CommScope Holding Company Inc (COMM) Stock

Data as of April 18, 2024

$0.95 ($-0.04) -4.05%

CommScope Holding Company Inc - Daily Information

Click for more stock information on CommScope Holding Company Inc.

Daily Information	Data
Date	April 18, 2024
Open	$1.01
Previous Close	$0.95
High	$1.02
Low	$0.95
Adjusted Open	$1.01
Previous Adjusted Close	$0.95
Adjusted High	$1.02
Adjusted Low	$0.95

About CommScope Holding Company Inc (COMM)

CommScope Holding Company, Inc. is a global leader in infrastructure solutions for communication networks; with more than 50 years of experience, the company designs and manufactures products to support the recent advances in 5G and other communication networks. Founded in 1976 and based in Catawba County, North Carolina, CommScope is listed on the NASDAQ Global Select Markets and S&P 500. The company has grown over the last decade through a number of acquisitions, most recently the broadband provider ARRIS Group, Inc. in April 2019.

Invest in CommScope Holding Company Inc (COMM)

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

Investing built for a better future.

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

Historical Stock Data for CommScope Holding Company Inc (COMM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$1.01	$1.02	$0.95	$0.95	$0.95	3,579,313
2024-04-17	$1.01	$1.05	$0.96	$0.99	$0.99	2,832,618
2024-04-16	$1.01	$1.05	$0.94	$0.99	$0.99	3,058,519
2024-04-15	$1.07	$1.07	$1.00	$1.00	$1.00	2,520,367
2024-04-12	$1.13	$1.13	$1.05	$1.07	$1.07	1,792,890
2024-04-11	$1.13	$1.19	$1.10	$1.13	$1.13	1,888,064
2024-04-10	$1.15	$1.18	$1.12	$1.14	$1.14	2,070,930
2024-04-09	$1.27	$1.29	$1.18	$1.21	$1.21	1,155,772
2024-04-08	$1.19	$1.26	$1.16	$1.24	$1.24	1,580,929
2024-04-05	$1.21	$1.21	$1.14	$1.16	$1.16	2,828,716
2024-04-04	$1.16	$1.27	$1.16	$1.19	$1.19	1,807,764
2024-04-03	$1.20	$1.24	$1.15	$1.16	$1.16	1,947,419
2024-04-02	$1.31	$1.31	$1.21	$1.23	$1.23	1,454,819
2024-04-01	$1.35	$1.37	$1.28	$1.32	$1.32	1,758,853
2024-03-28	$1.29	$1.36	$1.29	$1.31	$1.31	2,723,131
2024-03-27	$1.22	$1.28	$1.21	$1.27	$1.27	1,403,199
2024-03-26	$1.27	$1.29	$1.21	$1.22	$1.22	1,594,958
2024-03-25	$1.32	$1.38	$1.27	$1.27	$1.27	1,246,502
2024-03-22	$1.41	$1.41	$1.31	$1.32	$1.32	1,086,336
2024-03-21	$1.41	$1.52	$1.39	$1.39	$1.39	2,149,696
2024-03-20	$1.35	$1.42	$1.30	$1.41	$1.41	1,577,655
2024-03-19	$1.40	$1.45	$1.35	$1.35	$1.35	2,713,331
2024-03-18	$1.50	$1.52	$1.40	$1.41	$1.41	3,950,732
2024-03-15	$1.52	$1.70	$1.48	$1.51	$1.51	11,032,371
2024-03-14	$1.55	$1.55	$1.44	$1.46	$1.46	4,063,141
2024-03-13	$1.57	$1.68	$1.53	$1.55	$1.55	6,425,363
2024-03-12	$1.45	$1.62	$1.36	$1.60	$1.60	6,286,043
2024-03-11	$1.27	$1.44	$1.25	$1.40	$1.40	4,436,113
2024-03-08	$1.21	$1.33	$1.20	$1.25	$1.25	3,632,176
2024-03-07	$1.12	$1.27	$1.09	$1.17	$1.17	4,649,812
2024-03-06	$1.10	$1.30	$1.07	$1.10	$1.10	10,893,235
2024-03-05	$1.04	$1.11	$1.02	$1.04	$1.04	6,130,861
2024-03-04	$1.11	$1.11	$0.89	$1.02	$1.02	8,437,205
2024-03-01	$1.20	$1.20	$1.10	$1.14	$1.14	5,688,339
2024-02-29	$1.31	$1.48	$1.16	$1.17	$1.17	12,992,083
2024-02-28	$1.95	$2.03	$1.82	$1.85	$1.85	2,582,998
2024-02-27	$1.95	$2.00	$1.93	$1.96	$1.96	2,098,814
2024-02-26	$1.94	$1.98	$1.86	$1.94	$1.94	1,945,154
2024-02-23	$1.93	$1.97	$1.88	$1.90	$1.90	1,248,634
2024-02-22	$1.98	$1.98	$1.85	$1.92	$1.92	3,038,842
2024-02-21	$2.07	$2.08	$1.93	$1.93	$1.93	1,845,918
2024-02-20	$2.13	$2.18	$2.08	$2.08	$2.08	1,844,612
2024-02-16	$2.20	$2.28	$2.17	$2.18	$2.18	2,353,423
2024-02-15	$2.16	$2.25	$2.10	$2.24	$2.24	2,174,918
2024-02-14	$2.13	$2.18	$2.09	$2.12	$2.12	1,697,279
2024-02-13	$2.25	$2.26	$2.09	$2.11	$2.11	2,077,565
2024-02-12	$2.17	$2.38	$2.17	$2.37	$2.37	1,780,111
2024-02-09	$2.14	$2.25	$2.13	$2.18	$2.18	1,692,527
2024-02-08	$2.20	$2.20	$2.12	$2.14	$2.14	1,285,798
2024-02-07	$2.19	$2.21	$2.12	$2.15	$2.15	1,537,347
2024-02-06	$2.12	$2.28	$2.09	$2.21	$2.21	2,271,782
2024-02-05	$2.19	$2.22	$2.09	$2.09	$2.09	2,127,234
2024-02-02	$2.32	$2.33	$2.21	$2.24	$2.24	1,766,198
2024-02-01	$2.41	$2.42	$2.29	$2.35	$2.35	1,630,997
2024-01-31	$2.43	$2.45	$2.31	$2.32	$2.32	2,191,773
2024-01-30	$2.47	$2.51	$2.42	$2.45	$2.45	1,598,060
2024-01-29	$2.41	$2.49	$2.36	$2.49	$2.49	1,180,757
2024-01-26	$2.47	$2.53	$2.41	$2.41	$2.41	1,933,471
2024-01-25	$2.46	$2.53	$2.43	$2.45	$2.45	1,299,188
2024-01-24	$2.52	$2.56	$2.39	$2.41	$2.41	1,829,797
2024-01-23	$2.33	$2.46	$2.28	$2.46	$2.46	1,643,352
2024-01-22	$2.23	$2.32	$2.14	$2.30	$2.30	3,209,808
2024-01-19	$2.35	$2.41	$2.29	$2.38	$2.38	1,865,019
2024-01-18	$2.33	$2.41	$2.30	$2.37	$2.37	1,963,486
2024-01-17	$2.36	$2.38	$2.28	$2.32	$2.32	2,702,065
2024-01-16	$2.41	$2.45	$2.36	$2.42	$2.42	2,745,590
2024-01-12	$2.53	$2.59	$2.47	$2.47	$2.47	2,079,378
2024-01-11	$2.61	$2.63	$2.44	$2.47	$2.47	2,261,690
2024-01-10	$2.67	$2.70	$2.56	$2.64	$2.64	2,117,834
2024-01-09	$2.68	$2.72	$2.58	$2.69	$2.69	2,894,420
2024-01-08	$2.74	$2.75	$2.59	$2.70	$2.70	2,726,813
2024-01-05	$2.70	$2.88	$2.68	$2.74	$2.74	2,274,184
2024-01-04	$2.78	$2.80	$2.70	$2.73	$2.73	1,810,237
2024-01-03	$2.82	$2.91	$2.70	$2.78	$2.78	2,794,805
2024-01-02	$2.80	$2.97	$2.73	$2.86	$2.86	2,619,836
2023-12-29	$2.92	$2.99	$2.80	$2.82	$2.82	3,309,441
2023-12-28	$2.80	$2.93	$2.77	$2.92	$2.92	2,033,696
2023-12-27	$2.78	$2.92	$2.76	$2.85	$2.85	1,767,872
2023-12-26	$2.75	$2.81	$2.68	$2.79	$2.79	1,380,994
2023-12-22	$2.73	$2.79	$2.65	$2.73	$2.73	1,828,225
2023-12-21	$2.52	$2.73	$2.47	$2.71	$2.71	3,056,070
2023-12-20	$2.46	$2.56	$2.38	$2.43	$2.43	3,321,595
2023-12-19	$2.46	$2.56	$2.41	$2.48	$2.48	3,762,514
2023-12-18	$2.51	$2.58	$2.40	$2.43	$2.43	3,916,911
2023-12-15	$2.61	$2.65	$2.40	$2.53	$2.53	13,402,511
2023-12-14	$2.38	$2.75	$2.37	$2.55	$2.55	7,341,738
2023-12-13	$2.07	$2.30	$2.03	$2.27	$2.27	4,990,440
2023-12-12	$2.08	$2.14	$2.02	$2.09	$2.09	5,178,869
2023-12-11	$1.90	$2.16	$1.89	$2.07	$2.07	6,398,218
2023-12-08	$1.84	$1.88	$1.78	$1.84	$1.84	2,912,781
2023-12-07	$1.80	$1.89	$1.73	$1.83	$1.83	2,017,704
2023-12-06	$1.77	$1.91	$1.76	$1.80	$1.80	2,487,612
2023-12-05	$1.92	$1.92	$1.73	$1.74	$1.74	2,415,118
2023-12-04	$1.91	$1.95	$1.87	$1.89	$1.89	2,137,995
2023-12-01	$1.68	$1.91	$1.62	$1.89	$1.89	4,439,178
2023-11-30	$1.78	$1.78	$1.64	$1.67	$1.67	4,247,885
2023-11-29	$1.72	$1.81	$1.72	$1.72	$1.72	2,750,227
2023-11-28	$1.75	$1.76	$1.68	$1.73	$1.73	2,693,990
2023-11-27	$1.79	$1.81	$1.71	$1.72	$1.72	3,556,596
2023-11-24	$1.91	$1.91	$1.82	$1.84	$1.84	1,390,967
2023-11-22	$1.79	$1.91	$1.77	$1.85	$1.85	3,241,080
2023-11-21	$1.90	$1.92	$1.72	$1.72	$1.72	3,048,182
2023-11-20	$1.96	$1.96	$1.83	$1.91	$1.91	3,219,012
2023-11-17	$1.76	$1.92	$1.68	$1.90	$1.90	4,910,787
2023-11-16	$1.82	$1.85	$1.61	$1.69	$1.69	4,273,889
2023-11-15	$1.51	$1.73	$1.49	$1.68	$1.68	5,522,182
2023-11-14	$1.45	$1.63	$1.44	$1.51	$1.51	5,477,101
2023-11-13	$1.42	$1.47	$1.38	$1.38	$1.38	1,979,417
2023-11-10	$1.42	$1.47	$1.35	$1.46	$1.46	6,664,663
2023-11-09	$1.62	$1.68	$1.57	$1.57	$1.57	4,540,547
2023-11-08	$1.60	$1.64	$1.53	$1.57	$1.57	4,637,850
2023-11-07	$1.62	$1.62	$1.52	$1.60	$1.60	2,684,831
2023-11-06	$1.60	$1.72	$1.56	$1.60	$1.60	2,899,508
2023-11-03	$1.65	$1.78	$1.61	$1.63	$1.63	5,102,617
2023-11-02	$1.41	$1.61	$1.38	$1.60	$1.60	6,857,833
2023-11-01	$1.49	$1.60	$1.34	$1.35	$1.35	8,505,040
2023-10-31	$1.43	$1.59	$1.35	$1.48	$1.48	8,343,444
2023-10-30	$1.73	$1.93	$1.38	$1.48	$1.48	16,108,257
2023-10-27	$2.51	$2.54	$2.38	$2.42	$2.42	2,168,711
2023-10-26	$2.36	$2.58	$2.35	$2.53	$2.53	2,611,855
2023-10-25	$2.44	$2.47	$2.28	$2.38	$2.38	2,557,633
2023-10-24	$2.28	$2.48	$2.24	$2.46	$2.46	2,437,150
2023-10-23	$2.34	$2.39	$2.22	$2.24	$2.24	2,310,498
2023-10-20	$2.33	$2.38	$2.24	$2.36	$2.36	2,316,966
2023-10-19	$2.39	$2.49	$2.32	$2.33	$2.33	1,973,413
2023-10-18	$2.46	$2.50	$2.34	$2.35	$2.35	2,460,504
2023-10-17	$2.44	$2.57	$2.43	$2.55	$2.55	2,230,780
2023-10-16	$2.41	$2.55	$2.41	$2.50	$2.50	3,019,942
2023-10-13	$2.51	$2.63	$2.33	$2.36	$2.36	4,384,740
2023-10-12	$2.71	$2.71	$2.55	$2.56	$2.56	1,814,925
2023-10-11	$2.80	$2.82	$2.62	$2.68	$2.68	2,157,271
2023-10-10	$2.78	$2.92	$2.73	$2.79	$2.79	1,744,564
2023-10-09	$2.61	$2.83	$2.52	$2.78	$2.78	2,210,209
2023-10-06	$2.60	$2.73	$2.46	$2.64	$2.64	2,390,651
2023-10-05	$2.86	$2.91	$2.59	$2.62	$2.62	3,647,874
2023-10-04	$3.11	$3.12	$2.86	$2.90	$2.90	2,138,219
2023-10-03	$3.47	$3.49	$3.05	$3.07	$3.07	2,882,855
2023-10-02	$3.39	$3.64	$3.33	$3.44	$3.44	3,670,910
2023-09-29	$3.14	$3.40	$3.14	$3.36	$3.36	3,362,040
2023-09-28	$3.05	$3.19	$3.04	$3.11	$3.11	1,552,414
2023-09-27	$3.13	$3.18	$3.04	$3.09	$3.09	1,844,587
2023-09-26	$3.21	$3.31	$3.08	$3.08	$3.08	1,480,718
2023-09-25	$3.28	$3.33	$3.19	$3.24	$3.24	1,583,406
2023-09-22	$3.34	$3.41	$3.29	$3.32	$3.32	2,275,858
2023-09-21	$3.26	$3.38	$3.14	$3.33	$3.33	2,150,410
2023-09-20	$3.42	$3.48	$3.31	$3.31	$3.31	1,607,662
2023-09-19	$3.40	$3.49	$3.36	$3.42	$3.42	1,942,634
2023-09-18	$3.50	$3.55	$3.35	$3.40	$3.40	2,389,750
2023-09-15	$3.67	$3.72	$3.50	$3.55	$3.55	7,389,588
2023-09-14	$3.60	$3.74	$3.57	$3.65	$3.65	1,627,608
2023-09-13	$3.71	$3.71	$3.54	$3.57	$3.57	2,403,983
2023-09-12	$3.66	$3.81	$3.57	$3.71	$3.71	1,667,003
2023-09-11	$3.68	$3.84	$3.64	$3.67	$3.67	2,425,668
2023-09-08	$3.46	$3.64	$3.32	$3.62	$3.62	2,143,321
2023-09-07	$3.48	$3.53	$3.39	$3.47	$3.47	2,258,411
2023-09-06	$3.59	$3.69	$3.50	$3.50	$3.50	1,746,938
2023-09-05	$3.47	$3.58	$3.41	$3.58	$3.58	1,984,293
2023-09-01	$3.32	$3.53	$3.32	$3.50	$3.50	1,881,922
2023-08-31	$3.35	$3.46	$3.27	$3.34	$3.34	3,184,717
2023-08-30	$3.39	$3.48	$3.32	$3.37	$3.37	1,305,097
2023-08-29	$3.27	$3.42	$3.24	$3.37	$3.37	1,788,988
2023-08-28	$3.34	$3.44	$3.18	$3.26	$3.26	2,970,103
2023-08-25	$3.33	$3.44	$3.23	$3.35	$3.35	2,794,788
2023-08-24	$3.49	$3.51	$3.27	$3.28	$3.28	1,985,819
2023-08-23	$3.57	$3.57	$3.42	$3.50	$3.50	1,932,248
2023-08-22	$3.43	$3.64	$3.39	$3.57	$3.57	2,729,555
2023-08-21	$3.72	$3.72	$3.37	$3.37	$3.37	3,581,697
2023-08-18	$3.62	$3.75	$3.56	$3.73	$3.73	2,378,375
2023-08-17	$3.85	$3.93	$3.66	$3.68	$3.68	2,586,231
2023-08-16	$3.85	$3.94	$3.72	$3.81	$3.81	2,569,698
2023-08-15	$3.65	$3.97	$3.58	$3.89	$3.89	4,410,446
2023-08-14	$3.71	$3.81	$3.66	$3.69	$3.69	2,019,351
2023-08-11	$3.77	$3.89	$3.63	$3.71	$3.71	2,180,996
2023-08-10	$3.43	$3.80	$3.40	$3.78	$3.78	4,416,449
2023-08-09	$3.45	$3.53	$3.38	$3.39	$3.39	3,589,994
2023-08-08	$3.21	$3.48	$3.10	$3.46	$3.46	4,731,972
2023-08-07	$3.24	$3.37	$3.18	$3.27	$3.27	4,005,282
2023-08-04	$3.30	$3.37	$3.09	$3.22	$3.22	5,685,815
2023-08-03	$3.85	$3.85	$3.04	$3.26	$3.26	21,172,591
2023-08-02	$4.47	$4.64	$4.39	$4.42	$4.42	2,672,799
2023-08-01	$4.50	$4.60	$4.43	$4.56	$4.56	2,966,398
2023-07-31	$4.48	$4.59	$4.45	$4.50	$4.50	2,137,959
2023-07-28	$4.48	$4.53	$4.35	$4.44	$4.44	3,263,336
2023-07-27	$4.65	$4.66	$4.40	$4.44	$4.44	2,522,341
2023-07-26	$4.60	$4.68	$4.55	$4.62	$4.62	2,109,790
2023-07-25	$4.64	$4.81	$4.54	$4.57	$4.57	1,927,525
2023-07-24	$4.60	$4.75	$4.48	$4.62	$4.62	2,837,823
2023-07-21	$4.77	$4.86	$4.65	$4.76	$4.76	2,547,208
2023-07-20	$4.93	$4.99	$4.75	$4.75	$4.75	2,711,053
2023-07-19	$5.13	$5.25	$4.99	$5.02	$5.02	4,323,147
2023-07-18	$4.99	$5.18	$4.81	$5.11	$5.11	4,032,452
2023-07-17	$5.45	$5.46	$5.00	$5.20	$5.20	3,781,788
2023-07-14	$6.26	$6.30	$5.30	$5.43	$5.43	5,060,925
2023-07-13	$6.49	$6.65	$6.45	$6.53	$6.53	2,609,576
2023-07-12	$6.41	$6.56	$6.31	$6.47	$6.47	2,174,737
2023-07-11	$6.40	$6.43	$6.13	$6.28	$6.28	2,312,454
2023-07-10	$6.21	$6.40	$6.12	$6.32	$6.32	2,432,696
2023-07-07	$5.91	$6.32	$5.91	$6.27	$6.27	2,609,644
2023-07-06	$5.92	$6.00	$5.69	$5.94	$5.94	2,978,126
2023-07-05	$5.82	$6.06	$5.70	$5.96	$5.96	4,173,152
2023-07-03	$5.77	$5.93	$5.69	$5.90	$5.90	2,031,132
2023-06-30	$5.73	$5.73	$5.40	$5.63	$5.63	3,976,649
2023-06-29	$5.63	$5.84	$5.46	$5.62	$5.62	3,864,717
2023-06-28	$5.21	$5.68	$5.08	$5.62	$5.62	4,957,208
2023-06-27	$4.85	$5.33	$4.83	$5.24	$5.24	3,557,504
2023-06-26	$4.63	$4.91	$4.62	$4.86	$4.86	1,633,201
2023-06-23	$4.86	$4.87	$4.58	$4.70	$4.70	2,630,265
2023-06-22	$4.81	$4.95	$4.67	$4.95	$4.95	1,959,796
2023-06-21	$4.90	$4.94	$4.69	$4.82	$4.82	2,083,314
2023-06-20	$4.86	$4.97	$4.74	$4.91	$4.91	2,426,735
2023-06-16	$4.99	$5.09	$4.78	$4.92	$4.92	9,490,588
2023-06-15	$4.64	$5.09	$4.54	$4.94	$4.94	4,764,702
2023-06-14	$4.72	$4.82	$4.65	$4.67	$4.67	2,674,858
2023-06-13	$4.69	$4.84	$4.66	$4.73	$4.73	4,296,016
2023-06-12	$4.56	$4.82	$4.53	$4.60	$4.60	3,536,357
2023-06-09	$4.49	$4.59	$4.46	$4.51	$4.51	2,637,649
2023-06-08	$4.70	$4.72	$4.46	$4.52	$4.52	2,198,233
2023-06-07	$4.42	$4.71	$4.39	$4.67	$4.67	2,964,367
2023-06-06	$4.18	$4.49	$4.11	$4.33	$4.33	2,399,671
2023-06-05	$4.55	$4.58	$4.16	$4.21	$4.21	2,528,185
2023-06-02	$4.27	$4.63	$4.21	$4.62	$4.62	3,687,136
2023-06-01	$4.15	$4.20	$3.97	$4.20	$4.20	2,726,014
2023-05-31	$4.17	$4.18	$4.01	$4.16	$4.16	6,774,302
2023-05-30	$4.48	$4.56	$4.18	$4.19	$4.19	1,812,065
2023-05-26	$4.07	$4.47	$4.07	$4.45	$4.45	2,451,941
2023-05-25	$4.05	$4.19	$4.02	$4.05	$4.05	2,973,169
2023-05-24	$4.21	$4.21	$3.99	$4.01	$4.01	3,760,116
2023-05-23	$4.19	$4.35	$4.17	$4.20	$4.20	2,647,620
2023-05-22	$4.31	$4.38	$4.20	$4.22	$4.22	2,801,827
2023-05-19	$4.35	$4.42	$4.29	$4.31	$4.31	2,205,449
2023-05-18	$4.14	$4.31	$4.12	$4.31	$4.31	1,857,911
2023-05-17	$4.13	$4.33	$4.11	$4.19	$4.19	2,896,174
2023-05-16	$4.32	$4.35	$4.02	$4.06	$4.06	3,636,198
2023-05-15	$4.28	$4.46	$4.25	$4.38	$4.38	2,168,503
2023-05-12	$4.32	$4.41	$4.22	$4.28	$4.28	2,353,531
2023-05-11	$4.31	$4.34	$4.21	$4.24	$4.24	2,604,035
2023-05-10	$4.53	$4.55	$4.27	$4.29	$4.29	6,090,575
2023-05-09	$4.54	$4.60	$4.35	$4.41	$4.41	3,916,392
2023-05-08	$4.81	$4.83	$4.60	$4.63	$4.63	3,355,442
2023-05-05	$5.01	$5.11	$4.76	$4.78	$4.78	4,031,822
2023-05-04	$4.85	$5.34	$4.62	$4.82	$4.82	5,339,319
2023-05-03	$4.76	$4.88	$4.73	$4.77	$4.77	3,718,790
2023-05-02	$4.90	$4.95	$4.70	$4.74	$4.74	3,194,486
2023-05-01	$4.87	$5.04	$4.86	$4.92	$4.92	2,370,456
2023-04-28	$4.58	$5.04	$4.54	$4.93	$4.93	5,032,523
2023-04-27	$4.52	$4.78	$4.52	$4.59	$4.59	4,676,298
2023-04-26	$4.52	$4.64	$4.43	$4.51	$4.51	3,612,813
2023-04-25	$4.55	$4.64	$4.51	$4.56	$4.56	2,647,608
2023-04-24	$4.63	$4.66	$4.53	$4.60	$4.60	2,877,572
2023-04-21	$4.55	$4.69	$4.44	$4.53	$4.53	6,987,490
2023-04-20	$4.63	$4.67	$4.50	$4.54	$4.54	4,899,311
2023-04-19	$4.78	$4.79	$4.63	$4.73	$4.73	3,909,183
2023-04-18	$4.97	$4.97	$4.68	$4.81	$4.81	4,364,049
2023-04-17	$5.05	$5.13	$4.72	$4.95	$4.95	4,392,613
2023-04-14	$5.46	$5.51	$5.28	$5.33	$5.33	3,172,322
2023-04-13	$5.59	$5.70	$5.44	$5.47	$5.47	3,310,178
2023-04-12	$6.02	$6.03	$5.50	$5.53	$5.53	3,790,050
2023-04-11	$5.85	$5.93	$5.78	$5.84	$5.84	2,010,489
2023-04-10	$5.80	$5.94	$5.70	$5.84	$5.84	2,244,321
2023-04-06	$5.85	$6.01	$5.76	$5.86	$5.86	1,658,225
2023-04-05	$5.97	$6.01	$5.81	$5.88	$5.88	2,742,474
2023-04-04	$6.15	$6.18	$5.89	$6.01	$6.01	2,109,302
2023-04-03	$6.39	$6.43	$6.02	$6.13	$6.13	2,480,066
2023-03-31	$6.18	$6.40	$6.12	$6.37	$6.37	3,196,847
2023-03-30	$6.20	$6.38	$6.13	$6.17	$6.17	1,415,458
2023-03-29	$6.06	$6.16	$6.04	$6.11	$6.11	1,449,977
2023-03-28	$6.12	$6.21	$5.92	$5.97	$5.97	1,552,787
2023-03-27	$6.11	$6.22	$6.03	$6.15	$6.15	1,903,183
2023-03-24	$5.88	$6.04	$5.74	$6.02	$6.02	2,256,491
2023-03-23	$5.96	$6.23	$5.86	$5.97	$5.97	2,787,441
