467,673
2017-02-15	$8.00	$8.09	$7.96	$8.09	$8.09	736,271
2017-02-14	$7.55	$8.27	$7.21	$8.00	$8.00	2,410,238
2017-02-13	$7.26	$7.49	$7.22	$7.40	$7.40	970,971
2017-02-10	$7.17	$7.20	$7.05	$7.19	$7.19	368,335
2017-02-09	$7.00	$7.21	$7.00	$7.12	$7.12	298,616
2017-02-08	$6.96	$7.05	$6.87	$6.98	$6.98	352,118
2017-02-07	$7.04	$7.05	$6.94	$6.95	$6.95	232,110
2017-02-06	$6.95	$7.11	$6.95	$7.00	$7.00	243,943
2017-02-03	$6.94	$6.97	$6.84	$6.96	$6.96	378,084
2017-02-02	$7.04	$7.05	$6.87	$6.89	$6.89	419,526
2017-02-01	$7.20	$7.25	$7.01	$7.02	$7.02	378,738
2017-01-31	$7.13	$7.20	$7.08	$7.19	$7.19	189,495
2017-01-30	$7.17	$7.25	$7.05	$7.16	$7.16	292,016
2017-01-27	$7.14	$7.25	$7.10	$7.24	$7.24	214,098
2017-01-26	$7.27	$7.34	$7.13	$7.14	$7.14	164,670
2017-01-25	$7.44	$7.50	$7.28	$7.30	$7.30	261,946
2017-01-24	$7.24	$7.39	$7.18	$7.38	$7.38	632,771
2017-01-23	$7.22	$7.26	$7.18	$7.23	$7.23	225,512
2017-01-20	$7.16	$7.25	$7.11	$7.24	$7.24	245,667
2017-01-19	$7.28	$7.33	$7.14	$7.16	$7.16	290,321
2017-01-18	$7.32	$7.34	$7.08	$7.29	$7.29	702,732
2017-01-17	$7.63	$7.63	$7.28	$7.30	$7.30	365,888
2017-01-13	$7.50	$7.71	$7.44	$7.65	$7.65	290,947
2017-01-12	$7.48	$7.50	$7.29	$7.50	$7.50	392,524
2017-01-11	$7.48	$7.57	$7.41	$7.54	$7.54	250,446
2017-01-10	$7.22	$7.55	$7.22	$7.51	$7.51	498,096
2017-01-09	$7.46	$7.46	$7.20	$7.22	$7.22	539,066
2017-01-06	$7.60	$7.60	$7.46	$7.49	$7.49	379,668
2017-01-05	$7.46	$7.59	$7.44	$7.56	$7.56	355,038
2017-01-04	$7.41	$7.55	$7.34	$7.52	$7.52	549,792
2017-01-03	$7.42	$7.52	$7.26	$7.35	$7.35	522,959
2016-12-30	$7.45	$7.49	$7.30	$7.38	$7.38	663,456
2016-12-29	$7.60	$7.65	$7.43	$7.45	$7.45	225,503
2016-12-28	$7.60	$7.65	$7.52	$7.57	$7.57	349,292
2016-12-27	$7.60	$7.70	$7.57	$7.62	$7.62	152,778
2016-12-23	$7.62	$7.68	$7.56	$7.60	$7.60	177,558
2016-12-22	$7.80	$7.80	$7.58	$7.62	$7.62	277,180
2016-12-21	$7.93	$7.94	$7.74	$7.77	$7.77	236,679
2016-12-20	$7.96	$8.04	$7.88	$7.92	$7.92	256,926
2016-12-19	$7.88	$7.96	$7.80	$7.92	$7.92	262,089
2016-12-16	$7.85	$8.02	$7.80	$7.89	$7.89	840,294
2016-12-15	$7.91	$7.99	$7.82	$7.83	$7.83	423,182
2016-12-14	$8.03	$8.08	$7.91	$7.93	$7.93	326,894
2016-12-13	$8.06	$8.13	$8.03	$8.05	$8.05	426,203
2016-12-12	$8.19	$8.22	$7.98	$7.99	$7.99	353,881
2016-12-09	$8.30	$8.37	$8.21	$8.22	$8.22	408,425
