Endava plc (DAVA) Stock Profile

Data as of March 24, 2023

$65.50 ($-0.58) -0.88%

Endava plc - Daily Information

Click for more stock information on Endava plc.

Daily Information	Data
Date	March 24, 2023
Open	$65.96
Previous Close	$65.50
High	$66.38
Low	$64.35
Adjusted Open	$65.96
Previous Adjusted Close	$65.50
Adjusted High	$66.38
Adjusted Low	$64.35

Invest in Endava plc (DAVA)

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

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.

Key People Endava plc

Employee	Position
Trevor Smith	Chairman
John Edward Cotterell	Chief Executive Officer & Director
Rob Machin	Chief Operating Officer
Mark Stuart Thurston	Chief Financial Officer & Director
Helena Nimmo	Chief Information Officer
Eoin Woods	Chief Technology Officer
Justin Marcucci	Chief Digital Officer
Julian Bull	Chief Commercial Officer
Lawrence Power	Head-Sales FSIH
Oana Nistor	Group Head-Marketing
Laurence M. Madsen	Manager-Investor Relations
David Churchill	Head-People & Organisation
Rohit Vinayak Bhoothalingam	Secretary & General Counsel
Sulina Connal	Independent Non-Executive Director
Andrew Allan	Independent Director
David Alexander Pattillo	Independent Director
Ben Druskin	Independent Director
Radu Grosu	Director-Location Strategy