2023-03-22	$6.50	$6.56	$5.93	$5.94	$5.94	2,574,815
2023-03-21	$6.28	$6.53	$6.22	$6.50	$6.50	2,356,268
2023-03-20	$6.08	$6.29	$6.03	$6.08	$6.08	2,122,776
2023-03-17	$6.19	$6.22	$5.91	$6.04	$6.04	4,797,026
2023-03-16	$6.26	$6.33	$6.07	$6.24	$6.24	2,000,015
2023-03-15	$6.30	$6.56	$6.26	$6.35	$6.35	3,354,991
2023-03-14	$6.83	$6.92	$6.41	$6.50	$6.50	2,293,112
2023-03-13	$6.65	$6.70	$6.45	$6.55	$6.55	3,001,753
2023-03-10	$6.95	$7.02	$6.71	$6.75	$6.75	2,288,689
2023-03-09	$7.25	$7.35	$6.99	$6.99	$6.99	1,744,258
2023-03-08	$7.22	$7.41	$7.22	$7.26	$7.26	1,551,882
2023-03-07	$7.70	$7.70	$7.23	$7.29	$7.29	2,146,101
2023-03-06	$7.86	$7.88	$7.57	$7.66	$7.66	1,579,216
2023-03-03	$7.86	$7.90	$7.72	$7.80	$7.80	1,549,683
2023-03-02	$7.12	$7.78	$7.11	$7.69	$7.69	3,814,115
2023-03-01	$7.25	$7.37	$7.05	$7.10	$7.10	3,372,548
2023-02-28	$7.48	$7.58	$7.20	$7.24	$7.24	5,045,503
2023-02-27	$7.87	$7.94	$7.46	$7.52	$7.52	3,692,246
2023-02-24	$8.36	$8.47	$7.72	$7.78	$7.78	3,688,634
2023-02-23	$7.69	$8.70	$7.61	$8.58	$8.58	6,921,303
2023-02-22	$7.50	$7.78	$7.30	$7.36	$7.36	3,905,467
2023-02-21	$7.85	$7.91	$7.53	$7.54	$7.54	3,899,244
2023-02-17	$8.14	$8.14	$7.83	$8.01	$8.01	3,025,368
2023-02-16	$8.49	$8.55	$8.14	$8.14	$8.14	3,127,152
2023-02-15	$8.44	$8.66	$8.40	$8.64	$8.64	1,207,067
2023-02-14	$8.58	$8.68	$8.40	$8.55	$8.55	1,677,088
2023-02-13	$8.49	$8.68	$8.45	$8.65	$8.65	1,873,188
2023-02-10	$8.09	$8.47	$8.07	$8.42	$8.42	1,628,229
2023-02-09	$8.41	$8.53	$8.14	$8.17	$8.17	1,919,885
2023-02-08	$8.38	$8.44	$8.16	$8.26	$8.26	1,597,074
2023-02-07	$8.20	$8.41	$8.01	$8.37	$8.37	1,599,496
2023-02-06	$8.36	$8.36	$8.11	$8.23	$8.23	1,852,233
2023-02-03	$8.62	$8.76	$8.41	$8.43	$8.43	2,469,437
2023-02-02	$8.76	$8.92	$8.63	$8.79	$8.79	2,252,344
2023-02-01	$8.36	$8.72	$8.23	$8.60	$8.60	2,310,805
2023-01-31	$8.18	$8.42	$8.12	$8.40	$8.40	2,577,485
2023-01-30	$7.94	$8.31	$7.85	$8.14	$8.14	2,319,202
2023-01-27	$7.81	$8.17	$7.77	$8.07	$8.07	1,942,444
2023-01-26	$7.91	$8.13	$7.72	$7.89	$7.89	2,572,931
2023-01-25	$7.70	$7.93	$7.58	$7.84	$7.84	2,402,119
2023-01-24	$8.47	$8.60	$7.77	$7.79	$7.79	4,144,828
2023-01-23	$8.90	$8.97	$8.50	$8.59	$8.59	2,235,049
2023-01-20	$8.87	$8.87	$8.39	$8.84	$8.84	3,077,744
2023-01-19	$9.00	$9.04	$8.72	$8.84	$8.84	2,071,224
2023-01-18	$9.17	$9.34	$9.04	$9.10	$9.10	2,246,422
2023-01-17	$9.05	$9.25	$9.02	$9.11	$9.11	2,580,541
2023-01-13	$8.50	$9.26	$8.40	$9.13	$9.13	6,337,157
2023-01-12	$8.33	$8.61	$8.11	$8.48	$8.48	7,093,867
2023-01-11	$7.67	$7.73	$7.41	$7.49	$7.49	1,658,630
2023-01-10	$7.55	$7.66	$7.42	$7.60	$7.60	1,292,327
2023-01-09	$7.75	$7.91	$7.55	$7.56	$7.56	2,432,557
2023-01-06	$7.47	$7.70	$7.32	$7.63	$7.63	1,569,406
2023-01-05	$7.46	$7.55	$7.35	$7.38	$7.38	1,967,445
2023-01-04	$7.56	$7.67	$7.37	$7.47	$7.47	1,856,596
2023-01-03	$7.45	$7.64	$7.19	$7.42	$7.42	3,458,399
2022-12-30	$7.18	$7.42	$7.14	$7.35	$7.35	1,926,141
2022-12-29	$6.87	$7.32	$6.87	$7.30	$7.30	2,676,086
2022-12-28	$7.08	$7.17	$6.78	$6.79	$6.79	2,088,755
2022-12-27	$7.11	$7.11	$6.94	$7.08	$7.08	3,010,310
2022-12-23	$7.17	$7.30	$7.08	$7.11	$7.11	1,587,960
2022-12-22	$7.17	$7.40	$6.93	$7.20	$7.20	2,700,020
2022-12-21	$7.25	$7.40	$7.14	$7.26	$7.26	2,743,046
2022-12-20	$7.00	$7.26	$6.92	$7.16	$7.16	3,761,294
2022-12-19	$7.43	$7.50	$7.01	$7.04	$7.04	3,791,583
2022-12-16	$7.57	$7.66	$7.35	$7.43	$7.43	5,094,568
2022-12-15	$7.91	$8.01	$7.68	$7.74	$7.74	2,665,314
2022-12-14	$8.03	$8.31	$7.90	$8.07	$8.07	3,770,159
2022-12-13	$8.39	$8.47	$7.83	$7.95	$7.95	3,331,750
2022-12-12	$7.80	$8.04	$7.66	$8.04	$8.04	1,956,048
2022-12-09	$8.07	$8.22	$7.74	$7.76	$7.76	2,150,213
2022-12-08	$7.97	$8.22	$7.80	$8.16	$8.16	3,317,867
2022-12-07	$7.95	$7.99	$7.77	$7.84	$7.84	2,209,145
2022-12-06	$8.16	$8.22	$7.92	$8.01	$8.01	1,900,744
2022-12-05	$8.51	$8.54	$8.10	$8.13	$8.13	2,087,960
2022-12-02	$8.69	$8.83	$8.43	$8.58	$8.58	1,586,172
2022-12-01	$8.92	$9.05	$8.66	$8.77	$8.77	1,896,219
2022-11-30	$8.53	$8.88	$8.39	$8.88	$8.88	2,906,624
2022-11-29	$8.61	$8.72	$8.49	$8.54	$8.54	1,441,016
2022-11-28	$8.89	$8.93	$8.50	$8.55	$8.55	1,603,023
2022-11-25	$9.07	$9.19	$9.01	$9.05	$9.05	473,461
2022-11-23	$9.00	$9.21	$8.91	$9.15	$9.15	1,494,495
2022-11-22	$9.19	$9.24	$8.90	$9.02	$9.02	2,131,901
2022-11-21	$9.12	$9.24	$9.01	$9.16	$9.16	1,939,293
2022-11-18	$9.24	$9.25	$8.97	$9.12	$9.12	2,965,472
2022-11-17	$8.77	$8.96	$8.64	$8.94	$8.94	3,044,162
2022-11-16	$9.13	$9.14	$8.84	$8.94	$8.94	2,191,728
2022-11-15	$9.43	$9.55	$9.12	$9.17	$9.17	2,637,452
2022-11-14	$8.82	$9.36	$8.82	$9.12	$9.12	2,734,936
2022-11-11	$8.68	$9.35	$8.68	$9.16	$9.16	4,131,690
2022-11-10	$9.25	$9.39	$8.67	$8.70	$8.70	7,596,298
2022-11-09	$9.31	$9.31	$8.58	$8.74	$8.74	4,999,287
2022-11-08	$9.53	$9.68	$9.31	$9.48	$9.48	2,837,510
2022-11-07	$9.23	$9.68	$9.19	$9.51	$9.51	5,236,800
2022-11-04	$9.67	$9.71	$9.05	$9.16	$9.16	7,478,431
2022-11-03	$12.17	$12.27	$9.20	$9.53	$9.53	13,340,154
2022-11-02	$12.81	$13.35	$12.62	$12.87	$12.87	4,224,374
2022-11-01	$13.34	$13.49	$12.95	$12.98	$12.98	3,267,248
2022-10-31	$13.28	$13.57	$13.03	$13.24	$13.24	2,314,909
2022-10-28	$13.00	$13.54	$13.00	$13.42	$13.42	3,815,386
2022-10-27	$13.55	$13.67	$12.96	$13.00	$13.00	3,438,369
2022-10-26	$12.96	$13.73	$12.96	$13.43	$13.43	3,698,106
2022-10-25	$12.42	$13.14	$12.35	$13.10	$13.10	3,390,975
2022-10-24	$12.42	$12.46	$12.04	$12.36	$12.36	1,759,756
2022-10-21	$12.02	$12.45	$11.77	$12.31	$12.31	2,561,078
2022-10-20	$12.27	$12.78	$11.90	$12.00	$12.00	2,447,946
2022-10-19	$11.92	$12.40	$11.89	$12.37	$12.37	3,462,755
2022-10-18	$11.79	$12.11	$11.43	$12.10	$12.10	2,444,636
2022-10-17	$11.47	$11.76	$11.17	$11.38	$11.38	2,375,591
2022-10-14	$11.30	$11.56	$10.93	$11.10	$11.10	2,886,588
2022-10-13	$10.52	$11.29	$10.31	$11.15	$11.15	1,438,295
2022-10-12	$11.00	$11.00	$10.64	$10.87	$10.87	1,395,171
2022-10-11	$10.99	$11.15	$10.66	$10.78	$10.78	2,373,563
2022-10-10	$11.52	$11.72	$10.84	$11.12	$11.12	1,474,839
2022-10-07	$11.44	$11.78	$11.33	$11.46	$11.46	2,096,426
2022-10-06	$11.49	$11.95	$11.44	$11.70	$11.70	1,959,471
2022-10-05	$10.99	$11.67	$10.84	$11.60	$11.60	3,708,526
2022-10-04	$10.60	$11.25	$10.60	$11.20	$11.20	5,535,589
2022-10-03	$9.39	$9.72	$9.13	$9.56	$9.56	2,199,287
2022-09-30	$9.20	$9.52	$9.18	$9.21	$9.21	4,542,975
2022-09-29	$9.70	$9.78	$9.09	$9.30	$9.30	3,460,665
2022-09-28	$9.63	$10.11	$9.55	$10.00	$10.00	1,962,424
2022-09-27	$10.18	$10.48	$9.44	$9.59	$9.59	2,289,876
2022-09-26	$9.79	$10.55	$9.79	$9.97	$9.97	2,350,107
2022-09-23	$10.62	$10.78	$9.88	$10.01	$10.01	3,440,013
2022-09-22	$11.18	$11.32	$10.91	$10.98	$10.98	1,572,680
2022-09-21	$11.41	$11.84	$11.28	$11.32	$11.32	2,018,458
2022-09-20	$11.70	$11.76	$11.27	$11.40	$11.40	2,729,977
2022-09-19	$11.74	$12.05	$11.65	$11.86	$11.86	1,889,118
2022-09-16	$11.53	$12.02	$11.33	$12.00	$12.00	5,392,481
2022-09-15	$12.16	$12.20	$11.51	$11.82	$11.82	2,614,964
2022-09-14	$11.91	$12.19	$11.59	$12.17	$12.17	1,988,483
2022-09-13	$11.89	$12.13	$11.80	$11.82	$11.82	2,540,692
2022-09-12	$12.55	$12.88	$12.26	$12.46	$12.46	2,833,224
2022-09-09	$12.71	$12.82	$12.50	$12.51	$12.51	2,082,636
2022-09-08	$12.18	$12.72	$11.99	$12.58	$12.58	2,212,677
2022-09-07	$12.27	$12.44	$11.94	$12.32	$12.32	2,825,474
2022-09-06	$12.67	$12.73	$11.58	$11.93	$11.93	5,112,434
2022-09-02	$12.33	$12.75	$12.01	$12.69	$12.69	5,693,195
2022-09-01	$11.03	$12.02	$11.00	$12.01	$12.01	5,935,248
2022-08-31	$10.85	$11.47	$10.76	$11.30	$11.30	4,356,397
2022-08-30	$10.60	$10.75	$10.21	$10.70	$10.70	3,120,413
2022-08-29	$9.99	$10.38	$9.92	$10.28	$10.28	1,613,701
2022-08-26	$10.84	$10.86	$10.30	$10.31	$10.31	1,496,449
2022-08-25	$10.40	$10.80	$10.40	$10.79	$10.79	1,106,019
2022-08-24	$10.28	$10.41	$10.17	$10.32	$10.32	1,256,594
2022-08-23	$10.29	$10.55	$10.16	$10.26	$10.26	2,253,259
2022-08-22	$10.47	$10.53	$10.24	$10.29	$10.29	1,941,554
2022-08-19	$10.79	$10.87	$10.54	$10.74	$10.74	1,921,748
2022-08-18	$10.66	$11.05	$10.55	$11.02	$11.02	2,100,139
2022-08-17	$10.53	$10.84	$10.38	$10.63	$10.63	2,650,699
2022-08-16	$10.73	$10.99	$10.63	$10.75	$10.75	3,001,471
2022-08-15	$10.53	$10.87	$10.41	$10.81	$10.81	2,248,159
2022-08-12	$10.31	$10.81	$10.30	$10.73	$10.73	2,741,461
2022-08-11	$10.14	$10.28	$9.93	$10.04	$10.04	2,991,401
2022-08-10	$9.56	$10.12	$9.49	$10.07	$10.07	3,675,465
2022-08-09	$9.57	$9.60	$9.24	$9.24	$9.24	3,031,289
2022-08-08	$9.72	$9.98	$9.61	$9.66	$9.66	2,842,771
2022-08-05	$9.42	$9.78	$9.14	$9.70	$9.70	4,425,673
2022-08-04	$9.80	$9.99	$9.38	$9.83	$9.83	5,143,962
2022-08-03	$9.52	$9.72	$9.36	$9.68	$9.68	5,579,197
2022-08-02	$9.17	$9.52	$9.08	$9.44	$9.44	4,292,613
2022-08-01	$8.91	$9.31	$8.84	$9.29	$9.29	3,361,057
2022-07-29	$8.90	$9.14	$8.60	$9.03	$9.03	3,505,069
2022-07-28	$8.39	$8.91	$8.28	$8.90	$8.90	4,047,493
2022-07-27	$8.05	$8.51	$8.04	$8.41	$8.41	5,968,626
2022-07-26	$7.74	$7.96	$7.68	$7.90	$7.90	2,264,885
2022-07-25	$7.63	$7.85	$7.41	$7.84	$7.84	4,051,129
2022-07-22	$7.55	$7.66	$7.41	$7.61	$7.61	3,230,446
2022-07-21	$7.12	$7.57	$7.08	$7.56	$7.56	3,465,989
2022-07-20	$6.86	$7.11	$6.76	$7.10	$7.10	3,853,882
2022-07-19	$6.59	$6.94	$6.48	$6.84	$6.84	4,303,531
2022-07-18	$6.65	$6.73	$6.35	$6.42	$6.42	2,429,276
2022-07-15	$6.19	$6.48	$6.10	$6.47	$6.47	2,036,533
2022-07-14	$6.03	$6.08	$5.89	$6.00	$6.00	2,345,117
2022-07-13	$5.87	$6.24	$5.87	$6.21	$6.21	1,460,068
2022-07-12	$6.08	$6.41	$6.04	$6.24	$6.24	1,893,217
2022-07-11	$6.17	$6.32	$6.04	$6.05	$6.05	1,389,708
2022-07-08	$6.28	$6.40	$6.19	$6.31	$6.31	1,781,205
2022-07-07	$6.23	$6.47	$6.19	$6.34	$6.34	1,921,281
2022-07-06	$6.28	$6.43	$6.13	$6.13	$6.13	2,198,174
2022-07-05	$5.77	$6.33	$5.56	$6.32	$6.32	3,650,939
2022-07-01	$6.03	$6.13	$5.67	$5.98	$5.98	5,189,384
2022-06-30	$6.04	$6.20	$5.82	$6.12	$6.12	4,543,428
2022-06-29	$6.39	$6.40	$6.00	$6.22	$6.22	4,136,594
2022-06-28	$7.20	$7.33	$6.44	$6.45	$6.45	3,706,390
2022-06-27	$6.97	$7.20	$6.76	$7.16	$7.16	4,380,908
2022-06-24	$6.80	$7.19	$6.72	$6.86	$6.86	26,832,634
2022-06-23	$6.65	$6.75	$6.42	$6.70	$6.70	3,639,529
2022-06-22	$6.69	$7.01	$6.59	$6.67	$6.67	4,061,613
2022-06-21	$7.10	$7.14	$6.86	$6.91	$6.91	4,109,333
2022-06-17	$6.60	$7.08	$6.37	$6.99	$6.99	5,297,697
2022-06-16	$7.31	$7.35	$6.51	$6.59	$6.59	4,278,065
2022-06-15	$6.95	$7.77	$6.94	$7.65	$7.65	4,873,150
2022-06-14	$7.12	$7.19	$6.80	$6.91	$6.91	3,438,265
2022-06-13	$7.24	$7.33	$7.00	$7.08	$7.08	3,569,564
2022-06-10	$8.09	$8.16	$7.52	$7.54	$7.54	3,621,028
2022-06-09	$8.60	$8.64	$8.33	$8.36	$8.36	2,343,700
2022-06-08	$8.49	$8.81	$8.39	$8.67	$8.67	3,997,823
2022-06-07	$8.33	$8.46	$8.12	$8.41	$8.41	2,913,110
2022-06-06	$8.40	$8.72	$8.37	$8.53	$8.53	5,254,000
2022-06-03	$8.31	$8.32	$8.04	$8.05	$8.05	2,377,144
2022-06-02	$7.78	$8.42	$7.78	$8.34	$8.34	4,669,632
2022-06-01	$7.59	$7.89	$7.52	$7.83	$7.83	4,662,853
2022-05-31	$7.44	$7.66	$7.26	$7.51	$7.51	4,354,161
2022-05-27	$7.35	$7.54	$7.32	$7.44	$7.44	2,284,230
2022-05-26	$7.04	$7.35	$6.97	$7.27	$7.27	2,700,926
2022-05-25	$6.52	$7.03	$6.50	$7.01	$7.01	2,734,492
2022-05-24	$6.66	$6.72	$6.38	$6.58	$6.58	3,671,328
2022-05-23	$6.86	$7.15	$6.66	$6.81	$6.81	1,823,746
2022-05-20	$6.92	$6.96	$6.42	$6.78	$6.78	2,607,890
2022-05-19	$6.82	$6.98	$6.69	$6.82	$6.82	2,728,425
2022-05-18	$7.25	$7.31	$6.91	$6.95	$6.95	2,462,364
2022-05-17	$7.14	$7.48	$7.14	$7.37	$7.37	3,933,402
2022-05-16	$7.12	$7.28	$6.96	$7.01	$7.01	3,725,985
2022-05-13	$6.81	$7.25	$6.71	$7.20	$7.20	5,648,742
2022-05-12	$6.66	$6.76	$6.32	$6.62	$6.62	6,391,584
2022-05-11	$7.02	$7.46	$6.69	$6.70	$6.70	4,948,133
2022-05-10	$6.81	$7.16	$6.57	$7.04	$7.04	4,579,604
2022-05-09	$7.31	$7.32	$6.63	$6.65	$6.65	4,804,589
2022-05-06	$7.24	$7.82	$7.06	$7.60	$7.60	9,295,481
2022-05-05	$7.37	$8.19	$7.05	$7.31	$7.31	9,737,971
2022-05-04	$6.40	$6.54	$6.12	$6.54	$6.54	6,805,966
2022-05-03	$6.34	$6.44	$6.15	$6.39	$6.39	3,930,948
2022-05-02	$5.99	$6.31	$5.94	$6.30	$6.30	4,005,177
2022-04-29	$6.28	$6.45	$6.00	$6.03	$6.03	3,721,792
2022-04-28	$6.23	$6.38	$6.01	$6.32	$6.32	3,886,362
2022-04-27	$6.25	$6.39	$6.11	$6.14	$6.14	2,835,660
2022-04-26	$6.54	$6.66	$6.22	$6.33	$6.33	3,262,426
2022-04-25	$6.35	$6.66	$6.25	$6.63	$6.63	3,624,152
2022-04-22	$6.34	$6.48	$6.18	$6.40	$6.40	3,787,926
2022-04-21	$6.73	$6.78	$6.27	$6.33	$6.33	3,347,370
2022-04-20	$6.69	$6.75	$6.48	$6.59	$6.59	3,199,152
2022-04-19	$6.21	$6.62	$6.18	$6.58	$6.58	3,457,404
2022-04-18	$6.47	$6.47	$6.19	$6.21	$6.21	4,083,285
2022-04-14	$6.68	$6.80	$6.39	$6.46	$6.46	4,306,462
2022-04-13	$6.63	$6.89	$6.56	$6.74	$6.74	2,607,727
2022-04-12	$6.71	$7.00	$6.59	$6.66	$6.66	5,137,456
2022-04-11	$6.44	$7.05	$6.43	$6.66	$6.66	5,398,042
2022-04-08	$6.80	$7.06	$6.57	$6.87	$6.87	4,067,740
2022-04-07	$6.80	$6.87	$6.40	$6.80	$6.80	7,807,660
2022-04-06	$7.14	$7.19	$6.71	$6.83	$6.83	4,625,289
2022-04-05	$7.65	$7.83	$7.22	$7.27	$7.27	4,733,968
2022-04-04	$7.69	$7.87	$7.67	$7.72	$7.72	3,332,914
2022-04-01	$7.62	$7.77	$7.34	$7.69	$7.69	5,306,767
2022-03-31	$7.82	$8.01	$7.77	$7.88	$7.88	3,623,495
2022-03-30	$8.11	$8.30	$7.83	$7.86	$7.86	2,411,021
2022-03-29	$7.87	$8.33	$7.85	$8.15	$8.15	3,822,141
2022-03-28	$7.87	$7.88	$7.52	$7.64	$7.64	4,029,796
2022-03-25	$7.87	$8.11	$7.69	$7.90	$7.90	5,780,403
2022-03-24	$8.40	$8.55	$8.28	$8.39	$8.39	2,330,195
2022-03-23	$8.46	$8.53	$8.29	$8.36	$8.36	3,533,166
2022-03-22	$8.77	$8.94	$8.55	$8.59	$8.59	2,609,813
2022-03-21	$8.64	$8.77	$8.48	$8.68	$8.68	5,533,302
2022-03-18	$8.07	$8.68	$8.07	$8.66	$8.66	8,747,724
2022-03-17	$7.93	$8.25	$7.82	$8.21	$8.21	2,818,036
2022-03-16	$7.65	$8.11	$7.59	$8.02	$8.02	5,224,368
2022-03-15	$7.25	$7.53	$7.06	$7.39	$7.39	4,776,553
2022-03-14	$6.97	$7.15	$6.67	$7.09	$7.09	14,253,052
2022-03-11	$7.31	$7.31	$6.74	$6.86	$6.86	5,577,354
2022-03-10	$7.64	$7.68	$7.14	$7.24	$7.24	4,515,702
2022-03-09	$7.74	$8.09	$7.69	$7.85	$7.85	5,809,547
2022-03-08	$7.63	$7.83	$7.27	$7.40	$7.40	6,384,510
2022-03-07	$8.30	$8.32	$7.60	$7.62	$7.62	5,225,273
2022-03-04	$8.95	$9.09	$8.35	$8.38	$8.38	4,163,347
2022-03-03	$9.41	$9.45	$8.98	$9.04	$9.04	2,607,702
2022-03-02	$8.87	$9.42	$8.77	$9.41	$9.41	3,885,497
2022-03-01	$9.43	$9.54	$8.59	$8.68	$8.68	5,329,493
2022-02-28	$9.91	$10.06	$9.46	$9.54	$9.54	3,464,875
2022-02-25	$10.01	$10.34	$9.57	$10.00	$10.00	2,178,626
2022-02-24	$9.54	$10.00	$9.37	$9.94	$9.94	3,396,017
2022-02-23	$10.18	$10.30	$9.91	$9.91	$9.91	2,823,845
2022-02-22	$10.22	$10.32	$9.93	$10.08	$10.08	3,856,420
2022-02-18	$9.88	$10.63	$9.82	$10.35	$10.35	8,791,441
2022-02-17	$9.84	$10.07	$9.31	$9.82	$9.82	6,827,893
2022-02-16	$9.40	$9.69	$9.20	$9.46	$9.46	4,066,766
2022-02-15	$8.89	$9.67	$8.81	$9.54	$9.54	6,858,823
2022-02-14	$8.93	$9.01	$8.55	$8.68	$8.68	4,121,452
2022-02-11	$9.31	$9.43	$8.83	$8.92	$8.92	2,486,583
2022-02-10	$9.23	$9.83	$9.23	$9.31	$9.31	3,332,207
2022-02-09	$9.33	$9.58	$9.24	$9.53	$9.53	8,187,959
2022-02-08	$9.24	$9.30	$9.03	$9.15	$9.15	8,921,734
2022-02-07	$9.01	$9.31	$9.00	$9.18	$9.18	3,628,408
2022-02-04	$8.99	$9.09	$8.58	$8.98	$8.98	3,896,099
2022-02-03	$9.59	$9.59	$8.99	$9.03	$9.03	3,291,050
2022-02-02	$9.74	$9.74	$9.36	$9.69	$9.69	3,230,662
2022-02-01	$9.34	$9.62	$9.13	$9.60	$9.60	3,091,061
2022-01-31	$9.02	$9.42	$8.95	$9.39	$9.39	2,877,355
2022-01-28	$8.99	$9.13	$8.74	$9.12	$9.12	2,715,984
2022-01-27	$9.34	$9.44	$8.95	$8.99	$8.99	2,963,180
2022-01-26	$9.40	$9.52	$9.03	$9.16	$9.16	3,953,188