2016-12-08	$8.09	$8.38	$8.03	$8.28	$8.28	522,118
2016-12-07	$7.85	$8.15	$7.85	$8.10	$8.10	895,780
2016-12-06	$7.81	$7.89	$7.74	$7.85	$7.85	675,489
2016-12-05	$7.78	$7.85	$7.70	$7.82	$7.82	709,145
2016-12-02	$7.83	$7.97	$7.67	$7.69	$7.69	634,582
2016-12-01	$8.14	$8.15	$7.73	$7.81	$7.81	880,020
2016-11-30	$8.33	$8.33	$8.05	$8.09	$8.09	598,706
2016-11-29	$8.33	$8.44	$8.23	$8.27	$8.27	508,579
2016-11-28	$8.49	$8.49	$8.29	$8.29	$8.29	350,250
2016-11-25	$8.50	$8.57	$8.39	$8.48	$8.48	441,939
2016-11-23	$8.20	$8.50	$8.13	$8.46	$8.46	595,031
2016-11-22	$8.05	$8.32	$8.02	$8.24	$8.24	838,559
2016-11-21	$8.06	$8.22	$7.94	$8.00	$8.00	921,506
2016-11-18	$8.05	$8.07	$7.90	$7.95	$7.95	874,692
2016-11-17	$7.90	$8.04	$7.86	$8.01	$8.01	1,154,917
2016-11-16	$7.36	$7.96	$7.36	$7.86	$7.86	1,446,149
2016-11-15	$7.40	$7.64	$7.39	$7.51	$7.51	1,062,716
2016-11-14	$8.05	$8.32	$7.11	$7.56	$7.56	1,882,924
2016-11-11	$7.65	$8.09	$7.62	$8.05	$8.05	907,699
2016-11-10	$7.44	$7.69	$7.35	$7.62	$7.62	858,770
2016-11-09	$6.76	$7.40	$6.60	$7.38	$7.38	911,458
2016-11-08	$7.25	$7.48	$6.55	$6.91	$6.91	1,244,145
2016-11-07	$6.94	$7.07	$6.86	$7.06	$7.06	1,142,691
2016-11-04	$6.70	$6.86	$6.65	$6.78	$6.78	681,037
2016-11-03	$6.59	$6.75	$6.55	$6.69	$6.69	645,141
2016-11-02	$6.65	$6.69	$6.51	$6.54	$6.54	391,172
2016-11-01	$6.68	$6.77	$6.63	$6.67	$6.67	591,136
2016-10-31	$6.63	$6.67	$6.59	$6.65	$6.65	415,320
2016-10-28	$6.65	$6.76	$6.63	$6.63	$6.63	270,341
2016-10-27	$6.81	$6.81	$6.62	$6.63	$6.63	331,437
2016-10-26	$6.84	$6.92	$6.73	$6.74	$6.74	288,728
2016-10-25	$6.90	$6.92	$6.83	$6.87	$6.87	281,997
2016-10-24	$6.82	$6.90	$6.78	$6.88	$6.88	215,928
2016-10-21	$6.67	$6.80	$6.60	$6.76	$6.76	270,343
2016-10-20	$6.68	$6.75	$6.64	$6.71	$6.71	183,552
2016-10-19	$6.71	$6.75	$6.63	$6.68	$6.68	192,845
2016-10-18	$6.79	$6.80	$6.70	$6.71	$6.71	213,271
2016-10-17	$6.75	$6.80	$6.72	$6.72	$6.72	224,336
2016-10-14	$6.77	$6.92	$6.74	$6.77	$6.77	408,419
2016-10-13	$6.85	$6.86	$6.68	$6.77	$6.77	879,685
2016-10-12	$7.02	$7.05	$6.88	$6.89	$6.89	387,813
2016-10-11	$7.22	$7.24	$6.98	$6.99	$6.99	278,390
2016-10-10	$7.26	$7.33	$7.20	$7.21	$7.21	225,952
2016-10-07	$7.27	$7.31	$7.17	$7.25	$7.25	638,836
2016-10-06	$7.16	$7.33	$7.15	$7.28	$7.28	912,952
2016-10-05	$6.99	$7.16	$6.96	$7.15	$7.15	3,580,525
