Cornerstone OnDemand Inc (CSOD) Stock

Data as of May 9, 2025

$57.49 ($0.00) 0.00%

Cornerstone OnDemand Inc - Daily Information

Click for more stock information on Cornerstone OnDemand Inc.

Daily Information	Data
Date	May 9, 2025
Open	$57.49
Previous Close	$57.49
High	$57.49
Low	$57.49
Adjusted Open	$57.49
Previous Adjusted Close	$57.49
Adjusted High	$57.49
Adjusted Low	$57.49

About Cornerstone OnDemand Inc (CSOD)

Cornerstone OnDemand Inc (CSOD) is a cloud-based human capital management software provider. The company was founded in 1999 and has grown to become a leader in its space, offering software and services across ten countries with more than 3,000 clients, including 30 of the Fortune 100. It offers products under the Cornerstone Talent Growth Suite, which includes learning, recruiting, performance and succession management, analytics, and data services. The company has continued to increase revenue since its inception and experienced significant growth in the past year, with revenue increasing 21% in its Q1 FY20 operating results.

Invest in Cornerstone OnDemand Inc (CSOD)

Built to help smart investors invest smarter.

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

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

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

Historical Stock Data for Cornerstone OnDemand Inc (CSOD)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-15	$57.49	$57.49	$57.49	$57.49	$57.49	0
2021-10-14	$57.49	$57.51	$57.48	$57.49	$57.49	3,742,462
2021-10-13	$57.43	$57.49	$57.43	$57.48	$57.48	1,631,924
2021-10-12	$57.43	$57.45	$57.42	$57.43	$57.43	1,286,302
2021-10-11	$57.40	$57.46	$57.40	$57.42	$57.42	1,288,015
2021-10-08	$57.41	$57.44	$57.40	$57.41	$57.41	1,447,609
2021-10-07	$57.39	$57.40	$57.35	$57.37	$57.37	724,729
2021-10-06	$57.35	$57.39	$57.33	$57.37	$57.37	716,688
2021-10-05	$57.29	$57.36	$57.27	$57.33	$57.33	1,284,954
2021-10-04	$57.26	$57.30	$57.25	$57.29	$57.29	601,391
2021-10-01	$57.26	$57.36	$57.25	$57.27	$57.27	661,608
2021-09-30	$57.25	$57.32	$57.22	$57.26	$57.26	1,468,662
2021-09-29	$57.25	$57.28	$57.23	$57.25	$57.25	701,680
2021-09-28	$57.22	$57.29	$57.21	$57.23	$57.23	1,280,746
2021-09-27	$57.28	$57.29	$57.19	$57.19	$57.19	1,028,028
2021-09-24	$57.33	$57.36	$57.27	$57.27	$57.27	807,880
2021-09-23	$57.32	$57.39	$57.30	$57.31	$57.31	548,599
2021-09-22	$57.28	$57.36	$57.25	$57.32	$57.32	1,251,220
2021-09-21	$57.25	$57.30	$57.18	$57.27	$57.27	2,088,710
2021-09-20	$57.11	$57.31	$57.08	$57.26	$57.26	1,822,843
2021-09-17	$57.24	$57.29	$57.11	$57.15	$57.15	1,914,744
2021-09-16	$57.20	$57.25	$57.20	$57.22	$57.22	904,730
2021-09-15	$57.24	$57.29	$57.20	$57.22	$57.22	2,064,389
2021-09-14	$57.25	$57.29	$57.22	$57.25	$57.25	1,044,779
2021-09-13	$57.20	$57.29	$57.18	$57.21	$57.21	1,551,517
2021-09-10	$57.14	$57.20	$57.11	$57.20	$57.20	717,475
2021-09-09	$57.14	$57.18	$57.06	$57.08	$57.08	880,693
2021-09-08	$57.02	$57.20	$56.97	$57.19	$57.19	634,553
2021-09-07	$57.15	$57.20	$56.99	$57.04	$57.04	634,294
2021-09-03	$57.12	$57.29	$57.12	$57.12	$57.12	791,916
2021-09-02	$57.18	$57.43	$57.08	$57.11	$57.11	1,760,583
2021-09-01	$57.24	$57.24	$57.08	$57.21	$57.21	951,577
2021-08-31	$57.04	$57.50	$56.96	$57.30	$57.30	1,440,849
2021-08-30	$56.93	$57.02	$56.91	$56.98	$56.98	1,729,541
2021-08-27	$56.89	$56.98	$56.85	$56.90	$56.90	1,330,364
2021-08-26	$56.85	$56.92	$56.78	$56.87	$56.87	2,308,877
2021-08-25	$56.76	$56.93	$56.76	$56.83	$56.83	1,445,306
2021-08-24	$56.73	$56.93	$56.73	$56.88	$56.88	2,251,869
2021-08-23	$56.70	$56.87	$56.65	$56.78	$56.78	1,173,220
2021-08-20	$56.65	$56.75	$56.60	$56.65	$56.65	1,389,899
2021-08-19	$56.60	$56.88	$56.60	$56.67	$56.67	1,957,746
2021-08-18	$56.66	$56.72	$56.53	$56.61	$56.61	2,103,849
2021-08-17	$56.65	$56.73	$56.60	$56.68	$56.68	1,799,905
2021-08-16	$56.64	$56.71	$56.63	$56.65	$56.65	1,390,009
2021-08-13	$56.73	$56.75	$56.61	$56.64	$56.64	951,061
2021-08-12	$56.75	$56.78	$56.62	$56.72	$56.72	1,286,527
2021-08-11	$56.65	$56.78	$56.55	$56.76	$56.76	2,227,327
2021-08-10	$56.73	$56.78	$56.52	$56.57	$56.57	2,170,731
2021-08-09	$56.64	$56.69	$56.47	$56.55	$56.55	2,926,378
2021-08-06	$56.85	$57.00	$56.17	$56.66	$56.66	7,443,355
2021-08-05	$49.35	$50.38	$49.26	$49.92	$49.92	347,856
2021-08-04	$49.30	$49.50	$48.64	$49.41	$49.41	238,290
2021-08-03	$48.85	$49.05	$48.00	$48.78	$48.78	185,748
2021-08-02	$48.05	$48.79	$47.89	$48.71	$48.71	312,309
2021-07-30	$47.82	$48.71	$47.63	$47.94	$47.94	315,314
2021-07-29	$48.20	$48.82	$47.97	$48.08	$48.08	324,362
2021-07-28	$47.57	$48.43	$47.44	$48.16	$48.16	363,575
2021-07-27	$48.22	$48.27	$46.76	$47.48	$47.48	378,804
2021-07-26	$49.13	$49.28	$48.37	$48.45	$48.45	328,004
2021-07-23	$49.11	$49.39	$48.64	$48.92	$48.92	354,750
2021-07-22	$49.50	$49.90	$48.83	$48.87	$48.87	362,392
2021-07-21	$49.77	$50.16	$49.43	$49.68	$49.68	534,148
2021-07-20	$49.62	$50.53	$49.26	$49.80	$49.80	699,292
2021-07-19	$49.16	$49.76	$48.01	$49.25	$49.25	471,050
2021-07-16	$50.56	$50.59	$49.68	$49.74	$49.74	354,090
2021-07-15	$50.65	$50.65	$49.51	$50.07	$50.07	246,272
2021-07-14	$51.48	$51.76	$50.29	$50.62	$50.62	236,237
2021-07-13	$52.00	$52.15	$51.24	$51.39	$51.39	174,083
2021-07-12	$51.78	$51.93	$51.26	$51.90	$51.90	205,458
2021-07-09	$51.69	$51.85	$51.27	$51.69	$51.69	182,318
2021-07-08	$51.24	$51.72	$50.42	$51.60	$51.60	388,077
2021-07-07	$52.74	$52.77	$51.39	$51.89	$51.89	482,025
2021-07-06	$52.31	$52.85	$51.93	$52.40	$52.40	347,145
2021-07-02	$51.97	$52.32	$51.80	$52.16	$52.16	230,000
2021-07-01	$51.40	$52.09	$51.28	$51.96	$51.96	374,876
2021-06-30	$53.28	$53.28	$51.49	$51.58	$51.58	775,736
2021-06-29	$52.77	$53.13	$52.23	$53.05	$53.05	233,234
2021-06-28	$52.57	$52.91	$51.98	$52.78	$52.78	296,396
2021-06-25	$52.00	$52.56	$51.61	$52.41	$52.41	679,122
2021-06-24	$51.83	$51.88	$51.00	$51.76	$51.76	228,342
2021-06-23	$51.38	$51.67	$51.07	$51.31	$51.31	216,745
2021-06-22	$51.15	$51.36	$50.82	$51.27	$51.27	235,066
2021-06-21	$51.26	$51.49	$50.51	$51.24	$51.24	200,483
2021-06-18	$50.61	$51.19	$50.46	$51.01	$51.01	557,101
2021-06-17	$50.72	$51.63	$50.36	$50.99	$50.99	262,277
2021-06-16	$50.40	$50.96	$50.22	$50.70	$50.70	234,939
2021-06-15	$51.06	$51.10	$50.21	$50.45	$50.45	290,556
2021-06-14	$50.89	$51.43	$50.87	$51.10	$51.10	284,143
2021-06-11	$50.78	$51.15	$50.26	$50.96	$50.96	239,273
2021-06-10	$50.50	$50.96	$50.33	$50.82	$50.82	206,075
2021-06-09	$50.65	$51.04	$50.54	$50.78	$50.78	297,080
2021-06-08	$49.67	$50.82	$49.63	$50.65	$50.65	346,939
2021-06-07	$48.21	$49.45	$48.09	$49.41	$49.41	308,198
2021-06-04	$47.00	$48.55	$47.00	$48.50	$48.50	501,485
2021-06-03	$46.47	$46.96	$46.23	$46.91	$46.91	475,336
2021-06-02	$44.00	$47.14	$43.86	$46.80	$46.80	1,124,594
2021-06-01	$44.03	$44.13	$43.27	$43.96	$43.96	570,476
2021-05-28	$44.36	$44.42	$43.83	$43.97	$43.97	187,676
2021-05-27	$44.20	$44.72	$43.90	$44.05	$44.05	336,476
2021-05-26	$44.22	$44.62	$44.18	$44.26	$44.26	277,994
2021-05-25	$44.77	$45.00	$43.88	$43.90	$43.90	245,778
2021-05-24	$44.48	$45.07	$44.33	$44.79	$44.79	152,310
2021-05-21	$45.38	$45.48	$44.47	$44.47	$44.47	246,713
2021-05-20	$45.20	$45.74	$44.61	$45.15	$45.15	438,516
2021-05-19	$43.75	$45.00	$43.46	$44.95	$44.95	617,780
2021-05-18	$43.70	$44.83	$43.52	$44.23	$44.23	460,340
2021-05-17	$42.77	$43.58	$42.22	$43.57	$43.57	617,992
2021-05-14	$42.41	$43.19	$42.29	$42.87	$42.87	433,293
2021-05-13	$41.99	$42.63	$41.05	$42.17	$42.17	499,763
2021-05-12	$42.11	$42.11	$40.91	$41.77	$41.77	574,433
2021-05-11	$41.12	$42.48	$40.74	$42.41	$42.41	435,752
2021-05-10	$41.99	$42.25	$41.25	$41.96	$41.96	472,601
2021-05-07	$42.01	$43.46	$41.46	$42.25	$42.25	654,208
2021-05-06	$42.92	$43.10	$41.12	$41.92	$41.92	398,458
2021-05-05	$43.21	$43.40	$42.61	$42.95	$42.95	289,394
2021-05-04	$43.50	$43.96	$42.15	$42.83	$42.83	332,616
2021-05-03	$44.57	$44.78	$43.56	$43.91	$43.91	455,017
2021-04-30	$44.37	$44.75	$43.90	$44.27	$44.27	481,219
2021-04-29	$45.31	$45.62	$44.68	$44.81	$44.81	444,357
2021-04-28	$44.62	$45.53	$44.57	$45.18	$45.18	228,304
2021-04-27	$44.46	$44.94	$44.31	$44.75	$44.75	282,716
2021-04-26	$44.45	$44.77	$44.02	$44.57	$44.57	209,319
2021-04-23	$43.91	$44.68	$43.70	$44.53	$44.53	156,185
2021-04-22	$44.35	$45.22	$43.85	$43.91	$43.91	231,614
2021-04-21	$43.81	$44.80	$43.78	$44.38	$44.38	223,947
2021-04-20	$44.72	$45.09	$43.92	$44.16	$44.16	275,051
2021-04-19	$45.51	$46.24	$44.75	$45.11	$45.11	201,601
2021-04-16	$46.52	$46.91	$44.39	$45.81	$45.81	158,316
2021-04-15	$45.81	$46.87	$45.81	$46.86	$46.86	210,793
2021-04-14	$45.51	$46.71	$45.48	$45.73	$45.73	160,982
2021-04-13	$45.44	$46.17	$44.99	$45.58	$45.58	250,884
2021-04-12	$45.02	$45.54	$44.33	$45.04	$45.04	186,040
2021-04-09	$45.19	$45.19	$44.33	$44.97	$44.97	164,950
2021-04-08	$44.45	$45.28	$44.41	$45.24	$45.24	207,200
2021-04-07	$45.42	$45.91	$44.07	$44.45	$44.45	260,438
2021-04-06	$44.44	$45.50	$44.18	$45.40	$45.40	238,740
2021-04-05	$44.92	$44.95	$43.88	$44.23	$44.23	214,933
2021-04-01	$43.84	$45.48	$43.84	$44.71	$44.71	307,593
2021-03-31	$42.39	$43.82	$42.39	$43.58	$43.58	453,773
2021-03-30	$42.62	$42.87	$41.76	$42.39	$42.39	355,695
2021-03-29	$43.52	$43.93	$42.58	$42.87	$42.87	370,060
2021-03-26	$43.51	$44.19	$42.86	$43.93	$43.93	321,830
2021-03-25	$42.65	$43.67	$42.08	$43.48	$43.48	541,816
2021-03-24	$45.36	$45.59	$43.22	$43.23	$43.23	304,307
2021-03-23	$44.58	$45.87	$44.10	$44.95	$44.95	714,132
2021-03-22	$45.53	$46.10	$44.78	$44.85	$44.85	528,343
2021-03-19	$44.91	$45.85	$44.12	$45.18	$45.18	2,378,094
2021-03-18	$46.12	$46.71	$44.78	$45.12	$45.12	674,992
2021-03-17	$47.01	$47.38	$46.20	$46.60	$46.60	560,083
2021-03-16	$48.67	$48.85	$47.07	$47.14	$47.14	530,740
2021-03-15	$50.15	$50.31	$46.72	$48.73	$48.73	987,801
2021-03-12	$50.36	$50.84	$49.66	$50.72	$50.72	481,912
2021-03-11	$49.10	$50.89	$49.08	$50.53	$50.53	376,642
2021-03-10	$49.00	$49.74	$48.12	$48.62	$48.62	300,411
2021-03-09	$48.43	$49.53	$48.02	$48.45	$48.45	443,012
2021-03-08	$47.38	$48.87	$47.08	$47.50	$47.50	434,149
2021-03-05	$48.02	$48.12	$45.91	$47.79	$47.79	400,682
2021-03-04	$49.05	$50.02	$47.46	$47.68	$47.68	745,704
2021-03-03	$51.18	$51.53	$48.40	$48.85	$48.85	769,265
2021-03-02	$52.73	$52.73	$51.15	$51.42	$51.42	400,870
2021-03-01	$51.35	$53.09	$51.12	$52.62	$52.62	418,215
2021-02-26	$51.73	$51.87	$50.19	$50.52	$50.52	457,411
2021-02-25	$52.27	$53.11	$51.05	$51.61	$51.61	460,453
2021-02-24	$52.81	$53.15	$52.01	$52.54	$52.54	389,126
2021-02-23	$52.24	$53.27	$50.82	$52.85	$52.85	559,077
2021-02-22	$50.95	$53.73	$50.77	$52.92	$52.92	577,603
2021-02-19	$52.75	$54.04	$51.23	$51.61	$51.61	709,215
2021-02-18	$54.00	$54.99	$52.25	$52.50	$52.50	1,031,837
2021-02-17	$53.45	$55.50	$52.15	$55.18	$55.18	2,596,234
2021-02-16	$48.00	$48.16	$46.16	$46.26	$46.26	434,669
2021-02-12	$46.89	$47.52	$46.61	$47.41	$47.41	278,671