2022-01-25	$9.18	$9.28	$8.88	$9.18	$9.18	3,011,069
2022-01-24	$8.59	$9.31	$8.43	$9.27	$9.27	5,931,591
2022-01-21	$9.12	$9.29	$8.83	$8.84	$8.84	4,133,779
2022-01-20	$9.69	$9.84	$9.25	$9.26	$9.26	3,963,124
2022-01-19	$10.01	$10.21	$9.66	$9.68	$9.68	3,263,183
2022-01-18	$10.04	$10.14	$9.88	$10.03	$10.03	3,256,955
2022-01-14	$10.54	$10.60	$10.02	$10.18	$10.18	4,259,196
2022-01-13	$10.43	$10.82	$10.34	$10.71	$10.71	2,617,548
2022-01-12	$10.74	$10.87	$10.35	$10.41	$10.41	1,803,389
2022-01-11	$10.00	$10.66	$9.94	$10.63	$10.63	3,425,251
2022-01-10	$10.45	$10.64	$9.79	$10.04	$10.04	7,987,179
2022-01-07	$11.09	$11.09	$10.61	$10.84	$10.84	4,728,927
2022-01-06	$11.24	$11.42	$10.95	$10.96	$10.96	2,255,805
2022-01-05	$11.62	$11.72	$11.23	$11.24	$11.24	3,011,253
2022-01-04	$11.79	$11.80	$11.55	$11.63	$11.63	3,625,220
2022-01-03	$11.18	$11.64	$11.13	$11.60	$11.60	3,087,371
2021-12-31	$11.05	$11.22	$11.00	$11.04	$11.04	2,431,435
2021-12-30	$10.67	$11.20	$10.61	$11.03	$11.03	1,552,111
2021-12-29	$11.00	$11.11	$10.92	$10.96	$10.96	1,040,901
2021-12-28	$11.04	$11.19	$10.86	$11.07	$11.07	1,524,902
2021-12-27	$10.84	$11.10	$10.76	$11.09	$11.09	3,353,458
2021-12-23	$10.82	$10.93	$10.68	$10.83	$10.83	2,677,124
2021-12-22	$10.75	$10.88	$10.56	$10.74	$10.74	2,536,925
2021-12-21	$10.48	$10.86	$10.45	$10.77	$10.77	2,359,558
2021-12-20	$10.72	$10.78	$10.30	$10.40	$10.40	2,837,782
2021-12-17	$10.64	$11.05	$10.42	$10.98	$10.98	6,443,497
2021-12-16	$11.25	$11.25	$10.69	$10.72	$10.72	3,643,313
2021-12-15	$10.62	$10.82	$10.23	$10.76	$10.76	4,528,362
2021-12-14	$11.43	$11.85	$10.38	$10.68	$10.68	10,172,609
2021-12-13	$10.88	$11.28	$10.80	$11.19	$11.19	5,255,757
2021-12-10	$11.28	$11.58	$11.05	$11.34	$11.34	4,435,626
2021-12-09	$10.96	$11.57	$10.94	$11.22	$11.22	4,619,830
2021-12-08	$11.19	$11.32	$10.97	$11.09	$11.09	3,406,846
2021-12-07	$11.15	$11.81	$11.11	$11.32	$11.32	9,651,440
2021-12-06	$10.28	$10.48	$10.00	$10.22	$10.22	4,029,334
2021-12-03	$10.26	$10.45	$9.98	$10.08	$10.08	2,984,836
2021-12-02	$10.03	$10.34	$10.03	$10.18	$10.18	2,336,255
2021-12-01	$10.19	$10.52	$10.00	$10.03	$10.03	3,957,220
2021-11-30	$10.20	$10.29	$9.78	$9.96	$9.96	4,855,536
2021-11-29	$10.75	$10.75	$10.27	$10.39	$10.39	4,134,327
2021-11-26	$10.32	$10.67	$10.20	$10.55	$10.55	4,049,259
2021-11-24	$10.62	$10.97	$10.47	$10.79	$10.79	6,320,009
2021-11-23	$10.23	$10.66	$10.03	$10.64	$10.64	5,682,112
2021-11-22	$9.69	$9.90	$9.60	$9.80	$9.80	2,735,944
2021-11-19	$9.96	$10.01	$9.62	$9.68	$9.68	3,761,047
2021-11-18	$10.08	$10.20	$9.78	$10.04	$10.04	3,288,873
2021-11-17	$10.04	$10.16	$9.96	$10.10	$10.10	3,088,089
2021-11-16	$10.00	$10.16	$9.87	$10.14	$10.14	4,038,772
2021-11-15	$10.13	$10.35	$9.93	$10.00	$10.00	2,858,015
2021-11-12	$9.90	$10.37	$9.73	$10.13	$10.13	3,293,001
2021-11-11	$9.65	$10.06	$9.54	$9.90	$9.90	3,808,102
2021-11-10	$9.80	$9.97	$9.25	$9.42	$9.42	5,254,376
2021-11-09	$9.85	$9.93	$9.55	$9.62	$9.62	3,570,376
2021-11-08	$10.42	$10.60	$9.70	$9.81	$9.81	5,775,996
2021-11-05	$9.75	$10.42	$9.63	$10.23	$10.23	6,215,932
2021-11-04	$10.61	$10.69	$9.36	$9.71	$9.71	11,043,186
2021-11-03	$11.28	$11.67	$11.28	$11.55	$11.55	4,628,617
2021-11-02	$11.28	$11.52	$11.16	$11.26	$11.26	3,203,308
2021-11-01	$10.71	$11.28	$10.71	$11.22	$11.22	5,899,923
2021-10-29	$10.86	$11.09	$10.59	$10.71	$10.71	3,302,494
2021-10-28	$11.06	$11.10	$10.80	$10.87	$10.87	2,899,850
2021-10-27	$11.05	$11.22	$10.83	$11.07	$11.07	4,058,638
2021-10-26	$11.40	$11.52	$10.94	$10.96	$10.96	4,724,930
2021-10-25	$11.65	$11.79	$11.37	$11.39	$11.39	3,276,645
2021-10-22	$12.01	$12.12	$11.72	$11.76	$11.76	2,413,055
2021-10-21	$12.11	$12.40	$11.83	$12.09	$12.09	3,294,765
2021-10-20	$11.77	$12.43	$11.77	$12.17	$12.17	5,650,420
2021-10-19	$11.72	$11.83	$11.62	$11.74	$11.74	2,722,357
2021-10-18	$12.03	$12.03	$11.67	$11.72	$11.72	1,841,951
2021-10-15	$12.18	$12.28	$12.07	$12.13	$12.13	2,841,422
2021-10-14	$11.85	$12.23	$11.78	$12.06	$12.06	3,271,829
2021-10-13	$11.77	$11.91	$11.54	$11.71	$11.71	2,730,081
2021-10-12	$11.71	$11.77	$11.51	$11.73	$11.73	4,080,063
2021-10-11	$11.79	$12.01	$11.55	$11.65	$11.65	3,342,755
2021-10-08	$12.22	$12.25	$11.80	$11.81	$11.81	2,807,775
2021-10-07	$11.98	$12.40	$11.96	$12.19	$12.19	5,027,465
2021-10-06	$12.18	$12.20	$11.64	$11.84	$11.84	7,506,476
2021-10-05	$12.71	$13.00	$12.20	$12.34	$12.34	10,047,395
2021-10-04	$13.55	$13.58	$13.16	$13.23	$13.23	1,748,340
2021-10-01	$13.70	$13.75	$13.39	$13.52	$13.52	3,216,984
2021-09-30	$13.78	$13.82	$13.42	$13.59	$13.59	3,483,635
2021-09-29	$13.65	$13.76	$13.38	$13.67	$13.67	2,607,109
2021-09-28	$14.03	$14.09	$13.47	$13.51	$13.51	2,748,566
2021-09-27	$13.80	$14.12	$13.80	$14.05	$14.05	2,858,002
2021-09-24	$13.81	$13.89	$13.47	$13.75	$13.75	2,652,496
2021-09-23	$13.41	$13.94	$13.36	$13.86	$13.86	4,606,848
2021-09-22	$13.61	$14.02	$13.61	$13.77	$13.77	2,294,163
2021-09-21	$13.99	$14.12	$13.55	$13.58	$13.58	1,882,749
2021-09-20	$13.87	$13.95	$13.71	$13.86	$13.86	2,556,406
2021-09-17	$14.57	$14.61	$14.11	$14.29	$14.29	4,248,412
2021-09-16	$14.58	$14.85	$14.39	$14.61	$14.61	1,155,418
2021-09-15	$14.37	$14.68	$14.27	$14.61	$14.61	2,697,793
2021-09-14	$14.79	$14.80	$14.26	$14.42	$14.42	2,065,790
2021-09-13	$14.62	$14.91	$14.55	$14.81	$14.81	2,020,886
2021-09-10	$14.81	$14.96	$14.45	$14.47	$14.47	2,036,594
2021-09-09	$14.88	$15.20	$14.68	$14.76	$14.76	2,371,011
2021-09-08	$15.22	$15.22	$14.81	$14.97	$14.97	2,083,401
2021-09-07	$15.59	$15.67	$15.27	$15.31	$15.31	1,379,329
2021-09-03	$15.78	$15.97	$15.56	$15.67	$15.67	1,232,102
2021-09-02	$15.66	$15.88	$15.52	$15.85	$15.85	1,243,171
2021-09-01	$15.89	$15.89	$15.50	$15.51	$15.51	2,646,171
2021-08-31	$15.78	$15.99	$15.66	$15.80	$15.80	1,794,085
2021-08-30	$16.10	$16.20	$15.70	$15.87	$15.87	1,733,086
2021-08-27	$15.43	$15.98	$15.39	$15.97	$15.97	1,794,305
2021-08-26	$15.72	$15.82	$15.44	$15.48	$15.48	1,700,388
2021-08-25	$15.95	$16.10	$15.79	$15.81	$15.81	1,932,880
2021-08-24	$15.47	$16.00	$15.47	$15.85	$15.85	1,925,915
2021-08-23	$15.18	$15.61	$15.18	$15.50	$15.50	2,331,437
2021-08-20	$14.88	$15.26	$14.88	$15.07	$15.07	1,855,465
2021-08-19	$14.56	$15.07	$14.52	$14.91	$14.91	3,246,681
2021-08-18	$14.66	$15.25	$14.66	$14.80	$14.80	6,111,282
2021-08-17	$14.50	$14.81	$14.41	$14.53	$14.53	1,968,441
2021-08-16	$14.82	$14.96	$14.62	$14.71	$14.71	1,907,396
2021-08-13	$15.44	$15.45	$14.87	$15.06	$15.06	6,687,806
2021-08-12	$15.97	$16.03	$15.22	$15.43	$15.43	4,583,800
2021-08-11	$16.00	$16.07	$15.44	$15.98	$15.98	3,813,352
2021-08-10	$16.11	$16.28	$15.92	$15.99	$15.99	3,027,025
2021-08-09	$16.40	$16.53	$16.09	$16.17	$16.17	3,401,051
2021-08-06	$16.51	$16.74	$15.89	$16.54	$16.54	5,261,599
2021-08-05	$18.14	$19.16	$15.94	$16.41	$16.41	15,487,768
2021-08-04	$20.63	$20.91	$20.39	$20.69	$20.69	3,272,907
2021-08-03	$20.50	$20.90	$20.15	$20.88	$20.88	1,466,462
2021-08-02	$21.28	$21.68	$20.42	$20.46	$20.46	2,396,669
2021-07-30	$20.99	$21.42	$20.94	$21.16	$21.16	1,428,382
2021-07-29	$20.61	$21.31	$20.54	$21.21	$21.21	2,087,672
2021-07-28	$20.22	$20.45	$19.81	$20.43	$20.43	1,394,977
2021-07-27	$20.48	$20.48	$19.84	$20.13	$20.13	1,179,849
2021-07-26	$20.49	$20.66	$20.20	$20.64	$20.64	909,102
2021-07-23	$20.17	$20.43	$20.03	$20.34	$20.34	1,868,493
2021-07-22	$20.67	$20.69	$19.69	$19.97	$19.97	2,383,734
2021-07-21	$20.33	$20.96	$20.09	$20.75	$20.75	3,391,032
2021-07-20	$19.82	$20.37	$19.54	$20.12	$20.12	3,821,095
2021-07-19	$20.14	$20.36	$19.73	$19.81	$19.81	3,495,891
2021-07-16	$20.62	$20.90	$20.41	$20.60	$20.60	3,206,466
2021-07-15	$21.19	$21.34	$20.30	$20.65	$20.65	3,697,305
2021-07-14	$21.27	$21.98	$20.85	$21.32	$21.32	917,343
2021-07-13	$21.54	$21.67	$21.36	$21.42	$21.42	1,019,425
2021-07-12	$21.60	$21.84	$21.44	$21.48	$21.48	1,303,925
2021-07-09	$21.26	$21.96	$21.14	$21.71	$21.71	1,689,881
2021-07-08	$20.88	$21.49	$20.66	$21.03	$21.03	3,052,423
2021-07-07	$21.41	$21.65	$20.80	$21.55	$21.55	2,529,862
2021-07-06	$21.58	$21.74	$21.10	$21.41	$21.41	1,733,023
2021-07-02	$21.87	$21.94	$21.41	$21.48	$21.48	1,135,433
2021-07-01	$21.50	$22.18	$21.41	$21.90	$21.90	2,109,315
2021-06-30	$21.41	$21.58	$21.18	$21.31	$21.31	2,596,496
2021-06-29	$21.62	$21.77	$21.42	$21.52	$21.52	1,645,202
2021-06-28	$21.30	$21.50	$21.01	$21.46	$21.46	2,100,284
2021-06-25	$20.55	$21.42	$20.52	$21.34	$21.34	6,839,572
2021-06-24	$20.69	$20.77	$20.49	$20.52	$20.52	1,843,015
2021-06-23	$20.77	$20.79	$20.42	$20.50	$20.50	1,731,496
2021-06-22	$20.50	$20.80	$20.34	$20.77	$20.77	1,381,037
2021-06-21	$20.15	$20.63	$20.02	$20.61	$20.61	1,687,078
2021-06-18	$20.29	$20.49	$19.94	$20.01	$20.01	3,966,508
2021-06-17	$21.07	$21.14	$20.38	$20.60	$20.60	1,838,493
2021-06-16	$21.14	$21.38	$20.87	$21.14	$21.14	1,951,565
2021-06-15	$21.54	$21.65	$21.17	$21.51	$21.51	1,092,925
2021-06-14	$21.70	$21.92	$21.58	$21.66	$21.66	2,576,733
2021-06-11	$21.34	$21.64	$21.25	$21.62	$21.62	1,562,174
2021-06-10	$21.57	$21.62	$21.24	$21.31	$21.31	1,563,346
2021-06-09	$21.24	$21.40	$21.09	$21.31	$21.31	1,293,739
2021-06-08	$20.82	$21.32	$20.75	$21.27	$21.27	2,194,416
2021-06-07	$21.00	$21.00	$20.71	$20.83	$20.83	2,710,587
2021-06-04	$20.86	$20.93	$20.74	$20.89	$20.89	2,255,079
2021-06-03	$20.83	$20.88	$20.61	$20.80	$20.80	2,686,044
2021-06-02	$20.73	$20.87	$20.51	$20.86	$20.86	2,038,523
2021-06-01	$20.34	$20.75	$20.20	$20.64	$20.64	2,052,655
2021-05-28	$20.25	$20.37	$19.92	$20.31	$20.31	2,133,677
2021-05-27	$19.56	$20.24	$19.48	$20.18	$20.18	3,714,667
2021-05-26	$18.96	$19.51	$18.76	$19.43	$19.43	2,117,408
2021-05-25	$18.85	$18.99	$18.50	$18.84	$18.84	2,680,120
2021-05-24	$18.60	$19.02	$18.53	$18.85	$18.85	965,756
2021-05-21	$19.09	$19.23	$18.62	$18.63	$18.63	2,621,823
2021-05-20	$18.09	$18.46	$17.74	$18.41	$18.41	1,134,483
2021-05-19	$17.97	$18.12	$17.59	$18.07	$18.07	1,811,402
2021-05-18	$18.47	$18.62	$18.17	$18.21	$18.21	1,177,940
2021-05-17	$18.04	$18.45	$18.01	$18.41	$18.41	1,771,804
2021-05-14	$17.99	$18.23	$17.62	$18.16	$18.16	1,677,335
2021-05-13	$17.92	$18.09	$17.27	$17.84	$17.84	2,292,131
2021-05-12	$17.86	$18.09	$17.33	$17.47	$17.47	3,072,751
2021-05-11	$17.70	$18.23	$17.58	$17.86	$17.86	6,028,724
2021-05-10	$18.33	$18.71	$18.10	$18.15	$18.15	3,569,669
2021-05-07	$17.25	$18.65	$17.18	$18.38	$18.38	8,887,119
2021-05-06	$17.38	$17.82	$16.83	$17.21	$17.21	4,743,170
2021-05-05	$16.81	$16.89	$16.52	$16.67	$16.67	2,628,768
2021-05-04	$16.65	$16.66	$16.08	$16.57	$16.57	2,894,963
2021-05-03	$16.61	$16.79	$16.53	$16.57	$16.57	2,232,804
2021-04-30	$16.73	$16.73	$16.41	$16.45	$16.45	2,142,771
2021-04-29	$16.69	$16.87	$16.51	$16.76	$16.76	3,226,345
2021-04-28	$16.74	$17.02	$16.49	$16.55	$16.55	3,428,841
2021-04-27	$16.82	$16.87	$16.61	$16.70	$16.70	1,199,838
2021-04-26	$16.92	$17.01	$16.77	$16.82	$16.82	1,671,641
2021-04-23	$16.35	$16.89	$16.19	$16.78	$16.78	1,281,173
2021-04-22	$16.45	$16.58	$16.16	$16.27	$16.27	1,508,624
2021-04-21	$16.12	$16.68	$15.99	$16.51	$16.51	3,377,304
2021-04-20	$16.51	$16.99	$16.03	$16.22	$16.22	3,125,545
2021-04-19	$16.65	$16.95	$16.53	$16.64	$16.64	2,419,055
2021-04-16	$17.13	$17.25	$16.60	$16.62	$16.62	2,796,352
2021-04-15	$17.29	$17.29	$16.71	$16.93	$16.93	3,089,374
2021-04-14	$17.10	$17.47	$17.10	$17.16	$17.16	1,932,646
2021-04-13	$17.73	$17.91	$17.09	$17.25	$17.25	2,728,784
2021-04-12	$17.22	$17.39	$16.83	$17.29	$17.29	3,091,988
2021-04-09	$16.59	$17.97	$16.49	$17.50	$17.50	8,687,009
2021-04-08	$16.17	$16.53	$15.90	$16.35	$16.35	7,310,901
2021-04-07	$15.60	$15.70	$15.23	$15.42	$15.42	2,005,267
2021-04-06	$15.54	$15.84	$15.40	$15.54	$15.54	1,930,783
2021-04-05	$15.62	$15.73	$15.46	$15.64	$15.64	1,342,740
2021-04-01	$15.40	$15.69	$15.30	$15.57	$15.57	1,477,359
2021-03-31	$15.20	$15.63	$15.11	$15.36	$15.36	2,059,356
2021-03-30	$15.23	$15.42	$15.12	$15.23	$15.23	1,968,798
2021-03-29	$15.78	$16.04	$15.17	$15.27	$15.27	1,908,133
2021-03-26	$15.53	$15.79	$15.22	$15.78	$15.78	1,523,880
2021-03-25	$14.55	$15.43	$14.47	$15.33	$15.33	2,505,957
2021-03-24	$15.01	$15.19	$14.59	$14.63	$14.63	2,281,000
2021-03-23	$15.53	$15.71	$14.65	$14.82	$14.82	2,823,212
2021-03-22	$15.87	$16.00	$15.33	$15.65	$15.65	2,208,774
2021-03-19	$15.94	$16.25	$15.75	$15.85	$15.85	5,534,971
2021-03-18	$16.63	$16.88	$16.00	$16.07	$16.07	3,583,112
2021-03-17	$16.56	$16.82	$16.47	$16.80	$16.80	1,715,508
2021-03-16	$16.84	$16.92	$16.36	$16.79	$16.79	4,366,996
2021-03-15	$16.75	$16.82	$16.30	$16.81	$16.81	2,639,141
2021-03-12	$16.50	$17.08	$16.49	$16.73	$16.73	3,684,964
2021-03-11	$15.85	$16.88	$15.55	$16.51	$16.51	4,341,871
2021-03-10	$15.32	$15.74	$14.97	$15.54	$15.54	2,634,844
2021-03-09	$15.33	$15.70	$15.16	$15.38	$15.38	1,851,626
2021-03-08	$14.55	$15.37	$14.40	$15.25	$15.25	2,867,800
2021-03-05	$14.33	$14.61	$13.75	$14.52	$14.52	2,374,426
2021-03-04	$14.72	$14.89	$13.97	$14.22	$14.22	2,075,781
2021-03-03	$14.80	$15.12	$14.77	$14.84	$14.84	1,720,987
2021-03-02	$15.08	$15.24	$14.84	$14.85	$14.85	1,539,796
2021-03-01	$14.92	$15.39	$14.69	$15.21	$15.21	2,043,435
2021-02-26	$14.60	$14.69	$14.09	$14.59	$14.59	2,786,986
2021-02-25	$14.57	$14.77	$14.30	$14.52	$14.52	3,762,905
2021-02-24	$13.85	$14.59	$13.80	$14.58	$14.58	2,598,976
2021-02-23	$13.69	$13.89	$13.24	$13.80	$13.80	3,330,688
2021-02-22	$13.67	$13.82	$13.44	$13.80	$13.80	2,527,127
2021-02-19	$13.54	$13.90	$13.46	$13.68	$13.68	2,778,733
2021-02-18	$13.86	$14.31	$13.47	$13.50	$13.50	4,697,802
2021-02-17	$15.50	$15.61	$13.71	$13.83	$13.83	5,883,179
2021-02-16	$15.68	$16.04	$15.54	$15.83	$15.83	3,365,322
2021-02-12	$15.00	$15.66	$14.87	$15.60	$15.60	1,528,253
2021-02-11	$15.52	$15.54	$14.89	$15.12	$15.12	1,780,813
2021-02-10	$15.52	$15.65	$15.16	$15.42	$15.42	2,191,495
2021-02-09	$15.15	$15.48	$15.07	$15.40	$15.40	4,228,011
2021-02-08	$15.12	$15.50	$15.12	$15.29	$15.29	3,039,564
2021-02-05	$15.64	$15.75	$15.16	$15.20	$15.20	2,183,450
2021-02-04	$15.65	$15.70	$15.28	$15.41	$15.41	1,787,630
2021-02-03	$15.47	$15.59	$15.24	$15.59	$15.59	900,935
2021-02-02	$15.50	$15.51	$14.93	$15.24	$15.24	1,191,181
2021-02-01	$14.86	$15.48	$14.81	$15.39	$15.39	1,980,999
2021-01-29	$14.97	$15.44	$14.57	$14.69	$14.69	2,028,317
2021-01-28	$14.30	$15.01	$14.29	$14.79	$14.79	1,802,571
2021-01-27	$14.24	$14.73	$14.01	$14.30	$14.30	2,802,985
2021-01-26	$15.00	$15.25	$14.42	$14.51	$14.51	1,309,618
2021-01-25	$15.31	$15.52	$14.85	$15.00	$15.00	1,927,104
2021-01-22	$14.96	$15.04	$14.48	$14.73	$14.73	1,850,697
2021-01-21	$15.14	$15.24	$14.98	$15.06	$15.06	2,246,342
2021-01-20	$15.02	$15.18	$14.85	$15.09	$15.09	1,332,279
2021-01-19	$14.87	$15.05	$14.70	$14.85	$14.85	1,554,338
2021-01-15	$14.87	$14.94	$14.36	$14.72	$14.72	1,516,015
2021-01-14	$14.51	$15.05	$14.51	$14.95	$14.95	1,586,096
2021-01-13	$14.82	$14.90	$14.41	$14.48	$14.48	1,002,577
2021-01-12	$14.44	$14.93	$14.35	$14.86	$14.86	1,883,919
2021-01-11	$13.76	$14.53	$13.71	$14.32	$14.32	1,742,589
2021-01-08	$14.15	$14.36	$13.75	$13.95	$13.95	1,590,056
2021-01-07	$14.49	$14.60	$14.02	$14.08	$14.08	2,773,968
2021-01-06	$13.51	$14.34	$13.39	$14.24	$14.24	3,021,699
2021-01-05	$13.00	$13.38	$12.96	$13.33	$13.33	2,690,260
2021-01-04	$13.43	$13.46	$12.86	$12.94	$12.94	2,150,040
2020-12-31	$13.23	$13.44	$13.14	$13.40	$13.40	1,889,487
2020-12-30	$12.94	$13.27	$12.92	$13.19	$13.19	1,723,455