2016-10-04	$6.97	$7.04	$6.94	$7.00	$7.00	434,539
2016-10-03	$7.05	$7.12	$6.95	$6.97	$6.97	278,343
2016-09-30	$7.09	$7.13	$7.01	$7.09	$7.09	487,312
2016-09-29	$7.13	$7.20	$7.02	$7.03	$7.03	258,949
2016-09-28	$7.10	$7.21	$7.08	$7.16	$7.16	368,156
2016-09-27	$7.09	$7.18	$7.00	$7.14	$7.14	1,349,251
2016-09-26	$7.17	$7.17	$7.00	$7.04	$7.04	393,897
2016-09-23	$7.14	$7.24	$7.11	$7.18	$7.18	470,612
2016-09-22	$7.25	$7.29	$7.13	$7.18	$7.18	453,382
2016-09-21	$7.15	$7.23	$7.12	$7.21	$7.21	865,630
2016-09-20	$7.07	$7.21	$7.04	$7.15	$7.15	1,888,855
2016-09-19	$7.04	$7.15	$7.01	$7.06	$7.06	597,151
2016-09-16	$7.02	$7.15	$6.99	$7.02	$7.02	1,581,393
2016-09-15	$6.94	$7.10	$6.93	$7.05	$7.05	441,302
2016-09-14	$7.00	$7.14	$6.98	$7.01	$7.01	322,099
2016-09-13	$6.94	$6.98	$6.82	$6.97	$6.97	444,217
2016-09-12	$6.92	$6.98	$6.83	$6.97	$6.97	575,598
2016-09-09	$6.99	$7.02	$6.91	$6.96	$6.96	528,770
2016-09-08	$6.95	$7.13	$6.95	$7.04	$7.04	585,950
2016-09-07	$6.97	$7.05	$6.94	$7.00	$7.00	352,541
2016-09-06	$6.86	$7.01	$6.84	$6.97	$6.97	353,672
2016-09-02	$6.79	$6.84	$6.75	$6.83	$6.83	179,319
2016-09-01	$6.72	$6.79	$6.65	$6.75	$6.75	260,800
2016-08-31	$6.89	$6.89	$6.62	$6.73	$6.73	371,828
2016-08-30	$6.92	$6.99	$6.86	$6.88	$6.88	261,052
2016-08-29	$6.95	$7.01	$6.92	$6.95	$6.95	196,337
2016-08-26	$7.00	$7.05	$6.89	$6.97	$6.97	342,257
2016-08-25	$6.95	$7.06	$6.91	$7.03	$7.03	440,571
2016-08-24	$6.96	$7.04	$6.92	$6.96	$6.96	606,679
2016-08-23	$6.82	$6.98	$6.81	$6.97	$6.97	493,254
2016-08-22	$6.85	$6.89	$6.66	$6.81	$6.81	742,846
2016-08-19	$6.92	$6.99	$6.87	$6.93	$6.93	391,269
2016-08-18	$6.93	$6.98	$6.82	$6.95	$6.95	369,715
2016-08-17	$6.93	$6.99	$6.83	$6.91	$6.91	404,890
2016-08-16	$6.96	$7.00	$6.91	$6.93	$6.93	526,449
2016-08-15	$6.80	$6.99	$6.79	$6.95	$6.95	347,022
2016-08-12	$6.77	$6.87	$6.74	$6.86	$6.86	243,322
2016-08-11	$6.66	$6.84	$6.66	$6.78	$6.78	334,290
2016-08-10	$6.66	$6.71	$6.60	$6.69	$6.69	294,311
2016-08-09	$6.70	$6.74	$6.50	$6.63	$6.63	449,085
2016-08-08	$6.59	$6.75	$6.59	$6.73	$6.73	425,558
2016-08-05	$6.49	$6.62	$6.44	$6.60	$6.60	1,191,791
2016-08-04	$6.35	$6.50	$6.26	$6.50	$6.50	916,274
2016-08-03	$6.15	$6.33	$6.04	$6.30	$6.30	629,277
2016-08-02	$6.00	$6.39	$5.83	$6.15	$6.15	2,202,179
2016-08-01	$5.42	$5.55	$5.40	$5.54	$5.54	855,330