Company Profile Endava plc

Exchange: NYSE

IPO Date: July 27, 2018

Employees: 7,600

Sector: Technology

Industry: Software-Infrastructure

Website: Endava plc Website

Address: Bernardsford, 22 Wapping Lane, London, UK

Historical Stock Data for Endava plc (DAVA)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-24	$65.96	$66.38	$64.35	$65.50	$65.50	352,625
2023-03-23	$64.50	$67.83	$63.87	$66.08	$66.08	389,646
2023-03-22	$66.10	$67.12	$63.70	$63.70	$63.70	313,369
2023-03-21	$66.87	$67.22	$66.01	$66.08	$66.08	297,202
2023-03-20	$64.50	$65.79	$64.20	$65.39	$65.39	352,791
2023-03-17	$69.00	$69.02	$63.89	$64.37	$64.37	337,263
2023-03-16	$67.00	$69.20	$65.00	$68.71	$68.71	393,653
2023-03-15	$69.90	$69.99	$65.20	$67.74	$67.74	504,369
2023-03-14	$71.88	$73.98	$71.00	$71.45	$71.45	200,349
2023-03-13	$71.35	$73.29	$70.30	$70.57	$70.57	259,566
2023-03-10	$76.70	$76.70	$71.80	$71.94	$71.94	428,238
2023-03-09	$79.18	$80.09	$76.47	$76.75	$76.75	129,787
2023-03-08	$79.01	$80.72	$78.84	$79.52	$79.52	103,475
2023-03-07	$81.19	$82.25	$78.56	$79.14	$79.14	174,963
2023-03-06	$80.96	$81.52	$79.55	$80.74	$80.74	129,734
2023-03-03	$80.50	$81.70	$80.21	$80.52	$80.52	126,033
2023-03-02	$80.28	$81.14	$79.14	$80.65	$80.65	114,311
2023-03-01	$79.81	$80.36	$78.61	$80.28	$80.28	186,701
2023-02-28	$78.34	$80.22	$78.34	$79.54	$79.54	256,647
2023-02-27	$77.13	$80.08	$76.92	$78.95	$78.95	257,357
2023-02-24	$77.79	$77.79	$75.53	$76.42	$76.42	258,356
2023-02-23	$79.99	$80.06	$77.01	$79.32	$79.32	192,152
2023-02-22	$81.90	$81.90	$77.96	$78.81	$78.81	357,881
2023-02-21	$80.72	$82.63	$80.11	$81.55	$81.55	466,223
2023-02-17	$81.43	$82.98	$79.94	$82.63	$82.63	366,719
2023-02-16	$80.01	$84.23	$80.01	$81.61	$81.61	445,314
2023-02-15	$75.99	$85.99	$75.85	$81.97	$81.97	731,775
2023-02-14	$79.90	$81.14	$73.00	$77.00	$77.00	3,088,712
2023-02-13	$90.59	$91.23	$87.21	$88.23	$88.23	356,980
2023-02-10	$90.48	$91.76	$89.67	$90.63	$90.63	141,946
2023-02-09	$93.00	$94.15	$91.75	$91.96	$91.96	113,892
2023-02-08	$92.60	$93.84	$91.58	$92.70	$92.70	113,456
2023-02-07	$91.32	$93.17	$89.45	$92.52	$92.52	153,106
2023-02-06	$91.43	$92.52	$90.46	$91.32	$91.32	176,176
2023-02-03	$91.62	$94.69	$91.26	$93.12	$93.12	250,079
2023-02-02	$91.35	$95.00	$91.31	$94.00	$94.00	168,841
2023-02-01	$87.84	$90.24	$86.93	$90.22	$90.22	190,809
2023-01-31	$87.36	$88.64	$87.32	$87.87	$87.87	162,226
2023-01-30	$87.47	$88.53	$86.44	$87.22	$87.22	125,685
2023-01-27	$87.25	$89.85	$87.05	$88.89	$88.89	82,403
2023-01-26	$86.04	$88.29	$85.49	$87.43	$87.43	219,951
2023-01-25	$85.27	$86.53	$82.25	$85.12	$85.12	107,864
2023-01-24	$88.93	$89.79	$85.25	$85.83	$85.83	219,712
2023-01-23	$87.15	$89.39	$86.41	$88.70	$88.70	191,435
2023-01-20	$83.91	$86.87	$82.60	$86.42	$86.42	198,038
2023-01-19	$83.38	$84.98	$82.22	$83.97	$83.97	278,846
2023-01-18	$83.66	$85.50	$83.18	$84.08	$84.08	256,917
2023-01-17	$79.56	$83.06	$79.21	$82.50	$82.50	234,310
2023-01-13	$77.19	$79.02	$76.31	$78.60	$78.60	170,425
2023-01-12	$76.10	$77.95	$73.28	$77.72	$77.72	285,134
2023-01-11	$73.50	$76.50	$73.15	$76.10	$76.10	117,029
2023-01-10	$74.00	$74.78	$72.71	$73.09	$73.09	93,720
2023-01-09	$72.75	$76.88	$72.36	$74.80	$74.80	115,690
2023-01-06	$71.71	$72.39	$69.09	$71.81	$71.81	99,313
2023-01-05	$74.73	$75.14	$70.44	$71.16	$71.16	126,225
2023-01-04	$75.41	$76.39	$74.27	$75.43	$75.43	152,413
2023-01-03	$76.97	$78.44	$74.61	$75.13	$75.13	128,681
2022-12-30	$75.20	$76.86	$74.00	$76.50	$76.50	123,118
2022-12-29	$74.00	$77.66	$74.00	$77.00	$77.00	130,262
2022-12-28	$74.69	$78.00	$72.73	$73.43	$73.43	212,451
2022-12-27	$73.91	$75.43	$73.27	$75.42	$75.42	157,077
2022-12-23	$74.72	$75.59	$74.26	$74.78	$74.78	209,881
2022-12-22	$76.28	$76.28	$74.70	$75.62	$75.62	178,874
2022-12-21	$75.75	$78.13	$75.37	$77.65	$77.65	124,561
2022-12-20	$74.53	$76.01	$74.53	$75.46	$75.46	90,980
2022-12-19	$77.71	$78.07	$74.10	$75.04	$75.04	160,758
2022-12-16	$77.27	$78.62	$75.92	$77.48	$77.48	183,063
2022-12-15	$82.20	$82.20	$76.92	$77.58	$77.58	221,154
2022-12-14	$84.14	$85.24	$82.97	$83.94	$83.94	293,422
2022-12-13	$83.09	$86.93	$82.99	$84.46	$84.46	343,956
2022-12-12	$79.83	$81.69	$79.63	$80.32	$80.32	191,983
2022-12-09	$77.37	$80.55	$77.07	$79.30	$79.30	175,248
2022-12-08	$76.86	$78.67	$76.07	$77.91	$77.91	130,500
2022-12-07	$78.00	$78.04	$74.21	$76.71	$76.71	219,190
2022-12-06	$82.24	$82.24	$78.01	$78.44	$78.44	247,890
2022-12-05	$83.00	$83.90	$80.10	$81.82	$81.82	358,154
2022-12-02	$79.32	$83.64	$78.74	$83.13	$83.13	289,241
2022-12-01	$75.26	$81.04	$75.02	$80.60	$80.60	351,405
2022-11-30	$71.10	$77.65	$71.10	$76.71	$76.71	429,267
2022-11-29	$72.21	$72.50	$70.65	$70.77	$70.77	307,555
2022-11-28	$73.23	$74.57	$72.50	$72.76	$72.76	170,176
2022-11-25	$74.14	$75.16	$73.17	$74.44	$74.44	53,168
2022-11-23	$75.00	$76.25	$74.16	$74.63	$74.63	250,011
2022-11-22	$77.19	$77.50	$72.70	$75.16	$75.16	149,589
2022-11-21	$77.53	$79.15	$77.03	$77.92	$77.92	229,411
2022-11-18	$79.36	$80.41	$76.60	$79.08	$79.08	281,193
2022-11-17	$77.22	$79.38	$77.22	$78.80	$78.80	277,736
2022-11-16	$80.58	$80.58	$75.55	$79.50	$79.50	440,969
2022-11-15	$73.93	$82.29	$73.48	$80.45	$80.45	813,497
2022-11-14	$71.39	$71.97	$69.19	$69.62	$69.62	530,198
2022-11-11	$67.65	$73.80	$67.65	$71.54	$71.54	451,474
2022-11-10	$66.53	$70.25	$66.41	$68.27	$68.27	336,651
2022-11-09	$63.83	$65.17	$62.17	$63.93	$63.93	238,818
2022-11-08	$66.09	$67.35	$64.56	$65.58	$65.58	483,337
2022-11-07	$66.86	$66.86	$62.61	$65.79	$65.79	456,593
2022-11-04	$67.96	$68.68	$64.16	$66.06	$66.06	319,171
2022-11-03	$71.83	$71.83	$66.47	$66.97	$66.97	251,463
2022-11-02	$74.00	$75.14	$71.41	$71.72	$71.72	188,494
2022-11-01	$77.53	$78.95	$73.28	$74.34	$74.34	283,159
2022-10-31	$76.50	$77.21	$74.98	$76.24	$76.24	120,566
2022-10-28	$75.05	$76.90	$73.37	$76.47	$76.47	180,847
2022-10-27	$73.87	$75.99	$73.75	$74.99	$74.99	346,852
2022-10-26	$71.94	$75.55	$71.48	$73.88	$73.88	189,378
2022-10-25	$70.10	$73.95	$69.37	$73.57	$73.57	151,809
2022-10-24	$68.48	$70.10	$66.48	$69.84	$69.84	194,369
2022-10-21	$68.15	$68.76	$65.39	$68.00	$68.00	217,514
2022-10-20	$69.11	$71.16	$67.55	$68.17	$68.17	333,646
2022-10-19	$71.05	$73.19	$67.60	$68.91	$68.91	335,041
2022-10-18	$71.99	$73.81	$70.74	$71.92	$71.92	301,947
2022-10-17	$69.05	$72.24	$69.05	$70.02	$70.02	234,438
2022-10-14	$68.93	$70.42	$67.73	$68.72	$68.72	411,955
2022-10-13	$62.90	$68.25	$62.00	$67.78	$67.78	365,309
2022-10-12	$64.27	$65.51	$61.55	$64.82	$64.82	482,154
2022-10-11	$67.62	$67.62	$62.85	$63.73	$63.73	1,134,708
2022-10-10	$73.63	$73.63	$67.48	$68.26	$68.26	314,573
2022-10-07	$76.68	$77.08	$73.67	$73.97	$73.97	175,249
2022-10-06	$81.34	$82.38	$78.00	$78.23	$78.23	152,024
2022-10-05	$79.16	$82.31	$78.60	$81.78	$81.78	162,193
2022-10-04	$77.76	$80.69	$77.56	$80.29	$80.29	482,680
2022-10-03	$80.63	$82.48	$78.07	$78.90	$78.90	342,080
2022-09-30	$80.45	$83.86	$80.22	$80.63	$80.63	191,181
2022-09-29	$81.25	$82.27	$79.28	$80.26	$80.26	296,827
2022-09-28	$77.74	$83.49	$77.73	$82.27	$82.27	270,029
2022-09-27	$80.90	$85.19	$75.92	$77.64	$77.64	711,188
2022-09-26	$76.11	$81.20	$76.11	$79.58	$79.58	832,167
2022-09-23	$73.82	$77.05	$73.20	$76.94	$76.94	435,336
2022-09-22	$78.75	$79.02	$74.76	$74.96	$74.96	203,333
2022-09-21	$77.68	$81.61	$76.75	$78.57	$78.57	286,733
2022-09-20	$80.31	$80.31	$76.43	$76.74	$76.74	197,855
2022-09-19	$78.11	$81.34	$78.11	$80.67	$80.67	275,031
2022-09-16	$83.12	$83.29	$78.17	$78.65	$78.65	457,342
2022-09-15	$86.97	$90.64	$83.63	$84.17	$84.17	494,510
2022-09-14	$91.46	$91.46	$86.51	$87.97	$87.97	161,775
2022-09-13	$94.07	$94.12	$90.59	$90.59	$90.59	107,372
2022-09-12	$97.71	$97.85	$94.69	$96.75	$96.75	145,488
2022-09-09	$95.00	$96.70	$93.76	$96.14	$96.14	202,419
2022-09-08	$93.92	$95.40	$92.23	$94.31	$94.31	162,389
2022-09-07	$94.76	$95.32	$93.33	$94.93	$94.93	254,550
2022-09-06	$97.70	$97.70	$93.08	$94.01	$94.01	149,625
2022-09-02	$99.40	$101.85	$97.36	$98.70	$98.70	105,166
2022-09-01	$99.57	$101.07	$95.85	$99.98	$99.98	121,963
2022-08-31	$99.03	$101.77	$98.90	$101.00	$101.00	74,870
2022-08-30	$99.16	$101.40	$97.69	$99.21	$99.21	126,524
2022-08-29	$97.79	$100.02	$96.21	$97.69	$97.69	138,068