2020-12-29	$13.19	$13.26	$12.78	$12.90	$12.90	983,900
2020-12-28	$13.14	$13.35	$13.00	$13.21	$13.21	1,372,167
2020-12-24	$13.34	$13.43	$13.01	$13.11	$13.11	830,442
2020-12-23	$13.35	$13.41	$13.16	$13.18	$13.18	2,281,819
2020-12-22	$12.95	$13.34	$12.79	$13.30	$13.30	2,244,671
2020-12-21	$12.98	$13.21	$12.80	$12.97	$12.97	1,818,390
2020-12-18	$13.19	$13.41	$13.16	$13.28	$13.28	4,460,340
2020-12-17	$13.08	$13.34	$12.94	$13.26	$13.26	3,809,256
2020-12-16	$13.33	$13.33	$12.98	$13.05	$13.05	1,576,895
2020-12-15	$13.32	$13.49	$13.02	$13.25	$13.25	2,342,783
2020-12-14	$13.32	$13.67	$12.95	$13.08	$13.08	2,987,237
2020-12-11	$13.98	$14.00	$13.18	$13.19	$13.19	3,647,440
2020-12-10	$12.81	$13.20	$12.61	$13.16	$13.16	2,044,167
2020-12-09	$13.04	$13.25	$12.80	$12.99	$12.99	2,418,410
2020-12-08	$13.16	$13.36	$12.86	$12.92	$12.92	2,251,217
2020-12-07	$13.02	$13.26	$12.94	$13.22	$13.22	2,923,846
2020-12-04	$12.69	$13.21	$12.61	$13.01	$13.01	2,411,267
2020-12-03	$12.58	$12.94	$12.40	$12.61	$12.61	2,644,114
2020-12-02	$12.18	$12.62	$12.04	$12.51	$12.51	2,541,130
2020-12-01	$11.99	$12.25	$11.79	$12.18	$12.18	2,716,781
2020-11-30	$12.51	$12.52	$11.76	$11.85	$11.85	3,173,033
2020-11-27	$12.36	$12.53	$12.12	$12.49	$12.49	1,714,147
2020-11-25	$11.80	$12.38	$11.60	$12.29	$12.29	4,422,560
2020-11-24	$11.92	$12.16	$11.79	$11.89	$11.89	4,190,273
2020-11-23	$11.10	$11.93	$10.98	$11.77	$11.77	5,101,313
2020-11-20	$10.84	$11.06	$10.80	$10.89	$10.89	1,780,997
2020-11-19	$10.91	$11.00	$10.73	$10.79	$10.79	1,615,881
2020-11-18	$11.28	$11.29	$10.91	$10.93	$10.93	2,132,777
2020-11-17	$10.97	$11.34	$10.85	$11.28	$11.28	2,917,664
2020-11-16	$10.98	$11.12	$10.64	$11.11	$11.11	4,061,610
2020-11-13	$10.00	$10.82	$9.91	$10.80	$10.80	7,027,138
2020-11-12	$9.76	$10.03	$9.70	$9.86	$9.86	2,701,006
2020-11-11	$10.10	$10.20	$9.69	$9.80	$9.80	2,512,949
2020-11-10	$10.28	$10.50	$9.75	$9.88	$9.88	2,882,384
2020-11-09	$10.50	$11.05	$10.15	$10.19	$10.19	4,409,906
2020-11-06	$10.03	$10.12	$9.77	$9.92	$9.92	3,023,403
2020-11-05	$9.90	$10.31	$9.56	$10.03	$10.03	4,117,422
2020-11-04	$9.63	$9.83	$9.31	$9.67	$9.67	2,872,868
2020-11-03	$9.24	$9.62	$9.16	$9.53	$9.53	2,937,590
2020-11-02	$9.06	$9.19	$8.92	$9.13	$9.13	1,844,073
2020-10-30	$8.81	$8.95	$8.64	$8.90	$8.90	2,316,419
2020-10-29	$8.44	$8.89	$8.39	$8.85	$8.85	2,182,357
2020-10-28	$8.74	$8.89	$8.43	$8.50	$8.50	2,495,682
2020-10-27	$9.21	$9.27	$8.96	$8.96	$8.96	1,962,188
2020-10-26	$9.42	$9.46	$9.05	$9.27	$9.27	1,129,423
2020-10-23	$9.80	$9.81	$9.42	$9.58	$9.58	1,810,465
2020-10-22	$9.43	$9.82	$9.20	$9.74	$9.74	3,338,213
2020-10-21	$9.62	$9.81	$9.31	$9.34	$9.34	2,200,940
2020-10-20	$9.70	$9.71	$9.35	$9.37	$9.37	1,266,719
2020-10-19	$9.49	$9.73	$9.33	$9.55	$9.55	1,581,433
2020-10-16	$9.14	$9.45	$9.05	$9.26	$9.26	1,138,793
2020-10-15	$8.90	$9.16	$8.87	$9.13	$9.13	1,327,859
2020-10-14	$9.00	$9.10	$8.88	$9.05	$9.05	2,625,302
2020-10-13	$9.24	$9.25	$8.93	$8.98	$8.98	3,095,823
2020-10-12	$9.77	$9.77	$9.16	$9.23	$9.23	2,115,738
2020-10-09	$10.04	$10.09	$9.54	$9.63	$9.63	1,865,540
2020-10-08	$9.94	$9.94	$9.78	$9.90	$9.90	1,802,043
2020-10-07	$9.60	$9.77	$9.54	$9.74	$9.74	2,530,626
2020-10-06	$9.65	$9.92	$9.45	$9.49	$9.49	3,474,104
2020-10-05	$9.38	$9.63	$9.17	$9.57	$9.57	2,593,790
2020-10-02	$8.76	$9.39	$8.63	$9.22	$9.22	2,943,279
2020-10-01	$9.36	$9.46	$8.96	$9.03	$9.03	4,726,733
2020-09-30	$8.89	$9.20	$8.77	$9.00	$9.00	2,925,478
2020-09-29	$8.60	$8.89	$8.60	$8.82	$8.82	3,057,705
2020-09-28	$8.69	$8.92	$8.63	$8.67	$8.67	1,459,274
2020-09-25	$8.37	$8.54	$8.25	$8.49	$8.49	2,940,888
2020-09-24	$8.53	$8.62	$8.34	$8.43	$8.43	2,830,987
2020-09-23	$9.14	$9.29	$8.61	$8.61	$8.61	2,133,381
2020-09-22	$9.47	$9.49	$9.08	$9.15	$9.15	1,492,761
2020-09-21	$9.30	$9.37	$9.17	$9.29	$9.29	2,035,641
2020-09-18	$9.75	$9.88	$9.45	$9.63	$9.63	3,360,439
2020-09-17	$9.45	$9.83	$9.29	$9.78	$9.78	3,013,344
2020-09-16	$9.41	$9.84	$9.40	$9.66	$9.66	2,775,578
2020-09-15	$9.19	$9.56	$9.02	$9.37	$9.37	4,515,860
2020-09-14	$9.03	$9.22	$8.98	$9.13	$9.13	2,990,499
2020-09-11	$8.92	$8.94	$8.57	$8.87	$8.87	6,595,984
2020-09-10	$9.62	$9.72	$8.87	$8.87	$8.87	7,231,252
2020-09-09	$10.03	$10.04	$9.52	$9.63	$9.63	7,028,112
2020-09-08	$10.25	$11.17	$9.92	$9.93	$9.93	7,752,130
2020-09-04	$10.58	$10.61	$10.01	$10.37	$10.37	2,927,017
2020-09-03	$10.83	$10.83	$10.06	$10.36	$10.36	2,941,924
2020-09-02	$10.74	$10.98	$10.61	$10.96	$10.96	2,869,786
2020-09-01	$10.28	$10.83	$10.16	$10.72	$10.72	4,089,749
2020-08-31	$10.42	$10.43	$10.12	$10.30	$10.30	1,861,584
2020-08-28	$10.33	$10.47	$10.25	$10.45	$10.45	954,640
2020-08-27	$10.35	$10.53	$10.19	$10.26	$10.26	1,129,076
2020-08-26	$10.59	$10.60	$10.24	$10.31	$10.31	1,508,042
2020-08-25	$10.46	$10.55	$10.34	$10.50	$10.50	1,777,841
2020-08-24	$10.41	$10.63	$10.31	$10.41	$10.41	2,369,144
2020-08-21	$10.61	$10.69	$10.34	$10.37	$10.37	1,551,450
2020-08-20	$10.68	$10.85	$10.51	$10.59	$10.59	1,719,760
2020-08-19	$10.54	$10.98	$10.50	$10.83	$10.83	3,566,891
2020-08-18	$10.34	$10.68	$10.25	$10.67	$10.67	4,076,451
2020-08-17	$10.59	$10.60	$10.19	$10.34	$10.34	3,094,053
2020-08-14	$10.49	$10.65	$10.37	$10.62	$10.62	2,957,126
2020-08-13	$10.59	$10.82	$10.50	$10.56	$10.56	2,976,380
2020-08-12	$10.72	$10.77	$10.33	$10.69	$10.69	3,533,784
2020-08-11	$10.81	$11.13	$10.63	$10.65	$10.65	2,985,391
2020-08-10	$11.05	$11.13	$10.56	$10.73	$10.73	4,826,205
2020-08-07	$10.97	$11.28	$10.88	$11.02	$11.02	5,380,198
2020-08-06	$10.99	$11.50	$10.41	$11.07	$11.07	17,432,651
2020-08-05	$9.82	$9.88	$9.38	$9.48	$9.48	5,481,338
2020-08-04	$9.58	$9.69	$9.46	$9.67	$9.67	2,513,874
2020-08-03	$9.36	$9.68	$9.29	$9.57	$9.57	4,201,349
2020-07-31	$9.04	$9.39	$8.93	$9.28	$9.28	4,388,416
2020-07-30	$8.96	$9.09	$8.55	$9.08	$9.08	4,757,427
2020-07-29	$8.56	$9.09	$8.51	$9.05	$9.05	4,073,536
2020-07-28	$8.47	$8.65	$8.45	$8.51	$8.51	3,507,162
2020-07-27	$8.67	$8.75	$8.47	$8.53	$8.53	4,237,501
2020-07-24	$8.93	$9.04	$8.62	$8.65	$8.65	2,606,108
2020-07-23	$8.87	$9.14	$8.82	$8.98	$8.98	4,494,233
2020-07-22	$8.95	$9.04	$8.79	$8.91	$8.91	3,035,717
2020-07-21	$8.99	$9.17	$8.94	$8.98	$8.98	4,766,999
2020-07-20	$8.81	$8.93	$8.57	$8.85	$8.85	4,984,099
2020-07-17	$8.28	$9.24	$8.27	$8.90	$8.90	19,072,876
2020-07-16	$7.84	$8.31	$7.77	$8.15	$8.15	7,331,151
2020-07-15	$7.97	$8.07	$7.75	$7.84	$7.84	4,785,470
2020-07-14	$7.76	$8.10	$7.69	$7.75	$7.75	5,388,733
2020-07-13	$8.03	$8.07	$7.73	$7.79	$7.79	3,766,355
2020-07-10	$7.70	$7.97	$7.66	$7.83	$7.83	3,055,021
2020-07-09	$7.85	$7.89	$7.56	$7.76	$7.76	2,174,926
2020-07-08	$8.06	$8.06	$7.71	$7.87	$7.87	3,922,712
2020-07-07	$8.36	$8.37	$7.95	$7.97	$7.97	4,220,684
2020-07-06	$8.71	$8.79	$8.53	$8.68	$8.68	2,994,239
2020-07-02	$8.40	$8.72	$8.35	$8.41	$8.41	3,045,473
2020-07-01	$8.28	$8.43	$8.02	$8.17	$8.17	4,228,293
2020-06-30	$8.30	$8.40	$8.13	$8.33	$8.33	5,067,882
2020-06-29	$8.40	$8.58	$8.22	$8.35	$8.35	3,276,061
2020-06-26	$8.42	$8.67	$8.22	$8.32	$8.32	5,943,959
2020-06-25	$8.39	$8.55	$8.12	$8.51	$8.51	8,285,276
2020-06-24	$8.91	$9.00	$8.42	$8.51	$8.51	8,178,048
2020-06-23	$9.83	$9.83	$9.07	$9.11	$9.11	6,382,607
2020-06-22	$9.78	$10.05	$9.63	$9.71	$9.71	3,327,893
2020-06-19	$9.93	$10.00	$9.44	$9.73	$9.73	6,222,572
2020-06-18	$9.79	$10.03	$9.71	$9.81	$9.81	2,730,083
2020-06-17	$10.39	$10.48	$9.99	$10.02	$10.02	2,280,833
2020-06-16	$10.39	$10.73	$10.18	$10.38	$10.38	3,922,239
2020-06-15	$9.28	$9.89	$9.04	$9.67	$9.67	4,359,223
2020-06-12	$10.00	$10.35	$9.29	$9.66	$9.66	2,519,497
2020-06-11	$10.05	$10.16	$9.46	$9.48	$9.48	4,510,078
2020-06-10	$10.84	$10.97	$10.25	$10.64	$10.64	5,053,839
2020-06-09	$11.25	$11.36	$10.80	$10.87	$10.87	2,801,386
2020-06-08	$11.21	$11.52	$11.03	$11.44	$11.44	5,119,455
2020-06-05	$10.80	$11.12	$10.66	$10.99	$10.99	6,696,674
2020-06-04	$10.57	$10.63	$10.15	$10.28	$10.28	4,207,765
2020-06-03	$10.49	$10.96	$10.40	$10.57	$10.57	5,470,515
2020-06-02	$10.40	$10.58	$10.25	$10.36	$10.36	3,149,250
2020-06-01	$10.29	$10.70	$10.20	$10.32	$10.32	4,255,118
2020-05-29	$10.28	$10.45	$10.04	$10.31	$10.31	5,961,955
2020-05-28	$9.71	$10.79	$9.37	$10.42	$10.42	16,628,076
2020-05-27	$9.65	$9.75	$9.23	$9.66	$9.66	4,845,120
2020-05-26	$9.60	$9.79	$9.44	$9.47	$9.47	3,814,980
2020-05-22	$9.32	$9.41	$9.05	$9.19	$9.19	2,494,527
2020-05-21	$9.60	$9.68	$9.20	$9.24	$9.24	2,175,386
2020-05-20	$9.44	$9.65	$9.37	$9.58	$9.58	2,932,451
2020-05-19	$9.24	$9.52	$9.03	$9.34	$9.34	3,109,730
2020-05-18	$9.08	$9.46	$9.08	$9.31	$9.31	4,218,227
2020-05-15	$8.84	$8.89	$8.62	$8.78	$8.78	2,485,398
2020-05-14	$8.86	$9.11	$8.53	$8.96	$8.96	3,440,013
2020-05-13	$9.80	$9.80	$8.73	$8.96	$8.96	9,011,209
2020-05-12	$10.88	$10.96	$9.74	$9.75	$9.75	5,117,593
2020-05-11	$11.02	$11.08	$10.58	$10.83	$10.83	3,675,989
2020-05-08	$11.28	$11.41	$11.06	$11.18	$11.18	3,445,157
2020-05-07	$11.00	$11.62	$10.76	$11.02	$11.02	4,953,098
2020-05-06	$10.20	$10.28	$9.84	$10.20	$10.20	2,615,965
2020-05-05	$10.23	$10.46	$10.03	$10.16	$10.16	3,027,296
2020-05-04	$10.04	$10.31	$9.77	$9.95	$9.95	3,049,909
2020-05-01	$10.61	$10.77	$10.13	$10.27	$10.27	3,723,920
2020-04-30	$11.42	$11.42	$10.96	$11.01	$11.01	2,930,865
2020-04-29	$11.61	$11.92	$11.32	$11.60	$11.60	4,295,346
2020-04-28	$11.55	$11.60	$11.17	$11.21	$11.21	2,912,692
2020-04-27	$10.73	$11.28	$10.64	$11.26	$11.26	4,199,473
2020-04-24	$10.25	$10.73	$10.17	$10.66	$10.66	2,347,489
2020-04-23	$9.80	$10.39	$9.80	$10.17	$10.17	2,313,260
2020-04-22	$9.60	$10.04	$9.34	$9.70	$9.70	2,764,647
2020-04-21	$9.64	$9.97	$9.32	$9.35	$9.35	3,319,897
2020-04-20	$9.70	$10.52	$9.51	$9.93	$9.93	4,157,736
2020-04-17	$10.21	$10.53	$10.06	$10.35	$10.35	2,207,024
2020-04-16	$9.74	$9.87	$9.46	$9.80	$9.80	1,617,241
2020-04-15	$9.92	$10.08	$9.65	$9.80	$9.80	2,693,604
2020-04-14	$10.28	$10.64	$9.96	$10.31	$10.31	4,078,850
2020-04-13	$10.42	$10.86	$9.85	$10.13	$10.13	2,217,679
2020-04-09	$10.29	$10.98	$10.03	$10.41	$10.41	4,539,438
2020-04-08	$9.75	$10.01	$9.62	$10.00	$10.00	3,016,117
2020-04-07	$9.99	$10.20	$9.52	$9.61	$9.61	3,901,047
2020-04-06	$9.01	$9.62	$8.78	$9.50	$9.50	4,611,324
2020-04-03	$8.70	$9.06	$8.24	$8.51	$8.51	2,533,595
2020-04-02	$8.48	$9.18	$8.44	$8.69	$8.69	2,786,323
2020-04-01	$8.84	$8.84	$8.21	$8.50	$8.50	2,746,129
2020-03-31	$9.24	$9.58	$8.86	$9.11	$9.11	4,936,110
2020-03-30	$9.38	$9.58	$8.50	$9.22	$9.22	3,444,507
2020-03-27	$9.45	$10.24	$9.31	$9.45	$9.45	13,195,141
2020-03-26	$9.18	$10.07	$9.00	$9.90	$9.90	4,396,215
2020-03-25	$9.46	$9.78	$8.62	$9.09	$9.09	5,473,789
2020-03-24	$7.80	$9.60	$7.80	$9.30	$9.30	5,644,504
2020-03-23	$7.02	$7.99	$7.01	$7.47	$7.47	4,776,649
2020-03-20	$7.21	$8.18	$6.86	$7.25	$7.25	7,739,849
2020-03-19	$5.74	$7.16	$5.57	$7.14	$7.14	7,414,996
2020-03-18	$6.32	$7.00	$5.50	$5.76	$5.76	6,482,401
2020-03-17	$7.02	$7.48	$6.41	$6.67	$6.67	6,470,442
2020-03-16	$5.75	$8.01	$5.75	$6.74	$6.74	6,052,232
2020-03-13	$7.16	$7.41	$6.07	$7.20	$7.20	8,587,821
2020-03-12	$6.89	$7.05	$5.76	$6.67	$6.67	8,695,583
2020-03-11	$8.20	$8.39	$7.38	$7.63	$7.63	7,701,236
2020-03-10	$9.43	$9.43	$8.01	$8.46	$8.46	7,161,153
2020-03-09	$9.63	$9.70	$8.81	$8.85	$8.85	5,021,886
2020-03-06	$10.15	$10.75	$10.02	$10.33	$10.33	4,378,048
2020-03-05	$10.15	$10.66	$10.09	$10.47	$10.47	4,976,319
2020-03-04	$10.52	$10.63	$10.06	$10.51	$10.51	6,060,590
2020-03-03	$10.95	$11.24	$10.19	$10.36	$10.36	4,223,782
2020-03-02	$10.91	$11.16	$10.21	$11.16	$11.16	4,056,144
2020-02-28	$10.33	$11.36	$10.33	$11.01	$11.01	4,137,123
2020-02-27	$10.43	$11.17	$10.17	$10.78	$10.78	5,422,509
2020-02-26	$11.46	$11.57	$10.68	$10.81	$10.81	4,564,654
2020-02-25	$11.86	$11.93	$11.17	$11.40	$11.40	4,392,212
2020-02-24	$11.94	$12.11	$11.59	$11.82	$11.82	5,555,454
2020-02-21	$12.63	$12.68	$12.07	$12.62	$12.62	5,630,403
2020-02-20	$12.74	$13.34	$12.19	$12.59	$12.59	15,205,388
2020-02-19	$14.52	$14.75	$14.36	$14.49	$14.49	4,935,680
2020-02-18	$14.35	$14.70	$14.21	$14.47	$14.47	3,660,806
2020-02-14	$14.39	$14.71	$14.28	$14.52	$14.52	2,031,058
2020-02-13	$14.40	$14.57	$14.24	$14.38	$14.38	3,292,737
2020-02-12	$14.00	$14.67	$14.00	$14.45	$14.45	4,082,751
2020-02-11	$13.45	$14.05	$13.10	$13.89	$13.89	7,957,601
2020-02-10	$12.15	$12.32	$12.06	$12.31	$12.31	2,654,476
2020-02-07	$12.34	$12.54	$12.00	$12.30	$12.30	1,941,055
2020-02-06	$12.81	$12.88	$12.36	$12.42	$12.42	1,436,427
2020-02-05	$12.39	$12.84	$12.23	$12.69	$12.69	1,448,460
2020-02-04	$12.48	$12.51	$12.16	$12.18	$12.18	1,712,791
2020-02-03	$12.33	$12.53	$12.19	$12.22	$12.22	2,438,761
2020-01-31	$12.02	$12.24	$11.96	$12.19	$12.19	3,214,429
2020-01-30	$12.41	$12.54	$11.90	$12.18	$12.18	4,788,021
2020-01-29	$13.17	$13.38	$12.51	$12.60	$12.60	5,033,884
2020-01-28	$13.67	$13.67	$12.99	$13.05	$13.05	3,537,471
2020-01-27	$13.65	$13.90	$13.48	$13.56	$13.56	2,516,341
2020-01-24	$14.62	$14.65	$14.10	$14.16	$14.16	2,807,875
2020-01-23	$14.51	$14.63	$13.61	$14.48	$14.48	6,543,103
2020-01-22	$14.45	$14.72	$14.44	$14.63	$14.63	1,722,848
2020-01-21	$14.63	$14.72	$14.26	$14.42	$14.42	2,213,156
2020-01-17	$14.85	$15.05	$14.54	$14.78	$14.78	3,164,836
2020-01-16	$14.48	$14.87	$14.41	$14.75	$14.75	2,644,367
2020-01-15	$14.35	$14.53	$14.13	$14.24	$14.24	2,095,296
2020-01-14	$13.97	$14.52	$13.86	$14.30	$14.30	3,021,925
2020-01-13	$13.69	$14.12	$13.60	$14.06	$14.06	1,788,266
2020-01-10	$14.02	$14.09	$13.56	$13.62	$13.62	3,072,382
2020-01-09	$14.22	$14.42	$13.81	$14.00	$14.00	2,503,146
2020-01-08	$14.25	$14.63	$14.01	$14.11	$14.11	3,131,890
2020-01-07	$13.57	$13.71	$13.26	$13.46	$13.46	2,273,766
2020-01-06	$13.32	$13.74	$12.76	$13.60	$13.60	4,359,580
2020-01-03	$13.91	$14.03	$13.55	$13.57	$13.57	2,934,788
2020-01-02	$14.45	$14.49	$13.98	$14.06	$14.06	2,219,426
2019-12-31	$13.81	$14.25	$13.66	$14.19	$14.19	1,693,095
2019-12-30	$13.98	$14.21	$13.81	$13.85	$13.85	1,650,297
2019-12-27	$14.13	$14.24	$13.86	$13.95	$13.95	1,412,477
2019-12-26	$14.12	$14.15	$13.98	$14.03	$14.03	1,146,971
2019-12-24	$14.22	$14.27	$13.99	$14.05	$14.05	507,678
2019-12-23	$13.94	$14.28	$13.85	$14.18	$14.18	2,224,882
2019-12-20	$14.05	$14.13	$13.68	$13.78	$13.78	3,276,161
2019-12-19	$13.98	$14.25	$13.87	$14.00	$14.00	3,561,325
2019-12-18	$14.07	$14.16	$13.78	$13.86	$13.86	4,625,429
2019-12-17	$13.97	$14.09	$13.65	$14.05	$14.05	3,488,779
2019-12-16	$13.99	$14.34	$13.88	$14.01	$14.01	4,781,514
2019-12-13	$14.00	$14.13	$13.71	$13.81	$13.81	5,526,936
2019-12-12	$13.21	$14.27	$13.10	$13.99	$13.99	4,332,492
2019-12-11	$13.03	$13.22	$13.02	$13.12	$13.12	2,588,065
2019-12-10	$13.03	$13.17	$12.86	$12.93	$12.93	2,556,309
2019-12-09	$13.15	$13.32	$13.02	$13.07	$13.07	1,183,277
2019-12-06	$13.43	$13.55	$13.09	$13.17	$13.17	1,811,109
2019-12-05	$13.05	$13.21	$12.84	$13.17	$13.17	1,855,392
2019-12-04	$13.18	$13.44	$13.01	$13.01	$13.01	2,099,665
2019-12-03	$12.85	$13.16	$12.65	$13.12	$13.12	3,127,872
2019-12-02	$13.65	$13.84	$13.24	$13.36	$13.36	2,143,364
2019-11-29	$13.64	$13.69	$13.47	$13.60	$13.60	642,639
2019-11-27	$13.79	$13.94	$13.56	$13.73	$13.73	1,250,790
2019-11-26	$14.03	$14.03	$13.60	$13.69	$13.69	2,536,043
2019-11-25	$14.05	$14.13	$13.83	$14.09	$14.09	2,292,707
2019-11-22	$13.79	$14.15	$13.70	$13.94	$13.94	3,574,238
2019-11-21	$13.98	$14.13	$13.68	$13.71	$13.71	3,646,587
2019-11-20	$14.21	$14.33	$13.77	$13.99	$13.99	3,084,922
2019-11-19	$14.54	$14.66	$14.27	$14.36	$14.36	2,860,078