2016-07-29	$5.34	$5.44	$5.29	$5.39	$5.39	546,009
2016-07-28	$5.38	$5.43	$5.28	$5.32	$5.32	303,333
2016-07-27	$5.37	$5.43	$5.35	$5.40	$5.40	238,168
2016-07-26	$5.39	$5.46	$5.38	$5.40	$5.40	187,164
2016-07-25	$5.40	$5.49	$5.37	$5.41	$5.41	244,221
2016-07-22	$5.47	$5.50	$5.41	$5.45	$5.45	206,604
2016-07-21	$5.52	$5.61	$5.43	$5.45	$5.45	168,490
2016-07-20	$5.50	$5.57	$5.45	$5.50	$5.50	118,630
2016-07-19	$5.43	$5.52	$5.43	$5.50	$5.50	185,175
2016-07-18	$5.52	$5.56	$5.45	$5.49	$5.49	335,368
2016-07-15	$5.55	$5.55	$5.47	$5.51	$5.51	248,377
2016-07-14	$5.69	$5.76	$5.48	$5.49	$5.49	313,059
2016-07-13	$5.55	$5.80	$5.55	$5.61	$5.61	551,577
2016-07-12	$5.40	$5.81	$5.38	$5.56	$5.56	913,106
2016-07-11	$5.25	$5.41	$5.25	$5.31	$5.31	358,727
2016-07-08	$5.00	$5.30	$4.99	$5.29	$5.29	441,692
2016-07-07	$4.94	$5.00	$4.92	$4.99	$4.99	183,655
2016-07-06	$4.89	$4.98	$4.82	$4.92	$4.92	175,778
2016-07-05	$5.00	$5.06	$4.86	$4.90	$4.90	210,766
2016-07-01	$5.02	$5.10	$4.97	$5.06	$5.06	286,646
2016-06-30	$4.79	$5.02	$4.79	$5.00	$5.00	496,173
2016-06-29	$4.79	$4.86	$4.74	$4.82	$4.82	266,427
2016-06-28	$4.67	$4.85	$4.67	$4.71	$4.71	318,961
2016-06-27	$4.80	$4.88	$4.58	$4.61	$4.61	373,807
2016-06-24	$4.90	$4.95	$4.84	$4.85	$4.85	833,967
2016-06-23	$5.04	$5.08	$4.97	$5.05	$5.05	268,638
2016-06-22	$4.95	$5.03	$4.93	$4.97	$4.97	246,129
2016-06-21	$5.09	$5.10	$4.89	$4.97	$4.97	205,581
2016-06-20	$4.89	$5.13	$4.89	$5.08	$5.08	474,444
2016-06-17	$4.86	$4.97	$4.84	$4.84	$4.84	483,579
2016-06-16	$4.79	$4.88	$4.73	$4.86	$4.86	262,438
2016-06-15	$4.82	$4.89	$4.79	$4.85	$4.85	170,978
2016-06-14	$4.84	$4.92	$4.79	$4.81	$4.81	262,320
2016-06-13	$4.80	$4.95	$4.67	$4.86	$4.86	363,408
2016-06-10	$4.87	$4.95	$4.79	$4.87	$4.87	342,395
2016-06-09	$4.90	$5.00	$4.86	$4.90	$4.90	397,260
2016-06-08	$5.01	$5.01	$4.93	$4.94	$4.94	342,180
2016-06-07	$4.95	$5.08	$4.92	$5.02	$5.02	600,074
2016-06-06	$4.92	$5.02	$4.87	$4.96	$4.96	380,537
2016-06-03	$5.00	$5.00	$4.87	$4.93	$4.93	324,922
2016-06-02	$4.90	$5.01	$4.89	$5.00	$5.00	359,971
2016-06-01	$4.88	$5.00	$4.82	$4.99	$4.99	386,879
2016-05-31	$4.86	$4.98	$4.85	$4.88	$4.88	408,194
2016-05-27	$4.72	$4.85	$4.69	$4.83	$4.83	440,813
2016-05-26	$4.75	$4.75	$4.70	$4.73	$4.73	173,164
2016-05-25	$4.79	$4.80	$4.62	$4.74	$4.74	511,870