2021-02-11	$46.95	$47.15	$46.11	$46.78	$46.78	362,401
2021-02-10	$47.02	$47.82	$46.41	$46.94	$46.94	352,486
2021-02-09	$45.61	$47.25	$45.61	$47.19	$47.19	590,234
2021-02-08	$45.85	$46.00	$45.05	$45.79	$45.79	258,739
2021-02-05	$46.05	$46.77	$45.53	$45.87	$45.87	250,344
2021-02-04	$44.50	$46.32	$44.32	$45.95	$45.95	526,097
2021-02-03	$43.57	$44.22	$43.19	$44.10	$44.10	354,547
2021-02-02	$42.75	$43.87	$42.67	$43.64	$43.64	382,205
2021-02-01	$41.25	$42.61	$40.94	$42.60	$42.60	323,161
2021-01-29	$41.58	$41.59	$40.65	$40.90	$40.90	269,309
2021-01-28	$42.23	$42.23	$41.46	$41.74	$41.74	326,516
2021-01-27	$42.53	$43.25	$41.76	$41.90	$41.90	571,861
2021-01-26	$43.72	$43.73	$43.01	$43.17	$43.17	313,799
2021-01-25	$43.31	$43.50	$42.47	$43.41	$43.41	284,494
2021-01-22	$42.76	$43.41	$42.46	$43.29	$43.29	406,599
2021-01-21	$43.32	$43.34	$42.64	$42.98	$42.98	234,582
2021-01-20	$43.22	$43.34	$42.47	$43.22	$43.22	260,088
2021-01-19	$43.70	$43.82	$42.47	$42.73	$42.73	239,343
2021-01-15	$42.66	$43.54	$42.53	$43.41	$43.41	319,725
2021-01-14	$42.33	$42.80	$42.09	$42.73	$42.73	286,975
2021-01-13	$42.51	$42.95	$41.93	$42.03	$42.03	293,897
2021-01-12	$42.25	$43.00	$41.70	$42.66	$42.66	327,905
2021-01-11	$42.80	$43.23	$41.83	$42.08	$42.08	314,240
2021-01-08	$43.51	$44.01	$42.87	$43.23	$43.23	280,582
2021-01-07	$43.12	$43.46	$42.93	$43.33	$43.33	195,498
2021-01-06	$42.38	$43.24	$42.00	$42.93	$42.93	334,830
2021-01-05	$42.33	$43.41	$42.05	$42.54	$42.54	323,513
2021-01-04	$44.17	$44.43	$41.46	$42.41	$42.41	597,511
2020-12-31	$44.73	$44.80	$43.86	$44.04	$44.04	306,642
2020-12-30	$43.99	$44.71	$43.95	$44.59	$44.59	210,816
2020-12-29	$44.90	$44.98	$43.38	$43.96	$43.96	351,703
2020-12-28	$45.84	$45.84	$44.66	$44.70	$44.70	339,997
2020-12-24	$46.06	$46.06	$45.41	$45.62	$45.62	87,706
2020-12-23	$46.36	$46.82	$45.65	$45.71	$45.71	232,983
2020-12-22	$44.81	$46.66	$44.73	$46.40	$46.40	463,408
2020-12-21	$44.81	$45.29	$44.52	$44.76	$44.76	598,745
2020-12-18	$45.50	$45.79	$44.94	$45.34	$45.34	1,205,545
2020-12-17	$44.84	$45.65	$44.66	$45.52	$45.52	544,441
2020-12-16	$44.75	$44.79	$44.26	$44.64	$44.64	329,480
2020-12-15	$44.42	$44.75	$44.01	$44.59	$44.59	431,672
2020-12-14	$44.03	$45.14	$43.85	$44.46	$44.46	721,363
2020-12-11	$43.41	$44.18	$43.20	$44.01	$44.01	514,557
2020-12-10	$43.01	$43.91	$42.54	$43.68	$43.68	408,751
2020-12-09	$44.74	$44.74	$43.24	$43.34	$43.34	292,668
2020-12-08	$43.97	$44.77	$43.97	$44.67	$44.67	521,440
2020-12-07	$44.40	$45.00	$44.00	$44.19	$44.19	452,467
2020-12-04	$44.59	$45.20	$44.34	$44.45	$44.45	726,960
2020-12-03	$44.88	$45.00	$44.22	$44.35	$44.35	254,539
2020-12-02	$44.01	$44.74	$43.62	$44.65	$44.65	267,722
2020-12-01	$44.65	$44.75	$43.81	$44.33	$44.33	564,480
2020-11-30	$44.78	$44.92	$43.90	$44.15	$44.15	403,132
2020-11-27	$43.96	$44.85	$43.56	$44.82	$44.82	254,244
2020-11-25	$43.61	$44.07	$43.32	$43.84	$43.84	196,008
2020-11-24	$44.05	$44.30	$43.30	$43.67	$43.67	439,927
2020-11-23	$43.20	$43.95	$42.95	$43.78	$43.78	343,899
2020-11-20	$42.60	$43.25	$42.28	$43.00	$43.00	325,534
2020-11-19	$42.19	$42.99	$41.69	$42.95	$42.95	364,325
2020-11-18	$42.30	$42.73	$41.76	$42.12	$42.12	415,398
2020-11-17	$40.98	$42.26	$40.62	$42.05	$42.05	885,357
2020-11-16	$40.95	$41.84	$40.60	$41.20	$41.20	492,473
2020-11-13	$40.01	$41.21	$40.01	$40.90	$40.90	961,327
2020-11-12	$40.20	$40.74	$39.62	$39.84	$39.84	241,311
2020-11-11	$41.33	$41.50	$40.09	$40.21	$40.21	638,560
2020-11-10	$42.50	$42.50	$40.73	$41.04	$41.04	627,199
2020-11-09	$42.75	$43.39	$41.49	$42.49	$42.49	783,294
2020-11-06	$44.59	$44.59	$41.02	$41.42	$41.42	774,794
2020-11-05	$40.48	$41.47	$40.26	$41.47	$41.47	367,669
2020-11-04	$39.31	$40.59	$39.11	$40.02	$40.02	413,613
2020-11-03	$38.30	$39.24	$38.27	$38.94	$38.94	346,303
2020-11-02	$38.24	$38.93	$37.21	$37.78	$37.78	327,908
2020-10-30	$38.25	$38.40	$36.71	$37.99	$37.99	544,699
2020-10-29	$37.64	$38.64	$37.47	$38.44	$38.44	369,252
2020-10-28	$38.35	$38.36	$37.17	$37.63	$37.63	406,114
2020-10-27	$39.00	$39.24	$38.62	$38.75	$38.75	351,826
2020-10-26	$38.58	$39.15	$37.88	$38.45	$38.45	409,585
2020-10-23	$38.94	$39.27	$38.28	$39.23	$39.23	233,683
2020-10-22	$38.32	$38.71	$37.43	$38.54	$38.54	242,092
2020-10-21	$37.78	$38.45	$37.60	$38.20	$38.20	393,278
2020-10-20	$37.40	$37.80	$37.05	$37.61	$37.61	430,229
2020-10-19	$38.18	$38.59	$37.09	$37.20	$37.20	412,479
2020-10-16	$37.02	$38.09	$36.99	$37.97	$37.97	458,679
2020-10-15	$36.68	$37.13	$36.49	$36.99	$36.99	245,512
2020-10-14	$37.41	$37.49	$36.78	$37.16	$37.16	318,229
2020-10-13	$37.43	$37.56	$37.06	$37.35	$37.35	226,800
2020-10-12	$37.57	$37.78	$37.13	$37.60	$37.60	391,903
2020-10-09	$37.72	$38.05	$37.27	$37.54	$37.54	437,648
2020-10-08	$38.16	$38.43	$37.48	$37.78	$37.78	408,154
2020-10-07	$38.05	$38.22	$37.27	$37.78	$37.78	371,642
2020-10-06	$37.49	$38.51	$37.45	$37.83	$37.83	608,585
2020-10-05	$37.14	$37.48	$36.88	$37.15	$37.15	372,445
2020-10-02	$36.45	$37.26	$36.19	$37.01	$37.01	354,202
2020-10-01	$36.58	$37.17	$35.82	$37.09	$37.09	633,960
2020-09-30	$35.14	$36.79	$35.14	$36.36	$36.36	840,521
2020-09-29	$35.20	$35.63	$34.50	$35.09	$35.09	352,744
2020-09-28	$34.93	$35.48	$34.87	$35.20	$35.20	368,337
2020-09-25	$33.62	$34.55	$33.56	$34.48	$34.48	386,320
2020-09-24	$33.80	$34.12	$32.99	$33.86	$33.86	780,886
2020-09-23	$34.70	$34.97	$33.87	$33.87	$33.87	802,271
2020-09-22	$34.77	$35.13	$34.19	$34.68	$34.68	452,273
2020-09-21	$33.82	$34.53	$33.50	$34.53	$34.53	537,412
2020-09-18	$35.07	$35.07	$33.98	$34.56	$34.56	1,261,409
2020-09-17	$34.96	$35.25	$34.62	$34.83	$34.83	915,933
2020-09-16	$35.36	$35.94	$35.32	$35.40	$35.40	433,421
2020-09-15	$35.53	$36.02	$35.03	$35.39	$35.39	576,783
2020-09-14	$35.05	$35.71	$34.68	$35.41	$35.41	471,225
2020-09-11	$35.24	$35.24	$34.10	$34.58	$34.58	645,053
2020-09-10	$35.00	$35.75	$34.69	$35.01	$35.01	683,550
2020-09-09	$35.08	$35.24	$34.42	$34.65	$34.65	874,163
2020-09-08	$34.27	$35.23	$34.00	$34.77	$34.77	689,413
2020-09-04	$34.95	$35.39	$34.00	$35.14	$35.14	756,495
2020-09-03	$35.71	$35.82	$34.58	$34.80	$34.80	860,923
2020-09-02	$36.00	$36.06	$35.35	$35.92	$35.92	590,790
2020-09-01	$35.32	$36.01	$35.09	$35.99	$35.99	764,833
2020-08-31	$36.09	$36.26	$34.94	$35.27	$35.27	688,701
2020-08-28	$35.30	$36.83	$35.14	$36.16	$36.16	632,436
2020-08-27	$35.12	$35.12	$34.43	$34.66	$34.66	458,589
2020-08-26	$34.98	$35.60	$34.54	$34.76	$34.76	456,270
2020-08-25	$35.07	$35.13	$34.44	$34.86	$34.86	614,490
2020-08-24	$35.57	$35.75	$35.00	$35.05	$35.05	548,447
2020-08-21	$36.66	$36.66	$35.55	$35.58	$35.58	402,887
2020-08-20	$36.52	$36.94	$36.24	$36.75	$36.75	327,679
2020-08-19	$37.00	$37.27	$36.51	$36.79	$36.79	355,540
2020-08-18	$37.10	$37.65	$36.70	$36.96	$36.96	636,280
2020-08-17	$36.94	$37.43	$36.27	$37.08	$37.08	556,307
2020-08-14	$36.44	$37.16	$36.18	$36.94	$36.94	525,228
2020-08-13	$35.78	$36.79	$35.74	$36.43	$36.43	477,555
2020-08-12	$36.60	$36.65	$35.71	$35.98	$35.98	870,546
2020-08-11	$37.03	$37.61	$35.05	$36.64	$36.64	1,206,101
2020-08-10	$36.60	$37.00	$35.86	$36.00	$36.00	866,284
2020-08-07	$36.56	$36.71	$35.57	$36.30	$36.30	329,789
2020-08-06	$37.23	$37.45	$36.47	$36.68	$36.68	351,733
2020-08-05	$36.67	$37.37	$36.25	$37.28	$37.28	461,597
2020-08-04	$36.18	$36.60	$36.03	$36.51	$36.51	298,362
2020-08-03	$35.63	$36.40	$35.09	$36.14	$36.14	481,981
2020-07-31	$35.97	$35.97	$34.57	$35.51	$35.51	386,881
2020-07-30	$35.05	$35.80	$34.70	$35.74	$35.74	459,998
2020-07-29	$35.14	$35.81	$34.87	$35.80	$35.80	608,377
2020-07-28	$34.63	$35.26	$34.36	$34.86	$34.86	699,650
2020-07-27	$35.49	$35.60	$33.76	$34.90	$34.90	1,054,322
2020-07-24	$36.42	$36.74	$35.52	$36.21	$36.21	585,953
2020-07-23	$36.83	$37.44	$36.16	$36.42	$36.42	373,796
2020-07-22	$36.97	$37.73	$36.81	$36.97	$36.97	433,526
2020-07-21	$38.26	$38.33	$37.14	$37.15	$37.15	430,996
2020-07-20	$36.40	$38.04	$36.40	$37.75	$37.75	545,231
2020-07-17	$36.02	$36.64	$35.50	$36.32	$36.32	1,096,900
2020-07-16	$37.13	$37.30	$36.55	$37.04	$37.04	334,200
2020-07-15	$37.06	$37.85	$36.85	$37.65	$37.65	413,700
2020-07-14	$35.50	$36.43	$35.16	$36.42	$36.42	614,000
2020-07-13	$37.35	$37.35	$35.41	$35.51	$35.51	532,300
2020-07-10	$36.60	$37.18	$36.21	$37.08	$37.08	340,100
2020-07-09	$37.51	$37.68	$36.46	$36.64	$36.64	491,800
2020-07-08	$37.69	$38.31	$36.78	$37.47	$37.47	657,300
2020-07-07	$38.13	$38.63	$37.28	$37.58	$37.58	640,300
2020-07-06	$39.00	$39.93	$38.32	$38.36	$38.36	957,000
2020-07-02	$39.58	$39.86	$37.96	$38.11	$38.11	428,800
2020-07-01	$38.62	$39.52	$38.45	$38.99	$38.99	1,018,400
2020-06-30	$38.18	$38.86	$38.02	$38.56	$38.56	507,000
2020-06-29	$38.38	$38.38	$37.48	$38.26	$38.26	770,600
2020-06-26	$38.45	$38.50	$37.38	$38.12	$38.12	1,343,409
2020-06-25	$37.58	$38.74	$37.00	$38.71	$38.71	690,604
2020-06-24	$38.51	$39.00	$37.25	$37.67	$37.67	779,355
2020-06-23	$39.00	$39.10	$38.58	$38.75	$38.75	725,199
2020-06-22	$39.43	$39.50	$38.41	$38.66	$38.66	681,006
2020-06-19	$38.02	$39.39	$37.18	$39.39	$39.39	4,843,010
2020-06-18	$36.77	$37.67	$36.32	$37.41	$37.41	850,471
2020-06-17	$38.36	$38.45	$36.90	$36.97	$36.97	829,459
2020-06-16	$38.52	$39.11	$37.55	$38.35	$38.35	699,599
2020-06-15	$36.64	$37.67	$34.78	$37.18	$37.18	1,943,554
2020-06-12	$38.38	$38.93	$36.63	$37.94	$37.94	641,376
2020-06-11	$37.78	$38.50	$36.84	$37.03	$37.03	812,696
2020-06-10	$40.68	$41.04	$39.46	$39.49	$39.49	534,900
2020-06-09	$42.13	$42.40	$40.68	$40.73	$40.73	399,624
2020-06-08	$42.01	$42.66	$41.53	$42.65	$42.65	551,539
2020-06-05	$42.20	$42.69	$41.58	$41.71	$41.71	755,557
2020-06-04	$41.46	$41.73	$40.73	$40.86	$40.86	395,970
2020-06-03	$41.28	$42.12	$40.73	$41.94	$41.94	466,242
2020-06-02	$39.75	$40.98	$39.32	$40.73	$40.73	608,390
2020-06-01	$38.53	$40.05	$38.29	$39.65	$39.65	788,059
2020-05-29	$38.31	$38.76	$37.88	$38.65	$38.65	591,307
2020-05-28	$39.63	$39.83	$38.43	$38.62	$38.62	687,982
2020-05-27	$37.92	$39.49	$37.06	$39.30	$39.30	1,529,126
2020-05-26	$37.00	$37.83	$36.29	$37.34	$37.34	603,419
2020-05-22	$36.27	$36.48	$35.33	$36.02	$36.02	663,931
2020-05-21	$36.40	$36.67	$35.55	$36.12	$36.12	448,898
2020-05-20	$36.78	$36.94	$36.08	$36.35	$36.35	448,606
2020-05-19	$35.95	$36.49	$35.76	$35.87	$35.87	791,302
2020-05-18	$36.27	$36.64	$35.39	$36.07	$36.07	812,444
2020-05-15	$33.69	$34.99	$33.69	$34.72	$34.72	751,538
2020-05-14	$33.19	$33.82	$32.16	$33.79	$33.79	972,372
2020-05-13	$35.20	$35.20	$33.30	$33.76	$33.76	1,069,893
2020-05-12	$35.24	$36.33	$34.20	$35.24	$35.24	1,906,725
2020-05-11	$36.76	$36.90	$35.99	$36.00	$36.00	898,035
2020-05-08	$37.00	$37.17	$35.83	$36.75	$36.75	939,087
2020-05-07	$34.99	$36.33	$34.91	$36.23	$36.23	1,097,669
2020-05-06	$33.85	$34.39	$33.67	$34.33	$34.33	961,022
2020-05-05	$33.27	$33.83	$33.01	$33.50	$33.50	1,253,137
2020-05-04	$32.05	$33.18	$31.52	$32.90	$32.90	581,018
2020-05-01	$32.72	$33.36	$31.97	$32.47	$32.47	903,915