2022-08-26	$108.00	$108.00	$99.55	$99.78	$99.78	92,637
2022-08-25	$106.89	$109.05	$106.33	$108.07	$108.07	79,216
2022-08-24	$104.92	$107.20	$104.31	$106.18	$106.18	57,174
2022-08-23	$103.99	$105.50	$103.49	$104.34	$104.34	46,289
2022-08-22	$104.61	$105.70	$102.45	$103.99	$103.99	29,858
2022-08-19	$106.11	$106.83	$103.43	$106.61	$106.61	65,512
2022-08-18	$108.51	$110.04	$107.30	$107.50	$107.50	55,571
2022-08-17	$110.86	$111.33	$107.57	$108.51	$108.51	150,979
2022-08-16	$113.36	$113.93	$111.68	$112.73	$112.73	71,880
2022-08-15	$114.28	$114.75	$111.78	$114.68	$114.68	137,066
2022-08-12	$111.06	$115.86	$110.27	$114.41	$114.41	118,757
2022-08-11	$112.18	$112.18	$109.62	$110.34	$110.34	160,838
2022-08-10	$106.72	$111.50	$106.72	$110.32	$110.32	160,333
2022-08-09	$107.85	$108.00	$104.46	$104.75	$104.75	69,260
2022-08-08	$109.60	$111.73	$106.84	$107.23	$107.23	195,499
2022-08-05	$110.16	$112.57	$109.54	$109.96	$109.96	83,241
2022-08-04	$107.57	$112.18	$105.54	$111.60	$111.60	170,135
2022-08-03	$104.16	$109.74	$103.80	$108.39	$108.39	126,965
2022-08-02	$102.30	$104.30	$101.40	$103.55	$103.55	77,576
2022-08-01	$102.52	$103.51	$99.90	$102.81	$102.81	126,036
2022-07-29	$99.00	$103.08	$97.51	$102.00	$102.00	155,983
2022-07-28	$95.62	$99.59	$93.88	$99.21	$99.21	110,826
2022-07-27	$93.18	$96.69	$92.40	$95.70	$95.70	105,015
2022-07-26	$92.91	$92.91	$90.00	$91.75	$91.75	75,864
2022-07-25	$94.82	$94.82	$91.47	$93.11	$93.11	81,409
2022-07-22	$95.37	$96.53	$94.48	$95.05	$95.05	145,092
2022-07-21	$91.13	$95.79	$90.10	$95.32	$95.32	162,568
2022-07-20	$89.08	$92.83	$89.02	$90.99	$90.99	105,231
2022-07-19	$86.70	$89.97	$86.70	$89.48	$89.48	65,431
2022-07-18	$86.04	$87.80	$85.56	$85.99	$85.99	59,107
2022-07-15	$84.09	$86.51	$83.52	$84.78	$84.78	36,973
2022-07-14	$85.06	$85.71	$82.01	$84.17	$84.17	83,875
2022-07-13	$85.19	$87.93	$84.47	$86.03	$86.03	92,144
2022-07-12	$89.20	$90.44	$85.53	$86.54	$86.54	147,136
2022-07-11	$90.07	$90.50	$87.36	$90.11	$90.11	68,144
2022-07-08	$90.70	$93.12	$89.12	$91.48	$91.48	47,802
2022-07-07	$88.91	$91.56	$88.91	$91.12	$91.12	103,950
2022-07-06	$90.00	$91.39	$87.02	$89.03	$89.03	91,764
2022-07-05	$88.03	$90.10	$85.39	$90.00	$90.00	295,126
2022-07-01	$87.31	$89.90	$86.44	$89.00	$89.00	177,178
2022-06-30	$91.55	$92.16	$87.12	$88.27	$88.27	266,487
2022-06-29	$93.68	$94.67	$92.00	$93.31	$93.31	65,621
2022-06-28	$99.93	$100.56	$91.54	$93.53	$93.53	218,302
2022-06-27	$100.82	$100.99	$98.15	$99.67	$99.67	90,299
2022-06-24	$100.52	$101.37	$97.62	$100.14	$100.14	92,734
2022-06-23	$90.87	$99.62	$90.55	$98.78	$98.78	199,058
2022-06-22	$88.60	$91.50	$87.97	$91.33	$91.33	85,844
2022-06-21	$90.19	$92.04	$89.15	$89.91	$89.91	110,522
2022-06-17	$84.28	$90.24	$83.31	$88.58	$88.58	165,793
2022-06-16	$87.93	$90.17	$82.73	$82.96	$82.96	91,048
2022-06-15	$88.71	$91.74	$87.03	$90.80	$90.80	211,549
2022-06-14	$90.00	$90.56	$87.13	$88.37	$88.37	202,571
2022-06-13	$97.00	$97.20	$90.36	$90.64	$90.64	144,617
2022-06-10	$101.00	$101.90	$98.84	$99.76	$99.76	191,673
2022-06-09	$105.45	$105.74	$102.62	$102.66	$102.66	73,801
2022-06-08	$109.00	$110.76	$106.62	$106.90	$106.90	119,607
2022-06-07	$104.16	$109.50	$104.01	$108.74	$108.74	174,997
2022-06-06	$107.01	$109.90	$106.38	$106.41	$106.41	110,916
2022-06-03	$104.98	$107.98	$104.78	$105.71	$105.71	141,148
2022-06-02	$102.61	$106.84	$102.61	$106.54	$106.54	271,147
2022-06-01	$101.20	$104.02	$101.04	$102.83	$102.83	152,898
2022-05-31	$104.33	$105.50	$100.07	$100.89	$100.89	222,212
2022-05-27	$94.00	$105.17	$93.51	$105.02	$105.02	426,223
2022-05-26	$87.71	$92.68	$86.17	$91.90	$91.90	152,494
2022-05-25	$88.68	$91.46	$88.35	$88.50	$88.50	185,583
2022-05-24	$93.60	$93.60	$89.68	$90.33	$90.33	128,941
2022-05-23	$96.83	$97.25	$94.38	$95.90	$95.90	62,263
2022-05-20	$97.76	$98.69	$93.27	$95.98	$95.98	237,667
2022-05-19	$90.35	$97.11	$90.00	$96.19	$96.19	152,602
2022-05-18	$94.49	$95.30	$91.16	$91.50	$91.50	131,103
2022-05-17	$99.38	$100.48	$95.29	$95.90	$95.90	151,741
2022-05-16	$103.88	$104.86	$96.65	$97.50	$97.50	163,545
2022-05-13	$99.68	$105.10	$99.68	$103.98	$103.98	236,430
2022-05-12	$93.47	$102.49	$92.64	$97.15	$97.15	348,512
2022-05-11	$96.46	$99.92	$93.55	$93.80	$93.80	254,340
2022-05-10	$96.50	$98.83	$92.72	$97.22	$97.22	311,240
2022-05-09	$100.00	$100.68	$93.52	$94.50	$94.50	244,394
2022-05-06	$104.00	$105.47	$99.21	$102.77	$102.77	325,154
2022-05-05	$107.78	$107.78	$102.97	$104.84	$104.84	418,834
2022-05-04	$105.00	$109.01	$102.09	$108.98	$108.98	241,542
2022-05-03	$100.85	$107.43	$100.65	$106.18	$106.18	215,109
2022-05-02	$100.46	$104.60	$99.74	$104.38	$104.38	194,807
2022-04-29	$104.40	$107.47	$100.23	$100.60	$100.60	158,091
2022-04-28	$105.95	$105.97	$98.46	$105.84	$105.84	635,852
2022-04-27	$110.22	$111.57	$103.88	$104.02	$104.02	463,847
2022-04-26	$113.23	$113.23	$109.37	$109.74	$109.74	306,018
2022-04-25	$107.78	$114.27	$107.26	$113.53	$113.53	310,544
2022-04-22	$112.35	$113.88	$108.55	$108.82	$108.82	176,005
2022-04-21	$119.50	$120.27	$111.83	$112.52	$112.52	201,086
2022-04-20	$120.30	$121.73	$117.35	$117.57	$117.57	267,206
2022-04-19	$116.63	$119.92	$114.51	$119.46	$119.46	146,197
2022-04-18	$118.08	$118.94	$116.05	$116.55	$116.55	171,043
2022-04-14	$122.34	$122.60	$118.51	$119.30	$119.30	280,526
2022-04-13	$123.74	$123.74	$120.76	$122.89	$122.89	166,136
2022-04-12	$125.00	$127.31	$122.12	$122.20	$122.20	127,884
2022-04-11	$128.06	$128.99	$123.13	$123.57	$123.57	227,866
2022-04-08	$126.63	$131.95	$126.17	$129.28	$129.28	134,138
2022-04-07	$129.09	$131.31	$125.30	$128.08	$128.08	154,813
2022-04-06	$132.00	$133.01	$127.12	$128.97	$128.97	224,497
2022-04-05	$138.00	$138.51	$132.29	$133.64	$133.64	117,201
2022-04-04	$130.69	$140.51	$130.69	$138.15	$138.15	226,721
2022-04-01	$133.00	$135.43	$129.45	$130.99	$130.99	200,896
2022-03-31	$132.10	$136.32	$132.10	$133.03	$133.03	283,524
2022-03-30	$135.28	$136.95	$130.38	$132.93	$132.93	472,783
2022-03-29	$132.40	$135.62	$128.58	$135.28	$135.28	347,516
2022-03-28	$132.08	$134.00	$129.39	$131.00	$131.00	196,106
2022-03-25	$133.73	$133.73	$128.03	$132.10	$132.10	218,831
2022-03-24	$133.46	$134.52	$130.64	$133.63	$133.63	131,275
2022-03-23	$133.51	$136.65	$131.36	$132.31	$132.31	176,873
2022-03-22	$130.37	$135.65	$129.70	$134.42	$134.42	212,068
2022-03-21	$129.16	$131.58	$126.79	$130.18	$130.18	128,005
2022-03-18	$126.47	$129.06	$126.44	$128.47	$128.47	480,412
2022-03-17	$123.23	$128.07	$122.01	$128.06	$128.06	287,639
2022-03-16	$116.48	$122.81	$116.48	$122.51	$122.51	292,169
2022-03-15	$109.49	$114.64	$108.32	$114.42	$114.42	181,362
2022-03-14	$108.34	$111.53	$107.41	$109.56	$109.56	254,405
2022-03-11	$110.30	$110.30	$106.40	$106.63	$106.63	338,798
2022-03-10	$109.71	$113.04	$106.77	$108.45	$108.45	367,899
2022-03-09	$107.59	$114.13	$106.27	$112.25	$112.25	443,106
2022-03-08	$99.82	$109.00	$98.36	$104.22	$104.22	468,119
2022-03-07	$99.49	$103.85	$93.97	$100.50	$100.50	1,046,295
2022-03-04	$111.74	$112.58	$96.62	$100.47	$100.47	1,066,506
2022-03-03	$136.10	$137.93	$112.52	$113.08	$113.08	621,955
2022-03-02	$133.01	$136.74	$132.12	$134.27	$134.27	362,794
2022-03-01	$133.00	$134.99	$131.24	$132.16	$132.16	608,193
2022-02-28	$132.26	$134.70	$131.21	$133.18	$133.18	663,642
2022-02-25	$128.03	$132.82	$126.46	$132.17	$132.17	232,172
2022-02-24	$121.36	$127.03	$119.03	$126.91	$126.91	446,803
2022-02-23	$129.30	$131.96	$127.00	$127.86	$127.86	352,587
2022-02-22	$130.22	$133.58	$125.46	$128.75	$128.75	277,104
2022-02-18	$137.30	$139.76	$135.70	$135.87	$135.87	299,840
2022-02-17	$142.49	$146.47	$135.17	$137.08	$137.08	316,479
2022-02-16	$133.50	$143.09	$132.45	$142.29	$142.29	558,516
2022-02-15	$127.15	$132.45	$127.15	$132.11	$132.11	193,104
2022-02-14	$128.14	$130.99	$125.51	$127.14	$127.14	432,337
2022-02-11	$135.00	$136.92	$126.24	$128.32	$128.32	420,336
2022-02-10	$130.95	$138.69	$130.04	$136.30	$136.30	469,593
2022-02-09	$130.99	$133.63	$130.02	$132.74	$132.74	197,769
2022-02-08	$123.57	$128.72	$123.39	$128.30	$128.30	131,809
2022-02-07	$126.38	$129.63	$124.65	$125.19	$125.19	134,625
2022-02-04	$121.30	$128.00	$121.14	$127.08	$127.08	251,728