2016-05-24	$4.68	$4.80	$4.68	$4.79	$4.79	481,761
2016-05-23	$4.56	$4.66	$4.54	$4.62	$4.62	378,063
2016-05-20	$4.40	$4.57	$4.40	$4.54	$4.54	404,802
2016-05-19	$4.52	$4.55	$4.34	$4.37	$4.37	546,173
2016-05-18	$4.39	$4.58	$4.33	$4.52	$4.52	1,010,903
2016-05-17	$4.40	$4.48	$4.31	$4.37	$4.37	308,871
2016-05-16	$4.40	$4.48	$4.40	$4.44	$4.44	311,297
2016-05-13	$4.40	$4.47	$4.30	$4.42	$4.42	344,531
2016-05-12	$4.50	$4.53	$4.37	$4.42	$4.42	481,388
2016-05-11	$4.46	$4.63	$4.46	$4.50	$4.50	678,579
2016-05-10	$4.42	$4.49	$4.38	$4.49	$4.49	586,444
2016-05-09	$4.34	$4.44	$4.33	$4.38	$4.38	429,499
2016-05-06	$4.26	$4.40	$4.26	$4.36	$4.36	749,139
2016-05-05	$4.38	$4.40	$4.26	$4.27	$4.27	289,979
2016-05-04	$4.49	$4.49	$4.27	$4.34	$4.34	771,091
2016-05-03	$4.80	$4.90	$4.50	$4.54	$4.54	952,266
2016-05-02	$4.59	$4.71	$4.55	$4.64	$4.64	731,689
2016-04-29	$4.62	$4.64	$4.51	$4.54	$4.54	391,143
2016-04-28	$4.68	$4.76	$4.60	$4.61	$4.61	358,393
2016-04-27	$4.66	$4.73	$4.65	$4.67	$4.67	278,242
2016-04-26	$4.60	$4.70	$4.57	$4.67	$4.67	242,534
2016-04-25	$4.66	$4.74	$4.55	$4.59	$4.59	251,692
2016-04-22	$4.52	$4.66	$4.52	$4.66	$4.66	321,372
2016-04-21	$4.46	$4.59	$4.46	$4.54	$4.54	471,450
2016-04-20	$4.50	$4.50	$4.39	$4.44	$4.44	335,967
2016-04-19	$4.50	$4.54	$4.46	$4.50	$4.50	277,194
2016-04-18	$4.44	$4.57	$4.44	$4.51	$4.51	264,921
2016-04-15	$4.39	$4.56	$4.39	$4.44	$4.44	385,923
2016-04-14	$4.46	$4.49	$4.38	$4.42	$4.42	372,358
2016-04-13	$4.42	$4.57	$4.39	$4.44	$4.44	516,264
2016-04-12	$4.35	$4.49	$4.33	$4.41	$4.41	318,867
2016-04-11	$4.35	$4.47	$4.30	$4.36	$4.36	293,815
2016-04-08	$4.38	$4.43	$4.26	$4.31	$4.31	365,843
2016-04-07	$4.42	$4.48	$4.35	$4.35	$4.35	284,682
2016-04-06	$4.35	$4.50	$4.33	$4.47	$4.47	228,526
2016-04-05	$4.35	$4.38	$4.32	$4.37	$4.37	344,171
2016-04-04	$4.31	$4.48	$4.31	$4.40	$4.40	558,548
2016-04-01	$4.38	$4.40	$4.26	$4.29	$4.29	552,748
2016-03-31	$4.47	$4.51	$4.38	$4.46	$4.46	406,399
2016-03-30	$4.43	$4.51	$4.35	$4.48	$4.48	508,831
2016-03-29	$4.30	$4.43	$4.18	$4.42	$4.42	465,178
2016-03-28	$4.18	$4.36	$4.10	$4.33	$4.33	386,988
2016-03-24	$4.32	$4.32	$4.03	$4.12	$4.12	853,391
2016-03-23	$4.35	$4.40	$4.29	$4.32	$4.32	496,088
2016-03-22	$4.48	$4.55	$4.34	$4.36	$4.36	264,248
2016-03-21	$4.55	$4.58	$4.39	$4.50	$4.50	441,685