2020-04-30	$33.70	$34.24	$33.36	$33.56	$33.56	608,167
2020-04-29	$33.56	$34.50	$33.10	$34.20	$34.20	1,264,140
2020-04-28	$32.68	$33.09	$32.00	$32.55	$32.55	1,483,654
2020-04-27	$31.13	$32.13	$31.13	$31.59	$31.59	1,123,730
2020-04-24	$30.50	$31.18	$30.20	$30.69	$30.69	1,236,871
2020-04-23	$29.59	$30.21	$29.49	$30.05	$30.05	2,728,333
2020-04-22	$30.36	$30.63	$29.40	$29.62	$29.62	873,590
2020-04-21	$29.10	$29.98	$28.96	$29.61	$29.61	1,146,650
2020-04-20	$29.25	$30.65	$29.11	$29.76	$29.76	1,211,529
2020-04-17	$29.76	$30.35	$29.46	$29.92	$29.92	741,353
2020-04-16	$29.52	$29.99	$28.70	$29.07	$29.07	715,896
2020-04-15	$30.50	$30.88	$29.50	$29.57	$29.57	754,775
2020-04-14	$32.20	$32.59	$30.98	$31.70	$31.70	791,089
2020-04-13	$31.40	$31.97	$30.30	$31.05	$31.05	293,086
2020-04-09	$31.73	$32.88	$31.10	$31.56	$31.56	1,186,886
2020-04-08	$30.23	$30.98	$29.75	$30.50	$30.50	991,027
2020-04-07	$31.49	$31.74	$29.56	$29.60	$29.60	867,368
2020-04-06	$29.58	$30.60	$29.05	$30.20	$30.20	1,048,564
2020-04-03	$29.09	$29.30	$27.69	$28.28	$28.28	770,733
2020-04-02	$29.48	$30.80	$27.88	$29.12	$29.12	696,031
2020-04-01	$30.27	$30.76	$29.24	$29.86	$29.86	1,231,288
2020-03-31	$31.42	$32.74	$31.00	$31.75	$31.75	1,001,140
2020-03-30	$31.36	$31.99	$30.22	$31.47	$31.47	1,283,010
2020-03-27	$31.02	$33.52	$31.02	$31.50	$31.50	2,991,077
2020-03-26	$28.73	$32.97	$28.12	$32.73	$32.73	1,901,383
2020-03-25	$29.30	$29.99	$28.10	$28.60	$28.60	1,073,808
2020-03-24	$27.73	$29.19	$26.24	$29.18	$29.18	1,339,942
2020-03-23	$25.45	$26.55	$23.59	$26.01	$26.01	1,293,398
2020-03-20	$24.95	$27.78	$24.83	$25.44	$25.44	1,676,714
2020-03-19	$23.60	$25.54	$22.77	$24.49	$24.49	1,119,550
2020-03-18	$23.91	$26.37	$22.22	$23.89	$23.89	1,170,591
2020-03-17	$28.73	$29.05	$24.57	$26.29	$26.29	1,673,647
2020-03-16	$25.15	$30.32	$23.80	$28.37	$28.37	1,746,258
2020-03-13	$31.24	$33.05	$29.41	$33.05	$33.05	1,358,338
2020-03-12	$30.68	$31.61	$29.50	$29.76	$29.76	1,243,253
2020-03-11	$34.62	$35.55	$32.13	$32.78	$32.78	1,010,150
2020-03-10	$35.56	$36.17	$33.14	$35.72	$35.72	1,179,974
2020-03-09	$34.43	$35.67	$33.65	$34.34	$34.34	1,214,535
2020-03-06	$37.47	$38.12	$36.12	$37.21	$37.21	1,258,579
2020-03-05	$39.72	$40.05	$38.09	$38.76	$38.76	885,438
2020-03-04	$40.89	$41.00	$39.59	$40.69	$40.69	930,767
2020-03-03	$40.98	$41.91	$39.52	$40.29	$40.29	1,043,051
2020-03-02	$41.34	$41.82	$40.00	$41.10	$41.10	1,562,356
2020-02-28	$40.12	$41.71	$40.00	$41.03	$41.03	1,495,773
2020-02-27	$41.69	$42.80	$40.46	$41.39	$41.39	2,441,816
2020-02-26	$40.03	$42.70	$39.94	$42.66	$42.66	3,069,944
2020-02-25	$43.30	$45.31	$38.66	$39.42	$39.42	4,126,220
2020-02-24	$55.00	$55.88	$53.97	$55.05	$55.05	473,687
2020-02-21	$58.44	$58.44	$57.00	$57.23	$57.23	314,209
2020-02-20	$58.57	$58.85	$57.15	$58.50	$58.50	517,722
2020-02-19	$59.15	$59.26	$58.30	$58.59	$58.59	466,129
2020-02-18	$58.60	$59.54	$58.50	$59.25	$59.25	754,379
2020-02-14	$58.59	$59.26	$58.43	$58.88	$58.88	446,304
2020-02-13	$58.45	$59.06	$58.08	$58.75	$58.75	305,825
2020-02-12	$59.35	$59.35	$58.37	$58.54	$58.54	421,615
2020-02-11	$59.75	$59.99	$58.97	$59.08	$59.08	307,552
2020-02-10	$58.03	$59.58	$58.00	$59.56	$59.56	587,381
2020-02-07	$59.26	$59.38	$58.00	$58.35	$58.35	246,804
2020-02-06	$59.65	$59.90	$59.02	$59.57	$59.57	406,291
2020-02-05	$61.20	$61.39	$58.94	$59.31	$59.31	382,732
2020-02-04	$60.23	$61.02	$60.02	$60.56	$60.56	302,867
2020-02-03	$58.81	$59.68	$58.81	$59.49	$59.49	273,405
2020-01-31	$59.24	$59.24	$58.01	$58.80	$58.80	351,201
2020-01-30	$59.34	$59.78	$58.55	$59.35	$59.35	192,379
2020-01-29	$59.81	$60.03	$58.86	$59.74	$59.74	462,283
2020-01-28	$59.64	$59.82	$59.14	$59.43	$59.43	501,306
2020-01-27	$59.60	$59.66	$58.64	$59.42	$59.42	461,400
2020-01-24	$62.79	$62.97	$60.52	$60.91	$60.91	295,794
2020-01-23	$62.92	$63.20	$61.72	$62.25	$62.25	411,216
2020-01-22	$63.39	$64.06	$62.70	$62.78	$62.78	443,409
2020-01-21	$63.59	$64.25	$63.18	$63.27	$63.27	333,493
2020-01-17	$64.45	$64.45	$63.57	$63.84	$63.84	302,549
2020-01-16	$63.36	$64.06	$63.34	$63.98	$63.98	291,114
2020-01-15	$61.92	$63.29	$61.78	$63.16	$63.16	368,721
2020-01-14	$62.06	$62.30	$61.21	$61.79	$61.79	335,465
2020-01-13	$61.47	$62.45	$61.24	$62.15	$62.15	567,508
2020-01-10	$60.39	$62.14	$60.06	$61.60	$61.60	651,262
2020-01-09	$59.76	$59.95	$59.15	$59.30	$59.30	318,176
2020-01-08	$59.08	$59.89	$59.06	$59.32	$59.32	417,659
2020-01-07	$59.07	$59.21	$58.43	$58.86	$58.86	323,899
2020-01-06	$57.82	$59.47	$57.82	$59.25	$59.25	261,461
2020-01-03	$58.45	$58.81	$57.95	$58.40	$58.40	343,731
2020-01-02	$58.87	$59.10	$58.09	$58.95	$58.95	504,061
2019-12-31	$58.35	$58.76	$58.31	$58.55	$58.55	244,990
2019-12-30	$58.62	$58.62	$57.72	$58.38	$58.38	326,945
2019-12-27	$58.40	$58.67	$57.77	$58.57	$58.57	254,428
2019-12-26	$57.97	$58.45	$57.97	$58.15	$58.15	129,014
2019-12-24	$58.16	$58.29	$57.72	$58.09	$58.09	88,743
2019-12-23	$58.40	$58.45	$57.47	$58.14	$58.14	356,702
2019-12-20	$58.07	$58.35	$57.63	$58.09	$58.09	455,505
2019-12-19	$57.45	$57.98	$57.04	$57.79	$57.79	422,427
2019-12-18	$58.28	$58.28	$57.30	$57.52	$57.52	338,784
2019-12-17	$57.50	$58.16	$56.64	$58.01	$58.01	576,100
2019-12-16	$56.52	$58.12	$56.52	$57.45	$57.45	569,187
2019-12-13	$55.29	$56.26	$55.29	$56.13	$56.13	691,833
2019-12-12	$56.42	$56.64	$55.25	$55.35	$55.35	493,017
2019-12-11	$58.49	$58.49	$56.19	$56.56	$56.56	495,395
2019-12-10	$60.50	$60.78	$58.23	$58.67	$58.67	505,108
2019-12-09	$60.44	$61.12	$60.39	$60.69	$60.69	379,008
2019-12-06	$60.99	$61.26	$60.54	$60.62	$60.62	376,127
2019-12-05	$61.44	$61.44	$60.33	$60.58	$60.58	498,561
2019-12-04	$61.54	$61.68	$60.86	$61.20	$61.20	367,736
2019-12-03	$60.08	$61.49	$59.48	$61.46	$61.46	317,372
2019-12-02	$61.84	$61.84	$60.49	$60.96	$60.96	572,994
2019-11-29	$61.84	$62.20	$61.22	$61.67	$61.67	268,513
2019-11-27	$61.80	$62.55	$61.37	$62.08	$62.08	259,247
2019-11-26	$61.64	$62.29	$61.21	$61.72	$61.72	610,553
2019-11-25	$60.83	$62.16	$60.79	$61.59	$61.59	461,343
2019-11-22	$60.58	$61.15	$60.21	$60.48	$60.48	324,380
2019-11-21	$60.49	$60.90	$59.80	$60.53	$60.53	222,504
2019-11-20	$59.80	$60.97	$59.76	$60.55	$60.55	435,273
2019-11-19	$59.85	$60.74	$59.32	$60.23	$60.23	873,644
2019-11-18	$57.88	$59.63	$57.88	$59.53	$59.53	489,705
2019-11-15	$58.00	$58.36	$57.65	$58.15	$58.15	370,397
2019-11-14	$57.60	$58.21	$57.53	$57.86	$57.86	246,448
2019-11-13	$57.58	$57.99	$57.35	$57.91	$57.91	286,609
2019-11-12	$57.61	$58.40	$57.59	$57.99	$57.99	370,163
2019-11-11	$57.83	$58.06	$57.35	$57.68	$57.68	331,297
2019-11-08	$57.01	$58.28	$57.01	$57.89	$57.89	459,558
2019-11-07	$58.16	$58.46	$56.58	$57.09	$57.09	562,473
2019-11-06	$57.44	$58.86	$55.63	$57.29	$57.29	994,526
2019-11-05	$59.12	$59.12	$56.51	$57.04	$57.04	1,351,037
2019-11-04	$59.53	$60.30	$58.35	$58.76	$58.76	829,631
2019-11-01	$58.72	$59.66	$58.29	$59.55	$59.55	463,718
2019-10-31	$58.94	$59.01	$58.07	$58.57	$58.57	358,365
2019-10-30	$59.38	$59.43	$58.53	$58.85	$58.85	409,541
2019-10-29	$58.52	$59.33	$58.19	$59.19	$59.19	409,455
2019-10-28	$58.31	$58.91	$57.94	$58.45	$58.45	620,774
2019-10-25	$58.00	$58.81	$57.71	$57.83	$57.83	494,149
2019-10-24	$58.10	$58.99	$57.83	$58.33	$58.33	484,639
2019-10-23	$56.23	$57.97	$56.23	$57.89	$57.89	476,244
2019-10-22	$54.63	$58.45	$54.25	$56.57	$56.57	2,338,999
2019-10-21	$54.64	$55.14	$54.37	$54.49	$54.49	186,527
2019-10-18	$54.85	$55.25	$53.34	$54.16	$54.16	358,712
2019-10-17	$54.62	$55.25	$54.38	$55.08	$55.08	195,876
2019-10-16	$55.50	$55.50	$54.37	$54.52	$54.52	352,712
2019-10-15	$55.65	$56.17	$55.39	$55.97	$55.97	267,616
2019-10-14	$55.46	$56.20	$55.33	$55.50	$55.50	252,943
2019-10-11	$56.01	$56.59	$55.58	$56.00	$56.00	266,209
2019-10-10	$54.92	$55.44	$54.37	$55.22	$55.22	194,253
2019-10-09	$54.63	$55.13	$54.04	$54.95	$54.95	191,108
2019-10-08	$53.98	$54.62	$53.34	$53.89	$53.89	250,058
2019-10-07	$54.35	$55.08	$54.21	$54.59	$54.59	245,223
2019-10-04	$53.80	$54.67	$53.27	$54.64	$54.64	248,326
2019-10-03	$53.08	$53.88	$52.12	$53.68	$53.68	375,964
2019-10-02	$53.22	$53.31	$52.39	$53.02	$53.02	420,919
2019-10-01	$54.83	$55.21	$53.68	$53.75	$53.75	340,783
2019-09-30	$54.54	$55.41	$54.39	$54.82	$54.82	390,246
2019-09-27	$55.90	$56.00	$54.14	$54.58	$54.58	564,208
2019-09-26	$55.15	$55.94	$54.84	$55.55	$55.55	479,467
2019-09-25	$54.53	$55.23	$53.61	$55.16	$55.16	542,873
2019-09-24	$55.51	$55.84	$54.14	$54.48	$54.48	345,548
2019-09-23	$54.73	$55.77	$54.58	$55.40	$55.40	242,978
2019-09-20	$54.76	$55.33	$54.48	$55.02	$55.02	790,489
2019-09-19	$55.09	$55.71	$54.73	$54.77	$54.77	309,585
2019-09-18	$55.39	$55.39	$54.32	$55.14	$55.14	418,824
2019-09-17	$55.89	$56.19	$54.90	$55.45	$55.45	326,322
2019-09-16	$56.03	$56.92	$55.49	$56.06	$56.06	415,717
2019-09-13	$55.93	$56.37	$55.34	$56.33	$56.33	985,526
2019-09-12	$55.35	$56.51	$55.05	$56.10	$56.10	888,575
2019-09-11	$54.59	$55.46	$54.30	$54.98	$54.98	429,378
2019-09-10	$53.22	$54.56	$52.25	$54.53	$54.53	593,935
2019-09-09	$55.40	$55.40	$53.19	$53.78	$53.78	1,309,167
2019-09-06	$54.72	$55.16	$54.34	$55.06	$55.06	1,227,805
2019-09-05	$53.29	$55.05	$52.94	$54.61	$54.61	719,642
2019-09-04	$51.94	$53.05	$51.48	$52.70	$52.70	779,578
2019-09-03	$51.62	$52.19	$50.97	$51.31	$51.31	445,144
2019-08-30	$52.75	$52.78	$51.34	$52.17	$52.17	312,993
2019-08-29	$52.29	$52.92	$51.83	$52.42	$52.42	212,409
2019-08-28	$51.49	$51.99	$51.00	$51.69	$51.69	315,233
2019-08-27	$53.10	$53.43	$51.72	$51.91	$51.91	395,955
2019-08-26	$52.99	$53.20	$51.57	$52.71	$52.71	380,612
2019-08-23	$52.74	$53.96	$52.24	$52.38	$52.38	589,317
2019-08-22	$52.55	$52.84	$51.15	$52.56	$52.56	446,390
2019-08-21	$51.60	$52.12	$51.23	$51.34	$51.34	355,824
2019-08-20	$50.77	$51.15	$50.20	$51.00	$51.00	266,698
2019-08-19	$51.91	$52.10	$50.88	$50.96	$50.96	277,841
2019-08-16	$51.26	$51.86	$51.00	$51.33	$51.33	272,189
2019-08-15	$50.93	$51.36	$50.29	$50.65	$50.65	339,482
2019-08-14	$52.18	$53.15	$50.37	$50.76	$50.76	486,578
2019-08-13	$53.69	$54.95	$53.22	$53.26	$53.26	310,931
2019-08-12	$54.12	$54.33	$53.50	$53.78	$53.78	294,567
2019-08-09	$54.43	$55.14	$54.14	$54.85	$54.85	295,953
2019-08-08	$53.89	$54.94	$53.84	$54.90	$54.90	288,283
2019-08-07	$52.78	$54.15	$52.58	$53.67	$53.67	507,339
2019-08-06	$54.08	$55.81	$53.02	$53.25	$53.25	903,554
2019-08-05	$55.26	$55.45	$53.03	$53.89	$53.89	892,965
2019-08-02	$57.91	$58.31	$56.23	$56.81	$56.81	661,342
2019-08-01	$59.35	$60.38	$58.19	$58.43	$58.43	563,993
2019-07-31	$61.00	$61.39	$58.60	$59.20	$59.20	565,121
2019-07-30	$60.52	$61.46	$60.24	$60.92	$60.92	287,588
2019-07-29	$61.66	$61.70	$59.56	$60.91	$60.91	327,464
2019-07-26	$61.47	$62.50	$61.47	$61.72	$61.72	309,924
2019-07-25	$61.93	$62.25	$61.09	$61.11	$61.11	350,962
2019-07-24	$60.38	$61.62	$60.38	$61.47	$61.47	318,228
2019-07-23	$61.50	$61.50	$60.13	$60.33	$60.33	276,380
2019-07-22	$60.29	$61.89	$59.97	$61.23	$61.23	657,495