2022-02-03	$120.85	$124.45	$120.14	$121.84	$121.84	230,485
2022-02-02	$126.83	$126.86	$121.17	$123.38	$123.38	171,179
2022-02-01	$121.29	$125.77	$119.63	$124.46	$124.46	189,449
2022-01-31	$114.99	$121.89	$114.99	$121.62	$121.62	222,435
2022-01-28	$109.66	$114.64	$107.03	$114.42	$114.42	128,239
2022-01-27	$112.08	$113.35	$109.27	$110.00	$110.00	253,309
2022-01-26	$112.40	$117.32	$110.30	$110.63	$110.63	203,652
2022-01-25	$114.55	$114.97	$107.69	$109.66	$109.66	256,337
2022-01-24	$110.53	$115.98	$105.20	$115.66	$115.66	326,255
2022-01-21	$117.36	$119.53	$113.41	$113.44	$113.44	295,808
2022-01-20	$120.00	$122.99	$118.79	$119.23	$119.23	184,784
2022-01-19	$122.08	$126.12	$118.68	$119.34	$119.34	190,728
2022-01-18	$126.47	$128.00	$121.80	$122.69	$122.69	257,305
2022-01-14	$130.24	$133.39	$125.45	$129.44	$129.44	165,327
2022-01-13	$135.00	$137.79	$129.12	$129.15	$129.15	191,305
2022-01-12	$138.37	$139.02	$133.28	$134.53	$134.53	184,949
2022-01-11	$133.82	$136.69	$131.67	$133.99	$133.99	111,528
2022-01-10	$129.26	$134.22	$125.23	$133.82	$133.82	282,150
2022-01-07	$140.00	$140.76	$128.74	$129.22	$129.22	273,534
2022-01-06	$139.30	$142.91	$136.21	$139.17	$139.17	162,737
2022-01-05	$142.95	$143.75	$139.10	$139.96	$139.96	198,853
2022-01-04	$160.00	$160.10	$142.09	$142.98	$142.98	338,396
2022-01-03	$167.00	$167.98	$159.13	$159.85	$159.85	144,820
2021-12-31	$165.11	$168.36	$165.11	$167.92	$167.92	126,522
2021-12-30	$167.09	$168.55	$163.66	$164.94	$164.94	164,378
2021-12-29	$165.52	$169.48	$164.69	$168.05	$168.05	155,618
2021-12-28	$170.27	$170.88	$165.97	$167.03	$167.03	102,193
2021-12-27	$165.98	$170.72	$164.12	$170.13	$170.13	196,868
2021-12-23	$162.00	$166.80	$160.60	$163.12	$163.12	243,099
2021-12-22	$153.79	$159.91	$151.13	$159.74	$159.74	240,757
2021-12-21	$150.90	$154.11	$148.50	$154.10	$154.10	282,763
2021-12-20	$146.43	$152.28	$146.01	$149.75	$149.75	196,732
2021-12-17	$141.18	$150.00	$140.34	$148.64	$148.64	354,713
2021-12-16	$145.26	$150.36	$142.55	$143.99	$143.99	267,258
2021-12-15	$146.28	$147.26	$139.67	$144.31	$144.31	217,574
2021-12-14	$145.59	$147.99	$142.51	$146.74	$146.74	146,924
2021-12-13	$148.64	$153.04	$144.09	$147.66	$147.66	143,993
2021-12-10	$150.00	$150.56	$146.56	$149.69	$149.69	107,598
2021-12-09	$154.27	$154.30	$149.14	$149.31	$149.31	159,199
2021-12-08	$148.39	$156.13	$147.07	$155.00	$155.00	253,360
2021-12-07	$142.34	$147.22	$142.26	$147.05	$147.05	139,761
2021-12-06	$138.92	$141.22	$134.42	$139.37	$139.37	179,496
2021-12-03	$146.44	$148.35	$137.61	$140.02	$140.02	323,215
2021-12-02	$152.14	$153.39	$143.83	$146.52	$146.52	320,122
2021-12-01	$157.45	$159.66	$152.00	$152.98	$152.98	198,602
2021-11-30	$161.28	$161.99	$152.38	$156.54	$156.54	219,223
2021-11-29	$153.62	$162.00	$153.62	$161.34	$161.34	366,444
2021-11-26	$150.84	$153.43	$149.50	$151.48	$151.48	81,925
2021-11-24	$149.36	$153.18	$148.27	$152.21	$152.21	128,467
2021-11-23	$154.01	$154.51	$147.99	$151.06	$151.06	302,578
2021-11-22	$158.40	$159.00	$151.05	$152.50	$152.50	419,411
2021-11-19	$159.10	$161.35	$153.17	$155.76	$155.76	286,816
2021-11-18	$163.27	$164.28	$159.52	$159.52	$159.52	165,512
2021-11-17	$167.50	$167.50	$163.52	$163.94	$163.94	139,461
2021-11-16	$165.14	$169.68	$156.79	$164.79	$164.79	272,925
2021-11-15	$171.50	$172.41	$164.20	$166.38	$166.38	243,929
2021-11-12	$168.39	$169.55	$166.02	$166.03	$166.03	223,502
2021-11-11	$164.20	$168.50	$164.20	$167.07	$167.07	79,375
2021-11-10	$169.42	$170.15	$161.55	$163.01	$163.01	156,340
2021-11-09	$166.97	$170.42	$165.50	$170.12	$170.12	146,983
2021-11-08	$169.58	$171.49	$165.90	$166.05	$166.05	148,509
2021-11-05	$166.36	$171.43	$165.50	$167.99	$167.99	210,389
2021-11-04	$163.38	$165.88	$162.06	$164.88	$164.88	204,770
2021-11-03	$167.09	$168.11	$159.29	$162.47	$162.47	181,048
2021-11-02	$166.08	$167.60	$161.32	$167.54	$167.54	237,597
2021-11-01	$164.58	$167.51	$160.00	$161.87	$161.87	419,633
2021-10-29	$159.04	$159.55	$155.86	$158.46	$158.46	129,987
2021-10-28	$155.18	$159.22	$155.06	$159.02	$159.02	128,045
2021-10-27	$155.64	$156.88	$153.22	$154.84	$154.84	192,845
2021-10-26	$156.43	$156.43	$152.52	$155.84	$155.84	124,031
2021-10-25	$152.20	$155.75	$149.58	$154.13	$154.13	129,743
2021-10-22	$149.00	$151.06	$148.92	$150.84	$150.84	147,658
2021-10-21	$146.10	$150.49	$145.01	$149.44	$149.44	197,415
2021-10-20	$151.76	$151.76	$145.12	$146.08	$146.08	187,036
2021-10-19	$150.94	$153.22	$149.32	$150.46	$150.46	286,504
2021-10-18	$148.66	$151.18	$148.05	$150.00	$150.00	201,982
2021-10-15	$148.50	$150.42	$146.70	$148.48	$148.48	226,188
2021-10-14	$150.65	$153.42	$148.28	$148.28	$148.28	370,214
2021-10-13	$148.79	$150.41	$146.19	$150.04	$150.04	191,597
2021-10-12	$150.00	$151.05	$146.73	$148.41	$148.41	145,037
2021-10-11	$152.37	$154.66	$148.92	$149.47	$149.47	136,406
2021-10-08	$152.37	$153.73	$147.64	$153.56	$153.56	272,658
2021-10-07	$145.54	$153.75	$145.54	$151.31	$151.31	341,720
2021-10-06	$144.06	$145.64	$142.00	$144.86	$144.86	198,279
2021-10-05	$138.07	$147.95	$137.50	$144.10	$144.10	435,358
2021-10-04	$141.00	$142.50	$135.83	$138.07	$138.07	353,744
2021-10-01	$135.20	$140.63	$134.91	$140.51	$140.51	328,269
2021-09-30	$134.75	$136.21	$130.34	$135.85	$135.85	312,606
2021-09-29	$128.37	$135.29	$126.23	$134.37	$134.37	558,357
2021-09-28	$126.00	$128.57	$118.50	$125.21	$125.21	579,329
2021-09-27	$122.49	$122.49	$116.72	$117.77	$117.77	213,036
2021-09-24	$121.60	$124.90	$120.70	$122.69	$122.69	184,853
2021-09-23	$120.98	$121.68	$113.88	$121.19	$121.19	658,107
2021-09-22	$129.15	$129.15	$121.31	$121.85	$121.85	846,474
2021-09-21	$132.32	$132.86	$129.99	$130.00	$130.00	234,958
2021-09-20	$131.89	$132.54	$129.77	$130.51	$130.51	146,123
2021-09-17	$136.75	$137.59	$133.00	$133.64	$133.64	80,283
2021-09-16	$140.08	$140.34	$136.31	$136.79	$136.79	71,375
2021-09-15	$136.76	$141.62	$135.99	$139.90	$139.90	121,128
2021-09-14	$132.56	$138.29	$131.60	$136.08	$136.08	117,844
2021-09-13	$139.01	$139.83	$128.01	$131.91	$131.91	294,888
2021-09-10	$134.60	$141.00	$134.40	$138.70	$138.70	316,172
2021-09-09	$134.63	$135.92	$133.33	$134.53	$134.53	205,924
2021-09-08	$134.23	$136.83	$130.85	$135.34	$135.34	215,000
2021-09-07	$136.03	$138.90	$133.62	$134.03	$134.03	133,141
2021-09-03	$135.76	$136.37	$134.25	$136.03	$136.03	263,551
2021-09-02	$134.50	$136.55	$133.51	$135.60	$135.60	220,405
2021-09-01	$134.83	$136.18	$133.37	$135.83	$135.83	145,757
2021-08-31	$135.77	$136.08	$133.70	$133.90	$133.90	89,820
2021-08-30	$133.03	$136.46	$131.72	$134.47	$134.47	115,996
2021-08-27	$137.00	$137.59	$131.42	$134.02	$134.02	270,393
2021-08-26	$136.44	$137.30	$135.24	$136.96	$136.96	176,748
2021-08-25	$137.00	$137.00	$133.56	$136.51	$136.51	73,276
2021-08-24	$140.82	$140.82	$135.91	$135.97	$135.97	97,842
2021-08-23	$138.04	$139.86	$136.88	$138.98	$138.98	107,855
2021-08-20	$138.01	$139.49	$135.60	$137.42	$137.42	163,177
2021-08-19	$140.53	$143.50	$138.23	$138.89	$138.89	225,771
2021-08-18	$138.51	$141.93	$138.03	$141.15	$141.15	134,572
2021-08-17	$138.96	$139.93	$137.01	$138.93	$138.93	120,110
2021-08-16	$139.16	$139.85	$136.32	$139.39	$139.39	146,634
2021-08-13	$136.77	$139.38	$136.24	$138.31	$138.31	121,274
2021-08-12	$129.84	$136.50	$129.05	$136.00	$136.00	193,706
2021-08-11	$128.46	$130.36	$128.31	$129.17	$129.17	262,450
2021-08-10	$128.26	$130.97	$128.26	$128.37	$128.37	79,717
2021-08-09	$128.87	$129.98	$127.50	$128.33	$128.33	75,324
2021-08-06	$129.31	$129.78	$126.10	$129.22	$129.22	61,788
2021-08-05	$131.40	$131.76	$127.30	$129.25	$129.25	130,627
2021-08-04	$124.43	$131.60	$124.43	$130.68	$130.68	133,135
2021-08-03	$127.27	$128.12	$123.35	$124.84	$124.84	157,958
2021-08-02	$129.40	$130.89	$126.15	$126.38	$126.38	146,002
2021-07-30	$127.95	$129.66	$127.88	$128.62	$128.62	139,581
2021-07-29	$126.17	$129.97	$126.00	$128.48	$128.48	64,511
2021-07-28	$121.13	$125.89	$119.05	$125.50	$125.50	289,518
2021-07-27	$120.36	$121.24	$118.20	$120.75	$120.75	114,271
2021-07-26	$122.80	$122.90	$120.13	$121.37	$121.37	114,830
2021-07-23	$121.41	$123.91	$120.39	$122.80	$122.80	77,317
2021-07-22	$122.16	$124.00	$121.18	$122.03	$122.03	101,425