2016-03-18	$4.44	$4.58	$4.44	$4.55	$4.55	663,084
2016-03-17	$4.33	$4.45	$4.29	$4.40	$4.40	316,540
2016-03-16	$4.28	$4.37	$4.27	$4.37	$4.37	245,066
2016-03-15	$4.34	$4.43	$4.21	$4.31	$4.31	355,720
2016-03-14	$4.50	$4.52	$4.36	$4.38	$4.38	342,059
2016-03-11	$4.47	$4.54	$4.36	$4.50	$4.50	378,972
2016-03-10	$4.50	$4.50	$4.41	$4.41	$4.41	448,936
2016-03-09	$4.33	$4.50	$4.30	$4.47	$4.47	407,598
2016-03-08	$4.45	$4.50	$4.30	$4.33	$4.33	475,816
2016-03-07	$4.41	$4.54	$4.38	$4.47	$4.47	513,802
2016-03-04	$4.50	$4.51	$4.39	$4.40	$4.40	678,712
2016-03-03	$4.48	$4.51	$4.35	$4.47	$4.47	866,273
2016-03-02	$4.51	$4.60	$4.42	$4.46	$4.46	740,263
2016-03-01	$4.34	$4.56	$4.29	$4.50	$4.50	727,801
2016-02-29	$4.25	$4.38	$4.25	$4.29	$4.29	846,880
2016-02-26	$4.15	$4.35	$4.13	$4.24	$4.24	1,500,690
2016-02-25	$4.12	$4.18	$4.00	$4.04	$4.04	1,152,704
2016-02-24	$3.94	$4.15	$3.81	$4.12	$4.12	4,805,194
2016-02-23	$3.78	$3.78	$3.15	$3.47	$3.47	10,271,551
2016-02-22	$5.27	$5.43	$5.21	$5.34	$5.34	1,063,892
2016-02-19	$5.14	$5.22	$5.10	$5.20	$5.20	555,813
2016-02-18	$5.04	$5.16	$4.99	$5.15	$5.15	519,426
2016-02-17	$5.09	$5.14	$4.98	$5.03	$5.03	600,601
2016-02-16	$4.92	$5.09	$4.80	$5.04	$5.04	505,070
2016-02-12	$4.82	$4.95	$4.78	$4.86	$4.86	433,469
2016-02-11	$4.81	$4.94	$4.75	$4.77	$4.77	472,372
2016-02-10	$5.03	$5.09	$4.89	$4.92	$4.92	457,858
2016-02-09	$5.04	$5.21	$4.97	$4.99	$4.99	434,896
2016-02-08	$5.22	$5.22	$4.93	$5.11	$5.11	361,645
2016-02-05	$5.58	$5.58	$5.28	$5.29	$5.29	465,296
2016-02-04	$5.57	$5.74	$5.54	$5.61	$5.61	223,711
2016-02-03	$5.71	$5.75	$5.50	$5.62	$5.62	394,491
2016-02-02	$5.68	$5.74	$5.60	$5.64	$5.64	595,771
2016-02-01	$5.74	$5.83	$5.62	$5.77	$5.77	308,196
2016-01-29	$5.72	$5.85	$5.68	$5.80	$5.80	349,736
2016-01-28	$5.71	$5.84	$5.67	$5.72	$5.72	352,703
2016-01-27	$5.68	$5.76	$5.46	$5.66	$5.66	467,007
2016-01-26	$5.58	$5.83	$5.58	$5.72	$5.72	621,195
2016-01-25	$5.86	$5.92	$5.52	$5.55	$5.55	628,685
2016-01-22	$5.93	$5.97	$5.77	$5.90	$5.90	312,999
2016-01-21	$5.83	$5.96	$5.71	$5.82	$5.82	487,536
2016-01-20	$5.70	$5.90	$5.57	$5.83	$5.83	543,234
2016-01-19	$6.11	$6.11	$5.73	$5.82	$5.82	556,490
2016-01-15	$5.89	$6.04	$5.82	$6.01	$6.01	798,466
2016-01-14	$6.06	$6.23	$5.94	$6.08	$6.08	503,260
2016-01-13	$6.22	$6.29	$5.80	$6.00	$6.00	483,216