2019-07-19	$61.10	$61.50	$59.86	$59.98	$59.98	294,054
2019-07-18	$60.69	$61.14	$60.13	$60.85	$60.85	310,914
2019-07-17	$60.94	$61.37	$60.40	$60.75	$60.75	513,083
2019-07-16	$62.07	$62.12	$60.78	$61.05	$61.05	401,902
2019-07-15	$62.12	$62.66	$61.63	$61.83	$61.83	395,056
2019-07-12	$61.43	$62.20	$60.71	$62.06	$62.06	538,077
2019-07-11	$61.38	$61.70	$60.66	$61.61	$61.61	402,333
2019-07-10	$61.00	$61.76	$61.00	$61.22	$61.22	665,302
2019-07-09	$59.18	$60.95	$59.16	$60.87	$60.87	1,096,874
2019-07-08	$59.02	$59.78	$58.95	$59.54	$59.54	560,785
2019-07-05	$58.80	$59.89	$58.35	$59.60	$59.60	445,457
2019-07-03	$58.50	$59.60	$58.48	$59.48	$59.48	735,986
2019-07-02	$57.92	$58.88	$57.61	$58.16	$58.16	482,888
2019-07-01	$58.34	$58.50	$57.64	$57.92	$57.92	471,940
2019-06-28	$57.24	$58.00	$56.70	$57.93	$57.93	909,435
2019-06-27	$55.66	$56.65	$55.66	$56.60	$56.60	465,337
2019-06-26	$55.14	$56.12	$54.77	$55.45	$55.45	671,955
2019-06-25	$56.51	$56.62	$54.63	$54.92	$54.92	352,986
2019-06-24	$56.09	$56.85	$55.65	$56.33	$56.33	551,694
2019-06-21	$57.41	$57.87	$55.69	$55.87	$55.87	1,057,583
2019-06-20	$56.94	$58.06	$56.53	$57.88	$57.88	625,904
2019-06-19	$55.65	$56.58	$55.65	$56.51	$56.51	719,479
2019-06-18	$55.27	$56.59	$55.13	$55.49	$55.49	482,770
2019-06-17	$53.53	$55.61	$53.46	$54.84	$54.84	521,747
2019-06-14	$52.74	$53.65	$52.62	$53.19	$53.19	302,891
2019-06-13	$53.04	$53.45	$52.43	$52.95	$52.95	234,386
2019-06-12	$52.16	$53.06	$51.79	$52.91	$52.91	199,291
2019-06-11	$53.25	$53.81	$51.40	$52.12	$52.12	391,551
2019-06-10	$52.80	$54.17	$52.43	$53.23	$53.23	451,430
2019-06-07	$52.63	$53.38	$52.43	$52.64	$52.64	381,904
2019-06-06	$52.01	$52.56	$51.50	$52.44	$52.44	234,730
2019-06-05	$51.99	$52.58	$50.76	$52.14	$52.14	394,169
2019-06-04	$50.52	$51.62	$50.01	$51.56	$51.56	791,816
2019-06-03	$53.09	$53.51	$49.81	$50.01	$50.01	631,436
2019-05-31	$56.33	$56.34	$53.09	$53.23	$53.23	662,203
2019-05-30	$53.95	$54.33	$53.35	$54.05	$54.05	225,749
2019-05-29	$53.86	$54.31	$53.10	$53.67	$53.67	441,127
2019-05-28	$54.08	$55.00	$53.88	$54.31	$54.31	399,383
2019-05-24	$53.48	$54.21	$53.05	$53.68	$53.68	473,185
2019-05-23	$54.19	$54.75	$52.70	$53.12	$53.12	301,082
2019-05-22	$54.29	$55.58	$54.28	$55.15	$55.15	509,328
2019-05-21	$54.48	$55.35	$54.40	$54.46	$54.46	628,729
2019-05-20	$54.30	$54.80	$53.43	$53.93	$53.93	298,909
2019-05-17	$55.72	$56.57	$54.95	$55.05	$55.05	320,263
2019-05-16	$54.32	$56.54	$54.22	$56.22	$56.22	852,230
2019-05-15	$52.85	$54.72	$52.85	$54.19	$54.19	564,201
2019-05-14	$52.28	$53.82	$52.28	$53.50	$53.50	336,892
2019-05-13	$52.36	$52.78	$51.75	$51.90	$51.90	467,484
2019-05-10	$53.20	$53.99	$52.43	$53.77	$53.77	422,520
2019-05-09	$53.31	$53.77	$52.08	$53.47	$53.47	584,097
2019-05-08	$53.81	$55.92	$53.81	$54.27	$54.27	1,200,271
2019-05-07	$55.47	$55.47	$52.68	$53.27	$53.27	492,381
2019-05-06	$53.64	$54.94	$53.64	$54.34	$54.34	829,418
2019-05-03	$54.03	$55.15	$53.45	$55.14	$55.14	349,153
2019-05-02	$53.68	$54.46	$52.15	$53.75	$53.75	217,031
2019-05-01	$54.78	$54.78	$53.84	$53.92	$53.92	344,216
2019-04-30	$55.44	$55.93	$54.25	$54.65	$54.65	660,673
2019-04-29	$54.88	$55.84	$54.30	$55.31	$55.31	397,643
2019-04-26	$53.85	$54.75	$53.62	$54.57	$54.57	339,275
2019-04-25	$53.53	$54.00	$52.82	$53.87	$53.87	272,319
2019-04-24	$53.75	$54.13	$53.00	$53.38	$53.38	365,737
2019-04-23	$52.90	$53.88	$52.62	$53.59	$53.59	339,672
2019-04-22	$52.08	$52.85	$52.08	$52.64	$52.64	216,288
2019-04-18	$52.57	$53.01	$51.59	$52.32	$52.32	337,635
2019-04-17	$54.36	$54.51	$52.69	$52.83	$52.83	273,068
2019-04-16	$54.54	$54.96	$54.01	$54.30	$54.30	317,267
2019-04-15	$54.28	$54.76	$53.81	$54.19	$54.19	187,589
2019-04-12	$55.00	$55.00	$54.01	$54.36	$54.36	237,315
2019-04-11	$54.61	$54.82	$54.04	$54.74	$54.74	234,768
2019-04-10	$53.95	$54.68	$53.80	$54.45	$54.45	375,993
2019-04-09	$54.31	$55.07	$52.68	$53.94	$53.94	263,819
2019-04-08	$53.81	$54.46	$52.96	$54.42	$54.42	406,272
2019-04-05	$53.57	$54.25	$53.18	$54.08	$54.08	607,398
2019-04-04	$55.14	$55.41	$52.76	$53.54	$53.54	376,221
2019-04-03	$54.87	$55.32	$54.60	$55.24	$55.24	252,419
2019-04-02	$54.62	$54.78	$53.49	$54.40	$54.40	892,180
2019-04-01	$55.11	$55.84	$54.36	$54.61	$54.61	427,982
2019-03-29	$54.42	$54.92	$53.88	$54.78	$54.78	648,269
2019-03-28	$53.59	$54.12	$53.05	$53.85	$53.85	258,096
2019-03-27	$54.62	$54.86	$52.83	$53.39	$53.39	656,878
2019-03-26	$54.39	$55.29	$53.81	$54.77	$54.77	348,115
2019-03-25	$53.03	$54.18	$52.29	$53.86	$53.86	562,522
2019-03-22	$55.03	$55.40	$53.33	$53.41	$53.41	438,117
2019-03-21	$54.21	$55.69	$54.01	$55.56	$55.56	589,180
2019-03-20	$55.46	$55.95	$54.02	$54.57	$54.57	484,253
2019-03-19	$55.67	$56.08	$54.88	$55.53	$55.53	424,121
2019-03-18	$55.08	$55.89	$54.57	$55.43	$55.43	443,170
2019-03-15	$55.56	$55.84	$55.04	$55.17	$55.17	840,246
2019-03-14	$55.73	$56.64	$55.32	$55.38	$55.38	484,660
2019-03-13	$56.16	$56.84	$55.72	$55.77	$55.77	489,664
2019-03-12	$56.19	$56.52	$55.28	$56.15	$56.15	220,753
2019-03-11	$54.10	$56.13	$54.10	$56.08	$56.08	583,793
2019-03-08	$53.28	$54.16	$52.89	$54.05	$54.05	236,880
2019-03-07	$53.70	$54.65	$53.06	$53.95	$53.95	421,661
2019-03-06	$54.58	$55.06	$53.03	$53.69	$53.69	366,039
2019-03-05	$54.60	$55.36	$54.05	$54.90	$54.90	328,565
2019-03-04	$57.48	$57.48	$53.79	$54.59	$54.59	602,959
2019-03-01	$56.87	$57.63	$56.34	$57.32	$57.32	343,305
2019-02-28	$56.91	$57.45	$56.49	$56.50	$56.50	811,218
2019-02-27	$56.29	$57.43	$55.71	$57.27	$57.27	276,941
2019-02-26	$57.35	$57.53	$56.33	$56.37	$56.37	438,128
2019-02-25	$58.50	$58.82	$57.50	$57.53	$57.53	397,289
2019-02-22	$57.63	$58.42	$57.54	$58.11	$58.11	347,164
2019-02-21	$57.13	$58.00	$57.02	$57.67	$57.67	358,440
2019-02-20	$56.87	$57.44	$56.55	$57.34	$57.34	358,051
2019-02-19	$57.03	$57.60	$56.46	$56.62	$56.62	346,625
2019-02-15	$57.56	$58.30	$56.95	$57.35	$57.35	557,149
2019-02-14	$55.81	$57.52	$55.12	$57.40	$57.40	710,964
2019-02-13	$57.19	$58.49	$55.70	$55.99	$55.99	1,485,328
2019-02-12	$59.53	$60.19	$59.23	$60.11	$60.11	671,373
2019-02-11	$59.22	$59.84	$58.73	$59.37	$59.37	354,011
2019-02-08	$57.93	$59.17	$57.93	$59.08	$59.08	466,556
2019-02-07	$57.71	$58.35	$56.79	$58.23	$58.23	362,607
2019-02-06	$58.56	$58.91	$57.42	$58.25	$58.25	349,166
2019-02-05	$59.01	$59.48	$58.39	$58.55	$58.55	396,119
2019-02-04	$57.82	$59.17	$57.82	$58.80	$58.80	485,433
2019-02-01	$57.32	$57.63	$56.76	$57.41	$57.41	515,119
2019-01-31	$55.98	$57.93	$55.82	$57.34	$57.34	429,924
2019-01-30	$55.02	$55.91	$54.45	$55.91	$55.91	262,918
2019-01-29	$56.04	$56.52	$54.45	$54.50	$54.50	446,420
2019-01-28	$55.19	$56.22	$54.60	$56.16	$56.16	346,898
2019-01-25	$55.01	$56.00	$54.76	$55.87	$55.87	629,125
2019-01-24	$54.25	$54.95	$54.14	$54.66	$54.66	210,618
2019-01-23	$54.38	$55.21	$53.83	$54.26	$54.26	228,574
2019-01-22	$54.10	$54.29	$53.48	$54.23	$54.23	418,563
2019-01-18	$53.82	$54.72	$53.63	$54.71	$54.71	217,163
2019-01-17	$53.10	$54.26	$53.10	$53.57	$53.57	294,963
2019-01-16	$53.37	$53.98	$53.15	$53.44	$53.44	265,249
2019-01-15	$52.26	$53.83	$52.26	$53.13	$53.13	375,676
2019-01-14	$52.82	$52.95	$51.96	$52.34	$52.34	254,218
2019-01-11	$52.78	$53.45	$52.46	$53.12	$53.12	298,052
2019-01-10	$52.04	$53.35	$52.04	$53.18	$53.18	199,919
2019-01-09	$52.62	$53.02	$52.05	$52.55	$52.55	412,571
2019-01-08	$52.28	$52.80	$51.74	$52.31	$52.31	363,232
2019-01-07	$50.43	$52.17	$50.00	$51.64	$51.64	385,029
2019-01-04	$49.00	$50.72	$48.41	$50.32	$50.32	427,438
2019-01-03	$49.85	$50.14	$48.24	$48.29	$48.29	313,188
2019-01-02	$49.42	$50.85	$48.87	$50.62	$50.62	412,655
2018-12-31	$50.61	$50.81	$49.33	$50.43	$50.43	372,629
2018-12-28	$50.00	$51.16	$49.12	$50.33	$50.33	275,307
2018-12-27	$48.41	$49.90	$47.94	$49.90	$49.90	262,509
2018-12-26	$46.62	$49.75	$46.28	$49.24	$49.24	540,747
2018-12-24	$45.91	$47.71	$45.89	$46.17	$46.17	201,840
2018-12-21	$50.30	$50.30	$46.45	$46.75	$46.75	909,883
2018-12-20	$51.27	$51.55	$48.66	$50.16	$50.16	452,440
2018-12-19	$51.95	$53.37	$50.79	$51.50	$51.50	362,258
2018-12-18	$50.80	$52.23	$50.53	$51.90	$51.90	599,903
2018-12-17	$51.97	$51.97	$49.88	$50.19	$50.19	645,484
2018-12-14	$52.84	$53.94	$50.94	$52.51	$52.51	352,334
2018-12-13	$54.01	$54.33	$53.40	$53.72	$53.72	462,606
2018-12-12	$52.75	$54.25	$51.37	$54.00	$54.00	760,767
2018-12-11	$51.77	$52.68	$50.67	$52.01	$52.01	486,919
2018-12-10	$51.01	$52.35	$50.54	$51.38	$51.38	540,037
2018-12-07	$52.00	$52.45	$50.21	$51.10	$51.10	494,699
2018-12-06	$50.82	$52.45	$50.29	$52.38	$52.38	414,183
2018-12-04	$54.79	$54.98	$51.90	$51.96	$51.96	549,227
2018-12-03	$55.02	$55.44	$54.03	$54.12	$54.12	424,424
2018-11-30	$53.58	$54.69	$53.25	$54.62	$54.62	407,598
2018-11-29	$52.57	$53.65	$52.08	$53.31	$53.31	267,856
2018-11-28	$51.50	$53.02	$51.00	$53.00	$53.00	483,294
2018-11-27	$50.17	$51.19	$49.75	$50.94	$50.94	368,806
2018-11-26	$50.18	$50.77	$49.39	$50.64	$50.64	254,664
2018-11-23	$48.12	$49.70	$48.12	$49.46	$49.46	115,697
2018-11-21	$48.06	$49.13	$47.63	$48.63	$48.63	187,908
2018-11-20	$46.46	$48.30	$45.95	$47.61	$47.61	385,506
2018-11-19	$50.75	$51.30	$47.04	$47.49	$47.49	735,761
2018-11-16	$50.97	$51.72	$50.41	$51.22	$51.22	310,745
2018-11-15	$49.83	$51.60	$49.55	$51.35	$51.35	567,187
2018-11-14	$51.00	$51.25	$49.78	$49.79	$49.79	747,488
2018-11-13	$49.60	$50.97	$49.13	$50.47	$50.47	623,220
2018-11-12	$51.57	$51.64	$48.84	$49.54	$49.54	658,075
2018-11-09	$51.16	$52.65	$50.58	$52.08	$52.08	665,845
2018-11-08	$52.85	$54.95	$50.84	$51.51	$51.51	1,782,358
2018-11-07	$49.73	$51.10	$49.49	$51.07	$51.07	907,147
2018-11-06	$48.88	$49.79	$48.73	$49.25	$49.25	351,683
2018-11-05	$49.37	$49.95	$47.89	$49.10	$49.10	362,163
2018-11-02	$50.54	$51.16	$48.96	$49.19	$49.19	309,546
2018-11-01	$49.42	$50.55	$49.01	$50.15	$50.15	753,664
2018-10-31	$48.67	$50.16	$48.25	$49.25	$49.25	554,513
2018-10-30	$47.32	$49.02	$46.75	$47.92	$47.92	979,090
2018-10-29	$48.49	$49.63	$46.86	$47.73	$47.73	748,123
2018-10-26	$47.40	$48.77	$46.67	$47.64	$47.64	310,060
2018-10-25	$47.60	$49.11	$47.44	$48.58	$48.58	319,980
2018-10-24	$49.50	$49.79	$47.18	$47.21	$47.21	444,629
2018-10-23	$48.48	$49.93	$47.59	$49.59	$49.59	322,691
2018-10-22	$48.74	$50.40	$48.52	$49.38	$49.38	441,138
2018-10-19	$50.00	$50.68	$48.66	$48.70	$48.70	227,020
2018-10-18	$50.86	$51.10	$49.64	$49.88	$49.88	335,600
2018-10-17	$51.62	$51.74	$50.60	$51.18	$51.18	440,776
2018-10-16	$50.25	$52.27	$49.89	$51.76	$51.76	978,194
2018-10-15	$49.83	$50.51	$49.55	$49.79	$49.79	391,150
2018-10-12	$50.23	$50.60	$49.28	$50.17	$50.17	715,463
2018-10-11	$49.50	$50.90	$48.57	$49.05	$49.05	539,109
2018-10-10	$51.35	$51.35	$49.60	$49.73	$49.73	590,640
2018-10-09	$52.03	$53.17	$51.16	$51.58	$51.58	589,168
2018-10-08	$53.11	$53.54	$51.34	$52.21	$52.21	544,608
2018-10-05	$54.31	$55.23	$52.50	$53.02	$53.02	495,293
2018-10-04	$55.44	$55.60	$53.88	$54.26	$54.26	362,600