2019-11-18	$14.91	$15.03	$14.44	$14.50	$14.50	4,020,634
2019-11-15	$14.81	$15.21	$14.80	$14.95	$14.95	3,204,412
2019-11-14	$14.85	$14.91	$14.55	$14.62	$14.62	2,097,418
2019-11-13	$15.13	$15.34	$14.91	$14.93	$14.93	3,962,158
2019-11-12	$14.97	$15.23	$14.74	$15.19	$15.19	4,285,967
2019-11-11	$15.47	$15.58	$14.93	$15.01	$15.01	4,932,063
2019-11-08	$15.04	$15.79	$14.77	$15.70	$15.70	6,605,807
2019-11-07	$12.88	$15.06	$12.81	$14.94	$14.94	12,434,637
2019-11-06	$12.09	$12.32	$11.61	$11.75	$11.75	6,409,088
2019-11-05	$11.81	$12.48	$11.74	$12.18	$12.18	7,240,942
2019-11-04	$11.48	$11.84	$11.32	$11.64	$11.64	3,602,148
2019-11-01	$11.01	$11.41	$10.70	$11.31	$11.31	4,991,146
2019-10-31	$11.31	$11.52	$11.08	$11.20	$11.20	4,334,248
2019-10-30	$11.78	$11.78	$11.28	$11.36	$11.36	3,813,990
2019-10-29	$11.27	$11.89	$11.27	$11.81	$11.81	3,545,222
2019-10-28	$12.30	$12.53	$11.74	$11.76	$11.76	2,836,509
2019-10-25	$12.15	$12.49	$12.08	$12.23	$12.23	2,730,428
2019-10-24	$13.00	$13.02	$12.01	$12.14	$12.14	5,454,534
2019-10-23	$12.88	$13.17	$12.69	$13.04	$13.04	3,793,372
2019-10-22	$13.20	$13.35	$12.87	$13.02	$13.02	4,641,773
2019-10-21	$12.08	$13.09	$12.07	$13.06	$13.06	7,381,190
2019-10-18	$11.57	$11.72	$11.47	$11.57	$11.57	1,687,658
2019-10-17	$11.51	$11.64	$11.38	$11.63	$11.63	2,581,856
2019-10-16	$11.36	$11.71	$11.29	$11.40	$11.40	2,139,385
2019-10-15	$11.22	$11.46	$11.03	$11.33	$11.33	2,167,977
2019-10-14	$11.13	$11.31	$10.80	$11.14	$11.14	2,331,775
2019-10-11	$10.97	$11.42	$10.83	$11.21	$11.21	2,300,048
2019-10-10	$10.71	$10.90	$10.48	$10.81	$10.81	2,492,233
2019-10-09	$11.15	$11.15	$10.72	$10.74	$10.74	2,552,842
2019-10-08	$11.12	$11.23	$10.88	$10.96	$10.96	2,569,133
2019-10-07	$11.02	$11.44	$10.95	$11.18	$11.18	2,765,767
2019-10-04	$11.00	$11.06	$10.54	$10.99	$10.99	4,326,754
2019-10-03	$10.71	$10.96	$10.31	$10.94	$10.94	4,728,375
2019-10-02	$11.02	$11.17	$10.51	$10.87	$10.87	4,561,227
2019-10-01	$11.91	$12.06	$11.02	$11.18	$11.18	3,556,446
2019-09-30	$11.72	$11.87	$11.48	$11.76	$11.76	3,491,062
2019-09-27	$11.55	$11.90	$11.55	$11.72	$11.72	2,241,767
2019-09-26	$11.87	$11.92	$11.36	$11.53	$11.53	2,907,764
2019-09-25	$11.37	$11.98	$11.35	$11.93	$11.93	3,597,064
2019-09-24	$12.11	$12.13	$11.40	$11.46	$11.46	3,103,270
2019-09-23	$12.03	$12.10	$11.60	$12.04	$12.04	4,993,635
2019-09-20	$12.16	$12.57	$11.98	$12.03	$12.03	11,769,681
2019-09-19	$12.13	$12.47	$11.99	$12.05	$12.05	3,874,374
2019-09-18	$12.42	$12.68	$11.99	$12.11	$12.11	4,352,603
2019-09-17	$12.93	$12.97	$12.31	$12.52	$12.52	5,159,185
2019-09-16	$12.21	$13.45	$12.11	$13.32	$13.32	5,443,840
2019-09-13	$12.66	$12.90	$12.07	$12.10	$12.10	4,351,235
2019-09-12	$13.13	$13.43	$12.58	$12.61	$12.61	5,752,285
2019-09-11	$12.74	$13.22	$12.33	$13.20	$13.20	5,587,896
2019-09-10	$11.96	$12.57	$11.87	$12.54	$12.54	4,374,897
2019-09-09	$11.31	$12.13	$11.31	$12.00	$12.00	5,608,641
2019-09-06	$10.89	$11.35	$10.65	$11.27	$11.27	5,184,303
2019-09-05	$10.78	$11.25	$10.71	$10.87	$10.87	4,573,766
2019-09-04	$10.45	$10.70	$10.38	$10.57	$10.57	3,739,206
2019-09-03	$10.57	$10.70	$10.21	$10.34	$10.34	4,067,706
2019-08-30	$10.98	$11.09	$10.62	$10.74	$10.74	3,868,513
2019-08-29	$10.81	$11.10	$10.64	$10.87	$10.87	4,514,928
2019-08-28	$9.65	$10.63	$9.52	$10.53	$10.53	7,250,271
2019-08-27	$9.98	$10.00	$9.53	$9.70	$9.70	12,635,538
2019-08-26	$10.35	$10.35	$9.94	$10.00	$10.00	3,193,241
2019-08-23	$10.56	$10.57	$10.15	$10.19	$10.19	5,267,089
2019-08-22	$10.90	$11.02	$10.67	$10.68	$10.68	4,124,601
2019-08-21	$11.13	$11.13	$10.61	$10.81	$10.81	5,578,848
2019-08-20	$11.13	$11.20	$10.71	$10.96	$10.96	5,727,874
2019-08-19	$11.01	$11.36	$10.85	$11.28	$11.28	5,008,702
2019-08-16	$10.45	$10.99	$10.45	$10.83	$10.83	4,211,994
2019-08-15	$10.69	$10.70	$10.13	$10.36	$10.36	4,695,376
2019-08-14	$11.24	$11.31	$10.66	$10.72	$10.72	5,071,600
2019-08-13	$11.40	$11.76	$11.16	$11.51	$11.51	5,523,102
2019-08-12	$12.04	$12.11	$11.35	$11.48	$11.48	5,328,980
2019-08-09	$12.78	$12.91	$12.14	$12.20	$12.20	5,276,495
2019-08-08	$12.80	$13.89	$12.63	$12.95	$12.95	8,195,120
2019-08-07	$13.05	$13.09	$12.56	$12.90	$12.90	5,886,423
2019-08-06	$13.47	$13.70	$12.92	$13.29	$13.29	3,798,355
2019-08-05	$13.36	$13.47	$13.01	$13.35	$13.35	4,295,564
2019-08-02	$13.80	$13.86	$13.38	$13.73	$13.73	3,517,012
2019-08-01	$14.26	$14.51	$13.88	$14.05	$14.05	2,423,790
2019-07-31	$14.57	$14.65	$14.10	$14.28	$14.28	4,038,202
2019-07-30	$15.33	$15.49	$14.31	$14.47	$14.47	6,139,726
2019-07-29	$14.87	$15.06	$14.65	$14.87	$14.87	2,286,796
2019-07-26	$14.74	$14.96	$14.36	$14.93	$14.93	2,297,170
2019-07-25	$14.90	$14.94	$14.65	$14.70	$14.70	1,767,767
2019-07-24	$14.55	$14.90	$14.55	$14.84	$14.84	2,873,486
2019-07-23	$14.33	$14.64	$14.28	$14.61	$14.61	3,632,142
2019-07-22	$14.67	$14.72	$14.34	$14.39	$14.39	2,187,520
2019-07-19	$14.59	$14.85	$14.30	$14.64	$14.64	3,289,298
2019-07-18	$15.04	$15.19	$14.42	$14.59	$14.59	5,789,693
2019-07-17	$15.25	$15.34	$14.78	$15.12	$15.12	3,646,961
2019-07-16	$15.53	$15.70	$15.34	$15.35	$15.35	2,007,102
2019-07-15	$15.42	$15.55	$15.19	$15.50	$15.50	2,295,427
2019-07-12	$15.11	$15.47	$15.06	$15.41	$15.41	2,903,069
2019-07-11	$15.45	$15.53	$14.92	$15.04	$15.04	3,871,233
2019-07-10	$15.73	$15.93	$15.38	$15.45	$15.45	2,757,753
2019-07-09	$15.41	$15.70	$15.28	$15.66	$15.66	2,117,090
2019-07-08	$15.58	$15.75	$15.34	$15.53	$15.53	2,821,557
2019-07-05	$15.80	$15.90	$15.65	$15.70	$15.70	1,440,892
2019-07-03	$16.19	$16.26	$15.65	$15.91	$15.91	4,067,633
2019-07-02	$16.20	$16.20	$15.91	$16.09	$16.09	2,430,170
2019-07-01	$16.08	$16.32	$16.01	$16.22	$16.22	2,522,872
2019-06-28	$15.20	$15.80	$15.06	$15.73	$15.73	3,575,317
2019-06-27	$15.50	$15.51	$15.02	$15.09	$15.09	2,344,159
2019-06-26	$15.75	$15.78	$15.43	$15.47	$15.47	3,148,234
2019-06-25	$15.95	$15.95	$15.58	$15.59	$15.59	1,958,778
2019-06-24	$15.96	$16.07	$15.75	$15.87	$15.87	1,878,222
2019-06-21	$16.00	$16.15	$15.85	$16.01	$16.01	3,023,862
2019-06-20	$16.64	$16.76	$15.91	$16.00	$16.00	4,713,335
2019-06-19	$15.99	$16.12	$15.47	$15.61	$15.61	3,330,185
2019-06-18	$16.11	$16.61	$15.80	$15.88	$15.88	4,302,479
2019-06-17	$15.78	$16.07	$15.66	$15.81	$15.81	2,876,024
2019-06-14	$15.80	$16.11	$15.34	$15.90	$15.90	5,004,167
2019-06-13	$16.32	$16.45	$16.13	$16.40	$16.40	1,730,276
2019-06-12	$16.82	$16.83	$16.05	$16.25	$16.25	2,575,366
2019-06-11	$16.99	$17.15	$16.49	$16.52	$16.52	2,399,173
2019-06-10	$16.74	$17.07	$16.55	$16.72	$16.72	2,127,575
2019-06-07	$16.42	$16.67	$16.27	$16.54	$16.54	2,007,748
2019-06-06	$16.76	$16.90	$16.17	$16.37	$16.37	2,816,913
2019-06-05	$17.46	$17.46	$16.23	$16.87	$16.87	3,644,184
2019-06-04	$16.30	$16.58	$16.29	$16.32	$16.32	2,205,571
2019-06-03	$16.23	$16.47	$16.11	$16.18	$16.18	2,608,705
2019-05-31	$16.63	$16.66	$16.03	$16.15	$16.15	3,687,673
2019-05-30	$16.59	$17.16	$16.59	$16.91	$16.91	3,160,749
2019-05-29	$16.81	$16.88	$16.51	$16.64	$16.64	2,783,933
2019-05-28	$17.39	$17.45	$16.67	$16.70	$16.70	4,560,670
2019-05-24	$17.67	$17.73	$17.23	$17.45	$17.45	2,298,911
2019-05-23	$17.60	$17.63	$17.18	$17.49	$17.49	2,638,700
2019-05-22	$18.20	$18.34	$17.85	$17.86	$17.86	1,556,466
2019-05-21	$18.35	$18.71	$18.25	$18.36	$18.36	2,840,148
2019-05-20	$18.54	$18.57	$18.20	$18.20	$18.20	2,082,488
2019-05-17	$18.65	$18.95	$18.52	$18.80	$18.80	2,977,838
2019-05-16	$18.69	$19.23	$18.54	$18.76	$18.76	3,744,070
2019-05-15	$18.48	$18.62	$18.13	$18.60	$18.60	2,893,762
2019-05-14	$18.32	$18.73	$18.25	$18.61	$18.61	3,923,333
2019-05-13	$18.36	$18.58	$17.93	$18.28	$18.28	4,399,092
2019-05-10	$18.73	$19.10	$17.83	$19.09	$19.09	9,064,006
2019-05-09	$19.68	$20.58	$18.66	$18.86	$18.86	13,242,312
2019-05-08	$23.28	$23.79	$22.95	$23.06	$23.06	4,115,283
2019-05-07	$23.84	$23.91	$23.04	$23.48	$23.48	3,107,552
2019-05-06	$23.56	$24.19	$23.36	$24.13	$24.13	1,807,399
2019-05-03	$23.89	$24.26	$23.73	$24.25	$24.25	3,023,240
2019-05-02	$24.20	$24.20	$23.54	$23.87	$23.87	2,826,435
2019-05-01	$24.87	$25.00	$24.17	$24.19	$24.19	2,174,628
2019-04-30	$25.12	$25.12	$24.35	$24.78	$24.78	2,900,223
2019-04-29	$25.36	$25.68	$25.09	$25.21	$25.21	2,515,401
2019-04-26	$25.48	$25.51	$24.84	$25.44	$25.44	3,092,049
2019-04-25	$26.32	$26.34	$25.20	$25.48	$25.48	3,900,463
2019-04-24	$26.10	$26.50	$25.96	$26.37	$26.37	1,649,742
2019-04-23	$25.96	$26.22	$25.78	$26.03	$26.03	2,503,287
2019-04-22	$26.78	$26.85	$25.86	$25.99	$25.99	2,124,700
2019-04-18	$26.46	$26.59	$25.85	$26.01	$26.01	1,962,893
2019-04-17	$26.75	$27.00	$26.34	$26.42	$26.42	2,160,902
2019-04-16	$26.18	$26.70	$26.06	$26.68	$26.68	1,774,067
2019-04-15	$26.18	$26.32	$25.68	$26.04	$26.04	1,618,409
2019-04-12	$25.75	$26.24	$25.50	$26.09	$26.09	3,713,234
2019-04-11	$25.10	$25.46	$25.01	$25.35	$25.35	3,324,587
2019-04-10	$24.52	$25.01	$24.27	$25.00	$25.00	2,970,363
2019-04-09	$24.48	$24.66	$24.16	$24.48	$24.48	1,080,450
2019-04-08	$25.08	$25.24	$24.41	$24.62	$24.62	1,771,144
2019-04-05	$24.64	$24.97	$24.55	$24.77	$24.77	2,236,963
2019-04-04	$23.96	$24.76	$23.96	$24.45	$24.45	2,969,488
2019-04-03	$23.97	$24.17	$23.61	$23.87	$23.87	4,282,565
2019-04-02	$23.79	$24.32	$22.80	$22.83	$22.83	3,959,246
2019-04-01	$21.86	$22.32	$21.86	$22.23	$22.23	1,524,543
2019-03-29	$21.49	$21.80	$21.46	$21.73	$21.73	1,881,942
2019-03-28	$20.95	$21.40	$20.68	$21.37	$21.37	1,831,777
2019-03-27	$21.10	$21.30	$20.80	$20.88	$20.88	1,425,611
2019-03-26	$21.04	$21.79	$20.73	$21.07	$21.07	1,807,098
2019-03-25	$21.21	$21.33	$20.63	$20.84	$20.84	2,056,509
2019-03-22	$21.73	$21.84	$21.21	$21.24	$21.24	1,924,858
2019-03-21	$21.21	$21.94	$21.15	$21.88	$21.88	983,968
2019-03-20	$21.64	$21.82	$21.22	$21.28	$21.28	2,238,422
2019-03-19	$21.92	$21.98	$21.64	$21.69	$21.69	2,199,660
2019-03-18	$21.78	$22.05	$21.69	$21.87	$21.87	2,393,000
2019-03-15	$21.98	$22.01	$21.78	$21.80	$21.80	2,420,770
2019-03-14	$21.89	$21.95	$21.69	$21.87	$21.87	1,623,122
2019-03-13	$22.13	$22.29	$21.88	$21.91	$21.91	2,321,082
2019-03-12	$22.16	$22.32	$21.93	$22.04	$22.04	1,698,473
2019-03-11	$22.03	$22.30	$21.98	$22.07	$22.07	2,921,390
2019-03-08	$21.84	$22.03	$21.56	$21.90	$21.90	1,901,785
2019-03-07	$22.49	$22.49	$22.00	$22.11	$22.11	1,361,216
2019-03-06	$22.75	$22.87	$22.55	$22.56	$22.56	1,238,131
2019-03-05	$23.03	$23.27	$22.84	$22.86	$22.86	1,442,879
2019-03-04	$23.50	$23.66	$23.03	$23.10	$23.10	1,871,287
2019-03-01	$23.49	$23.85	$23.37	$23.42	$23.42	2,400,913
2019-02-28	$24.16	$24.29	$23.29	$23.31	$23.31	2,680,973
2019-02-27	$23.35	$24.10	$23.22	$24.10	$24.10	2,502,608
2019-02-26	$23.26	$23.71	$23.00	$23.44	$23.44	2,678,725
2019-02-25	$22.94	$23.37	$22.66	$23.34	$23.34	3,936,288
2019-02-22	$23.79	$23.89	$23.15	$23.82	$23.82	2,938,014
2019-02-21	$24.03	$24.03	$22.54	$23.60	$23.60	3,663,013
2019-02-20	$23.14	$23.76	$23.11	$23.46	$23.46	3,291,694
2019-02-19	$22.74	$23.23	$22.64	$23.18	$23.18	2,318,637
2019-02-15	$22.28	$22.82	$22.12	$22.68	$22.68	1,599,258
2019-02-14	$22.29	$22.64	$22.15	$22.19	$22.19	1,588,697
2019-02-13	$21.96	$22.39	$21.81	$22.32	$22.32	1,432,303
2019-02-12	$21.76	$22.04	$21.75	$21.94	$21.94	1,092,199
2019-02-11	$21.36	$21.86	$21.27	$21.68	$21.68	1,176,158
2019-02-08	$21.11	$21.37	$20.94	$21.26	$21.26	1,480,669
2019-02-07	$21.22	$21.43	$20.91	$21.20	$21.20	1,540,933
2019-02-06	$21.40	$21.61	$21.32	$21.40	$21.40	1,056,800
2019-02-05	$21.25	$21.38	$21.06	$21.37	$21.37	1,271,913
2019-02-04	$21.05	$21.31	$20.89	$21.21	$21.21	1,348,359
2019-02-01	$20.96	$21.10	$20.71	$21.05	$21.05	1,874,795
2019-01-31	$20.97	$21.26	$20.83	$20.91	$20.91	1,683,017
2019-01-30	$20.82	$21.14	$20.63	$21.05	$21.05	1,698,542
2019-01-29	$20.82	$21.19	$20.71	$20.82	$20.82	2,192,746
2019-01-28	$19.17	$20.69	$19.16	$20.63	$20.63	2,962,766
2019-01-25	$19.19	$19.46	$19.01	$19.04	$19.04	1,459,359
2019-01-24	$18.50	$19.01	$18.49	$18.99	$18.99	1,185,785
2019-01-23	$18.39	$18.71	$18.36	$18.53	$18.53	1,550,085
2019-01-22	$18.92	$19.03	$18.24	$18.32	$18.32	2,520,607
2019-01-18	$19.10	$19.30	$18.99	$19.05	$19.05	2,449,058
2019-01-17	$18.94	$19.10	$18.74	$19.08	$19.08	1,583,725
2019-01-16	$18.92	$19.16	$18.81	$18.98	$18.98	1,509,197
2019-01-15	$18.74	$19.00	$18.62	$18.93	$18.93	1,020,845
2019-01-14	$18.68	$19.00	$18.58	$18.76	$18.76	2,568,797
2019-01-11	$18.61	$18.93	$18.43	$18.79	$18.79	1,164,976
2019-01-10	$18.31	$18.77	$18.29	$18.73	$18.73	1,801,860
2019-01-09	$18.13	$18.40	$18.13	$18.37	$18.37	1,570,688
2019-01-08	$17.96	$18.07	$17.70	$18.05	$18.05	2,604,775
2019-01-07	$17.46	$18.00	$17.46	$17.87	$17.87	2,365,689
2019-01-04	$17.08	$17.77	$16.99	$17.44	$17.44	3,631,946
2019-01-03	$16.88	$17.17	$16.39	$16.80	$16.80	2,951,858
2019-01-02	$16.05	$17.09	$16.00	$17.07	$17.07	2,396,155
2018-12-31	$16.44	$16.50	$16.11	$16.39	$16.39	1,945,385
2018-12-28	$16.38	$16.66	$16.14	$16.32	$16.32	1,831,856
2018-12-27	$15.96	$16.35	$15.74	$16.34	$16.34	1,820,027
2018-12-26	$15.22	$16.29	$15.18	$16.25	$16.25	2,638,627
2018-12-24	$15.27	$15.57	$15.09	$15.10	$15.10	1,792,671
2018-12-21	$16.16	$16.16	$15.37	$15.43	$15.43	3,698,130
2018-12-20	$16.38	$16.59	$15.90	$16.05	$16.05	2,954,367
2018-12-19	$16.51	$17.04	$16.48	$16.54	$16.54	1,871,084
2018-12-18	$16.80	$17.16	$16.59	$16.60	$16.60	3,373,856
2018-12-17	$16.69	$16.89	$16.46	$16.63	$16.63	2,477,215
2018-12-14	$16.89	$17.16	$16.79	$16.80	$16.80	3,396,543
2018-12-13	$17.60	$17.64	$16.90	$17.07	$17.07	2,896,972
2018-12-12	$17.68	$18.02	$17.54	$17.59	$17.59	2,666,689
2018-12-11	$17.68	$17.87	$17.15	$17.38	$17.38	3,476,630
2018-12-10	$16.89	$17.49	$16.80	$17.32	$17.32	3,557,200
2018-12-07	$17.43	$17.57	$16.82	$16.93	$16.93	1,836,889
2018-12-06	$17.45	$17.68	$17.20	$17.50	$17.50	3,009,836
2018-12-04	$18.35	$18.42	$17.59	$17.68	$17.68	2,344,222
2018-12-03	$18.44	$18.55	$18.00	$18.37	$18.37	2,205,345
2018-11-30	$17.65	$18.11	$17.57	$18.10	$18.10	5,875,860
2018-11-29	$17.94	$18.01	$17.65	$17.68	$17.68	2,327,797
2018-11-28	$18.00	$18.12	$17.82	$18.01	$18.01	4,009,257
2018-11-27	$18.00	$18.09	$17.81	$17.87	$17.87	3,792,071
2018-11-26	$18.29	$18.29	$17.92	$18.06	$18.06	3,892,035
2018-11-23	$17.73	$18.07	$17.60	$17.62	$17.62	710,792
2018-11-21	$17.66	$18.14	$17.58	$17.83	$17.83	2,427,694
2018-11-20	$17.92	$18.00	$17.27	$17.55	$17.55	3,186,770
2018-11-19	$18.73	$18.96	$18.10	$18.14	$18.14	3,716,421
2018-11-16	$18.73	$18.84	$18.18	$18.46	$18.46	5,114,571
2018-11-15	$18.71	$18.80	$18.11	$18.77	$18.77	5,072,396
2018-11-14	$18.92	$19.37	$18.49	$18.63	$18.63	6,275,092
2018-11-13	$19.10	$19.58	$18.39	$18.51	$18.51	5,691,017
2018-11-12	$19.26	$19.75	$19.10	$19.24	$19.24	4,727,460
2018-11-09	$19.32	$19.79	$18.85	$19.39	$19.39	5,264,764
2018-11-08	$20.35	$21.06	$18.52	$19.56	$19.56	24,795,267
2018-11-07	$23.55	$24.60	$23.43	$24.49	$24.49	6,019,509
2018-11-06	$24.38	$24.92	$24.31	$24.76	$24.76	3,023,585
2018-11-05	$24.72	$25.05	$24.45	$24.57	$24.57	2,274,832
2018-11-02	$25.04	$25.22	$24.59	$24.64	$24.64	2,400,133
2018-11-01	$24.19	$25.10	$24.01	$24.94	$24.94	2,447,793
2018-10-31	$23.78	$24.68	$23.46	$24.06	$24.06	8,117,322
2018-10-30	$23.51	$23.93	$23.36	$23.47	$23.47	5,572,783
2018-10-29	$23.91	$24.50	$23.14	$23.47	$23.47	1,482,355
2018-10-26	$24.11	$24.25	$23.31	$23.60	$23.60	1,495,139
2018-10-25	$24.53	$24.89	$24.39	$24.46	$24.46	2,487,797
2018-10-24	$25.60	$25.67	$24.37	$24.43	$24.43	2,826,316