2016-01-12	$6.38	$6.49	$6.15	$6.20	$6.20	430,681
2016-01-11	$6.30	$6.36	$6.17	$6.32	$6.32	568,659
2016-01-08	$6.18	$6.27	$6.12	$6.24	$6.24	527,274
2016-01-07	$6.21	$6.30	$5.97	$6.15	$6.15	1,280,659
2016-01-06	$6.46	$6.50	$6.26	$6.36	$6.36	428,196
2016-01-05	$6.26	$6.57	$6.15	$6.56	$6.56	382,196
2016-01-04	$6.67	$6.67	$6.17	$6.24	$6.24	970,114
2015-12-31	$6.96	$6.97	$6.70	$6.73	$6.73	416,305
2015-12-30	$7.06	$7.13	$6.91	$6.96	$6.96	382,861
2015-12-29	$7.00	$7.16	$6.96	$7.08	$7.08	238,330
2015-12-28	$6.98	$7.09	$6.88	$6.97	$6.97	210,909
2015-12-24	$7.16	$7.19	$7.01	$7.03	$7.03	76,734
2015-12-23	$6.98	$7.19	$6.93	$7.15	$7.15	164,176
2015-12-22	$6.95	$7.00	$6.88	$6.96	$6.96	239,829
2015-12-21	$7.10	$7.10	$6.90	$6.97	$6.97	215,083
2015-12-18	$7.21	$7.38	$7.02	$7.07	$7.07	956,079
2015-12-17	$7.41	$7.48	$7.18	$7.22	$7.22	258,247
2015-12-16	$7.18	$7.40	$7.15	$7.37	$7.37	265,526
2015-12-15	$6.98	$7.15	$6.92	$7.14	$7.14	217,813
2015-12-14	$6.91	$7.06	$6.85	$6.94	$6.94	448,386
2015-12-11	$6.95	$7.03	$6.89	$6.91	$6.91	279,677
2015-12-10	$7.00	$7.12	$6.64	$7.06	$7.06	219,949
2015-12-09	$7.13	$7.21	$6.95	$7.00	$7.00	275,906
2015-12-08	$7.12	$7.29	$7.09	$7.19	$7.19	298,705
2015-12-07	$7.06	$7.25	$7.05	$7.21	$7.21	376,230
2015-12-04	$6.94	$7.10	$6.92	$7.08	$7.08	334,671
2015-12-03	$7.25	$7.29	$6.92	$6.93	$6.93	319,736
2015-12-02	$7.33	$7.39	$7.21	$7.22	$7.22	184,314
2015-12-01	$7.28	$7.38	$7.22	$7.32	$7.32	365,676
2015-11-30	$7.28	$7.31	$7.08	$7.26	$7.26	309,603
2015-11-27	$7.29	$7.33	$7.21	$7.28	$7.28	72,206
2015-11-25	$7.23	$7.37	$7.19	$7.30	$7.30	162,764
2015-11-24	$7.20	$7.24	$7.06	$7.23	$7.23	209,881
2015-11-23	$7.11	$7.38	$7.05	$7.24	$7.24	234,121
2015-11-20	$7.13	$7.17	$6.97	$7.15	$7.15	258,149
2015-11-19	$7.16	$7.41	$6.99	$7.09	$7.09	580,177
2015-11-18	$6.91	$6.97	$6.80	$6.87	$6.87	261,311
2015-11-17	$6.78	$7.01	$6.68	$6.91	$6.91	436,140
2015-11-16	$6.74	$6.88	$6.55	$6.78	$6.78	409,430
2015-11-13	$6.99	$7.03	$6.71	$6.75	$6.75	415,763
2015-11-12	$7.22	$7.34	$6.99	$7.03	$7.03	477,200
2015-11-11	$7.43	$7.45	$7.20	$7.27	$7.27	346,810
2015-11-10	$7.62	$7.64	$7.43	$7.44	$7.44	259,987
2015-11-09	$7.69	$7.75	$7.52	$7.62	$7.62	358,352
2015-11-06	$7.48	$7.78	$7.45	$7.72	$7.72	448,985
2015-11-05	$7.67	$7.74	$7.30	$7.52	$7.52	658,437