2018-10-03	$54.20	$55.94	$53.86	$55.65	$55.65	328,600
2018-10-02	$55.01	$55.36	$54.07	$54.20	$54.20	438,068
2018-10-01	$57.17	$57.80	$55.04	$55.17	$55.17	450,736
2018-09-28	$56.81	$57.77	$56.62	$56.75	$56.75	282,453
2018-09-27	$57.96	$58.41	$56.67	$57.12	$57.12	387,132
2018-09-26	$58.30	$58.91	$57.87	$57.94	$57.94	443,223
2018-09-25	$57.65	$59.18	$57.42	$58.18	$58.18	411,786
2018-09-24	$56.01	$58.00	$55.85	$57.88	$57.88	426,992
2018-09-21	$56.85	$56.92	$56.17	$56.43	$56.43	644,289
2018-09-20	$56.23	$57.29	$55.70	$56.94	$56.94	395,713
2018-09-19	$56.06	$56.81	$55.13	$55.98	$55.98	421,447
2018-09-18	$55.82	$57.00	$55.82	$56.08	$56.08	746,899
2018-09-17	$57.38	$57.38	$55.91	$55.98	$55.98	558,555
2018-09-14	$57.70	$58.48	$57.21	$57.24	$57.24	811,397
2018-09-13	$57.78	$58.11	$57.25	$57.58	$57.58	225,540
2018-09-12	$57.47	$57.72	$56.07	$57.52	$57.52	396,418
2018-09-11	$57.46	$58.56	$57.23	$57.64	$57.64	356,648
2018-09-10	$57.48	$57.88	$56.89	$57.68	$57.68	273,760
2018-09-07	$56.41	$58.06	$55.45	$57.29	$57.29	420,167
2018-09-06	$56.48	$56.92	$56.01	$56.68	$56.68	293,869
2018-09-05	$56.86	$56.86	$54.72	$56.74	$56.74	537,318
2018-09-04	$56.30	$56.96	$55.88	$56.89	$56.89	472,403
2018-08-31	$56.36	$57.00	$55.76	$56.56	$56.56	318,527
2018-08-30	$56.59	$57.00	$56.04	$56.19	$56.19	303,478
2018-08-29	$56.02	$56.94	$55.93	$56.66	$56.66	349,772
2018-08-28	$55.94	$56.72	$55.90	$56.10	$56.10	217,378
2018-08-27	$56.19	$56.40	$55.63	$55.95	$55.95	237,825
2018-08-24	$55.53	$56.37	$54.98	$55.84	$55.84	361,981
2018-08-23	$55.13	$55.80	$54.93	$55.37	$55.37	402,655
2018-08-22	$53.89	$55.24	$53.89	$55.11	$55.11	281,541
2018-08-21	$54.11	$55.01	$53.81	$54.03	$54.03	490,428
2018-08-20	$53.89	$54.56	$53.09	$54.11	$54.11	346,557
2018-08-17	$53.48	$54.38	$53.09	$53.89	$53.89	359,325
2018-08-16	$52.58	$53.80	$51.50	$53.74	$53.74	445,771
2018-08-15	$52.00	$52.55	$51.12	$52.23	$52.23	400,891
2018-08-14	$52.28	$52.90	$51.48	$52.61	$52.61	363,971
2018-08-13	$53.44	$53.97	$51.93	$52.11	$52.11	251,254
2018-08-10	$52.10	$53.69	$52.06	$53.53	$53.53	499,805
2018-08-09	$52.46	$53.33	$52.27	$52.88	$52.88	528,500
2018-08-08	$53.40	$54.80	$51.47	$52.50	$52.50	1,683,415
2018-08-07	$51.25	$51.75	$50.43	$50.68	$50.68	1,310,372
2018-08-06	$50.80	$51.68	$50.47	$51.00	$51.00	767,664
2018-08-03	$51.41	$51.44	$49.98	$50.84	$50.84	261,533
2018-08-02	$50.15	$51.36	$49.61	$51.30	$51.30	364,878
2018-08-01	$49.39	$50.73	$49.30	$50.45	$50.45	522,620
2018-07-31	$49.23	$49.89	$48.69	$49.40	$49.40	326,690
2018-07-30	$51.28	$51.58	$49.02	$49.22	$49.22	396,737
2018-07-27	$53.47	$53.58	$50.91	$51.46	$51.46	601,284
2018-07-26	$52.94	$53.63	$52.34	$53.51	$53.51	427,596
2018-07-25	$52.85	$53.45	$52.61	$53.24	$53.24	210,105
2018-07-24	$54.59	$54.59	$52.20	$52.67	$52.67	311,418
2018-07-23	$53.77	$54.49	$53.14	$53.96	$53.96	225,510
2018-07-20	$53.81	$54.33	$53.49	$53.59	$53.59	255,807
2018-07-19	$54.24	$54.66	$53.88	$53.98	$53.98	399,710
2018-07-18	$54.55	$54.90	$53.67	$54.21	$54.21	511,811
2018-07-17	$54.49	$55.31	$53.26	$55.09	$55.09	950,345
2018-07-16	$51.94	$52.51	$51.64	$52.41	$52.41	863,153
2018-07-13	$52.67	$52.78	$51.16	$52.08	$52.08	569,374
2018-07-12	$51.04	$52.49	$50.75	$52.45	$52.45	571,532
2018-07-11	$49.59	$51.41	$49.49	$51.05	$51.05	464,505
2018-07-10	$49.89	$50.52	$49.44	$50.21	$50.21	516,417
2018-07-09	$49.06	$49.82	$48.50	$49.78	$49.78	311,570
2018-07-06	$48.70	$49.43	$48.65	$49.00	$49.00	354,007
2018-07-05	$48.25	$48.78	$47.71	$48.71	$48.71	257,073
2018-07-03	$48.10	$48.47	$47.54	$48.03	$48.03	137,851
2018-07-02	$47.13	$48.44	$46.90	$47.97	$47.97	375,683
2018-06-29	$47.97	$49.79	$47.28	$47.43	$47.43	344,233
2018-06-28	$46.55	$47.94	$46.24	$47.65	$47.65	315,583
2018-06-27	$48.76	$49.43	$46.69	$46.77	$46.77	511,744
2018-06-26	$48.34	$48.81	$48.01	$48.48	$48.48	364,521
2018-06-25	$49.11	$49.11	$47.45	$48.04	$48.04	376,682
2018-06-22	$51.75	$52.44	$49.20	$49.61	$49.61	979,586
2018-06-21	$53.09	$53.21	$51.44	$51.63	$51.63	332,809
2018-06-20	$53.31	$53.75	$52.85	$52.90	$52.90	316,187
2018-06-19	$51.41	$53.25	$50.92	$53.18	$53.18	734,627
2018-06-18	$51.45	$52.50	$51.45	$52.21	$52.21	349,499
2018-06-15	$51.55	$51.97	$50.93	$51.74	$51.74	552,412
2018-06-14	$51.43	$52.00	$51.32	$51.83	$51.83	292,332
2018-06-13	$51.19	$51.85	$50.87	$51.39	$51.39	426,123
2018-06-12	$50.25	$51.46	$50.11	$51.16	$51.16	518,750
2018-06-11	$49.25	$50.63	$48.88	$50.35	$50.35	569,460
2018-06-08	$49.08	$49.72	$48.72	$49.56	$49.56	531,622
2018-06-07	$51.84	$51.84	$48.24	$49.12	$49.12	921,802
2018-06-06	$51.68	$51.95	$50.97	$51.85	$51.85	289,108
2018-06-05	$50.71	$51.75	$50.37	$51.68	$51.68	685,227
2018-06-04	$50.93	$51.20	$50.32	$50.46	$50.46	710,020
2018-06-01	$49.83	$51.62	$49.83	$50.95	$50.95	964,215
2018-05-31	$49.73	$50.67	$49.45	$49.48	$49.48	473,694
2018-05-30	$49.41	$50.12	$49.25	$49.92	$49.92	859,876
2018-05-29	$48.27	$49.24	$48.27	$48.82	$48.82	564,427
2018-05-25	$48.37	$48.89	$48.25	$48.72	$48.72	283,502
2018-05-24	$48.36	$48.69	$48.21	$48.50	$48.50	424,458
2018-05-23	$47.43	$48.32	$46.05	$48.26	$48.26	586,249
2018-05-22	$48.50	$48.54	$47.83	$47.93	$47.93	620,986
2018-05-21	$48.34	$48.71	$47.54	$48.32	$48.32	335,340
2018-05-18	$47.90	$48.79	$47.43	$48.20	$48.20	623,660
2018-05-17	$47.06	$48.23	$46.83	$47.81	$47.81	469,313
2018-05-16	$47.00	$47.75	$46.76	$47.37	$47.37	741,693
2018-05-15	$46.94	$47.29	$46.44	$46.94	$46.94	895,788
2018-05-14	$47.81	$48.00	$46.42	$47.20	$47.20	859,056
2018-05-11	$48.63	$48.84	$47.59	$47.76	$47.76	692,121
2018-05-10	$47.24	$49.73	$46.92	$49.09	$49.09	1,027,364
2018-05-09	$46.50	$47.91	$46.30	$47.30	$47.30	1,386,682
2018-05-08	$44.73	$45.99	$44.62	$45.52	$45.52	1,151,139
2018-05-07	$45.65	$45.98	$44.39	$44.52	$44.52	1,224,149
2018-05-04	$44.66	$45.67	$44.53	$45.24	$45.24	511,484
2018-05-03	$44.28	$45.16	$43.76	$44.97	$44.97	373,450
2018-05-02	$44.64	$45.70	$44.62	$44.64	$44.64	471,481
2018-05-01	$43.96	$44.91	$43.96	$44.83	$44.83	668,261
2018-04-30	$44.01	$44.69	$43.90	$44.13	$44.13	354,903
2018-04-27	$44.11	$44.36	$43.57	$43.93	$43.93	326,607
2018-04-26	$43.36	$44.70	$43.00	$43.95	$43.95	459,132
2018-04-25	$43.09	$43.19	$41.97	$42.99	$42.99	422,947
2018-04-24	$44.27	$44.90	$43.03	$43.03	$43.03	400,818
2018-04-23	$44.11	$44.50	$43.65	$44.20	$44.20	471,339
2018-04-20	$44.33	$44.96	$43.92	$44.14	$44.14	413,508
2018-04-19	$44.74	$45.07	$44.34	$44.45	$44.45	364,066
2018-04-18	$44.30	$45.12	$43.94	$44.67	$44.67	797,808
2018-04-17	$43.17	$44.32	$42.97	$44.32	$44.32	648,694
2018-04-16	$42.23	$43.35	$41.94	$42.79	$42.79	435,833
2018-04-13	$42.38	$42.39	$41.53	$42.07	$42.07	409,384
2018-04-12	$41.48	$42.30	$41.20	$42.21	$42.21	353,794
2018-04-11	$40.71	$41.46	$40.31	$41.12	$41.12	359,085
2018-04-10	$40.48	$41.31	$40.06	$41.03	$41.03	259,582
2018-04-09	$40.23	$40.87	$40.01	$40.06	$40.06	373,057
2018-04-06	$40.10	$40.51	$39.72	$39.94	$39.94	394,473
2018-04-05	$40.70	$41.12	$40.07	$40.60	$40.60	238,776
2018-04-04	$38.78	$40.67	$38.69	$40.54	$40.54	334,305
2018-04-03	$39.13	$39.70	$38.60	$39.54	$39.54	456,078
2018-04-02	$38.87	$39.62	$38.25	$38.79	$38.79	567,502
2018-03-29	$38.40	$39.47	$37.74	$39.11	$39.11	578,125
2018-03-28	$38.57	$38.94	$37.77	$38.15	$38.15	490,575
2018-03-27	$40.44	$42.21	$38.56	$38.67	$38.67	483,516
2018-03-26	$39.89	$40.38	$39.04	$40.34	$40.34	576,381
2018-03-23	$41.96	$42.41	$39.17	$39.17	$39.17	849,470
2018-03-22	$42.16	$42.96	$41.90	$41.97	$41.97	319,043
2018-03-21	$42.46	$43.06	$42.36	$42.69	$42.69	315,692
2018-03-20	$42.69	$43.11	$42.28	$42.46	$42.46	521,616
2018-03-19	$43.52	$44.60	$42.04	$42.70	$42.70	667,456
2018-03-16	$44.18	$45.21	$43.52	$43.52	$43.52	602,023
2018-03-15	$45.57	$46.19	$43.48	$44.18	$44.18	1,227,660
2018-03-14	$45.11	$45.81	$44.69	$45.66	$45.66	483,595
2018-03-13	$45.73	$45.76	$44.44	$44.54	$44.54	505,015
2018-03-12	$45.69	$45.87	$45.11	$45.58	$45.58	584,802
2018-03-09	$44.73	$45.57	$44.39	$45.57	$45.57	791,527
2018-03-08	$44.00	$44.71	$43.28	$44.50	$44.50	495,826
2018-03-07	$43.08	$43.97	$42.71	$43.96	$43.96	699,908
2018-03-06	$43.01	$43.89	$42.71	$43.35	$43.35	764,121
2018-03-05	$42.40	$43.55	$41.63	$42.94	$42.94	1,311,229
2018-03-02	$40.76	$42.91	$39.93	$42.80	$42.80	649,569
2018-03-01	$40.94	$41.65	$40.32	$41.15	$41.15	566,453
2018-02-28	$40.64	$41.40	$40.61	$41.00	$41.00	341,472
2018-02-27	$41.54	$41.64	$40.62	$40.64	$40.64	241,572
2018-02-26	$41.32	$41.59	$40.88	$41.53	$41.53	235,097
2018-02-23	$40.69	$41.33	$40.43	$41.32	$41.32	186,174
2018-02-22	$40.50	$41.35	$40.48	$40.52	$40.52	330,086
2018-02-21	$40.71	$41.39	$40.21	$40.24	$40.24	397,556
2018-02-20	$40.25	$41.32	$40.25	$40.72	$40.72	402,990
2018-02-16	$40.22	$40.96	$39.74	$40.55	$40.55	498,401
2018-02-15	$39.30	$40.51	$38.87	$40.46	$40.46	969,764
2018-02-14	$38.18	$39.93	$37.70	$39.10	$39.10	861,934
2018-02-13	$38.47	$39.22	$38.40	$39.00	$39.00	503,371
2018-02-12	$37.74	$38.61	$37.26	$38.52	$38.52	584,568
2018-02-09	$37.86	$38.46	$36.26	$37.52	$37.52	886,968
2018-02-08	$39.63	$39.92	$37.42	$37.44	$37.44	644,277
2018-02-07	$39.00	$40.00	$38.48	$39.63	$39.63	409,111
2018-02-06	$37.63	$39.15	$37.17	$39.13	$39.13	405,386
2018-02-05	$39.49	$40.16	$38.35	$38.38	$38.38	442,825
2018-02-02	$40.63	$41.00	$39.92	$39.93	$39.93	384,909
2018-02-01	$40.86	$41.33	$40.50	$40.74	$40.74	532,561
2018-01-31	$41.06	$41.61	$41.06	$41.13	$41.13	402,171
2018-01-30	$41.07	$41.41	$40.93	$41.01	$41.01	494,008
2018-01-29	$42.07	$42.18	$41.54	$41.61	$41.61	333,590
2018-01-26	$41.56	$42.19	$41.29	$42.14	$42.14	300,737
2018-01-25	$42.17	$42.50	$41.24	$41.34	$41.34	293,150
2018-01-24	$42.00	$42.35	$41.32	$41.84	$41.84	390,046
2018-01-23	$41.27	$42.16	$40.86	$41.99	$41.99	703,119
2018-01-22	$41.05	$41.98	$40.61	$40.86	$40.86	865,605
2018-01-19	$39.64	$40.28	$39.43	$40.12	$40.12	420,618
2018-01-18	$39.18	$39.72	$38.55	$39.64	$39.64	388,025
2018-01-17	$39.41	$39.41	$38.30	$39.28	$39.28	472,425
2018-01-16	$39.32	$39.94	$38.75	$38.94	$38.94	367,771
2018-01-12	$38.95	$39.74	$38.75	$39.17	$39.17	555,312
2018-01-11	$38.81	$39.04	$38.58	$38.92	$38.92	272,001
2018-01-10	$38.27	$39.16	$38.05	$38.66	$38.66	420,424
2018-01-09	$38.05	$38.45	$37.74	$38.35	$38.35	542,347
2018-01-08	$37.09	$38.13	$36.72	$38.10	$38.10	602,551
2018-01-05	$36.82	$38.10	$36.77	$37.38	$37.38	695,479
2018-01-04	$35.59	$36.83	$35.59	$36.34	$36.34	470,013
2018-01-03	$35.11	$35.62	$35.04	$35.41	$35.41	407,260
2018-01-02	$35.41	$35.71	$34.97	$35.09	$35.09	856,606
2017-12-29	$35.58	$35.75	$35.17	$35.33	$35.33	370,885
2017-12-28	$35.06	$35.57	$34.90	$35.55	$35.55	386,287
2017-12-27	$35.41	$35.58	$35.03	$35.09	$35.09	271,281
2017-12-26	$34.96	$35.68	$34.78	$35.31	$35.31	453,793
2017-12-22	$35.44	$35.45	$34.87	$34.99	$34.99	415,633
2017-12-21	$35.32	$35.87	$35.14	$35.58	$35.58	323,928
2017-12-20	$35.33	$35.52	$35.00	$35.23	$35.23	405,298