2021-07-21	$124.30	$125.60	$119.67	$122.16	$122.16	275,839
2021-07-20	$123.29	$125.45	$122.95	$124.80	$124.80	245,415
2021-07-19	$120.71	$125.87	$119.16	$123.11	$123.11	213,277
2021-07-16	$121.10	$123.78	$119.71	$121.41	$121.41	294,591
2021-07-15	$118.65	$120.77	$118.00	$120.46	$120.46	126,029
2021-07-14	$120.71	$121.05	$118.20	$118.65	$118.65	146,748
2021-07-13	$118.89	$119.80	$117.60	$118.97	$118.97	62,159
2021-07-12	$118.90	$120.05	$117.87	$118.56	$118.56	40,881
2021-07-09	$119.22	$119.80	$116.84	$118.63	$118.63	93,773
2021-07-08	$117.62	$119.46	$115.01	$118.98	$118.98	103,257
2021-07-07	$120.27	$120.27	$117.30	$118.60	$118.60	140,474
2021-07-06	$117.94	$120.17	$117.22	$119.60	$119.60	214,023
2021-07-02	$117.01	$117.94	$115.99	$117.23	$117.23	104,831
2021-07-01	$113.38	$118.37	$113.38	$116.78	$116.78	83,117
2021-06-30	$115.53	$116.94	$112.62	$113.38	$113.38	211,406
2021-06-29	$113.68	$117.34	$113.09	$115.97	$115.97	148,660
2021-06-28	$115.00	$115.78	$112.49	$114.06	$114.06	117,303
2021-06-25	$116.14	$116.14	$114.00	$114.48	$114.48	98,633
2021-06-24	$117.69	$117.97	$115.75	$116.00	$116.00	69,487
2021-06-23	$116.64	$117.96	$115.11	$116.79	$116.79	94,347
2021-06-22	$115.44	$116.33	$114.01	$115.99	$115.99	106,100
2021-06-21	$112.46	$115.95	$112.16	$115.43	$115.43	66,094
2021-06-18	$114.72	$114.72	$112.01	$112.99	$112.99	87,811
2021-06-17	$112.42	$114.73	$112.42	$114.38	$114.38	95,561
2021-06-16	$111.49	$112.82	$110.65	$112.41	$112.41	123,215
2021-06-15	$110.00	$111.45	$109.58	$111.45	$111.45	102,899
2021-06-14	$109.19	$112.53	$108.00	$110.34	$110.34	280,654
2021-06-11	$104.70	$108.01	$104.45	$107.90	$107.90	196,752
2021-06-10	$104.43	$104.97	$103.61	$104.97	$104.97	72,315
2021-06-09	$102.54	$104.50	$101.92	$104.06	$104.06	94,306
2021-06-08	$104.50	$104.90	$101.76	$102.17	$102.17	71,123
2021-06-07	$104.40	$104.92	$103.31	$104.16	$104.16	71,918
2021-06-04	$103.99	$104.88	$103.12	$103.80	$103.80	116,853
2021-06-03	$104.00	$104.73	$102.39	$103.35	$103.35	85,359
2021-06-02	$104.04	$104.04	$102.94	$103.73	$103.73	92,291
2021-06-01	$103.00	$104.59	$101.15	$103.63	$103.63	105,344
2021-05-28	$103.76	$104.43	$102.35	$102.58	$102.58	118,109
2021-05-27	$104.30	$105.45	$103.25	$103.43	$103.43	173,747
2021-05-26	$103.99	$105.04	$102.51	$104.33	$104.33	236,147
2021-05-25	$98.49	$104.00	$97.01	$101.52	$101.52	470,231
2021-05-24	$98.00	$98.77	$95.94	$97.68	$97.68	181,235
2021-05-21	$99.00	$99.00	$94.01	$97.38	$97.38	195,698
2021-05-20	$94.00	$101.05	$92.61	$98.25	$98.25	464,389
2021-05-19	$90.00	$94.91	$88.12	$92.58	$92.58	646,385
2021-05-18	$90.16	$92.06	$89.78	$90.99	$90.99	128,366
2021-05-17	$93.42	$93.42	$89.75	$90.00	$90.00	95,910
2021-05-14	$94.07	$94.37	$91.81	$92.89	$92.89	155,537
2021-05-13	$91.52	$94.95	$91.31	$93.16	$93.16	370,334
2021-05-12	$89.87	$92.10	$89.09	$91.56	$91.56	251,202
2021-05-11	$88.33	$90.55	$86.57	$90.05	$90.05	249,639
2021-05-10	$90.50	$90.75	$88.64	$89.75	$89.75	181,639
2021-05-07	$90.00	$90.85	$89.24	$90.23	$90.23	177,426
2021-05-06	$89.73	$90.23	$88.58	$90.22	$90.22	316,692
2021-05-05	$91.06	$91.06	$89.25	$90.11	$90.11	68,900
2021-05-04	$91.04	$91.04	$88.93	$89.67	$89.67	163,829
2021-05-03	$91.56	$91.71	$89.32	$90.22	$90.22	108,874
2021-04-30	$91.69	$92.88	$89.67	$90.54	$90.54	164,456
2021-04-29	$91.46	$92.48	$90.00	$92.17	$92.17	186,621
2021-04-28	$89.89	$91.45	$89.57	$91.36	$91.36	165,870
2021-04-27	$90.30	$90.67	$89.22	$90.66	$90.66	62,905
2021-04-26	$88.00	$90.20	$87.72	$90.20	$90.20	99,686
2021-04-23	$87.00	$88.03	$86.21	$87.72	$87.72	96,355
2021-04-22	$83.02	$86.95	$82.77	$86.95	$86.95	334,986
2021-04-21	$82.26	$84.12	$81.83	$83.50	$83.50	278,190
2021-04-20	$81.08	$82.92	$80.02	$82.29	$82.29	227,877
2021-04-19	$82.53	$82.60	$79.21	$80.76	$80.76	140,088
2021-04-16	$84.15	$84.15	$82.44	$82.85	$82.85	31,555
2021-04-15	$83.05	$84.29	$82.87	$83.50	$83.50	79,216
2021-04-14	$83.43	$83.53	$81.38	$82.46	$82.46	96,563
2021-04-13	$82.38	$83.67	$81.75	$83.12	$83.12	86,569
2021-04-12	$83.29	$83.36	$81.10	$81.90	$81.90	82,355
2021-04-09	$81.78	$83.26	$80.10	$83.25	$83.25	118,147
2021-04-08	$81.79	$84.31	$81.51	$81.94	$81.94	260,821
2021-04-07	$81.72	$81.88	$79.38	$80.98	$80.98	261,421
2021-04-06	$82.75	$83.66	$80.57	$81.41	$81.41	166,633
2021-04-05	$85.09	$85.09	$81.90	$83.01	$83.01	170,168
2021-04-01	$85.83	$85.94	$83.74	$84.34	$84.34	102,364
2021-03-31	$85.68	$86.33	$84.01	$84.69	$84.69	80,864
2021-03-30	$82.21	$85.71	$81.73	$85.42	$85.42	97,876
2021-03-29	$84.80	$85.91	$82.09	$82.96	$82.96	65,560
2021-03-26	$83.39	$85.18	$82.58	$85.11	$85.11	127,967
2021-03-25	$82.99	$85.00	$81.01	$82.77	$82.77	254,609
2021-03-24	$85.86	$85.86	$82.32	$83.58	$83.58	126,114
2021-03-23	$86.31	$86.81	$85.49	$85.81	$85.81	114,861
2021-03-22	$85.92	$87.64	$85.28	$86.48	$86.48	50,928
2021-03-19	$86.86	$87.01	$85.91	$86.41	$86.41	64,574
2021-03-18	$86.48	$88.50	$84.54	$86.56	$86.56	115,030
2021-03-17	$89.01	$89.01	$86.34	$87.57	$87.57	67,204
2021-03-16	$88.55	$90.10	$87.92	$88.52	$88.52	108,496
2021-03-15	$86.48	$87.90	$85.46	$87.90	$87.90	66,039
2021-03-12	$89.00	$89.87	$85.33	$85.83	$85.83	187,887
2021-03-11	$88.00	$89.89	$87.78	$89.75	$89.75	65,866
2021-03-10	$88.70	$89.59	$86.56	$86.91	$86.91	160,677
2021-03-09	$81.74	$89.80	$81.74	$88.05	$88.05	201,081
2021-03-08	$85.88	$86.70	$80.22	$80.65	$80.65	219,701
2021-03-05	$86.45	$87.18	$83.24	$86.74	$86.74	141,565
2021-03-04	$88.74	$89.81	$85.33	$86.45	$86.45	129,018
2021-03-03	$89.60	$90.13	$87.58	$89.14	$89.14	133,571
2021-03-02	$90.10	$90.13	$88.90	$89.87	$89.87	103,801
2021-03-01	$88.95	$91.00	$88.54	$89.95	$89.95	243,861
2021-02-26	$85.10	$88.64	$84.90	$88.45	$88.45	311,329
2021-02-25	$86.16	$87.08	$84.34	$85.52	$85.52	517,399
2021-02-24	$85.11	$87.20	$84.21	$87.02	$87.02	142,191
2021-02-23	$82.66	$85.93	$81.31	$85.17	$85.17	142,305
2021-02-22	$87.09	$87.09	$84.50	$84.98	$84.98	175,150
2021-02-19	$86.48	$88.62	$86.06	$87.24	$87.24	170,163
2021-02-18	$83.57	$86.73	$82.42	$86.07	$86.07	162,552
2021-02-17	$83.66	$85.94	$79.02	$83.41	$83.41	147,040
2021-02-16	$86.45	$88.06	$83.67	$83.95	$83.95	255,329
2021-02-12	$86.11	$86.36	$84.94	$85.90	$85.90	83,243
2021-02-11	$82.68	$86.25	$82.60	$85.74	$85.74	177,409
2021-02-10	$86.01	$86.21	$81.96	$82.50	$82.50	167,128
2021-02-09	$86.08	$87.45	$85.42	$85.75	$85.75	124,127
2021-02-08	$86.39	$87.64	$85.85	$86.22	$86.22	124,573
2021-02-05	$85.30	$86.67	$84.40	$86.07	$86.07	360,267
2021-02-04	$83.28	$84.92	$82.60	$84.92	$84.92	224,131
2021-02-03	$83.56	$83.56	$81.51	$83.10	$83.10	113,722
2021-02-02	$82.18	$83.61	$80.54	$83.33	$83.33	242,117
2021-02-01	$79.26	$82.17	$79.26	$81.86	$81.86	205,190
2021-01-29	$78.99	$79.85	$77.05	$79.06	$79.06	90,049
2021-01-28	$78.50	$79.85	$77.50	$79.58	$79.58	85,284
2021-01-27	$77.57	$78.22	$74.53	$78.17	$78.17	127,961
2021-01-26	$79.55	$79.55	$76.96	$77.78	$77.78	54,309
2021-01-25	$80.58	$80.70	$77.82	$78.87	$78.87	115,978
2021-01-22	$79.95	$80.54	$78.83	$79.98	$79.98	57,159
2021-01-21	$80.45	$80.86	$79.54	$80.18	$80.18	113,353
2021-01-20	$80.34	$80.45	$78.93	$80.22	$80.22	113,955
2021-01-19	$79.53	$79.81	$78.32	$79.25	$79.25	81,534
2021-01-15	$78.05	$79.59	$77.09	$78.41	$78.41	87,649
2021-01-14	$79.00	$79.00	$76.54	$78.42	$78.42	95,718
2021-01-13	$78.73	$79.71	$78.00	$78.34	$78.34	103,890
2021-01-12	$79.65	$79.95	$77.69	$77.79	$77.79	78,578
2021-01-11	$79.85	$80.78	$78.16	$79.63	$79.63	100,499
2021-01-08	$79.95	$80.95	$79.11	$79.86	$79.86	95,505
2021-01-07	$77.32	$79.35	$76.65	$79.35	$79.35	113,533
2021-01-06	$75.35	$77.95	$74.86	$77.07	$77.07	141,106
2021-01-05	$73.35	$76.16	$72.15	$75.73	$75.73	235,419
2021-01-04	$76.98	$77.57	$73.19	$73.82	$73.82	80,444
2020-12-31	$76.11	$77.44	$75.57	$76.75	$76.75	97,575
2020-12-30	$75.00	$77.49	$74.86	$76.44	$76.44	108,423
2020-12-29	$77.50	$77.67	$74.83	$74.88	$74.88	111,573
2020-12-28	$77.84	$77.95	$77.24	$77.82	$77.82	120,518
2020-12-24	$76.20	$77.89	$76.17	$77.31	$77.31	34,531
2020-12-23	$77.30	$77.83	$75.65	$77.10	$77.10	129,277
2020-12-22	$75.00	$77.45	$74.13	$77.18	$77.18	199,276
2020-12-21	$74.52	$75.00	$72.96	$74.80	$74.80	136,024