2015-11-04	$7.85	$7.93	$7.50	$7.69	$7.69	731,957
2015-11-03	$7.11	$8.03	$7.11	$7.83	$7.83	2,836,756
2015-11-02	$6.90	$7.08	$6.79	$7.04	$7.04	708,902
2015-10-30	$6.96	$7.09	$6.89	$6.90	$6.90	367,313
2015-10-29	$7.16	$7.38	$6.90	$7.00	$7.00	541,757
2015-10-28	$6.96	$7.24	$6.74	$7.16	$7.16	436,177
2015-10-27	$7.07	$7.11	$6.83	$6.91	$6.91	670,773
2015-10-26	$7.23	$7.32	$7.08	$7.11	$7.11	148,316
2015-10-23	$7.27	$7.34	$7.17	$7.24	$7.24	301,977
2015-10-22	$7.06	$7.28	$6.99	$7.17	$7.17	245,160
2015-10-21	$7.40	$7.44	$7.01	$7.01	$7.01	239,733
2015-10-20	$7.44	$7.54	$7.32	$7.40	$7.40	120,248
2015-10-19	$7.32	$7.48	$7.23	$7.44	$7.44	392,637
2015-10-16	$7.25	$7.35	$7.14	$7.34	$7.34	320,989
2015-10-15	$7.00	$7.22	$6.89	$7.21	$7.21	481,784
2015-10-14	$7.11	$7.23	$6.97	$6.99	$6.99	304,418
2015-10-13	$7.16	$7.29	$7.08	$7.08	$7.08	194,357
2015-10-12	$7.28	$7.30	$7.09	$7.20	$7.20	194,687
2015-10-09	$7.21	$7.30	$7.19	$7.26	$7.26	168,322
2015-10-08	$7.29	$7.29	$7.11	$7.20	$7.20	330,588
2015-10-07	$7.40	$7.60	$7.28	$7.31	$7.31	595,909
2015-10-06	$7.45	$7.59	$7.28	$7.37	$7.37	368,112
2015-10-05	$7.40	$7.49	$7.35	$7.47	$7.47	280,964
2015-10-02	$7.08	$7.30	$7.03	$7.30	$7.30	313,666
2015-10-01	$7.24	$7.24	$6.98	$7.13	$7.13	330,677
2015-09-30	$7.15	$7.25	$7.10	$7.21	$7.21	469,067
2015-09-29	$7.13	$7.22	$6.90	$7.07	$7.07	658,624
2015-09-28	$7.42	$7.49	$7.13	$7.14	$7.14	699,141
2015-09-25	$7.84	$7.86	$7.39	$7.43	$7.43	758,024
2015-09-24	$7.84	$7.89	$7.69	$7.75	$7.75	694,024
2015-09-23	$7.96	$8.00	$7.81	$7.89	$7.89	488,269
2015-09-22	$7.86	$7.95	$7.81	$7.90	$7.90	459,716
2015-09-21	$8.00	$8.07	$7.87	$7.94	$7.94	421,129
2015-09-18	$7.69	$8.00	$7.66	$8.00	$8.00	1,328,847
2015-09-17	$7.66	$7.83	$7.64	$7.78	$7.78	680,659
2015-09-16	$7.50	$7.71	$7.44	$7.66	$7.66	775,108
2015-09-15	$7.47	$7.54	$7.43	$7.51	$7.51	287,158
2015-09-14	$7.46	$7.50	$7.41	$7.47	$7.47	494,355
2015-09-11	$7.43	$7.49	$7.34	$7.45	$7.45	336,272
2015-09-10	$7.40	$7.57	$7.28	$7.50	$7.50	618,827
2015-09-09	$7.50	$7.63	$7.24	$7.24	$7.24	488,561
2015-09-08	$7.47	$7.48	$7.20	$7.46	$7.46	427,336
2015-09-04	$7.29	$7.42	$7.27	$7.34	$7.34	204,943
2015-09-03	$7.46	$7.53	$7.35	$7.40	$7.40	382,260
2015-09-02	$7.19	$7.46	$7.19	$7.42	$7.42	487,322

Chegg Inc (CHGG) Exchange: NYSE