2018-10-23	$25.21	$25.70	$24.55	$25.60	$25.60	3,294,861
2018-10-22	$25.71	$25.86	$25.49	$25.72	$25.72	1,141,294
2018-10-19	$26.09	$26.30	$25.49	$25.59	$25.59	1,506,754
2018-10-18	$26.02	$26.18	$25.75	$25.93	$25.93	1,449,833
2018-10-17	$25.76	$26.16	$25.61	$26.11	$26.11	1,253,666
2018-10-16	$25.27	$25.79	$24.97	$25.77	$25.77	1,728,140
2018-10-15	$24.96	$25.45	$24.83	$25.15	$25.15	1,734,851
2018-10-12	$25.62	$25.80	$24.82	$25.05	$25.05	2,820,731
2018-10-11	$25.87	$25.97	$25.05	$25.18	$25.18	1,737,926
2018-10-10	$27.11	$27.49	$25.80	$25.86	$25.86	2,106,009
2018-10-09	$27.25	$27.55	$26.94	$27.18	$27.18	2,643,232
2018-10-08	$27.80	$28.06	$27.30	$27.87	$27.87	1,919,865
2018-10-05	$28.41	$29.06	$27.70	$27.88	$27.88	3,111,648
2018-10-04	$30.05	$30.05	$29.29	$29.43	$29.43	2,379,232
2018-10-03	$29.65	$29.98	$29.42	$29.60	$29.60	2,289,989
2018-10-02	$29.70	$29.90	$29.51	$29.56	$29.56	2,789,154
2018-10-01	$30.79	$30.88	$29.62	$29.79	$29.79	3,280,554
2018-09-28	$29.73	$30.93	$29.71	$30.76	$30.76	2,585,581
2018-09-27	$30.12	$30.18	$29.63	$29.78	$29.78	2,172,930
2018-09-26	$30.25	$30.30	$30.00	$30.11	$30.11	3,069,507
2018-09-25	$30.17	$30.33	$30.07	$30.16	$30.16	3,096,169
2018-09-24	$30.41	$30.67	$29.84	$30.16	$30.16	2,377,569
2018-09-21	$30.58	$30.70	$30.35	$30.52	$30.52	2,990,675
2018-09-20	$30.20	$30.64	$30.11	$30.53	$30.53	3,232,812
2018-09-19	$29.66	$30.19	$29.66	$30.09	$30.09	2,228,190
2018-09-18	$30.30	$30.32	$29.46	$29.60	$29.60	2,475,353
2018-09-17	$30.27	$30.44	$30.14	$30.25	$30.25	1,499,869
2018-09-14	$30.84	$30.86	$30.17	$30.28	$30.28	2,332,787
2018-09-13	$31.13	$31.35	$30.56	$30.83	$30.83	1,442,051
2018-09-12	$30.83	$31.34	$30.73	$31.13	$31.13	1,750,834
2018-09-11	$30.49	$30.99	$30.18	$30.85	$30.85	1,034,132
2018-09-10	$30.60	$30.75	$30.34	$30.57	$30.57	701,374
2018-09-07	$30.88	$30.91	$30.44	$30.54	$30.54	625,179
2018-09-06	$31.25	$31.38	$30.81	$30.90	$30.90	779,909
2018-09-05	$31.25	$31.65	$31.07	$31.23	$31.23	852,847
2018-09-04	$31.56	$31.77	$31.35	$31.36	$31.36	879,489
2018-08-31	$31.45	$31.72	$31.41	$31.69	$31.69	1,006,279
2018-08-30	$31.83	$31.96	$31.50	$31.56	$31.56	938,764
2018-08-29	$31.66	$31.90	$31.48	$31.85	$31.85	619,695
2018-08-28	$31.27	$31.77	$31.23	$31.65	$31.65	1,755,571
2018-08-27	$31.01	$31.52	$30.95	$31.26	$31.26	999,851
2018-08-24	$30.73	$30.95	$30.53	$30.88	$30.88	783,934
2018-08-23	$30.63	$30.79	$30.49	$30.59	$30.59	1,263,698
2018-08-22	$31.06	$31.06	$30.31	$30.65	$30.65	1,393,930
2018-08-21	$31.18	$31.35	$31.01	$31.07	$31.07	721,372
2018-08-20	$30.89	$31.24	$30.65	$31.21	$31.21	794,354
2018-08-17	$30.74	$30.98	$30.59	$30.88	$30.88	1,055,254
2018-08-16	$30.97	$31.08	$30.71	$30.74	$30.74	820,772
2018-08-15	$31.04	$31.23	$30.46	$30.84	$30.84	452,727
2018-08-14	$31.49	$31.75	$31.16	$31.20	$31.20	608,549
2018-08-13	$31.61	$31.70	$31.23	$31.38	$31.38	737,665
2018-08-10	$31.80	$31.96	$31.56	$31.57	$31.57	1,028,800
2018-08-09	$31.63	$31.98	$31.46	$31.97	$31.97	882,655
2018-08-08	$31.69	$31.97	$31.51	$31.71	$31.71	794,246
2018-08-07	$31.29	$31.58	$31.23	$31.57	$31.57	679,441
2018-08-06	$30.20	$31.43	$30.15	$31.31	$31.31	945,252
2018-08-03	$31.56	$31.87	$31.34	$31.64	$31.64	809,244
2018-08-02	$31.79	$31.92	$31.57	$31.60	$31.60	819,150
2018-08-01	$32.08	$32.48	$31.61	$31.88	$31.88	1,491,005
2018-07-31	$31.04	$32.38	$30.41	$32.11	$32.11	3,221,143
2018-07-30	$30.62	$30.98	$30.50	$30.64	$30.64	1,057,642
2018-07-27	$30.75	$30.98	$30.49	$30.60	$30.60	1,362,741
2018-07-26	$30.36	$30.66	$30.24	$30.54	$30.54	1,276,402
2018-07-25	$30.17	$30.58	$30.17	$30.35	$30.35	1,211,921
2018-07-24	$30.05	$30.54	$30.05	$30.14	$30.14	1,017,277
2018-07-23	$30.19	$30.26	$29.77	$30.08	$30.08	1,515,495
2018-07-20	$30.24	$30.24	$29.80	$30.16	$30.16	890,509
2018-07-19	$30.24	$30.54	$29.99	$30.23	$30.23	985,855
2018-07-18	$29.75	$30.48	$29.75	$30.37	$30.37	1,594,942
2018-07-17	$29.38	$29.74	$29.18	$29.69	$29.69	1,490,052
2018-07-16	$29.96	$30.24	$29.26	$29.27	$29.27	1,496,529
2018-07-13	$29.92	$30.19	$29.71	$29.75	$29.75	1,171,888
2018-07-12	$29.99	$30.13	$29.81	$29.86	$29.86	1,004,606
2018-07-11	$29.71	$30.03	$29.59	$29.89	$29.89	720,642
2018-07-10	$30.06	$30.14	$29.76	$29.90	$29.90	677,096
2018-07-09	$29.78	$30.12	$29.72	$29.96	$29.96	1,002,362
2018-07-06	$29.37	$29.73	$29.15	$29.63	$29.63	869,059
2018-07-05	$29.27	$29.56	$29.10	$29.43	$29.43	1,601,804
2018-07-03	$29.47	$29.54	$29.04	$29.22	$29.22	884,514
2018-07-02	$29.13	$29.53	$28.94	$29.32	$29.32	1,336,356
2018-06-29	$28.94	$29.52	$28.72	$29.21	$29.21	1,681,981
2018-06-28	$28.83	$29.09	$28.51	$28.92	$28.92	826,865
2018-06-27	$29.37	$29.54	$28.80	$28.93	$28.93	1,111,449
2018-06-26	$29.29	$29.72	$28.92	$29.38	$29.38	1,062,440
2018-06-25	$29.23	$29.30	$28.70	$29.23	$29.23	1,411,083
2018-06-22	$29.47	$29.65	$29.00	$29.31	$29.31	3,054,126
2018-06-21	$29.70	$29.72	$29.29	$29.38	$29.38	1,182,988
2018-06-20	$29.96	$30.37	$29.53	$29.69	$29.69	1,190,738
2018-06-19	$29.85	$30.07	$29.70	$29.76	$29.76	1,617,796
2018-06-18	$30.21	$30.33	$29.86	$30.16	$30.16	1,347,148
2018-06-15	$30.28	$30.50	$30.11	$30.43	$30.43	1,346,807
2018-06-14	$30.24	$30.54	$30.12	$30.27	$30.27	1,135,883
2018-06-13	$30.32	$30.68	$29.97	$30.22	$30.22	1,368,413
2018-06-12	$29.92	$30.27	$29.75	$30.24	$30.24	1,372,404
2018-06-11	$29.79	$30.25	$29.76	$29.79	$29.79	805,940
2018-06-08	$29.78	$30.14	$29.61	$29.80	$29.80	848,769
2018-06-07	$30.18	$30.49	$29.89	$29.91	$29.91	1,572,328
2018-06-06	$30.05	$30.36	$29.78	$30.06	$30.06	1,441,040
2018-06-05	$30.09	$30.34	$29.99	$30.06	$30.06	1,689,954
2018-06-04	$29.99	$30.30	$29.00	$30.25	$30.25	1,185,748
2018-06-01	$29.46	$29.84	$29.26	$29.79	$29.79	1,056,489
2018-05-31	$29.45	$29.52	$29.08	$29.32	$29.32	3,489,602
2018-05-30	$29.52	$29.56	$29.28	$29.41	$29.41	1,295,352
2018-05-29	$29.34	$29.60	$28.94	$29.37	$29.37	1,052,783
2018-05-25	$28.98	$29.82	$28.95	$29.62	$29.62	2,470,919
2018-05-24	$28.99	$29.49	$28.93	$28.95	$28.95	1,701,029
2018-05-23	$29.33	$29.40	$28.86	$29.09	$29.09	2,165,840
2018-05-22	$29.68	$29.85	$29.39	$29.54	$29.54	1,398,276
2018-05-21	$29.88	$30.23	$29.59	$29.63	$29.63	3,972,554
2018-05-18	$29.90	$30.18	$29.75	$29.76	$29.76	1,344,890
2018-05-17	$30.00	$30.07	$29.58	$30.00	$30.00	2,022,184
2018-05-16	$29.41	$30.14	$29.11	$29.85	$29.85	1,957,611
2018-05-15	$29.61	$29.61	$28.84	$29.23	$29.23	1,403,209
2018-05-14	$29.91	$30.12	$29.28	$29.31	$29.31	942,899
2018-05-11	$29.63	$29.96	$29.27	$29.90	$29.90	1,680,281
2018-05-10	$29.56	$29.87	$29.26	$29.50	$29.50	1,442,630
2018-05-09	$29.62	$29.84	$29.45	$29.58	$29.58	1,756,398
2018-05-08	$29.57	$30.05	$29.27	$29.48	$29.48	3,738,357
2018-05-07	$28.02	$29.08	$28.02	$28.95	$28.95	2,583,163
2018-05-04	$28.11	$28.34	$27.79	$28.01	$28.01	2,668,174
2018-05-03	$28.06	$28.34	$27.78	$28.30	$28.30	3,774,239
2018-05-02	$28.00	$28.45	$27.76	$28.40	$28.40	4,516,134
2018-05-01	$30.96	$31.20	$26.29	$27.59	$27.59	14,359,553
2018-04-30	$38.14	$38.45	$37.41	$38.22	$38.22	2,710,185
2018-04-27	$39.52	$39.58	$38.73	$38.86	$38.86	1,744,180
2018-04-26	$40.69	$40.77	$39.71	$39.71	$39.71	1,649,314
2018-04-25	$40.44	$40.78	$40.20	$40.62	$40.62	583,363
2018-04-24	$40.70	$41.31	$40.29	$40.55	$40.55	504,679
2018-04-23	$40.91	$41.07	$39.43	$40.52	$40.52	511,115
2018-04-20	$40.69	$41.10	$40.54	$40.86	$40.86	508,832
2018-04-19	$41.00	$41.18	$40.54	$40.68	$40.68	950,330
2018-04-18	$40.66	$41.49	$40.46	$41.04	$41.04	1,373,807
2018-04-17	$40.96	$41.03	$40.42	$40.58	$40.58	1,664,823
2018-04-16	$40.69	$41.00	$40.18	$40.55	$40.55	1,157,725
2018-04-13	$41.09	$41.10	$40.33	$40.41	$40.41	947,093
2018-04-12	$40.42	$41.60	$39.76	$41.02	$41.02	1,723,562
2018-04-11	$39.36	$39.83	$38.91	$39.64	$39.64	1,095,182
2018-04-10	$39.42	$39.71	$39.23	$39.37	$39.37	1,085,911
2018-04-09	$39.04	$39.40	$38.82	$38.85	$38.85	598,483
2018-04-06	$39.59	$40.00	$38.55	$38.93	$38.93	604,907
2018-04-05	$39.93	$40.18	$39.45	$39.79	$39.79	574,228
2018-04-04	$38.78	$39.78	$38.78	$39.61	$39.61	1,377,293
2018-04-03	$39.80	$39.86	$39.30	$39.43	$39.43	1,259,418
2018-04-02	$39.78	$39.91	$38.99	$39.46	$39.46	982,956
2018-03-29	$39.00	$40.24	$38.87	$39.97	$39.97	1,365,885
2018-03-28	$39.40	$39.40	$38.51	$38.65	$38.65	555,772
2018-03-27	$40.24	$40.38	$39.20	$39.39	$39.39	749,725
2018-03-26	$39.53	$40.17	$39.23	$40.13	$40.13	1,067,786
2018-03-23	$39.79	$40.58	$38.93	$38.94	$38.94	962,733
2018-03-22	$39.96	$40.36	$39.55	$39.66	$39.66	1,298,258
2018-03-21	$40.33	$40.54	$39.94	$40.38	$40.38	830,367
2018-03-20	$40.54	$40.60	$40.12	$40.31	$40.31	720,549
2018-03-19	$40.66	$40.93	$39.99	$40.49	$40.49	2,184,815
2018-03-16	$40.61	$40.96	$40.50	$40.91	$40.91	1,305,109
2018-03-15	$40.66	$40.73	$40.19	$40.47	$40.47	1,015,073
2018-03-14	$41.02	$41.35	$40.60	$40.70	$40.70	1,366,870
2018-03-13	$41.26	$41.26	$40.95	$40.96	$40.96	1,320,475
2018-03-12	$41.06	$41.44	$40.93	$40.94	$40.94	919,701
2018-03-09	$40.63	$41.23	$40.43	$40.99	$40.99	1,048,890
2018-03-08	$40.16	$40.45	$39.94	$40.43	$40.43	923,826
2018-03-07	$39.84	$40.31	$39.70	$40.06	$40.06	1,497,328
2018-03-06	$40.00	$40.54	$39.63	$40.22	$40.22	1,949,858
2018-03-05	$39.12	$40.12	$38.88	$39.86	$39.86	1,198,647
2018-03-02	$37.63	$39.57	$37.40	$39.49	$39.49	1,844,819
2018-03-01	$38.65	$39.33	$38.30	$38.34	$38.34	2,387,607
2018-02-28	$39.16	$39.40	$38.70	$38.71	$38.71	1,085,545
2018-02-27	$39.24	$39.85	$39.18	$39.19	$39.19	1,540,849
2018-02-26	$38.87	$39.49	$38.66	$39.36	$39.36	3,214,888
2018-02-23	$38.31	$38.75	$38.07	$38.73	$38.73	990,622
2018-02-22	$38.56	$38.80	$38.18	$38.25	$38.25	1,561,764
2018-02-21	$38.94	$39.23	$38.50	$38.50	$38.50	1,467,551
2018-02-20	$38.66	$39.16	$38.48	$38.78	$38.78	3,141,978
2018-02-16	$39.03	$39.64	$38.46	$39.02	$39.02	2,664,475
2018-02-15	$37.38	$39.28	$37.10	$39.26	$39.26	3,458,668
2018-02-14	$37.99	$39.36	$37.61	$38.88	$38.88	3,557,028
2018-02-13	$37.06	$37.77	$37.00	$37.71	$37.71	1,684,588
2018-02-12	$37.42	$37.73	$37.04	$37.30	$37.30	1,550,020
2018-02-09	$37.18	$37.39	$35.75	$37.06	$37.06	1,846,400
2018-02-08	$38.12	$38.88	$36.70	$36.71	$36.71	1,143,770
2018-02-07	$37.85	$38.73	$37.85	$38.18	$38.18	1,235,510
2018-02-06	$36.78	$37.95	$36.65	$37.88	$37.88	1,831,583
2018-02-05	$38.25	$38.59	$37.39	$37.42	$37.42	1,741,090
2018-02-02	$39.50	$39.61	$38.59	$38.67	$38.67	1,262,259
2018-02-01	$38.53	$39.93	$38.39	$39.77	$39.77	2,797,055
2018-01-31	$38.78	$38.93	$38.43	$38.63	$38.63	1,973,669
2018-01-30	$38.65	$38.93	$38.64	$38.77	$38.77	1,773,282
2018-01-29	$38.67	$39.23	$38.67	$38.99	$38.99	2,547,931
2018-01-26	$39.15	$39.17	$38.58	$38.85	$38.85	1,501,842
2018-01-25	$38.86	$39.07	$38.26	$38.42	$38.42	2,379,820
2018-01-24	$39.00	$39.07	$38.54	$38.66	$38.66	2,663,424
2018-01-23	$38.65	$39.02	$38.41	$38.83	$38.83	1,272,976
2018-01-22	$38.80	$38.80	$38.45	$38.68	$38.68	1,939,071
2018-01-19	$38.64	$38.84	$38.30	$38.65	$38.65	1,252,870
2018-01-18	$38.67	$38.85	$38.35	$38.50	$38.50	1,989,435
2018-01-17	$38.87	$39.04	$38.54	$38.70	$38.70	3,041,287
2018-01-16	$39.07	$39.12	$38.42	$38.54	$38.54	2,030,650
2018-01-12	$39.12	$39.33	$38.67	$38.97	$38.97	2,203,702
2018-01-11	$38.39	$38.91	$38.18	$38.84	$38.84	2,253,549
2018-01-10	$38.59	$38.69	$37.79	$38.21	$38.21	1,054,187
2018-01-09	$38.82	$39.02	$38.39	$38.72	$38.72	2,073,914
2018-01-08	$38.10	$38.57	$37.84	$38.51	$38.51	1,079,197
2018-01-05	$38.15	$38.23	$37.94	$38.10	$38.10	1,171,365
2018-01-04	$38.23	$38.59	$37.78	$37.87	$37.87	1,318,951
2018-01-03	$38.43	$38.47	$37.95	$38.15	$38.15	1,325,092
2018-01-02	$38.05	$38.25	$37.86	$38.20	$38.20	1,597,563
2017-12-29	$38.26	$38.35	$37.54	$37.83	$37.83	1,045,535
2017-12-28	$38.18	$38.35	$37.94	$38.26	$38.26	623,549
2017-12-27	$38.10	$38.24	$37.98	$38.16	$38.16	808,032
2017-12-26	$38.21	$38.35	$38.01	$38.04	$38.04	469,921
2017-12-22	$38.58	$38.58	$37.86	$38.31	$38.31	935,920
2017-12-21	$38.24	$38.69	$38.21	$38.42	$38.42	1,256,162
2017-12-20	$38.07	$38.32	$37.73	$38.22	$38.22	1,044,630
2017-12-19	$37.82	$38.05	$37.51	$37.83	$37.83	2,482,592
2017-12-18	$37.98	$38.35	$37.70	$37.82	$37.82	1,989,934
2017-12-15	$38.07	$38.19	$37.68	$37.72	$37.72	1,310,008
2017-12-14	$38.73	$38.81	$37.94	$38.01	$38.01	1,385,321
2017-12-13	$39.08	$39.26	$38.34	$38.71	$38.71	1,335,605
2017-12-12	$38.34	$38.93	$38.17	$38.77	$38.77	1,799,827
2017-12-11	$37.95	$38.46	$37.82	$38.43	$38.43	1,682,102
2017-12-08	$37.42	$38.03	$37.26	$37.91	$37.91	1,766,060
2017-12-07	$36.96	$37.53	$36.61	$37.41	$37.41	2,274,317
2017-12-06	$36.50	$37.24	$36.29	$36.88	$36.88	2,215,483
2017-12-05	$36.56	$36.76	$36.23	$36.31	$36.31	1,581,962
2017-12-04	$36.29	$37.17	$36.10	$36.59	$36.59	2,294,350
2017-12-01	$35.95	$36.24	$35.00	$36.07	$36.07	1,606,703
2017-11-30	$36.57	$36.57	$35.78	$35.99	$35.99	1,777,144
2017-11-29	$36.71	$37.09	$36.15	$36.44	$36.44	1,385,690
2017-11-28	$36.41	$36.84	$36.10	$36.76	$36.76	1,478,960
2017-11-27	$35.42	$36.24	$35.30	$36.20	$36.20	1,589,946
2017-11-24	$35.69	$35.69	$35.27	$35.43	$35.43	451,073
2017-11-22	$35.15	$35.75	$35.15	$35.56	$35.56	1,309,127
2017-11-21	$34.75	$35.53	$34.62	$35.09	$35.09	1,794,387
2017-11-20	$33.95	$34.56	$33.93	$34.45	$34.45	1,156,995
2017-11-17	$33.60	$33.99	$33.34	$33.92	$33.92	1,623,845
2017-11-16	$33.80	$34.01	$33.59	$33.68	$33.68	1,128,095
2017-11-15	$33.58	$33.92	$33.05	$33.57	$33.57	1,121,568
2017-11-14	$33.74	$34.13	$33.63	$33.84	$33.84	722,061
2017-11-13	$33.77	$34.23	$33.44	$33.94	$33.94	1,279,045
2017-11-10	$33.90	$34.35	$33.71	$33.79	$33.79	1,346,808
2017-11-09	$33.70	$34.07	$33.36	$34.05	$34.05	1,244,722
2017-11-08	$33.81	$34.05	$33.36	$33.85	$33.85	1,478,682
2017-11-07	$34.79	$35.14	$33.83	$33.91	$33.91	2,128,903
2017-11-06	$33.81	$34.88	$33.78	$34.80	$34.80	2,069,820
2017-11-03	$33.48	$33.88	$33.10	$33.51	$33.51	1,732,749
2017-11-02	$34.03	$34.26	$33.44	$33.49	$33.49	2,281,620
2017-11-01	$33.25	$35.36	$33.25	$34.23	$34.23	4,692,168
2017-10-31	$31.99	$32.36	$31.93	$32.14	$32.14	2,954,145
2017-10-30	$31.72	$32.02	$31.32	$32.00	$32.00	1,639,482
2017-10-27	$31.77	$32.08	$31.48	$31.71	$31.71	1,822,143
2017-10-26	$31.80	$31.97	$31.43	$31.73	$31.73	2,502,999
2017-10-25	$32.42	$32.48	$31.75	$31.86	$31.86	1,104,308
2017-10-24	$32.28	$32.56	$32.14	$32.40	$32.40	1,016,075
2017-10-23	$32.68	$32.87	$32.43	$32.49	$32.49	888,342
2017-10-20	$32.17	$32.67	$32.05	$32.65	$32.65	839,655
2017-10-19	$31.52	$31.88	$31.13	$31.87	$31.87	917,699
2017-10-18	$31.61	$31.85	$30.95	$31.80	$31.80	2,574,188
2017-10-17	$31.90	$32.00	$31.62	$31.66	$31.66	954,713
2017-10-16	$32.33	$32.52	$31.83	$31.88	$31.88	824,625
2017-10-13	$32.37	$32.45	$31.96	$32.19	$32.19	1,041,128
2017-10-12	$32.13	$32.42	$32.00	$32.19	$32.19	713,185
2017-10-11	$32.26	$32.52	$31.98	$32.34	$32.34	1,062,508
2017-10-10	$33.14	$33.20	$32.31	$32.32	$32.32	958,083
2017-10-09	$33.62	$33.62	$33.02	$33.09	$33.09	727,589
2017-10-06	$33.32	$33.52	$32.81	$33.40	$33.40	852,729
2017-10-05	$33.70	$33.75	$33.20	$33.30	$33.30	1,247,287
2017-10-04	$33.70	$33.82	$33.26	$33.53	$33.53	1,250,969
2017-10-03	$33.47	$33.82	$33.28	$33.80	$33.80	1,394,778
2017-10-02	$33.24	$33.78	$33.14	$33.48	$33.48	1,279,648
2017-09-29	$32.67	$33.25	$32.64	$33.21	$33.21	1,252,740
2017-09-28	$33.09	$33.18	$32.56	$32.62	$32.62	968,772
2017-09-27	$33.11	$33.36	$32.84	$33.20	$33.20	514,068
2017-09-26	$32.92	$33.06	$32.76	$32.85	$32.85	811,483