2020-12-18	$74.17	$75.48	$73.49	$75.30	$75.30	111,360
2020-12-17	$73.56	$75.50	$73.33	$73.70	$73.70	171,012
2020-12-16	$72.50	$73.37	$70.73	$73.15	$73.15	161,948
2020-12-15	$72.48	$73.98	$71.53	$72.44	$72.44	255,706
2020-12-14	$70.84	$73.02	$70.70	$71.84	$71.84	236,459
2020-12-11	$69.54	$71.03	$68.54	$70.65	$70.65	355,667
2020-12-10	$67.99	$69.93	$67.00	$69.61	$69.61	198,710
2020-12-09	$68.53	$68.92	$67.06	$68.82	$68.82	272,444
2020-12-08	$67.48	$68.70	$67.21	$68.14	$68.14	135,072
2020-12-07	$67.50	$68.89	$67.14	$68.01	$68.01	125,321
2020-12-04	$66.50	$68.19	$65.64	$67.63	$67.63	254,952
2020-12-03	$66.20	$67.24	$65.58	$66.79	$66.79	332,094
2020-12-02	$62.93	$66.34	$62.62	$66.20	$66.20	209,274
2020-12-01	$63.20	$63.82	$61.29	$63.11	$63.11	264,475
2020-11-30	$62.75	$63.21	$61.43	$62.79	$62.79	115,150
2020-11-27	$63.00	$63.00	$61.36	$62.91	$62.91	80,162
2020-11-25	$61.97	$64.21	$60.96	$62.51	$62.51	273,770
2020-11-24	$62.04	$62.04	$60.01	$61.57	$61.57	247,640
2020-11-23	$64.45	$64.45	$61.51	$61.74	$61.74	149,721
2020-11-20	$64.49	$65.17	$63.24	$63.76	$63.76	190,725
2020-11-19	$63.18	$64.82	$62.14	$63.97	$63.97	200,572
2020-11-18	$65.19	$66.09	$62.40	$62.98	$62.98	181,399
2020-11-17	$61.78	$65.50	$61.40	$65.22	$65.22	604,550
2020-11-16	$65.52	$66.10	$61.95	$63.28	$63.28	252,812
2020-11-13	$67.60	$67.94	$65.01	$65.79	$65.79	110,573
2020-11-12	$68.12	$70.00	$66.18	$66.69	$66.69	185,901
2020-11-11	$66.05	$68.77	$66.05	$68.52	$68.52	210,053
2020-11-10	$67.25	$67.69	$65.08	$65.44	$65.44	176,610
2020-11-09	$70.00	$70.00	$66.27	$66.79	$66.79	198,561
2020-11-06	$68.86	$69.07	$67.86	$68.53	$68.53	182,910
2020-11-05	$66.96	$69.40	$66.96	$68.42	$68.42	222,209
2020-11-04	$64.00	$66.51	$63.44	$65.65	$65.65	840,005
2020-11-03	$63.69	$64.14	$62.49	$63.17	$63.17	244,103
2020-11-02	$64.10	$64.72	$62.26	$62.76	$62.76	108,931
2020-10-30	$64.02	$65.82	$63.14	$63.90	$63.90	96,304
2020-10-29	$65.09	$65.53	$63.59	$64.50	$64.50	58,429
2020-10-28	$66.80	$66.80	$63.54	$64.97	$64.97	185,718
2020-10-27	$66.96	$69.80	$66.35	$67.55	$67.55	204,776
2020-10-26	$66.81	$67.40	$66.00	$67.38	$67.38	179,484
2020-10-23	$66.68	$67.95	$66.54	$67.49	$67.49	206,796
2020-10-22	$66.82	$67.56	$65.35	$66.95	$66.95	129,882
2020-10-21	$66.55	$67.18	$64.73	$66.60	$66.60	156,341
2020-10-20	$65.08	$66.73	$64.76	$66.07	$66.07	111,718
2020-10-19	$65.00	$66.35	$64.42	$64.48	$64.48	40,554
2020-10-16	$65.24	$66.11	$65.01	$65.04	$65.04	53,062
2020-10-15	$65.13	$65.40	$64.00	$64.99	$64.99	39,943
2020-10-14	$66.02	$66.76	$65.10	$66.17	$66.17	55,458
2020-10-13	$66.54	$66.90	$65.79	$66.26	$66.26	65,227
2020-10-12	$65.25	$66.94	$64.71	$66.54	$66.54	123,223
2020-10-09	$64.93	$65.84	$64.91	$65.22	$65.22	40,436
2020-10-08	$66.00	$66.30	$64.33	$64.76	$64.76	66,001
2020-10-07	$66.17	$66.49	$64.83	$65.67	$65.67	186,396
2020-10-06	$66.74	$67.69	$64.84	$65.98	$65.98	178,296
2020-10-05	$65.34	$66.30	$64.84	$66.00	$66.00	127,799
2020-10-02	$63.75	$65.30	$63.14	$64.78	$64.78	211,389
2020-10-01	$63.43	$64.91	$63.43	$64.52	$64.52	176,063
2020-09-30	$61.07	$63.61	$61.07	$63.15	$63.15	226,311
2020-09-29	$60.41	$61.07	$60.03	$60.96	$60.96	233,939
2020-09-28	$60.10	$60.68	$59.00	$60.32	$60.32	249,396
2020-09-25	$58.50	$60.13	$58.42	$59.70	$59.70	119,859
2020-09-24	$58.70	$59.15	$57.78	$58.61	$58.61	88,061
2020-09-23	$59.98	$60.10	$58.90	$59.27	$59.27	214,768
2020-09-22	$57.87	$59.83	$57.34	$59.81	$59.81	193,128
2020-09-21	$58.00	$58.52	$57.21	$57.86	$57.86	171,300
2020-09-18	$58.98	$59.61	$58.03	$59.52	$59.52	184,338
2020-09-17	$56.21	$58.65	$55.99	$58.65	$58.65	366,496
2020-09-16	$59.55	$59.55	$56.05	$57.18	$57.18	289,196
2020-09-15	$55.98	$58.64	$53.75	$56.75	$56.75	345,332
2020-09-14	$53.83	$56.00	$53.83	$55.18	$55.18	207,348
2020-09-11	$54.99	$54.99	$52.60	$53.03	$53.03	106,668
2020-09-10	$53.28	$55.23	$53.13	$54.48	$54.48	238,904
2020-09-09	$51.54	$53.50	$51.40	$52.68	$52.68	79,466
2020-09-08	$50.78	$51.25	$49.66	$50.65	$50.65	71,543
2020-09-04	$53.03	$53.45	$48.96	$51.86	$51.86	264,894
2020-09-03	$56.08	$56.10	$52.83	$52.88	$52.88	110,169
2020-09-02	$56.05	$56.05	$55.65	$56.04	$56.04	233,425
2020-09-01	$54.82	$56.04	$54.66	$55.89	$55.89	73,888
2020-08-31	$55.79	$55.79	$54.12	$54.49	$54.49	131,929
2020-08-28	$56.00	$56.68	$55.58	$55.76	$55.76	250,299
2020-08-27	$55.62	$55.74	$54.28	$55.56	$55.56	84,541
2020-08-26	$56.00	$56.05	$55.23	$55.77	$55.77	168,429
2020-08-25	$55.01	$56.00	$54.92	$55.99	$55.99	215,968
2020-08-24	$54.99	$55.72	$54.60	$54.93	$54.93	76,325
2020-08-21	$55.18	$55.18	$53.53	$54.03	$54.03	88,704
2020-08-20	$54.43	$55.21	$53.79	$54.90	$54.90	140,513
2020-08-19	$54.58	$55.69	$54.39	$54.42	$54.42	56,313
2020-08-18	$56.00	$56.00	$54.68	$54.77	$54.77	56,766
2020-08-17	$55.10	$56.00	$54.86	$55.66	$55.66	237,654
2020-08-14	$53.93	$55.05	$53.56	$54.53	$54.53	153,228
2020-08-13	$51.07	$53.89	$51.07	$53.55	$53.55	134,307
2020-08-12	$50.11	$51.89	$50.11	$51.00	$51.00	179,546
2020-08-11	$52.79	$52.86	$49.63	$50.00	$50.00	194,290
2020-08-10	$53.52	$54.16	$52.31	$52.79	$52.79	126,381
2020-08-07	$53.79	$54.10	$52.41	$53.28	$53.28	158,923
2020-08-06	$53.50	$54.39	$53.50	$53.95	$53.95	78,701
2020-08-05	$53.08	$54.06	$53.08	$53.24	$53.24	98,587
2020-08-04	$52.34	$52.99	$51.34	$52.92	$52.92	244,822
2020-08-03	$51.92	$52.90	$51.12	$52.13	$52.13	88,914
2020-07-31	$51.31	$51.92	$48.21	$51.65	$51.65	215,417
2020-07-30	$51.07	$52.15	$50.76	$51.09	$51.09	97,880
2020-07-29	$51.85	$52.10	$51.25	$51.50	$51.50	195,662
2020-07-28	$52.60	$52.69	$50.77	$51.61	$51.61	169,147
2020-07-27	$52.05	$52.99	$52.01	$52.53	$52.53	81,487
2020-07-24	$52.08	$52.71	$51.08	$52.28	$52.28	97,302
2020-07-23	$53.15	$54.91	$52.09	$52.46	$52.46	47,072
2020-07-22	$54.48	$54.68	$53.07	$53.29	$53.29	32,452
2020-07-21	$54.63	$55.32	$54.22	$54.39	$54.39	44,328
2020-07-20	$54.06	$55.88	$54.05	$54.55	$54.55	142,270
2020-07-17	$52.67	$54.06	$52.45	$54.05	$54.05	131,100
2020-07-16	$50.58	$52.60	$50.58	$52.30	$52.30	123,000
2020-07-15	$51.96	$52.19	$50.61	$51.23	$51.23	125,500
2020-07-14	$51.51	$52.20	$50.26	$51.46	$51.46	141,300
2020-07-13	$53.10	$53.59	$51.87	$52.10	$52.10	309,000
2020-07-10	$52.36	$53.06	$52.11	$52.59	$52.59	74,000
2020-07-09	$52.09	$52.35	$51.28	$52.32	$52.32	144,800
2020-07-08	$50.01	$52.73	$50.01	$51.99	$51.99	97,800
2020-07-07	$49.98	$51.11	$49.71	$49.90	$49.90	146,100
2020-07-06	$50.11	$50.17	$49.60	$49.97	$49.97	95,800
2020-07-02	$47.52	$50.23	$47.41	$49.30	$49.30	192,600
2020-07-01	$48.30	$48.81	$47.20	$47.40	$47.40	90,100
2020-06-30	$48.25	$49.10	$47.55	$48.30	$48.30	141,300
2020-06-29	$50.60	$50.69	$43.52	$48.41	$48.41	505,600
2020-06-26	$49.56	$52.06	$49.38	$50.58	$50.58	331,568
2020-06-25	$49.25	$49.59	$48.25	$49.37	$49.37	45,247
2020-06-24	$49.59	$49.74	$48.26	$48.89	$48.89	105,671
2020-06-23	$50.10	$50.23	$49.00	$49.94	$49.94	264,165
2020-06-22	$48.84	$49.19	$47.31	$49.18	$49.18	183,812
2020-06-19	$49.21	$49.30	$47.26	$47.80	$47.80	78,755
2020-06-18	$49.41	$50.06	$48.77	$49.03	$49.03	66,523
2020-06-17	$49.86	$50.31	$49.20	$49.69	$49.69	79,647
2020-06-16	$49.54	$50.08	$49.01	$49.49	$49.49	178,262
2020-06-15	$45.74	$50.00	$45.68	$48.89	$48.89	163,888
2020-06-12	$46.50	$47.29	$45.00	$46.40	$46.40	120,681
2020-06-11	$46.70	$47.11	$45.51	$45.99	$45.99	158,870
2020-06-10	$48.25	$48.30	$45.78	$48.09	$48.09	118,509
2020-06-09	$49.26	$49.26	$48.11	$48.32	$48.32	54,262
2020-06-08	$49.83	$50.13	$49.30	$49.45	$49.45	80,638
2020-06-05	$50.00	$50.01	$48.86	$49.10	$49.10	158,437
2020-06-04	$48.00	$49.70	$47.97	$49.56	$49.56	192,691
2020-06-03	$49.50	$49.75	$48.88	$49.50	$49.50	187,359
2020-06-02	$48.19	$49.41	$46.95	$49.17	$49.17	144,434
2020-06-01	$48.49	$48.98	$47.64	$47.75	$47.75	101,596
2020-05-29	$47.53	$48.24	$46.65	$48.08	$48.08	91,697
2020-05-28	$48.34	$48.40	$46.50	$47.84	$47.84	86,119
2020-05-27	$49.14	$49.26	$47.58	$48.45	$48.45	200,217
2020-05-26	$46.00	$49.00	$45.55	$48.30	$48.30	206,606
2020-05-22	$46.89	$48.00	$45.44	$45.74	$45.74	209,449
2020-05-21	$47.75	$48.99	$45.00	$46.58	$46.58	172,025
2020-05-20	$48.91	$49.15	$47.51	$47.75	$47.75	147,428
2020-05-19	$51.40	$51.94	$47.89	$47.89	$47.89	210,192