2017-12-19	$35.31	$35.59	$34.91	$35.13	$35.13	392,374
2017-12-18	$35.40	$35.43	$35.00	$35.15	$35.15	420,464
2017-12-15	$34.81	$35.28	$34.32	$35.07	$35.07	680,712
2017-12-14	$35.05	$35.10	$34.56	$34.68	$34.68	531,205
2017-12-13	$35.00	$35.50	$34.92	$35.06	$35.06	403,569
2017-12-12	$35.37	$35.46	$34.87	$34.94	$34.94	381,692
2017-12-11	$35.45	$35.99	$35.11	$35.36	$35.36	568,120
2017-12-08	$35.72	$36.36	$35.38	$35.52	$35.52	438,498
2017-12-07	$35.51	$35.84	$35.24	$35.56	$35.56	512,719
2017-12-06	$35.44	$35.70	$34.89	$35.35	$35.35	416,869
2017-12-05	$35.51	$36.31	$35.23	$35.66	$35.66	441,980
2017-12-04	$36.91	$36.91	$35.32	$35.33	$35.33	703,509
2017-12-01	$36.97	$37.06	$35.73	$36.80	$36.80	686,787
2017-11-30	$36.71	$37.13	$36.34	$36.97	$36.97	429,546
2017-11-29	$37.31	$37.31	$36.48	$36.61	$36.61	426,750
2017-11-28	$37.38	$37.52	$36.79	$37.27	$37.27	808,016
2017-11-27	$37.54	$37.91	$36.91	$37.26	$37.26	484,487
2017-11-24	$37.46	$37.82	$37.45	$37.53	$37.53	166,251
2017-11-22	$37.13	$37.48	$36.56	$37.27	$37.27	351,463
2017-11-21	$37.12	$37.48	$36.41	$37.15	$37.15	734,323
2017-11-20	$36.95	$37.15	$36.43	$36.98	$36.98	574,076
2017-11-17	$36.03	$37.19	$35.95	$36.95	$36.95	1,099,377
2017-11-16	$34.66	$36.21	$34.28	$36.13	$36.13	1,056,150
2017-11-15	$33.96	$34.36	$33.63	$34.22	$34.22	644,127
2017-11-14	$34.16	$34.61	$33.57	$34.51	$34.51	1,091,500
2017-11-13	$34.64	$34.77	$34.13	$34.17	$34.17	999,655
2017-11-10	$34.58	$35.28	$34.58	$34.76	$34.76	1,081,611
2017-11-09	$35.18	$36.07	$34.36	$34.83	$34.83	2,815,856
2017-11-08	$39.00	$39.44	$37.52	$37.60	$37.60	1,148,104
2017-11-07	$37.68	$37.86	$36.40	$37.30	$37.30	1,100,205
2017-11-06	$37.88	$38.17	$37.44	$37.79	$37.79	451,901
2017-11-03	$38.08	$38.08	$37.55	$37.95	$37.95	281,236
2017-11-02	$37.97	$38.41	$37.80	$38.15	$38.15	374,374
2017-11-01	$38.76	$38.76	$37.88	$37.98	$37.98	617,310
2017-10-31	$38.05	$38.75	$37.76	$38.36	$38.36	591,844
2017-10-30	$39.55	$39.55	$37.82	$37.99	$37.99	707,110
2017-10-27	$39.78	$39.78	$39.13	$39.57	$39.57	359,821
2017-10-26	$39.18	$39.93	$39.17	$39.51	$39.51	231,669
2017-10-25	$39.48	$39.81	$38.93	$39.17	$39.17	463,582
2017-10-24	$39.71	$39.88	$39.46	$39.58	$39.58	210,903
2017-10-23	$39.58	$39.88	$39.29	$39.49	$39.49	319,397
2017-10-20	$39.88	$39.93	$39.50	$39.62	$39.62	397,441
2017-10-19	$39.23	$39.50	$38.93	$39.49	$39.49	196,551
2017-10-18	$39.41	$39.84	$39.31	$39.55	$39.55	273,030
2017-10-17	$39.22	$39.24	$38.79	$39.21	$39.21	462,369
2017-10-16	$39.48	$39.98	$38.71	$39.02	$39.02	361,060
2017-10-13	$39.43	$39.63	$38.66	$39.00	$39.00	485,961
2017-10-12	$40.05	$40.25	$39.07	$39.13	$39.13	620,337
2017-10-11	$40.11	$40.60	$39.78	$40.26	$40.26	448,412
2017-10-10	$40.72	$40.96	$40.00	$40.10	$40.10	485,372
2017-10-09	$40.85	$41.11	$40.42	$40.55	$40.55	321,397
2017-10-06	$40.60	$40.91	$40.11	$40.85	$40.85	503,185
2017-10-05	$41.04	$41.10	$40.54	$40.78	$40.78	259,675
2017-10-04	$40.78	$41.07	$40.60	$40.90	$40.90	185,548
2017-10-03	$40.75	$41.18	$40.56	$40.77	$40.77	384,997
2017-10-02	$40.76	$41.20	$40.58	$40.76	$40.76	508,436
2017-09-29	$40.23	$40.84	$40.03	$40.61	$40.61	454,600
2017-09-28	$39.85	$40.63	$39.50	$40.24	$40.24	555,320
2017-09-27	$38.99	$40.35	$38.99	$39.84	$39.84	587,188
2017-09-26	$38.45	$39.27	$38.37	$38.82	$38.82	665,798
2017-09-25	$38.62	$38.93	$37.92	$38.62	$38.62	614,288
2017-09-22	$39.07	$39.57	$38.54	$38.60	$38.60	791,762
2017-09-21	$39.75	$39.99	$39.20	$39.26	$39.26	542,192
2017-09-20	$40.04	$40.11	$39.38	$39.88	$39.88	481,967
2017-09-19	$40.48	$40.48	$39.59	$39.71	$39.71	434,472
2017-09-18	$41.25	$41.87	$40.22	$40.32	$40.32	2,053,219
2017-09-15	$39.83	$41.35	$39.32	$41.07	$41.07	2,790,021
2017-09-14	$34.86	$40.13	$34.55	$40.03	$40.03	4,042,417
2017-09-13	$34.87	$35.19	$34.66	$34.85	$34.85	282,247
2017-09-12	$34.96	$35.23	$34.81	$35.05	$35.05	395,428
2017-09-11	$34.63	$35.22	$34.35	$34.90	$34.90	567,501
2017-09-08	$34.80	$34.88	$34.25	$34.28	$34.28	279,154
2017-09-07	$35.08	$35.24	$34.74	$34.75	$34.75	444,581
2017-09-06	$36.22	$36.46	$35.03	$35.03	$35.03	466,143
2017-09-05	$35.57	$36.23	$35.45	$36.22	$36.22	563,111
2017-09-01	$35.10	$35.88	$35.05	$35.86	$35.86	561,920
2017-08-31	$35.10	$35.49	$34.67	$34.98	$34.98	1,103,121
2017-08-30	$35.23	$35.49	$34.74	$34.97	$34.97	1,028,156
2017-08-29	$33.99	$35.43	$33.92	$35.16	$35.16	528,306
2017-08-28	$34.58	$34.58	$34.00	$34.37	$34.37	385,361
2017-08-25	$34.74	$35.30	$34.00	$34.31	$34.31	307,603
2017-08-24	$35.32	$35.32	$34.46	$34.53	$34.53	368,940
2017-08-23	$35.17	$35.41	$35.05	$35.10	$35.10	453,569
2017-08-22	$35.00	$35.54	$34.84	$35.51	$35.51	397,921
2017-08-21	$34.12	$34.92	$33.95	$34.89	$34.89	485,042
2017-08-18	$33.89	$34.33	$33.84	$34.22	$34.22	320,095
2017-08-17	$33.90	$34.66	$33.87	$34.19	$34.19	502,613
2017-08-16	$33.79	$34.26	$33.79	$34.00	$34.00	410,322
2017-08-15	$35.01	$35.36	$34.02	$34.03	$34.03	486,305
2017-08-14	$33.74	$34.76	$33.74	$34.59	$34.59	420,961
2017-08-11	$33.77	$34.24	$33.24	$34.09	$34.09	900,251
2017-08-10	$34.73	$35.14	$33.75	$33.82	$33.82	1,339,066
2017-08-09	$34.33	$35.01	$34.16	$34.99	$34.99	1,072,836
2017-08-08	$34.82	$35.27	$34.33	$34.72	$34.72	823,100
2017-08-07	$35.45	$35.60	$34.04	$34.96	$34.96	1,373,582
2017-08-04	$35.59	$36.69	$35.14	$35.32	$35.32	2,360,628
2017-08-03	$38.40	$39.63	$38.40	$39.27	$39.27	751,738
2017-08-02	$40.00	$40.00	$38.54	$39.05	$39.05	581,590
2017-08-01	$40.40	$40.69	$39.63	$40.04	$40.04	726,415
2017-07-31	$41.22	$41.22	$40.03	$40.31	$40.31	441,093
2017-07-28	$39.84	$41.31	$39.69	$40.73	$40.73	653,758
2017-07-27	$41.29	$41.29	$39.76	$40.25	$40.25	601,586
2017-07-26	$40.71	$41.45	$40.58	$41.14	$41.14	512,078
2017-07-25	$40.46	$40.87	$40.05	$40.60	$40.60	484,584
2017-07-24	$40.07	$40.66	$39.70	$40.44	$40.44	444,268
2017-07-21	$40.92	$40.92	$39.61	$40.00	$40.00	887,717
2017-07-20	$39.87	$40.96	$39.21	$40.76	$40.76	1,060,174
2017-07-19	$38.37	$40.00	$38.37	$39.17	$39.17	889,649
2017-07-18	$37.04	$37.99	$36.73	$37.95	$37.95	627,697
2017-07-17	$38.39	$38.58	$37.14	$37.15	$37.15	658,793
2017-07-14	$37.75	$39.33	$37.75	$38.37	$38.37	1,234,819
2017-07-13	$36.73	$36.95	$36.27	$36.71	$36.71	640,858
2017-07-12	$36.94	$37.11	$36.41	$36.60	$36.60	799,304
2017-07-11	$35.50	$37.05	$35.50	$36.65	$36.65	610,727
2017-07-10	$34.60	$35.59	$34.50	$35.27	$35.27	462,809
2017-07-07	$34.24	$34.84	$33.96	$34.64	$34.64	451,263
2017-07-06	$34.41	$34.66	$33.96	$34.10	$34.10	463,821
2017-07-05	$34.39	$34.85	$34.16	$34.77	$34.77	668,298
2017-07-03	$35.93	$36.00	$33.93	$34.46	$34.46	772,230
2017-06-30	$35.93	$36.19	$35.69	$35.75	$35.75	338,935
2017-06-29	$36.95	$36.95	$35.60	$35.96	$35.96	998,769
2017-06-28	$36.33	$37.10	$35.62	$36.98	$36.98	828,016
2017-06-27	$36.39	$36.83	$36.01	$36.15	$36.15	492,514
2017-06-26	$36.62	$36.93	$35.72	$36.52	$36.52	513,069
2017-06-23	$36.04	$36.45	$35.53	$36.41	$36.41	617,629
2017-06-22	$35.56	$36.13	$35.23	$36.02	$36.02	352,613
2017-06-21	$35.50	$35.65	$35.25	$35.57	$35.57	385,566
2017-06-20	$35.80	$36.10	$35.00	$35.31	$35.31	1,922,217
2017-06-19	$36.70	$37.37	$36.50	$36.94	$36.94	504,977
2017-06-16	$36.70	$37.02	$36.27	$36.83	$36.83	1,062,421
2017-06-15	$36.23	$37.13	$36.03	$36.99	$36.99	329,963
2017-06-14	$37.27	$37.37	$36.39	$36.87	$36.87	339,807
2017-06-13	$36.84	$37.28	$36.27	$37.28	$37.28	559,684
2017-06-12	$36.60	$37.22	$34.48	$36.75	$36.75	895,438
2017-06-09	$38.05	$38.47	$35.86	$37.00	$37.00	645,731
2017-06-08	$38.08	$38.38	$37.39	$38.06	$38.06	275,376
2017-06-07	$38.33	$38.70	$37.89	$37.98	$37.98	417,137
2017-06-06	$38.55	$38.98	$38.36	$38.40	$38.40	247,794
2017-06-05	$39.40	$39.60	$38.74	$38.81	$38.81	751,700
2017-06-02	$38.85	$39.58	$38.42	$39.43	$39.43	559,562
2017-06-01	$37.45	$38.81	$36.70	$38.79	$38.79	674,807
2017-05-31	$36.72	$37.39	$36.21	$37.36	$37.36	477,938
2017-05-30	$37.48	$38.18	$36.57	$36.60	$36.60	446,009
2017-05-26	$38.01	$38.01	$37.12	$37.56	$37.56	314,711
2017-05-25	$37.82	$38.32	$37.82	$38.04	$38.04	310,245
2017-05-24	$37.88	$38.14	$37.46	$37.63	$37.63	286,660
2017-05-23	$37.41	$38.00	$37.10	$37.75	$37.75	416,894
2017-05-22	$36.91	$37.38	$36.68	$37.29	$37.29	394,837
2017-05-19	$36.93	$37.74	$36.73	$36.81	$36.81	793,938
2017-05-18	$36.67	$37.35	$36.36	$36.78	$36.78	788,614
2017-05-17	$37.95	$38.39	$36.78	$36.80	$36.80	745,810
2017-05-16	$38.54	$38.83	$38.28	$38.63	$38.63	414,934
2017-05-15	$37.80	$38.60	$37.70	$38.38	$38.38	337,274
2017-05-12	$38.03	$38.49	$37.35	$37.65	$37.65	328,338
2017-05-11	$38.52	$38.63	$38.16	$38.37	$38.37	401,065
2017-05-10	$38.32	$38.85	$38.00	$38.71	$38.71	283,701
2017-05-09	$38.55	$38.79	$38.10	$38.36	$38.36	355,296
2017-05-08	$39.11	$39.18	$38.39	$38.43	$38.43	392,922
2017-05-05	$38.19	$39.21	$37.71	$39.19	$39.19	576,191
2017-05-04	$39.62	$39.62	$37.43	$37.91	$37.91	1,072,804
2017-05-03	$40.25	$41.00	$38.67	$39.51	$39.51	834,608
2017-05-02	$39.00	$39.31	$38.33	$39.24	$39.24	609,665
2017-05-01	$39.36	$39.58	$38.72	$38.86	$38.86	544,889
2017-04-28	$39.18	$39.36	$38.30	$39.28	$39.28	636,263
2017-04-27	$38.53	$39.15	$38.43	$39.05	$39.05	459,683
2017-04-26	$38.07	$38.51	$37.85	$38.45	$38.45	312,152
2017-04-25	$37.61	$38.65	$37.50	$38.18	$38.18	665,652
2017-04-24	$37.48	$37.53	$37.02	$37.32	$37.32	410,858
2017-04-21	$36.44	$37.08	$35.83	$36.80	$36.80	314,508
2017-04-20	$36.45	$36.82	$35.95	$36.58	$36.58	277,616
2017-04-19	$36.79	$36.99	$35.91	$36.23	$36.23	370,134
2017-04-18	$35.68	$36.51	$35.65	$36.46	$36.46	444,570
2017-04-17	$35.90	$36.17	$35.37	$35.74	$35.74	585,837
2017-04-13	$36.14	$36.29	$35.66	$35.73	$35.73	973,212
2017-04-12	$37.12	$37.26	$36.22	$36.25	$36.25	518,517
2017-04-11	$37.01	$37.32	$36.78	$37.15	$37.15	664,361
2017-04-10	$37.52	$37.73	$37.11	$37.13	$37.13	228,868
2017-04-07	$37.66	$37.81	$37.04	$37.50	$37.50	492,772
2017-04-06	$37.46	$37.79	$36.89	$37.78	$37.78	1,288,641
2017-04-05	$37.88	$38.47	$37.36	$37.38	$37.38	383,248
2017-04-04	$38.55	$39.08	$37.73	$37.81	$37.81	379,890
2017-04-03	$38.89	$39.14	$38.00	$38.59	$38.59	530,311
2017-03-31	$38.93	$39.65	$38.76	$38.89	$38.89	430,657
2017-03-30	$39.36	$39.42	$38.92	$39.00	$39.00	256,797
2017-03-29	$39.35	$39.61	$39.15	$39.38	$39.38	276,844
2017-03-28	$38.93	$39.43	$38.23	$39.32	$39.32	455,956
2017-03-27	$38.48	$39.33	$38.12	$39.07	$39.07	373,948
2017-03-24	$38.71	$39.91	$38.60	$38.91	$38.91	400,027
2017-03-23	$38.29	$38.72	$37.98	$38.54	$38.54	474,277
2017-03-22	$38.39	$39.05	$37.41	$38.36	$38.36	536,014
2017-03-21	$40.03	$40.19	$38.42	$38.50	$38.50	681,537
2017-03-20	$40.21	$40.28	$39.58	$39.93	$39.93	427,621
2017-03-17	$40.48	$40.50	$39.99	$40.34	$40.34	660,692
2017-03-16	$40.87	$40.98	$40.49	$40.51	$40.51	459,976
2017-03-15	$40.88	$40.92	$40.47	$40.79	$40.79	259,060
2017-03-14	$40.76	$40.94	$39.99	$40.82	$40.82	364,565
2017-03-13	$41.00	$41.56	$40.85	$40.93	$40.93	493,958
2017-03-10	$40.76	$41.12	$40.58	$41.03	$41.03	414,401