2017-09-25	$33.18	$33.39	$32.43	$32.65	$32.65	1,428,400
2017-09-22	$33.10	$33.32	$33.07	$33.17	$33.17	964,632
2017-09-21	$33.11	$33.38	$32.99	$33.26	$33.26	366,217
2017-09-20	$32.86	$33.27	$32.39	$33.17	$33.17	1,476,865
2017-09-19	$34.22	$34.25	$32.44	$32.74	$32.74	2,725,890
2017-09-18	$33.66	$34.34	$33.66	$34.34	$34.34	1,726,460
2017-09-15	$33.33	$33.62	$33.14	$33.58	$33.58	1,297,744
2017-09-14	$33.45	$33.46	$33.08	$33.26	$33.26	1,270,998
2017-09-13	$34.01	$34.01	$33.42	$33.49	$33.49	994,832
2017-09-12	$34.03	$34.52	$33.90	$34.07	$34.07	1,173,644
2017-09-11	$33.24	$33.91	$33.15	$33.90	$33.90	1,572,066
2017-09-08	$32.88	$33.11	$32.88	$33.04	$33.04	970,962
2017-09-07	$32.80	$33.06	$32.73	$33.01	$33.01	1,285,814
2017-09-06	$32.40	$32.98	$32.26	$32.72	$32.72	1,450,758
2017-09-05	$32.94	$33.21	$32.30	$32.41	$32.41	1,124,488
2017-09-01	$33.09	$33.38	$32.89	$32.97	$32.97	1,052,140
2017-08-31	$32.63	$33.18	$32.46	$33.06	$33.06	1,856,839
2017-08-30	$32.81	$32.90	$32.60	$32.78	$32.78	1,245,102
2017-08-29	$32.53	$32.97	$32.40	$32.78	$32.78	1,150,492
2017-08-28	$33.00	$33.10	$32.80	$32.90	$32.90	1,187,723
2017-08-25	$32.81	$33.07	$32.65	$32.90	$32.90	1,282,168
2017-08-24	$33.00	$33.11	$32.73	$32.80	$32.80	1,120,942
2017-08-23	$32.96	$33.26	$32.70	$32.89	$32.89	2,332,952
2017-08-22	$33.00	$33.39	$33.00	$33.27	$33.27	1,420,811
2017-08-21	$32.91	$33.09	$32.47	$33.00	$33.00	2,163,320
2017-08-18	$32.75	$33.06	$32.14	$33.00	$33.00	1,933,362
2017-08-17	$33.84	$34.11	$32.80	$32.84	$32.84	2,340,293
2017-08-16	$32.89	$33.35	$32.68	$32.85	$32.85	2,275,466
2017-08-15	$32.73	$33.13	$32.65	$32.84	$32.84	2,736,693
2017-08-14	$32.09	$32.85	$31.67	$32.60	$32.60	2,331,653
2017-08-11	$31.68	$32.07	$31.58	$31.93	$31.93	2,252,802
2017-08-10	$32.40	$32.65	$31.62	$31.66	$31.66	2,641,449
2017-08-09	$31.88	$32.26	$31.78	$32.25	$32.25	2,677,513
2017-08-08	$32.65	$32.73	$32.10	$32.16	$32.16	2,629,593
2017-08-07	$32.56	$32.94	$32.29	$32.74	$32.74	2,351,729
2017-08-04	$32.50	$32.77	$31.73	$32.61	$32.61	4,742,316
2017-08-03	$31.90	$33.77	$31.03	$33.55	$33.55	12,056,300
2017-08-02	$37.05	$37.56	$37.00	$37.16	$37.16	3,068,072
2017-08-01	$36.94	$37.08	$36.50	$37.00	$37.00	1,661,067
2017-07-31	$36.67	$37.17	$36.56	$36.78	$36.78	1,619,031
2017-07-28	$36.33	$36.98	$36.09	$36.94	$36.94	1,537,759
2017-07-27	$36.09	$36.75	$36.01	$36.53	$36.53	2,188,884
2017-07-26	$35.85	$36.01	$35.61	$36.01	$36.01	1,617,544
2017-07-25	$35.49	$36.00	$35.42	$35.74	$35.74	1,300,378
2017-07-24	$35.25	$35.50	$35.08	$35.45	$35.45	1,037,828
2017-07-21	$34.97	$35.31	$34.74	$35.28	$35.28	1,329,805
2017-07-20	$35.10	$35.33	$34.91	$35.26	$35.26	919,299
2017-07-19	$34.51	$35.26	$34.38	$35.19	$35.19	2,542,485
2017-07-18	$34.58	$34.68	$34.24	$34.50	$34.50	2,401,702
2017-07-17	$35.23	$35.47	$34.73	$34.75	$34.75	3,879,641
2017-07-14	$35.53	$35.59	$35.05	$35.13	$35.13	3,543,944
2017-07-13	$35.55	$35.94	$35.23	$35.65	$35.65	4,133,767
2017-07-12	$38.23	$38.23	$34.54	$35.52	$35.52	11,423,407
2017-07-11	$38.10	$38.29	$37.97	$38.00	$38.00	1,018,039
2017-07-10	$38.17	$38.45	$37.86	$38.11	$38.11	1,385,624
2017-07-07	$37.78	$38.46	$37.74	$38.15	$38.15	2,753,634
2017-07-06	$37.75	$38.00	$37.51	$37.79	$37.79	3,517,508
2017-07-05	$38.26	$38.30	$37.69	$37.78	$37.78	2,024,442
2017-07-03	$38.12	$38.47	$38.06	$38.21	$38.21	701,743
2017-06-30	$37.79	$38.22	$37.70	$38.03	$38.03	1,252,025
2017-06-29	$38.34	$38.44	$37.51	$37.87	$37.87	1,533,306
2017-06-28	$38.29	$38.49	$37.96	$38.36	$38.36	1,555,997
2017-06-27	$38.31	$38.75	$37.85	$38.00	$38.00	1,690,211
2017-06-26	$38.30	$38.50	$37.83	$38.39	$38.39	1,647,661
2017-06-23	$38.05	$39.00	$37.72	$38.08	$38.08	7,993,691
2017-06-22	$37.81	$38.45	$37.68	$38.02	$38.02	2,931,391
2017-06-21	$38.04	$38.44	$37.58	$38.01	$38.01	4,331,637
2017-06-20	$37.89	$38.21	$37.53	$37.95	$37.95	3,035,050
2017-06-19	$37.45	$38.01	$37.31	$37.92	$37.92	2,030,742
2017-06-16	$37.55	$37.72	$37.04	$37.15	$37.15	1,942,855
2017-06-15	$36.74	$37.45	$36.26	$37.42	$37.42	1,801,429
2017-06-14	$37.56	$37.75	$37.06	$37.19	$37.19	1,171,829
2017-06-13	$37.03	$37.81	$37.03	$37.67	$37.67	1,784,009
2017-06-12	$37.48	$37.48	$36.51	$37.01	$37.01	1,934,239
2017-06-09	$38.03	$38.36	$37.19	$37.53	$37.53	1,762,207
2017-06-08	$37.16	$39.68	$36.36	$37.99	$37.99	2,112,046
2017-06-07	$37.17	$37.54	$37.08	$37.31	$37.31	1,665,937
2017-06-06	$37.88	$38.20	$37.07	$37.13	$37.13	1,764,222
2017-06-05	$37.35	$38.21	$37.13	$38.09	$38.09	3,373,404
2017-06-02	$37.74	$37.87	$37.07	$37.58	$37.58	2,126,260
2017-06-01	$37.48	$38.27	$37.08	$37.57	$37.57	2,454,887
2017-05-31	$36.73	$37.20	$36.13	$36.99	$36.99	10,449,189
2017-05-30	$36.91	$37.06	$36.59	$36.65	$36.65	2,060,915
2017-05-26	$37.17	$37.19	$36.53	$36.92	$36.92	1,907,961
2017-05-25	$37.15	$37.33	$36.79	$37.15	$37.15	1,735,498
2017-05-24	$37.15	$37.15	$35.26	$36.90	$36.90	2,926,574
2017-05-23	$37.78	$37.89	$37.02	$37.11	$37.11	2,387,971
2017-05-22	$37.08	$37.61	$36.99	$37.53	$37.53	1,779,410
2017-05-19	$37.25	$37.46	$36.74	$37.00	$37.00	1,963,700
2017-05-18	$37.00	$37.70	$36.56	$36.99	$36.99	3,149,862
2017-05-17	$36.59	$37.06	$36.37	$36.85	$36.85	2,886,212
2017-05-16	$36.43	$37.16	$36.31	$36.97	$36.97	2,482,276
2017-05-15	$36.33	$36.58	$36.24	$36.45	$36.45	1,531,949
2017-05-12	$36.65	$36.85	$36.12	$36.28	$36.28	1,723,900
2017-05-11	$37.16	$37.74	$36.64	$36.71	$36.71	1,879,000
2017-05-10	$36.87	$37.56	$36.41	$37.50	$37.50	3,245,800
2017-05-09	$35.97	$36.76	$35.91	$36.73	$36.73	3,373,500
2017-05-08	$35.63	$35.92	$35.15	$35.92	$35.92	3,567,000
2017-05-05	$35.16	$35.83	$34.87	$35.79	$35.79	8,619,100
2017-05-04	$35.04	$35.69	$33.35	$35.11	$35.11	18,117,700
2017-05-03	$41.86	$41.87	$40.86	$41.16	$41.16	2,536,000
2017-05-02	$42.37	$42.60	$41.60	$41.76	$41.76	948,500
2017-05-01	$42.14	$42.75	$41.98	$42.32	$42.32	1,331,100
2017-04-28	$42.37	$42.42	$41.92	$42.04	$42.04	899,300
2017-04-27	$41.82	$42.33	$41.79	$42.29	$42.29	858,300
2017-04-26	$41.94	$42.16	$41.52	$41.69	$41.69	1,811,400
2017-04-25	$41.59	$42.17	$41.59	$41.82	$41.82	1,294,300
2017-04-24	$41.44	$41.67	$41.27	$41.47	$41.47	1,604,200
2017-04-21	$41.60	$41.72	$40.86	$40.93	$40.93	1,927,700
2017-04-20	$41.01	$41.83	$40.63	$41.63	$41.63	1,849,800
2017-04-19	$40.71	$41.30	$40.60	$41.02	$41.02	1,663,000
2017-04-18	$40.49	$40.75	$40.11	$40.48	$40.48	1,980,800
2017-04-17	$39.97	$40.78	$39.97	$40.63	$40.63	953,500
2017-04-13	$40.15	$40.70	$39.95	$39.98	$39.98	1,538,500
2017-04-12	$41.01	$41.12	$40.01	$40.16	$40.16	2,409,300
2017-04-11	$40.62	$40.77	$40.25	$40.63	$40.63	2,280,900
2017-04-10	$41.04	$41.23	$40.46	$40.51	$40.51	1,661,100
2017-04-07	$40.97	$41.17	$40.65	$41.04	$41.04	979,400
2017-04-06	$40.73	$41.23	$40.59	$41.01	$41.01	841,500
2017-04-05	$41.41	$41.53	$40.74	$40.82	$40.82	995,700
2017-04-04	$40.94	$41.37	$40.71	$41.12	$41.12	1,417,000
2017-04-03	$41.83	$41.94	$41.03	$41.15	$41.15	1,492,900
2017-03-31	$42.10	$42.13	$41.51	$41.71	$41.71	1,645,800
2017-03-30	$41.06	$42.34	$40.97	$42.09	$42.09	2,196,200
2017-03-29	$41.17	$41.38	$40.90	$40.94	$40.94	1,591,400
2017-03-28	$40.97	$41.35	$40.88	$41.18	$41.18	2,089,600
2017-03-27	$40.78	$41.16	$40.17	$41.03	$41.03	1,352,600
2017-03-24	$40.35	$41.56	$40.35	$41.22	$41.22	1,985,400
2017-03-23	$39.87	$40.57	$39.75	$40.49	$40.49	1,844,400
2017-03-22	$39.68	$40.12	$39.67	$39.87	$39.87	1,717,400
2017-03-21	$40.39	$40.69	$39.72	$39.86	$39.86	2,679,300
2017-03-20	$39.75	$40.33	$39.72	$40.14	$40.14	1,716,700
2017-03-17	$39.38	$39.80	$39.18	$39.64	$39.64	2,302,600
2017-03-16	$39.83	$40.15	$39.57	$39.78	$39.78	1,100,600
2017-03-15	$39.56	$40.00	$39.56	$39.74	$39.74	1,734,900
2017-03-14	$39.32	$39.45	$38.90	$39.40	$39.40	869,700
2017-03-13	$38.82	$39.44	$38.82	$39.40	$39.40	1,045,000
2017-03-10	$38.92	$39.36	$38.62	$38.94	$38.94	1,222,100
2017-03-09	$39.00	$39.15	$38.77	$38.93	$38.93	941,700
2017-03-08	$38.74	$39.11	$38.49	$38.84	$38.84	1,447,700
2017-03-07	$38.99	$39.16	$38.66	$38.73	$38.73	919,900
2017-03-06	$39.03	$39.37	$38.39	$39.06	$39.06	1,325,300
2017-03-03	$38.91	$39.33	$38.66	$39.30	$39.30	1,298,900
2017-03-02	$39.18	$39.60	$38.70	$38.91	$38.91	1,979,400
2017-03-01	$38.39	$39.71	$38.26	$39.46	$39.46	2,815,600
2017-02-28	$37.64	$38.35	$37.62	$38.05	$38.05	1,795,800
2017-02-27	$37.20	$38.00	$37.20	$37.97	$37.97	2,272,800
2017-02-24	$37.29	$38.10	$37.14	$37.32	$37.32	2,655,800
2017-02-23	$39.00	$39.54	$37.27	$37.72	$37.72	4,709,300
2017-02-22	$39.95	$40.57	$39.73	$40.31	$40.31	3,348,600
2017-02-21	$39.65	$40.04	$39.44	$39.98	$39.98	2,121,200
2017-02-17	$39.22	$39.69	$39.02	$39.45	$39.45	1,991,300
2017-02-16	$38.95	$39.35	$38.68	$39.33	$39.33	1,111,600
2017-02-15	$39.01	$39.16	$38.70	$38.98	$38.98	1,708,500
2017-02-14	$38.75	$39.12	$38.63	$38.86	$38.86	967,000
2017-02-13	$38.63	$38.92	$38.49	$38.75	$38.75	978,700
2017-02-10	$38.40	$38.69	$38.08	$38.44	$38.44	878,900
2017-02-09	$38.51	$38.69	$38.36	$38.43	$38.43	1,104,400
2017-02-08	$38.43	$38.60	$38.02	$38.50	$38.50	1,430,900
2017-02-07	$38.34	$38.65	$38.22	$38.51	$38.51	870,600
2017-02-06	$38.52	$38.58	$38.14	$38.28	$38.28	774,500
2017-02-03	$38.53	$38.78	$38.26	$38.53	$38.53	827,500
2017-02-02	$37.75	$38.26	$37.57	$38.16	$38.16	4,854,000
2017-02-01	$37.85	$38.31	$37.27	$38.00	$38.00	1,594,300
2017-01-31	$37.00	$37.91	$36.64	$37.82	$37.82	1,617,300
2017-01-30	$36.60	$37.01	$36.21	$37.00	$37.00	946,600
2017-01-27	$37.26	$37.31	$36.65	$36.66	$36.66	731,300
2017-01-26	$36.85	$37.35	$36.70	$37.33	$37.33	1,516,900
2017-01-25	$37.08	$37.51	$36.83	$36.94	$36.94	1,257,400
2017-01-24	$36.35	$37.11	$36.21	$36.94	$36.94	1,487,600
2017-01-23	$36.14	$36.23	$35.71	$36.13	$36.13	993,500
2017-01-20	$36.09	$36.55	$35.82	$36.20	$36.20	2,278,700
2017-01-19	$35.72	$36.07	$35.58	$35.73	$35.73	1,351,400
2017-01-18	$35.32	$36.41	$35.32	$35.75	$35.75	1,911,400
2017-01-17	$36.10	$36.32	$34.89	$35.34	$35.34	2,774,900
2017-01-13	$36.89	$37.24	$36.84	$36.97	$36.97	1,257,200
2017-01-12	$37.05	$37.15	$36.55	$36.74	$36.74	1,262,800
2017-01-11	$37.66	$37.74	$37.04	$37.15	$37.15	1,433,200
2017-01-10	$37.44	$37.65	$37.11	$37.57	$37.57	1,473,600
2017-01-09	$37.18	$37.52	$36.92	$37.24	$37.24	1,608,200
2017-01-06	$37.30	$37.82	$36.92	$36.98	$36.98	1,638,200
2017-01-05	$37.44	$37.84	$37.11	$37.38	$37.38	2,732,300
2017-01-04	$36.94	$37.81	$36.71	$37.53	$37.53	1,941,400
2017-01-03	$37.54	$37.60	$36.31	$36.71	$36.71	1,816,200
2016-12-30	$36.91	$37.22	$36.74	$37.20	$37.20	1,265,800
2016-12-29	$36.68	$37.02	$36.55	$36.96	$36.96	618,400
2016-12-28	$37.51	$37.51	$36.68	$36.74	$36.74	864,700
2016-12-27	$37.28	$37.48	$36.95	$37.20	$37.20	825,000
2016-12-23	$37.03	$37.22	$36.83	$37.16	$37.16	556,400
2016-12-22	$37.60	$37.62	$36.94	$37.20	$37.20	852,800
2016-12-21	$37.32	$37.50	$36.97	$37.37	$37.37	1,268,600
2016-12-20	$37.50	$37.50	$37.04	$37.21	$37.21	983,200
2016-12-19	$36.46	$37.08	$36.37	$37.02	$37.02	906,800
2016-12-16	$37.02	$37.44	$36.26	$36.46	$36.46	1,910,500
2016-12-15	$36.83	$37.34	$36.48	$37.04	$37.04	2,408,400
2016-12-14	$37.04	$37.15	$36.32	$36.56	$36.56	1,448,800
2016-12-13	$37.03	$37.44	$36.94	$37.03	$37.03	2,571,700
2016-12-12	$37.80	$38.00	$36.81	$36.87	$36.87	2,042,500
2016-12-09	$37.04	$37.29	$36.41	$36.53	$36.53	1,148,500
2016-12-08	$36.77	$37.48	$36.74	$36.89	$36.89	1,794,600
2016-12-07	$36.32	$36.76	$36.20	$36.68	$36.68	1,506,500
2016-12-06	$36.14	$36.57	$35.81	$36.45	$36.45	1,114,100
2016-12-05	$35.86	$36.22	$35.75	$36.06	$36.06	1,183,100
2016-12-02	$35.56	$36.01	$35.33	$35.79	$35.79	1,084,400
2016-12-01	$35.93	$36.08	$35.28	$35.50	$35.50	2,056,700
2016-11-30	$36.41	$36.49	$35.83	$35.98	$35.98	1,403,700
2016-11-29	$35.92	$36.75	$35.92	$36.23	$36.23	2,269,500
2016-11-28	$36.29	$36.45	$35.76	$35.83	$35.83	1,465,600
2016-11-25	$35.98	$36.56	$35.91	$36.36	$36.36	1,760,500
2016-11-23	$35.75	$36.00	$35.61	$35.93	$35.93	1,078,300
2016-11-22	$35.48	$36.00	$35.20	$35.70	$35.70	2,957,500
2016-11-21	$35.90	$35.97	$35.28	$35.49	$35.49	2,012,100
2016-11-18	$35.00	$35.70	$34.94	$35.45	$35.45	2,579,100
2016-11-17	$34.73	$35.09	$34.42	$35.00	$35.00	4,607,200
2016-11-16	$35.00	$35.92	$34.68	$35.00	$35.00	6,312,600
2016-11-15	$35.05	$35.09	$34.61	$34.97	$34.97	3,773,600
2016-11-14	$33.87	$35.07	$33.65	$34.85	$34.85	6,084,000
2016-11-11	$32.88	$33.68	$32.60	$33.56	$33.56	10,453,800
2016-11-10	$34.07	$34.92	$33.92	$34.11	$34.11	3,496,400
2016-11-09	$33.47	$34.06	$33.26	$33.66	$33.66	1,616,500
2016-11-08	$32.93	$33.95	$32.88	$33.88	$33.88	3,369,600
2016-11-07	$32.16	$33.05	$32.16	$32.88	$32.88	3,878,300
2016-11-04	$32.30	$32.50	$32.00	$32.15	$32.15	2,282,800
2016-11-03	$31.25	$32.75	$31.25	$31.91	$31.91	3,974,000
2016-11-02	$30.07	$30.79	$30.02	$30.26	$30.26	3,015,100
2016-11-01	$30.51	$30.84	$29.91	$30.28	$30.28	2,492,000
2016-10-31	$30.68	$30.85	$30.03	$30.55	$30.55	1,615,500
2016-10-28	$30.64	$31.19	$30.49	$30.71	$30.71	1,739,100
2016-10-27	$31.25	$31.31	$30.26	$30.57	$30.57	2,180,700
2016-10-26	$31.18	$31.65	$31.18	$31.50	$31.50	1,261,900
2016-10-25	$31.90	$32.11	$31.14	$31.37	$31.37	1,737,000
2016-10-24	$32.25	$32.47	$31.77	$31.98	$31.98	1,172,200
2016-10-21	$31.73	$31.95	$31.47	$31.91	$31.91	609,500
2016-10-20	$31.91	$31.97	$31.56	$31.89	$31.89	1,595,700
2016-10-19	$31.36	$32.10	$31.28	$32.02	$32.02	837,600
2016-10-18	$31.20	$31.58	$30.97	$31.46	$31.46	896,200
2016-10-17	$31.41	$31.41	$30.89	$31.01	$31.01	1,146,000
2016-10-14	$30.82	$31.48	$30.82	$31.12	$31.12	1,804,500
2016-10-13	$30.75	$30.88	$30.25	$30.62	$30.62	1,923,200
2016-10-12	$31.40	$31.59	$30.68	$31.03	$31.03	4,033,200
2016-10-11	$31.56	$31.92	$31.44	$31.80	$31.80	3,062,800
2016-10-10	$31.67	$32.05	$31.63	$31.98	$31.98	2,121,100
2016-10-07	$31.50	$31.72	$31.26	$31.62	$31.62	2,550,300
2016-10-06	$30.83	$31.46	$30.69	$31.41	$31.41	1,777,900
2016-10-05	$30.41	$30.89	$30.27	$30.88	$30.88	2,824,300
2016-10-04	$30.45	$30.68	$30.02	$30.19	$30.19	946,700
2016-10-03	$30.11	$30.66	$29.88	$30.23	$30.23	2,027,700
2016-09-30	$30.03	$30.30	$29.57	$30.11	$30.11	1,930,000
2016-09-29	$30.44	$30.57	$30.02	$30.06	$30.06	1,191,400
2016-09-28	$30.49	$30.80	$30.29	$30.46	$30.46	896,800
2016-09-27	$30.30	$30.56	$30.07	$30.51	$30.51	1,227,600
2016-09-26	$30.33	$30.33	$30.05	$30.25	$30.25	752,300
2016-09-23	$30.62	$30.78	$30.23	$30.28	$30.28	821,500
2016-09-22	$30.92	$30.95	$30.53	$30.79	$30.79	1,911,500
2016-09-21	$30.65	$30.75	$30.11	$30.64	$30.64	7,570,600
2016-09-20	$31.01	$31.17	$30.51	$30.83	$30.83	1,601,900
2016-09-19	$30.52	$31.47	$30.52	$31.07	$31.07	1,710,900
2016-09-16	$30.38	$30.60	$29.90	$30.50	$30.50	1,849,500
2016-09-15	$29.59	$30.62	$29.38	$30.38	$30.38	1,039,000
2016-09-14	$29.41	$29.87	$29.35	$29.50	$29.50	895,000
2016-09-13	$29.65	$29.79	$29.21	$29.41	$29.41	1,704,600
2016-09-12	$29.55	$29.98	$29.03	$29.88	$29.88	2,318,500
2016-09-09	$29.50	$29.77	$29.28	$29.76	$29.76	2,084,400
2016-09-08	$29.82	$29.95	$29.61	$29.73	$29.73	649,000
2016-09-07	$29.92	$30.34	$29.67	$29.95	$29.95	1,366,500
2016-09-06	$30.00	$30.03	$29.59	$29.84	$29.84	807,100
2016-09-02	$29.82	$30.09	$29.68	$29.87	$29.87	1,250,600
2016-09-01	$29.55	$29.87	$29.46	$29.80	$29.80	968,300
2016-08-31	$29.54	$29.63	$29.03	$29.57	$29.57	1,237,500
2016-08-30	$29.60	$29.87	$29.34	$29.52	$29.52	825,100