2020-05-18	$45.08	$49.10	$45.07	$47.24	$47.24	161,000
2020-05-15	$42.54	$44.84	$42.34	$44.03	$44.03	108,636
2020-05-14	$42.71	$43.42	$41.93	$43.09	$43.09	94,197
2020-05-13	$44.26	$45.50	$42.70	$43.52	$43.52	98,335
2020-05-12	$46.00	$46.50	$44.35	$44.65	$44.65	106,757
2020-05-11	$45.69	$47.35	$45.01	$46.28	$46.28	93,086
2020-05-08	$48.05	$48.05	$46.08	$47.10	$47.10	134,571
2020-05-07	$46.52	$48.07	$45.87	$47.33	$47.33	109,212
2020-05-06	$43.93	$45.84	$43.93	$45.13	$45.13	242,701
2020-05-05	$46.44	$46.44	$43.28	$43.99	$43.99	205,848
2020-05-04	$44.03	$45.78	$43.46	$45.71	$45.71	179,867
2020-05-01	$43.77	$44.73	$43.32	$44.11	$44.11	121,018
2020-04-30	$41.89	$44.91	$40.93	$43.77	$43.77	218,485
2020-04-29	$40.30	$42.43	$39.01	$41.50	$41.50	292,578
2020-04-28	$40.80	$41.00	$39.05	$39.72	$39.72	92,582
2020-04-27	$39.83	$40.94	$39.13	$40.16	$40.16	91,421
2020-04-24	$40.00	$41.77	$38.92	$40.11	$40.11	107,771
2020-04-23	$39.61	$41.34	$39.31	$40.10	$40.10	71,697
2020-04-22	$39.51	$40.72	$39.00	$39.58	$39.58	137,763
2020-04-21	$41.81	$41.93	$38.00	$39.26	$39.26	94,244
2020-04-20	$39.98	$41.85	$39.36	$41.35	$41.35	112,255
2020-04-17	$39.48	$40.00	$38.75	$39.84	$39.84	140,094
2020-04-16	$39.36	$39.70	$37.08	$38.84	$38.84	165,235
2020-04-15	$39.50	$39.80	$38.00	$38.74	$38.74	251,081
2020-04-14	$38.76	$40.00	$38.20	$40.00	$40.00	110,645
2020-04-13	$38.00	$39.38	$36.33	$37.55	$37.55	146,095
2020-04-09	$40.00	$42.21	$37.13	$37.52	$37.52	226,638
2020-04-08	$38.00	$41.47	$37.40	$40.23	$40.23	160,681
2020-04-07	$36.04	$39.39	$35.78	$38.55	$38.55	125,255
2020-04-06	$34.10	$36.09	$33.95	$36.04	$36.04	105,776
2020-04-03	$34.40	$34.77	$33.05	$33.75	$33.75	165,280
2020-04-02	$33.48	$35.05	$33.20	$34.65	$34.65	113,517
2020-04-01	$34.15	$34.51	$33.03	$33.73	$33.73	127,887
2020-03-31	$34.34	$36.40	$33.17	$35.16	$35.16	216,624
2020-03-30	$35.31	$36.17	$34.00	$34.74	$34.74	194,816
2020-03-27	$37.00	$37.67	$33.70	$34.83	$34.83	147,216
2020-03-26	$33.59	$38.00	$33.59	$36.90	$36.90	162,121
2020-03-25	$33.95	$34.31	$32.54	$33.43	$33.43	165,750
2020-03-24	$29.74	$33.53	$29.74	$33.16	$33.16	332,400
2020-03-23	$29.75	$30.00	$27.21	$29.58	$29.58	149,522
2020-03-20	$31.63	$31.99	$28.96	$29.67	$29.67	266,536
2020-03-19	$30.28	$31.11	$30.03	$30.77	$30.77	367,361
2020-03-18	$33.50	$34.00	$29.00	$30.23	$30.23	143,379
2020-03-17	$32.94	$35.24	$32.00	$35.00	$35.00	390,656
2020-03-16	$35.00	$36.99	$27.81	$32.96	$32.96	1,067,084
2020-03-13	$41.29	$42.00	$38.02	$40.25	$40.25	331,795
2020-03-12	$40.91	$41.46	$38.53	$40.21	$40.21	296,714
2020-03-11	$43.94	$44.74	$43.26	$43.43	$43.43	424,345
2020-03-10	$45.99	$46.50	$43.77	$44.11	$44.11	349,137
2020-03-09	$48.47	$48.47	$44.85	$45.64	$45.64	697,841
2020-03-06	$52.71	$52.96	$49.47	$50.43	$50.43	233,876
2020-03-05	$52.50	$53.56	$52.08	$52.97	$52.97	144,018
2020-03-04	$54.57	$54.57	$51.66	$53.04	$53.04	235,751
2020-03-03	$52.93	$54.15	$52.14	$53.68	$53.68	219,558
2020-03-02	$53.79	$53.79	$52.07	$53.03	$53.03	185,744
2020-02-28	$53.50	$54.45	$51.02	$53.05	$53.05	264,612
2020-02-27	$53.85	$56.76	$53.09	$55.12	$55.12	185,335
2020-02-26	$50.24	$54.69	$50.22	$53.81	$53.81	210,268
2020-02-25	$52.10	$52.75	$49.96	$50.07	$50.07	130,328
2020-02-24	$54.00	$54.00	$50.38	$52.00	$52.00	185,037
2020-02-21	$55.23	$55.71	$54.49	$55.50	$55.50	245,407
2020-02-20	$55.23	$55.75	$54.41	$55.43	$55.43	146,474
2020-02-19	$53.66	$55.41	$53.10	$55.23	$55.23	166,875
2020-02-18	$53.29	$53.71	$52.02	$53.39	$53.39	190,446
2020-02-14	$54.85	$54.85	$53.14	$53.32	$53.32	251,994
2020-02-13	$50.06	$55.50	$48.41	$54.98	$54.98	520,128
2020-02-12	$48.00	$48.82	$46.27	$48.31	$48.31	142,240
2020-02-11	$48.73	$48.74	$47.32	$47.80	$47.80	46,530
2020-02-10	$47.69	$49.48	$47.23	$48.26	$48.26	136,704
2020-02-07	$47.11	$48.30	$46.80	$47.76	$47.76	49,279
2020-02-06	$47.92	$48.62	$47.01	$47.36	$47.36	58,682
2020-02-05	$47.37	$49.25	$47.10	$47.71	$47.71	182,422
2020-02-04	$46.59	$47.98	$46.16	$47.07	$47.07	106,943
2020-02-03	$46.13	$46.74	$45.55	$45.80	$45.80	99,057
2020-01-31	$46.90	$47.20	$46.00	$46.17	$46.17	82,097
2020-01-30	$46.43	$47.07	$45.24	$47.00	$47.00	79,172
2020-01-29	$47.06	$47.59	$45.65	$46.43	$46.43	60,277
2020-01-28	$47.01	$47.20	$46.02	$46.91	$46.91	87,436
2020-01-27	$46.49	$47.80	$46.11	$46.63	$46.63	48,096
2020-01-24	$46.21	$47.09	$46.11	$47.02	$47.02	75,467
2020-01-23	$46.22	$46.38	$45.99	$46.00	$46.00	59,801
2020-01-22	$46.09	$46.45	$45.02	$46.05	$46.05	56,310
2020-01-21	$45.80	$46.66	$45.23	$45.63	$45.63	94,868
2020-01-17	$45.94	$46.12	$44.68	$45.82	$45.82	145,314
2020-01-16	$46.57	$46.75	$45.61	$46.12	$46.12	70,759
2020-01-15	$44.80	$46.87	$44.35	$46.36	$46.36	154,875
2020-01-14	$45.20	$45.75	$44.26	$44.80	$44.80	78,460
2020-01-13	$45.59	$46.00	$42.11	$45.25	$45.25	228,889
2020-01-10	$46.66	$46.66	$45.34	$45.93	$45.93	73,324
2020-01-09	$46.48	$46.90	$45.64	$46.66	$46.66	198,638
2020-01-08	$46.39	$46.82	$46.18	$46.48	$46.48	102,600
2020-01-07	$47.27	$47.27	$46.00	$46.39	$46.39	124,441
2020-01-06	$47.34	$47.98	$46.71	$47.27	$47.27	88,109
2020-01-03	$46.96	$47.81	$46.50	$47.41	$47.41	75,616
2020-01-02	$46.80	$48.00	$46.51	$47.39	$47.39	114,954
2019-12-31	$47.07	$47.40	$46.18	$46.60	$46.60	64,363
2019-12-30	$48.29	$48.29	$46.17	$47.00	$47.00	94,102
2019-12-27	$48.87	$49.46	$48.04	$48.67	$48.67	55,545
2019-12-26	$48.00	$49.75	$47.89	$48.87	$48.87	133,556
2019-12-24	$48.51	$48.80	$48.01	$48.67	$48.67	41,466
2019-12-23	$48.24	$48.99	$47.97	$48.30	$48.30	68,791
2019-12-20	$47.56	$48.75	$47.30	$48.20	$48.20	98,523
2019-12-19	$46.74	$47.97	$45.90	$46.91	$46.91	96,853
2019-12-18	$45.98	$46.96	$45.80	$46.60	$46.60	56,665
2019-12-17	$46.39	$46.68	$45.04	$46.15	$46.15	51,535
2019-12-16	$46.78	$46.97	$46.00	$46.39	$46.39	59,303
2019-12-13	$46.50	$46.97	$46.00	$46.58	$46.58	49,056
2019-12-12	$47.00	$47.00	$45.72	$46.50	$46.50	54,304
2019-12-11	$46.61	$46.90	$45.00	$46.63	$46.63	62,966
2019-12-10	$46.62	$47.45	$46.02	$46.49	$46.49	63,036
2019-12-09	$46.58	$47.84	$45.77	$46.62	$46.62	98,471
2019-12-06	$45.90	$47.46	$45.37	$46.94	$46.94	105,878
2019-12-05	$46.10	$47.25	$44.71	$46.00	$46.00	132,039
2019-12-04	$46.80	$47.51	$45.25	$46.09	$46.09	100,438
2019-12-03	$45.48	$46.66	$44.14	$46.21	$46.21	119,831
2019-12-02	$47.65	$47.90	$45.40	$45.88	$45.88	90,351
2019-11-29	$47.03	$48.00	$46.39	$47.62	$47.62	90,160
2019-11-27	$46.00	$48.00	$45.88	$46.80	$46.80	173,089
2019-11-26	$45.55	$46.30	$45.17	$45.85	$45.85	139,831
2019-11-25	$46.50	$46.87	$45.38	$45.62	$45.62	88,111
2019-11-22	$45.41	$46.43	$44.15	$45.97	$45.97	167,833
2019-11-21	$44.73	$46.70	$44.73	$45.41	$45.41	186,992
2019-11-20	$44.24	$46.49	$43.91	$45.84	$45.84	134,557
2019-11-19	$44.47	$45.33	$42.72	$43.96	$43.96	99,824
2019-11-18	$44.06	$46.39	$44.01	$44.01	$44.01	259,622
2019-11-15	$44.65	$44.76	$42.76	$43.98	$43.98	157,066
2019-11-14	$42.93	$44.47	$42.29	$43.95	$43.95	109,986
2019-11-13	$41.07	$43.62	$40.96	$42.98	$42.98	132,372
2019-11-12	$40.20	$41.87	$40.08	$41.13	$41.13	119,702
2019-11-11	$39.73	$40.59	$39.11	$40.35	$40.35	153,450
2019-11-08	$39.44	$40.57	$39.44	$39.98	$39.98	56,204
2019-11-07	$38.76	$39.61	$38.51	$39.50	$39.50	57,887
2019-11-06	$39.67	$39.94	$37.96	$38.51	$38.51	116,225
2019-11-05	$40.00	$40.56	$38.89	$39.66	$39.66	137,778
2019-11-04	$39.95	$41.00	$39.84	$40.72	$40.72	137,514
2019-11-01	$42.41	$42.41	$34.61	$41.06	$41.06	424,525
2019-10-31	$43.70	$44.25	$43.00	$43.01	$43.01	69,918
2019-10-30	$43.50	$44.99	$42.49	$43.87	$43.87	209,497
2019-10-29	$40.76	$44.96	$40.76	$43.72	$43.72	221,044
2019-10-28	$40.96	$41.47	$40.79	$41.07	$41.07	54,833
2019-10-25	$40.94	$41.49	$40.65	$40.87	$40.87	42,835
2019-10-24	$40.36	$42.27	$40.09	$40.78	$40.78	50,690
2019-10-23	$41.35	$41.42	$39.80	$40.36	$40.36	243,846
2019-10-22	$41.70	$41.96	$40.75	$41.11	$41.11	79,263
2019-10-21	$39.71	$42.48	$38.85	$41.42	$41.42	347,118
2019-10-18	$40.22	$40.95	$38.97	$39.60	$39.60	106,432
2019-10-17	$39.89	$40.21	$38.86	$39.84	$39.84	49,395
2019-10-16	$39.60	$40.48	$38.90	$39.56	$39.56	101,503
2019-10-15	$38.37	$39.88	$38.27	$39.36	$39.36	68,784
2019-10-14	$37.75	$38.74	$37.75	$38.02	$38.02	80,775
2019-10-11	$37.46	$38.54	$37.10	$38.18	$38.18	109,351