2017-03-09	$40.17	$40.61	$39.91	$40.52	$40.52	307,571
2017-03-08	$40.06	$40.39	$39.82	$40.18	$40.18	371,504
2017-03-07	$39.99	$40.72	$39.07	$40.03	$40.03	693,577
2017-03-06	$41.59	$41.59	$40.70	$41.35	$41.35	428,561
2017-03-03	$41.63	$42.16	$41.50	$41.73	$41.73	434,682
2017-03-02	$43.00	$43.00	$41.74	$41.81	$41.81	883,023
2017-03-01	$42.21	$43.20	$41.86	$43.11	$43.11	630,160
2017-02-28	$42.37	$42.38	$41.69	$41.77	$41.77	730,266
2017-02-27	$42.08	$42.84	$42.04	$42.65	$42.65	498,271
2017-02-24	$41.84	$42.33	$41.77	$42.25	$42.25	496,733
2017-02-23	$43.69	$43.74	$41.79	$42.33	$42.33	953,854
2017-02-22	$43.57	$44.25	$43.52	$43.69	$43.69	682,690
2017-02-21	$43.15	$43.79	$43.05	$43.75	$43.75	597,847
2017-02-17	$42.47	$43.03	$41.51	$43.00	$43.00	568,633
2017-02-16	$43.00	$43.12	$41.92	$42.50	$42.50	582,433
2017-02-15	$41.52	$43.16	$41.29	$42.81	$42.81	1,260,518
2017-02-14	$43.00	$43.74	$40.63	$41.61	$41.61	2,761,063
2017-02-13	$42.04	$42.27	$39.49	$40.02	$40.02	1,931,917
2017-02-10	$41.55	$42.35	$41.47	$42.08	$42.08	805,346
2017-02-09	$41.21	$41.90	$41.16	$41.55	$41.55	864,665
2017-02-08	$42.28	$42.28	$40.99	$41.00	$41.00	556,738
2017-02-07	$42.25	$42.63	$41.93	$42.11	$42.11	458,068
2017-02-06	$42.60	$42.70	$42.02	$42.06	$42.06	507,764
2017-02-03	$42.00	$42.59	$42.00	$42.44	$42.44	656,391
2017-02-02	$41.32	$41.85	$40.57	$41.56	$41.56	359,363
2017-02-01	$40.99	$41.51	$40.72	$41.43	$41.43	712,644
2017-01-31	$40.43	$40.84	$40.23	$40.69	$40.69	474,543
2017-01-30	$40.78	$40.78	$39.81	$40.65	$40.65	483,987
2017-01-27	$41.19	$41.28	$40.30	$41.03	$41.03	412,562
2017-01-26	$41.52	$41.56	$40.72	$41.06	$41.06	363,295
2017-01-25	$41.83	$42.32	$41.15	$41.27	$41.27	751,517
2017-01-24	$40.98	$41.62	$40.86	$41.46	$41.46	356,465
2017-01-23	$40.77	$41.68	$40.52	$40.87	$40.87	564,553
2017-01-20	$41.21	$41.62	$40.55	$40.95	$40.95	815,289
2017-01-19	$41.42	$41.71	$41.01	$41.22	$41.22	679,461
2017-01-18	$41.17	$41.65	$40.95	$41.49	$41.49	583,206
2017-01-17	$41.87	$41.87	$40.73	$41.07	$41.07	564,115
2017-01-13	$41.77	$42.13	$41.56	$41.73	$41.73	799,342
2017-01-12	$41.90	$42.10	$41.27	$41.60	$41.60	673,768
2017-01-11	$42.23	$42.46	$41.85	$42.11	$42.11	575,661
2017-01-10	$41.98	$42.61	$41.77	$42.21	$42.21	499,690
2017-01-09	$42.10	$42.45	$41.85	$41.93	$41.93	483,909
2017-01-06	$42.68	$42.68	$42.00	$42.25	$42.25	375,733
2017-01-05	$42.46	$42.64	$41.85	$42.27	$42.27	519,710
2017-01-04	$41.88	$42.70	$41.60	$42.63	$42.63	637,059
2017-01-03	$42.84	$42.84	$41.52	$41.95	$41.95	675,914
2016-12-30	$42.68	$43.00	$42.14	$42.31	$42.31	541,974
2016-12-29	$42.46	$42.88	$42.35	$42.62	$42.62	390,359
2016-12-28	$42.95	$42.95	$41.98	$42.44	$42.44	300,606
2016-12-27	$41.91	$43.00	$41.51	$42.85	$42.85	328,103
2016-12-23	$41.33	$41.96	$41.15	$41.91	$41.91	227,117
2016-12-22	$42.00	$42.12	$41.40	$41.48	$41.48	585,244
2016-12-21	$41.60	$42.27	$41.20	$42.07	$42.07	400,645
2016-12-20	$41.83	$41.98	$41.05	$41.47	$41.47	335,665
2016-12-19	$41.46	$41.96	$41.23	$41.58	$41.58	483,806
2016-12-16	$41.84	$42.00	$41.32	$41.52	$41.52	786,473
2016-12-15	$41.72	$41.96	$41.21	$41.63	$41.63	737,982
2016-12-14	$41.91	$42.66	$41.41	$41.76	$41.76	837,322
2016-12-13	$41.08	$43.36	$41.08	$42.02	$42.02	1,656,655
2016-12-12	$42.01	$42.75	$40.87	$41.08	$41.08	3,377,702
2016-12-09	$39.33	$39.40	$37.88	$39.10	$39.10	971,073
2016-12-08	$37.33	$39.48	$37.30	$39.21	$39.21	1,361,476
2016-12-07	$36.80	$37.65	$35.89	$37.46	$37.46	897,775
2016-12-06	$35.43	$36.99	$34.94	$36.71	$36.71	777,706
2016-12-05	$34.33	$35.27	$33.95	$35.22	$35.22	713,526
2016-12-02	$33.74	$34.31	$32.88	$34.28	$34.28	1,395,809
2016-12-01	$35.98	$36.76	$33.74	$34.27	$34.27	1,384,895
2016-11-30	$36.70	$36.84	$35.62	$35.91	$35.91	1,088,602
2016-11-29	$36.84	$36.95	$36.42	$36.48	$36.48	301,813
2016-11-28	$37.27	$37.67	$36.45	$36.66	$36.66	287,154
2016-11-25	$37.25	$37.45	$36.57	$37.32	$37.32	105,381
2016-11-23	$37.45	$37.61	$37.03	$37.29	$37.29	322,373
2016-11-22	$37.63	$37.63	$36.65	$37.29	$37.29	411,615
2016-11-21	$37.88	$38.26	$37.24	$37.42	$37.42	527,307
2016-11-18	$38.41	$38.41	$37.51	$37.85	$37.85	557,795
2016-11-17	$38.77	$39.00	$38.19	$38.20	$38.20	811,277
2016-11-16	$38.16	$38.90	$37.71	$38.88	$38.88	1,034,859
2016-11-15	$36.07	$38.94	$36.04	$38.36	$38.36	1,642,304
2016-11-14	$36.00	$37.59	$35.43	$36.13	$36.13	1,963,487
2016-11-11	$33.77	$35.27	$33.45	$35.26	$35.26	825,388
2016-11-10	$35.09	$35.50	$33.23	$33.82	$33.82	1,019,639
2016-11-09	$34.11	$34.81	$33.51	$34.65	$34.65	685,996
2016-11-08	$33.31	$34.79	$32.91	$34.54	$34.54	1,467,293
2016-11-07	$31.97	$33.61	$31.70	$33.42	$33.42	2,586,553
2016-11-04	$31.00	$32.39	$30.31	$31.55	$31.55	6,658,001
2016-11-03	$39.82	$40.09	$38.92	$39.35	$39.35	772,752
2016-11-02	$40.01	$40.12	$38.78	$39.46	$39.46	1,486,466
2016-11-01	$41.52	$41.74	$40.96	$41.50	$41.50	383,495
2016-10-31	$41.39	$41.70	$41.01	$41.30	$41.30	506,644
2016-10-28	$39.96	$41.51	$39.96	$41.44	$41.44	939,796
2016-10-27	$41.05	$41.73	$39.86	$39.89	$39.89	426,982
2016-10-26	$41.96	$42.20	$40.41	$40.62	$40.62	505,782
2016-10-25	$42.90	$42.94	$41.89	$42.20	$42.20	247,179
2016-10-24	$42.07	$42.86	$41.97	$42.75	$42.75	272,072
2016-10-21	$41.05	$41.92	$40.99	$41.81	$41.81	264,490
2016-10-20	$41.01	$41.33	$40.80	$41.30	$41.30	229,852
2016-10-19	$40.51	$41.54	$40.51	$41.25	$41.25	388,785
2016-10-18	$40.75	$41.02	$40.24	$40.60	$40.60	387,168
2016-10-17	$39.69	$40.32	$39.68	$40.19	$40.19	423,465
2016-10-14	$40.55	$41.05	$39.72	$39.80	$39.80	789,555
2016-10-13	$40.84	$41.34	$40.38	$40.53	$40.53	493,532
2016-10-12	$42.41	$43.15	$41.30	$41.35	$41.35	808,415
2016-10-11	$44.30	$44.31	$42.49	$42.56	$42.56	463,445
2016-10-10	$44.13	$44.77	$43.60	$44.28	$44.28	499,047
2016-10-07	$44.73	$44.74	$42.72	$43.60	$43.60	786,837
2016-10-06	$44.80	$45.21	$44.53	$44.96	$44.96	197,455
2016-10-05	$44.75	$44.98	$44.32	$44.74	$44.74	358,203
2016-10-04	$45.83	$45.83	$44.35	$44.76	$44.76	464,138
2016-10-03	$46.33	$46.60	$45.44	$45.88	$45.88	337,540
2016-09-30	$46.30	$46.68	$45.81	$45.95	$45.95	341,254
2016-09-29	$46.94	$47.25	$46.22	$46.35	$46.35	215,267
2016-09-28	$46.95	$47.24	$46.72	$47.17	$47.17	406,171
2016-09-27	$46.73	$47.32	$46.38	$47.08	$47.08	397,527
2016-09-26	$46.22	$46.85	$45.92	$46.61	$46.61	394,523
2016-09-23	$46.49	$46.93	$46.33	$46.60	$46.60	470,224
2016-09-22	$45.95	$46.83	$45.95	$46.38	$46.38	398,581
2016-09-21	$44.86	$45.95	$44.86	$45.76	$45.76	465,415
2016-09-20	$44.49	$44.81	$44.17	$44.69	$44.69	312,909
2016-09-19	$44.55	$45.57	$43.91	$44.62	$44.62	380,406
2016-09-16	$44.05	$44.80	$43.48	$44.50	$44.50	576,905
2016-09-15	$44.03	$44.40	$43.52	$43.95	$43.95	431,870
2016-09-14	$44.49	$44.91	$43.83	$44.09	$44.09	227,753
2016-09-13	$45.14	$45.20	$43.72	$44.48	$44.48	425,487
2016-09-12	$44.51	$45.45	$44.06	$45.38	$45.38	381,320
2016-09-09	$45.12	$45.36	$44.48	$44.96	$44.96	593,971
2016-09-08	$46.74	$47.00	$45.46	$45.56	$45.56	346,876
2016-09-07	$46.92	$47.56	$46.78	$47.00	$47.00	288,728
2016-09-06	$47.00	$47.75	$46.74	$47.06	$47.06	1,052,403
2016-09-02	$45.00	$46.86	$44.85	$46.72	$46.72	928,852
2016-09-01	$43.52	$44.89	$43.24	$44.82	$44.82	729,311
2016-08-31	$44.17	$44.27	$43.56	$43.92	$43.92	274,214
2016-08-30	$43.80	$44.21	$43.67	$44.16	$44.16	177,211
2016-08-29	$43.75	$44.34	$43.60	$43.67	$43.67	298,860
2016-08-26	$44.36	$44.36	$43.43	$43.61	$43.61	443,188
2016-08-25	$44.25	$44.74	$43.83	$44.45	$44.45	268,003
2016-08-24	$44.83	$44.95	$44.00	$44.16	$44.16	229,198
2016-08-23	$44.22	$44.96	$43.69	$44.64	$44.64	244,751
2016-08-22	$43.62	$44.27	$43.55	$44.18	$44.18	313,679
2016-08-19	$44.18	$44.21	$43.70	$43.87	$43.87	307,805
2016-08-18	$43.82	$44.52	$43.48	$44.19	$44.19	412,440
2016-08-17	$44.71	$44.71	$43.66	$43.95	$43.95	275,667
2016-08-16	$45.68	$45.71	$44.72	$44.75	$44.75	258,980
2016-08-15	$44.54	$46.02	$44.13	$45.68	$45.68	660,919
2016-08-12	$44.52	$44.58	$43.99	$44.56	$44.56	282,973
2016-08-11	$44.76	$45.38	$44.50	$44.64	$44.64	361,513
2016-08-10	$44.93	$45.02	$44.34	$44.73	$44.73	335,504
2016-08-09	$44.72	$44.95	$44.37	$44.73	$44.73	356,289
2016-08-08	$45.08	$45.46	$44.40	$44.76	$44.76	677,789
2016-08-05	$44.05	$46.54	$43.38	$45.08	$45.08	1,288,341
2016-08-04	$43.22	$44.33	$41.05	$43.56	$43.56	977,798
2016-08-03	$42.43	$43.53	$39.97	$43.39	$43.39	886,267
2016-08-02	$43.74	$43.92	$42.52	$42.80	$42.80	621,512
2016-08-01	$43.35	$44.15	$42.32	$44.08	$44.08	567,930
2016-07-29	$43.86	$43.86	$41.80	$43.19	$43.19	996,464
2016-07-28	$43.56	$45.00	$42.52	$43.95	$43.95	978,505
2016-07-27	$42.85	$43.42	$42.43	$43.24	$43.24	286,964
2016-07-26	$42.57	$43.50	$42.02	$42.71	$42.71	305,481
2016-07-25	$42.54	$43.37	$42.17	$42.82	$42.82	668,341
2016-07-22	$41.47	$42.91	$41.30	$42.70	$42.70	502,200
2016-07-21	$42.76	$42.76	$41.13	$41.53	$41.53	781,463
2016-07-20	$42.46	$43.72	$42.10	$42.92	$42.92	470,867
2016-07-19	$42.41	$43.21	$42.11	$42.17	$42.17	350,971
2016-07-18	$43.15	$43.89	$42.79	$42.89	$42.89	498,887
2016-07-15	$43.52	$43.65	$42.82	$43.15	$43.15	598,471
2016-07-14	$41.12	$43.61	$40.68	$43.09	$43.09	1,976,175
2016-07-13	$40.72	$41.13	$39.93	$40.02	$40.02	434,188
2016-07-12	$39.46	$41.39	$39.17	$40.62	$40.62	1,134,204
2016-07-11	$38.72	$39.41	$38.29	$39.14	$39.14	565,947
2016-07-08	$37.89	$38.67	$37.67	$38.59	$38.59	850,086
2016-07-07	$38.32	$38.32	$37.57	$37.88	$37.88	385,159
2016-07-06	$38.15	$38.85	$37.90	$38.27	$38.27	321,510
2016-07-05	$38.39	$38.95	$37.48	$38.24	$38.24	524,004
2016-07-01	$38.30	$39.90	$38.30	$38.67	$38.67	533,367
2016-06-30	$37.76	$38.07	$37.15	$38.06	$38.06	715,217
2016-06-29	$36.77	$37.88	$36.46	$37.62	$37.62	865,845
2016-06-28	$36.80	$37.80	$36.28	$36.49	$36.49	1,087,943
2016-06-27	$39.38	$39.42	$36.35	$36.63	$36.63	1,174,378
2016-06-24	$40.97	$41.72	$39.48	$39.82	$39.82	1,189,000
2016-06-23	$42.25	$43.14	$41.72	$43.08	$43.08	532,862
2016-06-22	$42.99	$42.99	$41.60	$41.69	$41.69	378,432
2016-06-21	$42.79	$43.19	$42.32	$42.87	$42.87	292,549
2016-06-20	$42.14	$43.00	$41.74	$42.59	$42.59	453,950
2016-06-17	$42.12	$42.16	$40.57	$41.72	$41.72	960,810
2016-06-16	$42.01	$42.36	$41.57	$42.01	$42.01	696,500
2016-06-15	$42.10	$42.30	$41.83	$41.89	$41.89	351,633
2016-06-14	$41.77	$42.25	$41.56	$42.09	$42.09	387,674
2016-06-13	$41.58	$42.60	$41.51	$42.05	$42.05	490,720
2016-06-10	$41.61	$42.49	$41.40	$41.86	$41.86	486,645
2016-06-09	$42.63	$42.80	$41.90	$42.11	$42.11	548,753
2016-06-08	$42.47	$43.38	$41.74	$42.95	$42.95	684,381
2016-06-07	$42.49	$42.63	$42.07	$42.45	$42.45	389,824
2016-06-06	$42.31	$42.61	$41.99	$42.50	$42.50	623,180
2016-06-03	$41.76	$42.42	$41.28	$42.15	$42.15	672,067
2016-06-02	$40.64	$42.04	$40.27	$42.00	$42.00	1,082,398
2016-06-01	$40.26	$41.19	$39.64	$40.79	$40.79	1,331,273
2016-05-31	$39.50	$40.40	$39.08	$40.01	$40.01	779,720
2016-05-27	$38.42	$39.50	$38.42	$39.47	$39.47	431,469
2016-05-26	$37.92	$38.52	$37.82	$38.50	$38.50	255,924