2016-08-29	$29.60	$29.83	$29.38	$29.56	$29.56	1,218,000
2016-08-26	$29.63	$29.85	$29.25	$29.44	$29.44	999,100
2016-08-25	$29.92	$30.28	$29.58	$29.77	$29.77	1,053,200
2016-08-24	$29.45	$30.54	$29.41	$29.95	$29.95	4,913,800
2016-08-23	$28.74	$29.39	$28.74	$29.19	$29.19	1,089,800
2016-08-22	$28.76	$28.99	$28.50	$28.75	$28.75	866,200
2016-08-19	$28.42	$28.78	$28.32	$28.58	$28.58	668,300
2016-08-18	$28.56	$28.83	$28.44	$28.54	$28.54	580,000
2016-08-17	$28.98	$29.07	$28.41	$28.59	$28.59	1,369,000
2016-08-16	$29.12	$29.14	$28.79	$28.99	$28.99	848,500
2016-08-15	$29.01	$29.21	$28.82	$29.08	$29.08	1,305,600
2016-08-12	$28.52	$28.88	$28.28	$28.81	$28.81	903,200
2016-08-11	$29.06	$29.19	$28.49	$28.54	$28.54	1,011,000
2016-08-10	$28.76	$29.19	$28.66	$28.89	$28.89	1,273,700
2016-08-09	$28.47	$28.91	$28.43	$28.82	$28.82	1,481,700
2016-08-08	$29.23	$29.56	$28.32	$28.46	$28.46	3,462,800
2016-08-05	$28.95	$29.58	$28.90	$29.22	$29.22	1,156,200
2016-08-04	$29.03	$29.56	$28.68	$28.76	$28.76	1,877,200
2016-08-03	$28.72	$29.08	$28.65	$29.03	$29.03	1,580,400
2016-08-02	$29.65	$29.89	$28.55	$28.66	$28.66	3,018,100
2016-08-01	$29.95	$30.32	$29.41	$29.59	$29.59	2,688,300
2016-07-29	$30.06	$30.22	$29.54	$29.95	$29.95	1,802,000
2016-07-28	$30.50	$31.63	$28.84	$29.98	$29.98	5,469,500
2016-07-27	$31.50	$31.84	$31.15	$31.82	$31.82	1,713,400
2016-07-26	$31.62	$32.05	$31.34	$31.48	$31.48	851,000
2016-07-25	$31.63	$31.83	$31.36	$31.53	$31.53	1,329,200
2016-07-22	$31.71	$31.78	$31.29	$31.63	$31.63	1,499,700
2016-07-21	$32.01	$32.29	$31.44	$31.59	$31.59	866,300
2016-07-20	$31.69	$32.21	$31.64	$31.98	$31.98	762,200
2016-07-19	$31.65	$31.76	$31.41	$31.56	$31.56	897,900
2016-07-18	$31.94	$32.10	$31.64	$31.67	$31.67	1,640,000
2016-07-15	$32.25	$32.76	$31.73	$31.90	$31.90	1,363,400
2016-07-14	$32.21	$32.21	$31.73	$32.09	$32.09	766,000
2016-07-13	$32.67	$32.77	$31.74	$31.75	$31.75	1,135,600
2016-07-12	$31.64	$32.51	$31.64	$32.47	$32.47	1,633,800
2016-07-11	$32.34	$32.72	$31.97	$32.14	$32.14	997,900
2016-07-08	$31.49	$32.45	$31.39	$32.24	$32.24	990,400
2016-07-07	$30.74	$31.43	$30.63	$31.14	$31.14	583,600
2016-07-06	$30.01	$30.76	$29.55	$30.71	$30.71	1,198,300
2016-07-05	$30.70	$30.70	$29.90	$30.14	$30.14	665,700
2016-07-01	$31.04	$31.47	$30.58	$30.79	$30.79	914,200
2016-06-30	$30.28	$31.03	$30.13	$31.03	$31.03	1,301,800
2016-06-29	$29.24	$30.51	$29.16	$30.35	$30.35	940,900
2016-06-28	$28.99	$29.14	$28.66	$29.01	$29.01	1,343,200
2016-06-27	$29.58	$30.00	$27.88	$28.52	$28.52	2,096,600
2016-06-24	$30.62	$31.09	$29.80	$29.86	$29.86	4,128,800
2016-06-23	$32.00	$32.30	$31.77	$32.13	$32.13	1,903,800
2016-06-22	$32.22	$32.44	$31.92	$32.00	$32.00	1,253,800
2016-06-21	$32.16	$32.26	$31.72	$32.15	$32.15	615,000
2016-06-20	$32.99	$33.09	$32.18	$32.20	$32.20	1,010,600
2016-06-17	$32.82	$32.82	$32.36	$32.56	$32.56	979,400
2016-06-16	$31.63	$32.41	$31.56	$32.34	$32.34	990,300
2016-06-15	$31.57	$32.03	$31.47	$31.66	$31.66	542,800
2016-06-14	$31.44	$31.89	$31.23	$31.45	$31.45	660,500
2016-06-13	$31.83	$32.15	$31.53	$31.55	$31.55	1,321,000
2016-06-10	$32.10	$32.40	$31.78	$32.03	$32.03	877,800
2016-06-09	$32.42	$32.68	$32.25	$32.40	$32.40	666,900
2016-06-08	$32.26	$32.55	$32.03	$32.50	$32.50	814,000
2016-06-07	$32.17	$32.48	$31.84	$32.16	$32.16	1,034,900
2016-06-06	$31.93	$32.19	$31.76	$32.16	$32.16	969,600
2016-06-03	$31.68	$31.96	$31.58	$31.92	$31.92	643,300
2016-06-02	$31.46	$31.96	$31.46	$31.81	$31.81	840,100
2016-06-01	$30.90	$31.57	$30.70	$31.56	$31.56	1,132,000
2016-05-31	$31.08	$31.27	$30.92	$31.15	$31.15	1,064,300
2016-05-27	$30.93	$31.20	$30.83	$31.05	$31.05	585,500
2016-05-26	$31.01	$31.20	$30.77	$30.88	$30.88	566,400
2016-05-25	$30.79	$31.23	$30.74	$30.99	$30.99	1,140,100
2016-05-24	$30.12	$30.62	$29.84	$30.56	$30.56	1,073,100
2016-05-23	$29.89	$30.12	$29.69	$29.82	$29.82	791,300
2016-05-20	$29.66	$30.14	$29.47	$29.88	$29.88	900,600
2016-05-19	$29.54	$30.05	$29.21	$29.50	$29.50	607,200
2016-05-18	$29.70	$30.47	$29.38	$29.69	$29.69	756,200
2016-05-17	$29.85	$30.31	$29.63	$29.71	$29.71	1,959,800
2016-05-16	$29.86	$30.24	$29.58	$30.11	$30.11	1,534,800
2016-05-13	$29.81	$30.18	$29.62	$29.88	$29.88	3,039,600
2016-05-12	$29.89	$30.24	$29.50	$29.77	$29.77	1,165,600
2016-05-11	$29.58	$30.30	$29.03	$29.86	$29.86	2,628,200
2016-05-10	$29.57	$29.85	$29.40	$29.80	$29.80	2,002,500
2016-05-09	$30.35	$30.60	$29.46	$29.56	$29.56	2,721,200
2016-05-06	$29.06	$29.56	$28.90	$29.55	$29.55	1,695,600
2016-05-05	$29.32	$29.60	$28.96	$29.10	$29.10	1,931,100
2016-05-04	$28.65	$29.13	$28.65	$29.04	$29.04	2,571,900
2016-05-03	$28.75	$29.25	$28.60	$28.77	$28.77	12,250,400
2016-05-02	$30.50	$30.62	$30.14	$30.34	$30.34	1,445,800
2016-04-29	$30.59	$30.96	$30.00	$30.41	$30.41	2,843,300
2016-04-28	$30.00	$31.70	$29.74	$30.54	$30.54	5,047,800
2016-04-27	$26.82	$28.00	$26.21	$26.73	$26.73	1,970,500
2016-04-26	$26.54	$27.01	$26.35	$26.88	$26.88	577,300
2016-04-25	$26.54	$26.76	$26.23	$26.44	$26.44	465,600
2016-04-22	$26.27	$26.92	$26.18	$26.76	$26.76	639,300
2016-04-21	$26.85	$26.85	$26.16	$26.40	$26.40	1,722,700
2016-04-20	$26.67	$26.82	$26.41	$26.75	$26.75	911,100
2016-04-19	$26.67	$27.07	$26.55	$26.62	$26.62	1,244,900
2016-04-18	$26.70	$26.84	$26.35	$26.59	$26.59	1,492,000
2016-04-15	$27.42	$27.61	$26.79	$26.91	$26.91	1,844,300
2016-04-14	$28.41	$28.41	$27.60	$27.61	$27.61	1,231,300
2016-04-13	$27.26	$28.31	$27.23	$28.31	$28.31	907,200
2016-04-12	$27.24	$27.31	$26.52	$27.04	$27.04	1,571,700
2016-04-11	$27.72	$27.88	$27.13	$27.44	$27.44	479,800
2016-04-08	$27.49	$27.82	$27.11	$27.64	$27.64	468,700
2016-04-07	$27.66	$27.82	$26.95	$27.15	$27.15	508,200
2016-04-06	$27.52	$27.96	$27.36	$27.88	$27.88	934,900
2016-04-05	$27.37	$27.67	$27.17	$27.52	$27.52	1,402,600
2016-04-04	$27.71	$28.04	$27.17	$27.71	$27.71	1,019,300
2016-04-01	$27.56	$27.78	$27.27	$27.64	$27.64	966,100
2016-03-31	$27.36	$28.01	$27.29	$27.92	$27.92	1,284,300
2016-03-30	$27.14	$27.88	$27.14	$27.32	$27.32	1,400,500
2016-03-29	$26.23	$26.97	$26.16	$26.84	$26.84	625,200
2016-03-28	$26.73	$26.85	$26.26	$26.43	$26.43	575,600
2016-03-24	$26.20	$26.52	$25.91	$26.52	$26.52	431,800
2016-03-23	$27.17	$27.22	$26.40	$26.45	$26.45	577,100
2016-03-22	$27.10	$27.30	$26.87	$27.15	$27.15	925,400
2016-03-21	$27.45	$27.70	$26.92	$27.21	$27.21	876,100
2016-03-18	$27.54	$28.14	$27.22	$27.24	$27.24	1,223,900
2016-03-17	$27.12	$27.74	$26.99	$27.57	$27.57	524,500
2016-03-16	$26.41	$27.27	$26.39	$27.11	$27.11	746,800
2016-03-15	$26.65	$26.78	$26.42	$26.61	$26.61	439,000
2016-03-14	$26.75	$26.98	$26.52	$26.89	$26.89	651,300
2016-03-11	$26.45	$26.89	$26.17	$26.88	$26.88	999,200
2016-03-10	$26.39	$26.93	$25.59	$26.21	$26.21	1,089,800
2016-03-09	$26.08	$26.66	$25.73	$26.20	$26.20	1,099,000
2016-03-08	$26.91	$26.97	$25.79	$25.82	$25.82	1,718,700
2016-03-07	$27.20	$27.41	$26.44	$26.96	$26.96	1,491,900
2016-03-04	$27.15	$27.74	$27.07	$27.43	$27.43	1,173,700
2016-03-03	$27.20	$27.56	$26.44	$27.12	$27.12	2,302,600
2016-03-02	$26.28	$27.32	$26.28	$27.20	$27.20	1,729,500
2016-03-01	$25.30	$26.73	$24.70	$26.41	$26.41	2,339,200
2016-02-29	$25.01	$25.71	$24.73	$25.19	$25.19	2,482,600
2016-02-26	$25.03	$25.17	$23.30	$25.06	$25.06	1,005,100
2016-02-25	$25.11	$25.84	$24.48	$24.84	$24.84	1,031,200
2016-02-24	$24.57	$25.32	$24.02	$25.22	$25.22	1,929,100
2016-02-23	$25.08	$25.22	$24.73	$24.94	$24.94	1,716,100
2016-02-22	$24.43	$25.20	$23.88	$25.12	$25.12	2,363,500
2016-02-19	$24.68	$24.89	$23.46	$24.05	$24.05	3,239,900
2016-02-18	$23.21	$23.96	$22.38	$22.53	$22.53	3,001,300
2016-02-17	$22.26	$23.32	$22.22	$23.09	$23.09	2,449,400
2016-02-16	$21.30	$22.29	$21.30	$22.18	$22.18	1,726,400
2016-02-12	$19.97	$20.64	$19.78	$20.54	$20.54	1,202,200
2016-02-11	$20.18	$20.43	$19.37	$19.80	$19.80	1,441,800
2016-02-10	$20.41	$20.92	$20.08	$20.50	$20.50	1,686,400
2016-02-09	$20.00	$20.80	$20.00	$20.21	$20.21	1,821,600
2016-02-08	$21.10	$21.11	$19.76	$20.23	$20.23	2,171,500
2016-02-05	$21.97	$22.50	$21.29	$21.40	$21.40	1,551,800
2016-02-04	$21.79	$22.23	$21.77	$22.12	$22.12	845,200
2016-02-03	$21.68	$22.11	$20.53	$21.83	$21.83	1,597,700
2016-02-02	$22.87	$23.28	$21.39	$21.46	$21.46	1,618,700
2016-02-01	$22.24	$23.19	$21.95	$23.04	$23.04	1,740,200
2016-01-29	$21.42	$22.46	$21.27	$22.42	$22.42	1,774,200
2016-01-28	$21.76	$21.86	$21.14	$21.33	$21.33	1,209,300
2016-01-27	$22.10	$22.29	$21.41	$21.51	$21.51	1,069,400
2016-01-26	$21.86	$22.59	$21.85	$22.35	$22.35	922,900
2016-01-25	$22.31	$22.59	$21.69	$21.71	$21.71	1,405,000
2016-01-22	$22.20	$22.81	$21.90	$22.52	$22.52	1,640,200
2016-01-21	$21.96	$22.83	$21.41	$21.91	$21.91	1,470,200
2016-01-20	$21.97	$22.01	$20.79	$21.77	$21.77	4,231,800
2016-01-19	$22.92	$23.11	$22.10	$22.32	$22.32	1,930,000
2016-01-15	$22.76	$23.03	$22.41	$22.73	$22.73	1,954,300
2016-01-14	$23.20	$23.35	$22.84	$23.31	$23.31	2,803,000
2016-01-13	$23.63	$24.20	$22.23	$23.06	$23.06	2,180,900
2016-01-12	$23.58	$23.65	$22.66	$23.51	$23.51	2,618,000
2016-01-11	$23.54	$23.70	$22.77	$23.28	$23.28	1,493,300
2016-01-08	$23.59	$24.41	$23.03	$23.36	$23.36	1,779,900
2016-01-07	$24.03	$24.33	$23.08	$23.42	$23.42	1,841,200
2016-01-06	$24.87	$25.14	$23.95	$24.44	$24.44	2,638,200
2016-01-05	$25.60	$25.80	$24.65	$25.12	$25.12	2,388,300
2016-01-04	$25.61	$25.95	$25.04	$25.60	$25.60	1,024,200
2015-12-31	$25.90	$26.08	$25.66	$25.89	$25.89	930,600
2015-12-30	$26.24	$26.41	$25.81	$25.95	$25.95	708,900
2015-12-29	$26.23	$26.47	$26.06	$26.31	$26.31	810,200
2015-12-28	$26.24	$26.27	$25.96	$26.13	$26.13	866,700
2015-12-24	$26.40	$26.56	$26.26	$26.33	$26.33	262,400
2015-12-23	$25.55	$26.54	$25.48	$26.34	$26.34	1,016,900
2015-12-22	$25.30	$25.61	$24.97	$25.44	$25.44	621,600
2015-12-21	$25.29	$25.33	$24.92	$25.18	$25.18	830,600
2015-12-18	$25.58	$25.83	$24.85	$25.00	$25.00	2,822,400
2015-12-17	$26.90	$27.54	$25.83	$25.84	$25.84	1,682,000
2015-12-16	$25.28	$25.63	$24.98	$25.36	$25.36	1,381,700
2015-12-15	$25.65	$26.02	$25.14	$25.18	$25.18	1,280,800
2015-12-14	$26.00	$26.00	$25.40	$25.53	$25.53	1,329,300
2015-12-11	$25.75	$26.16	$25.48	$25.86	$25.86	1,163,500
2015-12-10	$25.86	$26.30	$25.21	$26.22	$26.22	1,604,400
2015-12-09	$26.44	$26.72	$25.58	$25.80	$25.80	889,300
2015-12-08	$26.40	$26.75	$26.09	$26.53	$26.53	825,600
2015-12-07	$27.41	$27.62	$26.59	$26.72	$26.72	842,500
2015-12-04	$27.05	$27.52	$26.90	$27.51	$27.51	1,065,300
2015-12-03	$27.88	$27.96	$26.87	$26.99	$26.99	1,314,900
2015-12-02	$28.37	$28.45	$27.69	$27.73	$27.73	1,311,300
2015-12-01	$28.47	$28.73	$28.16	$28.53	$28.53	1,143,500
2015-11-30	$28.70	$29.65	$28.42	$28.62	$28.62	1,002,800
2015-11-27	$28.17	$29.90	$28.17	$28.60	$28.60	239,800
2015-11-25	$28.46	$28.57	$28.13	$28.24	$28.24	1,029,600
2015-11-24	$28.72	$29.13	$28.33	$28.41	$28.41	1,609,300
2015-11-23	$28.23	$29.27	$28.23	$28.96	$28.96	1,786,000
2015-11-20	$27.49	$28.32	$27.35	$28.30	$28.30	1,958,300
2015-11-19	$27.24	$27.52	$27.11	$27.37	$27.37	1,079,100
2015-11-18	$27.25	$27.47	$26.26	$27.35	$27.35	3,920,100
2015-11-17	$26.63	$26.87	$26.25	$26.50	$26.50	1,678,800
2015-11-16	$26.42	$26.69	$25.99	$26.50	$26.50	2,671,900
2015-11-13	$27.08	$27.13	$26.27	$26.50	$26.50	2,141,300
2015-11-12	$27.46	$27.50	$26.77	$27.20	$27.20	3,074,800
2015-11-11	$27.51	$27.78	$26.76	$27.49	$27.49	3,869,700
2015-11-10	$27.85	$27.96	$26.31	$27.79	$27.79	8,845,100
2015-11-09	$30.40	$30.65	$26.56	$28.49	$28.49	9,271,700
2015-11-06	$32.25	$32.44	$31.30	$32.31	$32.31	3,400,800
2015-11-05	$32.26	$33.15	$31.99	$32.34	$32.34	1,090,800
2015-11-04	$33.39	$33.54	$32.21	$32.25	$32.25	1,571,900
2015-11-03	$32.89	$33.47	$32.36	$33.21	$33.21	1,048,300
2015-11-02	$32.61	$32.93	$32.41	$32.80	$32.80	961,600
2015-10-30	$32.48	$32.85	$32.35	$32.43	$32.43	610,800
2015-10-29	$32.78	$32.78	$31.84	$32.46	$32.46	525,600
2015-10-28	$31.77	$32.78	$31.50	$32.62	$32.62	712,200
2015-10-27	$32.06	$32.14	$31.41	$31.60	$31.60	1,040,800
2015-10-26	$32.02	$32.42	$31.86	$32.26	$32.26	799,200
2015-10-23	$31.60	$32.26	$31.60	$32.14	$32.14	680,900
2015-10-22	$31.48	$32.30	$31.44	$31.70	$31.70	864,700
2015-10-21	$31.80	$31.99	$31.25	$31.34	$31.34	284,700
2015-10-20	$31.64	$31.99	$31.48	$31.85	$31.85	508,900
2015-10-19	$31.63	$32.08	$31.40	$31.71	$31.71	667,900
2015-10-16	$31.17	$31.84	$31.07	$31.76	$31.76	605,700
2015-10-15	$30.86	$31.22	$30.77	$31.22	$31.22	492,400
2015-10-14	$30.57	$31.13	$30.48	$30.81	$30.81	503,200
2015-10-13	$31.00	$31.19	$30.56	$30.60	$30.60	1,107,300
2015-10-12	$30.75	$31.22	$30.65	$31.07	$31.07	726,500
2015-10-09	$30.67	$31.04	$30.45	$30.71	$30.71	658,600
2015-10-08	$30.21	$30.80	$29.94	$30.73	$30.73	679,100
2015-10-07	$29.68	$30.65	$29.44	$30.45	$30.45	942,100
2015-10-06	$29.93	$30.09	$29.17	$29.56	$29.56	615,400
2015-10-05	$29.77	$30.49	$29.11	$29.92	$29.92	1,058,700
2015-10-02	$29.76	$29.94	$28.91	$29.48	$29.48	2,099,400
2015-10-01	$29.56	$30.14	$28.81	$30.09	$30.09	2,187,400
2015-09-30	$29.53	$30.14	$29.32	$30.03	$30.03	1,351,600
2015-09-29	$29.52	$29.57	$28.87	$29.03	$29.03	1,506,700
2015-09-28	$29.95	$30.06	$28.93	$29.42	$29.42	1,459,300
2015-09-25	$31.09	$31.16	$30.11	$30.22	$30.22	751,100
2015-09-24	$30.66	$30.85	$29.97	$30.77	$30.77	1,138,600
2015-09-23	$30.77	$31.39	$30.77	$30.88	$30.88	928,400
2015-09-22	$30.72	$31.25	$30.60	$31.21	$31.21	1,017,500
2015-09-21	$31.52	$31.84	$31.04	$31.26	$31.26	565,100
2015-09-18	$31.59	$31.73	$31.23	$31.39	$31.39	1,417,800
2015-09-17	$32.43	$32.64	$31.85	$31.89	$31.89	1,186,900
2015-09-16	$31.93	$32.73	$31.85	$32.39	$32.39	1,164,000
2015-09-15	$31.77	$32.02	$31.46	$31.83	$31.83	1,096,200
2015-09-14	$31.79	$31.95	$31.55	$31.70	$31.70	868,400
2015-09-11	$32.82	$32.95	$31.45	$31.65	$31.65	3,894,400
2015-09-10	$33.57	$34.03	$32.84	$32.90	$32.90	1,316,900
2015-09-09	$33.76	$34.12	$33.30	$33.41	$33.41	1,382,100
2015-09-08	$33.06	$33.50	$32.65	$33.45	$33.45	1,394,200
2015-09-04	$32.50	$32.90	$32.30	$32.65	$32.65	550,600
2015-09-03	$32.22	$33.16	$32.13	$32.92	$32.92	890,700
2015-09-02	$32.24	$32.30	$31.65	$32.23	$32.23	1,378,200
2015-09-01	$32.00	$32.48	$31.53	$31.79	$31.79	1,450,600
2015-08-31	$32.10	$32.65	$31.49	$32.35	$32.35	1,737,500
2015-08-28	$30.84	$31.91	$30.84	$31.90	$31.90	1,041,000
2015-08-27	$29.83	$31.10	$29.40	$30.73	$30.73	1,504,800
2015-08-26	$28.76	$29.56	$28.31	$29.50	$29.50	1,345,300

CommScope Holding Company Inc (COMM) News Headlines

Recent CommScope Holding Company Inc (COMM) News

Similar Companies to CommScope Holding Company Inc (COMM) in the Communication Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Hewlett Packard Enterprise Company	HPE	Communication Equipment	Technology	106,000
Telefonaktiebolaget L M Ericsson	ERIC	Communication Equipment	Technology	100,000
Cisco Systems Inc	CSCO	Communication Equipment	Technology	73,189
Nokia Corp	NOK	Communication Equipment	Technology	55,000
CommScope Holding Company Inc	COMM	Communication Equipment	Technology	30,300
Motorola Solutions Inc	MSI	Communication Equipment	Technology	22,000
Juniper Networks Inc	JNPR	Communication Equipment	Technology	11,400
Zebra Technologies Corp - Class A	ZBRA	Communication Equipment	Technology	9,500
Knowles Corp	KN	Communication Equipment	Technology	8,000
Maxar Technologies Inc	MAXR	Communication Equipment	Technology	7,000

CommScope Holding Company Inc (COMM) Exchange: NASDAQ