2016-05-25	$37.67	$37.85	$37.38	$37.73	$37.73	256,899
2016-05-24	$37.10	$37.65	$36.90	$37.60	$37.60	371,691
2016-05-23	$37.25	$38.00	$35.55	$37.03	$37.03	394,193
2016-05-20	$36.83	$37.16	$35.37	$37.11	$37.11	376,167
2016-05-19	$36.57	$36.97	$36.01	$36.53	$36.53	277,871
2016-05-18	$36.12	$37.08	$36.02	$36.71	$36.71	341,984
2016-05-17	$37.09	$37.46	$36.13	$36.27	$36.27	479,392
2016-05-16	$37.27	$37.44	$36.80	$37.10	$37.10	328,601
2016-05-13	$37.24	$37.67	$36.82	$37.09	$37.09	364,472
2016-05-12	$37.65	$37.71	$36.73	$37.33	$37.33	665,820
2016-05-11	$37.19	$37.91	$36.48	$37.51	$37.51	666,125
2016-05-10	$36.57	$37.14	$35.92	$37.12	$37.12	634,124
2016-05-09	$35.00	$36.65	$34.80	$36.13	$36.13	835,048
2016-05-06	$33.78	$35.18	$33.53	$35.16	$35.16	612,284
2016-05-05	$35.00	$35.40	$33.48	$34.06	$34.06	1,484,435
2016-05-04	$33.47	$33.63	$32.74	$33.14	$33.14	902,979
2016-05-03	$34.08	$34.24	$33.40	$33.57	$33.57	418,774
2016-05-02	$34.59	$34.62	$33.84	$34.30	$34.30	637,246
2016-04-29	$34.12	$34.73	$33.91	$34.35	$34.35	364,798
2016-04-28	$33.38	$34.65	$33.38	$34.04	$34.04	458,672
2016-04-27	$33.97	$33.99	$33.42	$33.59	$33.59	354,516
2016-04-26	$33.77	$33.96	$33.50	$33.87	$33.87	303,541
2016-04-25	$33.70	$34.07	$33.02	$33.71	$33.71	356,976
2016-04-22	$34.30	$34.30	$33.67	$33.76	$33.76	361,261
2016-04-21	$33.67	$34.64	$33.50	$34.47	$34.47	444,140
2016-04-20	$33.51	$33.78	$33.15	$33.51	$33.51	258,481
2016-04-19	$34.25	$34.45	$33.53	$33.60	$33.60	391,022
2016-04-18	$33.19	$34.53	$33.19	$34.13	$34.13	485,345
2016-04-15	$33.82	$33.84	$33.09	$33.38	$33.38	296,348
2016-04-14	$33.96	$34.18	$33.57	$33.82	$33.82	597,469
2016-04-13	$33.12	$34.11	$33.01	$34.06	$34.06	288,397
2016-04-12	$33.04	$33.05	$32.13	$32.92	$32.92	389,863
2016-04-11	$34.00	$34.50	$32.97	$33.00	$33.00	290,197
2016-04-08	$33.49	$34.09	$33.19	$33.86	$33.86	486,837
2016-04-07	$34.00	$34.27	$32.96	$33.24	$33.24	582,852
2016-04-06	$33.54	$34.49	$33.48	$34.35	$34.35	353,657
2016-04-05	$33.04	$34.10	$32.95	$33.59	$33.59	404,509
2016-04-04	$33.00	$33.75	$32.47	$33.35	$33.35	497,200
2016-04-01	$32.50	$32.96	$32.16	$32.93	$32.93	396,486
2016-03-31	$32.71	$33.17	$32.19	$32.77	$32.77	463,383
2016-03-30	$32.94	$33.51	$32.49	$32.63	$32.63	441,093
2016-03-29	$31.98	$33.00	$31.23	$32.84	$32.84	397,730
2016-03-28	$32.40	$32.54	$30.88	$31.99	$31.99	354,707
2016-03-24	$31.75	$32.49	$31.67	$32.36	$32.36	350,301
2016-03-23	$32.76	$33.02	$31.91	$32.01	$32.01	256,101
2016-03-22	$32.89	$33.69	$31.60	$32.78	$32.78	282,489
2016-03-21	$32.91	$33.38	$32.56	$32.99	$32.99	375,508
2016-03-18	$32.49	$33.58	$32.08	$33.05	$33.05	561,357
2016-03-17	$31.66	$32.52	$31.50	$32.33	$32.33	362,712
2016-03-16	$30.87	$31.95	$30.84	$31.88	$31.88	371,166
2016-03-15	$30.99	$31.27	$30.60	$31.14	$31.14	327,428
2016-03-14	$31.29	$31.57	$30.28	$31.12	$31.12	341,677
2016-03-11	$30.61	$31.35	$30.27	$31.32	$31.32	562,542
2016-03-10	$30.79	$31.03	$30.03	$30.51	$30.51	367,603
2016-03-09	$30.63	$31.11	$30.10	$30.55	$30.55	396,930
2016-03-08	$30.91	$31.33	$30.50	$30.63	$30.63	474,889
2016-03-07	$31.07	$31.40	$29.89	$31.01	$31.01	398,310
2016-03-04	$30.76	$31.65	$30.24	$31.23	$31.23	438,764
2016-03-03	$30.00	$30.80	$29.86	$30.76	$30.76	604,228
2016-03-02	$29.30	$29.82	$28.82	$29.79	$29.79	466,157
2016-03-01	$29.14	$29.58	$28.71	$29.40	$29.40	862,289
2016-02-29	$29.31	$29.85	$28.75	$28.80	$28.80	540,579
2016-02-26	$29.00	$29.41	$28.47	$29.23	$29.23	653,859
2016-02-25	$28.27	$28.92	$27.85	$28.86	$28.86	944,323
2016-02-24	$26.61	$27.86	$26.55	$27.80	$27.80	651,589
2016-02-23	$27.37	$27.70	$26.90	$27.06	$27.06	663,459
2016-02-22	$26.70	$27.61	$24.78	$27.54	$27.54	1,096,122
2016-02-19	$24.94	$26.51	$24.34	$26.20	$26.20	489,326
2016-02-18	$26.76	$27.19	$24.74	$24.96	$24.96	1,190,763
2016-02-17	$25.15	$26.53	$25.15	$26.49	$26.49	793,990
2016-02-16	$25.54	$25.73	$24.47	$25.08	$25.08	823,388
2016-02-12	$24.97	$25.74	$24.64	$25.31	$25.31	1,434,398
2016-02-11	$23.00	$24.73	$22.25	$24.62	$24.62	2,980,041
2016-02-10	$24.78	$26.80	$24.11	$24.38	$24.38	1,801,858
2016-02-09	$24.94	$26.76	$24.11	$24.53	$24.53	1,121,609
2016-02-08	$27.11	$27.11	$23.90	$25.01	$25.01	1,573,456
2016-02-05	$30.87	$30.87	$27.24	$27.46	$27.46	1,379,811
2016-02-04	$30.32	$31.33	$29.56	$31.09	$31.09	370,323
2016-02-03	$31.48	$31.48	$30.02	$30.45	$30.45	474,942
2016-02-02	$31.46	$31.81	$30.66	$31.18	$31.18	512,848
2016-02-01	$30.49	$32.22	$29.71	$31.81	$31.81	957,741
2016-01-29	$30.58	$31.17	$29.85	$30.69	$30.69	703,229
2016-01-28	$31.06	$31.11	$29.05	$30.36	$30.36	855,902
2016-01-27	$31.76	$31.94	$30.75	$30.98	$30.98	639,067
2016-01-26	$31.68	$32.35	$31.25	$31.83	$31.83	350,895
2016-01-25	$33.32	$33.32	$31.37	$31.64	$31.64	452,869
2016-01-22	$32.59	$33.14	$32.06	$32.86	$32.86	511,048
2016-01-21	$31.85	$32.93	$31.00	$32.14	$32.14	956,487
2016-01-20	$29.84	$31.45	$28.90	$31.24	$31.24	1,237,416
2016-01-19	$31.66	$32.01	$30.07	$30.35	$30.35	732,461
2016-01-15	$31.12	$31.32	$30.49	$31.20	$31.20	694,626
2016-01-14	$29.99	$32.32	$29.45	$32.05	$32.05	758,270
2016-01-13	$31.64	$32.00	$29.62	$30.15	$30.15	712,712
2016-01-12	$30.20	$31.12	$29.89	$30.16	$30.16	583,295
2016-01-11	$30.14	$30.48	$29.46	$29.89	$29.89	565,292
2016-01-08	$31.15	$31.52	$29.97	$30.11	$30.11	612,193
2016-01-07	$32.12	$32.38	$30.50	$31.01	$31.01	900,699
2016-01-06	$31.11	$33.19	$31.10	$32.72	$32.72	1,658,808
2016-01-05	$34.16	$34.42	$33.78	$33.91	$33.91	494,354
2016-01-04	$33.93	$35.16	$33.47	$34.15	$34.15	714,830
2015-12-31	$34.77	$35.21	$34.40	$34.53	$34.53	523,807
2015-12-30	$35.04	$35.30	$34.73	$34.80	$34.80	314,586
2015-12-29	$34.63	$35.09	$34.38	$34.91	$34.91	236,789
2015-12-28	$34.67	$34.94	$34.29	$34.52	$34.52	153,923
2015-12-24	$34.58	$35.22	$34.34	$34.78	$34.78	189,882
2015-12-23	$34.28	$35.10	$34.09	$34.54	$34.54	487,148
2015-12-22	$34.37	$34.81	$33.81	$34.13	$34.13	604,216
2015-12-21	$34.22	$34.35	$33.84	$34.27	$34.27	291,481
2015-12-18	$34.65	$35.38	$33.60	$33.90	$33.90	1,245,344
2015-12-17	$35.49	$35.89	$34.91	$34.91	$34.91	427,115
2015-12-16	$34.84	$35.48	$34.40	$35.25	$35.25	600,246
2015-12-15	$35.00	$35.37	$34.40	$34.62	$34.62	458,310
2015-12-14	$35.09	$35.92	$34.56	$34.81	$34.81	438,790
2015-12-11	$34.84	$35.51	$34.81	$34.97	$34.97	475,821
2015-12-10	$35.94	$36.46	$35.24	$35.45	$35.45	403,781
2015-12-09	$35.91	$36.19	$35.80	$36.00	$36.00	313,801
2015-12-08	$35.57	$36.20	$35.39	$36.08	$36.08	276,025
2015-12-07	$36.24	$36.54	$35.85	$36.01	$36.01	479,242
2015-12-04	$35.05	$36.31	$35.00	$36.25	$36.25	479,656
2015-12-03	$36.44	$36.56	$34.81	$35.10	$35.10	437,095
2015-12-02	$35.85	$37.00	$35.28	$36.34	$36.34	418,135
2015-12-01	$35.91	$36.25	$34.52	$35.63	$35.63	371,204
2015-11-30	$35.71	$36.05	$34.99	$35.91	$35.91	308,473
2015-11-27	$35.23	$36.00	$35.23	$35.70	$35.70	108,884
2015-11-25	$34.40	$35.48	$34.40	$35.33	$35.33	211,015
2015-11-24	$34.00	$34.56	$33.34	$34.32	$34.32	335,484
2015-11-23	$34.84	$35.05	$34.16	$34.31	$34.31	334,498
2015-11-20	$34.73	$35.36	$34.51	$34.85	$34.85	350,081
2015-11-19	$34.06	$35.36	$33.72	$34.71	$34.71	671,359
2015-11-18	$33.74	$34.17	$33.23	$34.12	$34.12	478,434
2015-11-17	$34.56	$34.57	$33.67	$33.71	$33.71	501,396
2015-11-16	$34.66	$34.79	$34.08	$34.44	$34.44	299,433
2015-11-13	$34.84	$35.22	$34.58	$34.58	$34.58	355,200
2015-11-12	$34.56	$35.54	$34.12	$35.20	$35.20	493,430
2015-11-11	$35.04	$35.60	$34.59	$34.60	$34.60	410,218
2015-11-10	$34.80	$35.33	$34.42	$35.19	$35.19	492,952
2015-11-09	$35.48	$35.48	$34.52	$34.98	$34.98	785,405
2015-11-06	$32.55	$37.22	$32.55	$35.46	$35.46	1,682,280
2015-11-05	$32.75	$32.90	$32.04	$32.38	$32.38	989,054
2015-11-04	$32.55	$33.07	$32.28	$32.91	$32.91	699,961
2015-11-03	$32.23	$32.57	$31.87	$32.23	$32.23	471,105
2015-11-02	$31.51	$32.70	$31.32	$32.40	$32.40	534,733
2015-10-30	$30.75	$31.87	$30.51	$31.50	$31.50	552,405
2015-10-29	$32.37	$32.58	$30.49	$30.63	$30.63	619,898
2015-10-28	$31.35	$32.46	$30.85	$32.46	$32.46	497,431
2015-10-27	$31.68	$31.77	$30.89	$31.06	$31.06	595,496
2015-10-26	$32.10	$32.42	$31.64	$31.79	$31.79	648,879
2015-10-23	$32.31	$32.53	$31.63	$32.00	$32.00	1,368,953
2015-10-22	$30.99	$32.04	$30.73	$31.79	$31.79	2,211,624
2015-10-21	$33.80	$33.98	$32.03	$32.08	$32.08	864,283
2015-10-20	$35.32	$35.44	$33.54	$33.65	$33.65	858,738
2015-10-19	$36.29	$36.72	$35.24	$35.46	$35.46	379,021
2015-10-16	$36.38	$37.50	$36.22	$36.48	$36.48	372,273
2015-10-15	$35.28	$36.42	$34.51	$36.23	$36.23	473,521
2015-10-14	$36.15	$36.62	$35.25	$35.30	$35.30	220,835
2015-10-13	$36.10	$37.23	$36.10	$36.19	$36.19	194,009
2015-10-12	$36.26	$36.72	$36.02	$36.37	$36.37	383,431
2015-10-09	$35.99	$36.55	$35.63	$36.40	$36.40	327,707
2015-10-08	$35.30	$35.82	$34.36	$35.80	$35.80	287,978
2015-10-07	$34.83	$35.73	$34.36	$35.55	$35.55	509,906
2015-10-06	$35.09	$35.22	$34.29	$34.68	$34.68	204,776
2015-10-05	$34.31	$35.52	$34.17	$35.22	$35.22	427,566
2015-10-02	$32.60	$34.10	$32.58	$34.08	$34.08	314,710
2015-10-01	$33.17	$33.50	$32.43	$33.13	$33.13	524,258
2015-09-30	$33.07	$33.44	$32.37	$33.00	$33.00	1,121,204
2015-09-29	$34.18	$34.35	$32.53	$32.66	$32.66	847,823
2015-09-28	$35.22	$35.53	$34.03	$34.05	$34.05	531,900
2015-09-25	$36.69	$36.99	$35.01	$35.16	$35.16	752,392
2015-09-24	$36.40	$36.62	$36.25	$36.44	$36.44	368,998
2015-09-23	$36.80	$36.97	$36.38	$36.57	$36.57	329,432
2015-09-22	$37.40	$37.65	$36.40	$36.86	$36.86	397,559
2015-09-21	$37.82	$38.62	$37.48	$37.93	$37.93	250,365
2015-09-18	$38.13	$38.69	$37.40	$37.57	$37.57	758,503
2015-09-17	$38.48	$39.27	$38.26	$38.72	$38.72	289,818
2015-09-16	$38.47	$39.00	$38.22	$38.59	$38.59	372,019
2015-09-15	$37.50	$38.79	$37.47	$38.61	$38.61	506,000
2015-09-14	$37.75	$38.03	$37.41	$37.47	$37.47	250,873
2015-09-11	$37.45	$37.86	$37.15	$37.81	$37.81	322,249
2015-09-10	$37.19	$37.91	$36.99	$37.74	$37.74	260,839
2015-09-09	$38.02	$38.35	$37.20	$37.31	$37.31	379,272
2015-09-08	$36.92	$38.00	$36.46	$37.74	$37.74	563,295
2015-09-04	$36.28	$36.74	$36.25	$36.42	$36.42	293,555
2015-09-03	$36.44	$36.98	$35.91	$36.85	$36.85	569,467
2015-09-02	$36.04	$36.54	$35.45	$36.16	$36.16	478,535
2015-09-01	$35.17	$35.92	$35.08	$35.70	$35.70	670,305
2015-08-31	$35.97	$36.23	$35.50	$35.74	$35.74	441,018
2015-08-28	$35.82	$36.29	$35.50	$36.17	$36.17	424,423
2015-08-27	$35.90	$36.27	$35.23	$36.02	$36.02	1,152,024
2015-08-26	$34.69	$35.77	$34.44	$35.67	$35.67	565,256
2015-08-25	$36.01	$36.06	$34.02	$34.07	$34.07	915,406
2015-08-24	$34.95	$36.17	$33.23	$35.01	$35.01	1,028,287
2015-08-21	$36.81	$37.53	$36.55	$36.95	$36.95	598,947

Cornerstone OnDemand Inc (CSOD) News Headlines

Recent Cornerstone OnDemand Inc (CSOD) News

Similar Companies to Cornerstone OnDemand Inc (CSOD) in the Software-Application Industry

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

Cornerstone OnDemand Inc (CSOD) Exchange: NASDAQ