2019-10-10	$37.59	$37.84	$36.75	$37.45	$37.45	69,609
2019-10-09	$37.40	$37.87	$36.75	$37.36	$37.36	71,754
2019-10-08	$37.86	$38.01	$36.86	$37.40	$37.40	47,381
2019-10-07	$37.70	$38.23	$37.49	$37.76	$37.76	36,480
2019-10-04	$37.74	$38.04	$37.32	$37.83	$37.83	46,630
2019-10-03	$36.50	$37.59	$35.94	$37.54	$37.54	85,542
2019-10-02	$37.00	$37.21	$35.01	$36.65	$36.65	179,028
2019-10-01	$38.00	$38.00	$36.08	$37.45	$37.45	142,709
2019-09-30	$37.56	$38.45	$36.56	$37.85	$37.85	132,627
2019-09-27	$39.98	$39.98	$37.09	$37.46	$37.46	163,551
2019-09-26	$39.00	$39.90	$38.19	$39.75	$39.75	126,117
2019-09-25	$39.02	$40.10	$38.05	$38.60	$38.60	157,758
2019-09-24	$39.14	$39.65	$36.08	$37.66	$37.66	141,228
2019-09-23	$41.31	$41.48	$38.65	$39.21	$39.21	93,297
2019-09-20	$40.91	$41.70	$40.10	$41.31	$41.31	111,290
2019-09-19	$40.45	$41.49	$40.18	$40.97	$40.97	71,841
2019-09-18	$40.25	$40.74	$39.70	$40.45	$40.45	66,225
2019-09-17	$39.00	$40.72	$39.00	$40.45	$40.45	47,218
2019-09-16	$38.96	$39.79	$38.15	$39.30	$39.30	55,817
2019-09-13	$38.70	$39.71	$38.62	$39.04	$39.04	55,141
2019-09-12	$37.88	$39.49	$37.33	$38.77	$38.77	89,105
2019-09-11	$36.84	$38.99	$36.39	$37.84	$37.84	140,535
2019-09-10	$36.92	$37.72	$36.06	$36.80	$36.80	73,788
2019-09-09	$36.60	$37.21	$35.50	$36.70	$36.70	94,677
2019-09-06	$37.33	$37.50	$36.60	$36.75	$36.75	42,226
2019-09-05	$37.56	$38.03	$36.95	$37.23	$37.23	25,842
2019-09-04	$36.44	$37.38	$35.96	$37.15	$37.15	34,574
2019-09-03	$37.06	$37.49	$36.22	$36.34	$36.34	48,325
2019-08-30	$37.74	$38.25	$36.79	$37.59	$37.59	22,470
2019-08-29	$37.71	$38.56	$37.12	$37.84	$37.84	37,017
2019-08-28	$37.30	$37.83	$36.65	$37.50	$37.50	52,373
2019-08-27	$38.01	$38.62	$36.64	$37.59	$37.59	74,673
2019-08-26	$37.17	$38.88	$36.54	$38.01	$38.01	74,035
2019-08-23	$36.45	$37.54	$36.32	$36.67	$36.67	61,828
2019-08-22	$36.64	$36.95	$36.31	$36.66	$36.66	26,562
2019-08-21	$35.41	$37.02	$35.41	$36.60	$36.60	58,758
2019-08-20	$35.60	$36.37	$35.00	$35.66	$35.66	21,742
2019-08-19	$36.02	$37.11	$35.03	$35.89	$35.89	54,630
2019-08-16	$34.66	$36.33	$34.44	$35.79	$35.79	62,398
2019-08-15	$34.86	$35.76	$33.81	$34.86	$34.86	26,286
2019-08-14	$36.83	$36.84	$34.48	$35.09	$35.09	42,314
2019-08-13	$36.87	$37.65	$36.76	$36.92	$36.92	17,717
2019-08-12	$37.33	$37.94	$36.90	$37.07	$37.07	70,203
2019-08-09	$39.27	$39.95	$37.44	$37.79	$37.79	45,328
2019-08-08	$37.27	$40.00	$37.27	$39.39	$39.39	77,286
2019-08-07	$36.19	$37.49	$36.14	$37.13	$37.13	76,212
2019-08-06	$35.99	$36.46	$35.52	$36.29	$36.29	86,997
2019-08-05	$36.19	$36.61	$35.11	$35.85	$35.85	82,961
2019-08-02	$37.04	$37.91	$36.50	$36.74	$36.74	89,264
2019-08-01	$36.71	$38.42	$36.55	$37.06	$37.06	80,753
2019-07-31	$37.00	$38.68	$36.43	$37.00	$37.00	91,614
2019-07-30	$38.00	$38.00	$37.18	$37.49	$37.49	80,896
2019-07-29	$38.08	$38.99	$36.74	$38.61	$38.61	37,020
2019-07-26	$38.60	$38.86	$37.70	$38.31	$38.31	71,191
2019-07-25	$38.99	$39.00	$37.82	$38.60	$38.60	72,349
2019-07-24	$38.14	$38.95	$37.50	$38.75	$38.75	35,854
2019-07-23	$38.30	$39.20	$36.17	$38.16	$38.16	92,284
2019-07-22	$39.03	$40.06	$38.05	$38.05	$38.05	51,387
2019-07-19	$39.87	$40.60	$38.72	$38.99	$38.99	28,310
2019-07-18	$38.62	$40.67	$38.45	$39.87	$39.87	150,496
2019-07-17	$40.70	$41.34	$38.12	$38.82	$38.82	146,304
2019-07-16	$40.78	$41.47	$40.01	$40.50	$40.50	38,075
2019-07-15	$41.20	$42.22	$40.28	$41.02	$41.02	47,029
2019-07-12	$40.61	$41.44	$39.98	$41.14	$41.14	39,024
2019-07-11	$41.30	$41.30	$40.07	$40.68	$40.68	36,764
2019-07-10	$40.20	$41.76	$39.21	$41.21	$41.21	48,482
2019-07-09	$40.20	$40.22	$39.61	$40.20	$40.20	43,866
2019-07-08	$40.11	$40.98	$39.54	$40.13	$40.13	189,358
2019-07-05	$40.50	$40.99	$39.77	$40.25	$40.25	52,272
2019-07-03	$41.68	$42.70	$40.48	$40.53	$40.53	47,933
2019-07-02	$42.37	$43.44	$40.85	$41.48	$41.48	110,050
2019-07-01	$41.00	$43.93	$41.00	$42.00	$42.00	192,445
2019-06-28	$40.33	$40.52	$39.01	$40.24	$40.24	51,078
2019-06-27	$38.80	$40.44	$38.02	$39.95	$39.95	152,611
2019-06-26	$38.00	$38.71	$37.46	$38.50	$38.50	62,233
2019-06-25	$37.60	$38.71	$36.48	$38.35	$38.35	65,459
2019-06-24	$37.12	$37.93	$36.43	$37.60	$37.60	62,038
2019-06-21	$37.76	$37.76	$36.29	$37.04	$37.04	112,448
2019-06-20	$37.50	$37.94	$36.26	$36.90	$36.90	105,555
2019-06-19	$36.79	$37.95	$36.34	$37.57	$37.57	94,616
2019-06-18	$37.35	$37.69	$36.34	$36.74	$36.74	27,315
2019-06-17	$36.15	$37.45	$36.10	$37.03	$37.03	57,000
2019-06-14	$37.12	$37.95	$35.55	$36.21	$36.21	146,054
2019-06-13	$37.03	$38.69	$36.58	$37.10	$37.10	83,832
2019-06-12	$37.53	$38.12	$36.80	$37.35	$37.35	109,970
2019-06-11	$39.09	$39.83	$37.32	$37.69	$37.69	58,259
2019-06-10	$39.76	$40.93	$38.13	$38.70	$38.70	126,526
2019-06-07	$37.81	$40.00	$37.81	$38.90	$38.90	205,887
2019-06-06	$38.55	$40.01	$37.24	$37.74	$37.74	67,100
2019-06-05	$36.62	$38.69	$36.51	$38.26	$38.26	69,142
2019-06-04	$38.14	$38.23	$35.77	$36.42	$36.42	118,838
2019-06-03	$37.50	$39.49	$37.19	$37.88	$37.88	169,573
2019-05-31	$36.86	$37.49	$36.46	$37.44	$37.44	36,549
2019-05-30	$36.96	$37.46	$36.13	$37.08	$37.08	62,493
2019-05-29	$36.24	$37.50	$35.24	$36.82	$36.82	41,720
2019-05-28	$35.73	$37.59	$35.50	$36.07	$36.07	171,617
2019-05-24	$36.87	$37.50	$35.29	$35.82	$35.82	257,861
2019-05-23	$36.00	$38.02	$35.56	$36.58	$36.58	224,929
2019-05-22	$36.50	$38.78	$36.10	$36.20	$36.20	402,361
2019-05-21	$34.50	$36.50	$33.79	$36.21	$36.21	202,173
2019-05-20	$32.47	$34.60	$32.25	$32.90	$32.90	103,275
2019-05-17	$32.86	$33.45	$32.31	$32.75	$32.75	67,614
2019-05-16	$33.87	$34.35	$32.76	$33.20	$33.20	102,580
2019-05-15	$33.55	$35.50	$33.50	$33.79	$33.79	186,884
2019-05-14	$32.47	$33.88	$32.46	$33.88	$33.88	30,694
2019-05-13	$32.38	$32.56	$31.95	$32.46	$32.46	49,883
2019-05-10	$32.91	$33.19	$32.34	$33.07	$33.07	18,195
2019-05-09	$31.97	$32.97	$31.11	$32.97	$32.97	32,071
2019-05-08	$31.97	$32.54	$31.73	$32.42	$32.42	82,159
2019-05-07	$32.34	$32.70	$31.22	$31.97	$31.97	148,416
2019-05-06	$33.28	$33.48	$32.00	$32.70	$32.70	136,132
2019-05-03	$33.67	$34.00	$33.00	$33.91	$33.91	28,145
2019-05-02	$33.07	$33.81	$32.15	$33.81	$33.81	85,483
2019-05-01	$33.38	$33.83	$32.58	$33.22	$33.22	97,285
2019-04-30	$34.14	$34.33	$32.63	$33.07	$33.07	75,648
2019-04-29	$31.20	$34.00	$31.18	$33.52	$33.52	451,756
2019-04-26	$32.35	$33.28	$30.18	$31.37	$31.37	202,570
2019-04-25	$32.50	$32.50	$32.00	$32.25	$32.25	142,957
2019-04-24	$33.74	$33.74	$32.08	$32.50	$32.50	151,371
2019-04-23	$34.49	$34.50	$32.68	$33.70	$33.70	319,724
2019-04-22	$29.67	$34.39	$29.27	$34.35	$34.35	550,862
2019-04-18	$29.44	$32.22	$28.51	$30.00	$30.00	2,028,158
2019-04-17	$27.19	$28.00	$26.80	$27.90	$27.90	434,159
2019-04-16	$27.20	$27.50	$26.40	$27.27	$27.27	56,352
2019-04-15	$27.72	$28.23	$27.60	$27.95	$27.95	39,464
2019-04-12	$27.14	$27.63	$27.10	$27.50	$27.50	173,994
2019-04-11	$27.75	$27.75	$27.15	$27.35	$27.35	4,281
2019-04-10	$27.51	$28.00	$27.19	$27.28	$27.28	29,771
2019-04-09	$27.40	$27.75	$27.14	$27.50	$27.50	3,944
2019-04-08	$27.50	$27.66	$26.49	$27.33	$27.33	11,036
2019-04-05	$27.03	$29.07	$27.03	$27.50	$27.50	39,303
2019-04-04	$26.25	$27.46	$26.25	$27.20	$27.20	4,523
2019-04-03	$27.03	$27.03	$25.25	$26.13	$26.13	89,944
2019-04-02	$27.40	$27.79	$26.51	$26.95	$26.95	13,463
2019-04-01	$27.50	$28.25	$27.35	$27.58	$27.58	7,204
2019-03-29	$26.81	$28.57	$26.81	$27.50	$27.50	62,609
2019-03-28	$25.49	$26.83	$25.02	$26.70	$26.70	142,429
2019-03-27	$25.73	$26.24	$25.33	$25.47	$25.47	29,821
2019-03-26	$25.95	$26.35	$25.18	$25.75	$25.75	21,492
2019-03-25	$25.17	$25.85	$25.17	$25.57	$25.57	2,879
2019-03-22	$25.64	$26.14	$25.30	$25.30	$25.30	25,919
2019-03-21	$26.41	$26.51	$25.64	$25.75	$25.75	43,745
2019-03-20	$26.33	$26.69	$25.90	$26.65	$26.65	8,901
2019-03-19	$26.91	$27.26	$26.34	$26.44	$26.44	26,083
2019-03-18	$27.03	$27.29	$26.68	$26.68	$26.68	5,679
2019-03-15	$27.08	$27.48	$26.86	$27.00	$27.00	47,869
2019-03-14	$27.00	$27.80	$25.85	$27.00	$27.00	424,808
2019-03-13	$27.18	$27.50	$26.36	$27.00	$27.00	134,787
2019-03-12	$27.63	$28.53	$27.12	$27.15	$27.15	19,991
2019-03-11	$27.70	$28.38	$27.45	$27.75	$27.75	115,803
2019-03-08	$28.00	$28.12	$27.39	$27.74	$27.74	9,944
2019-03-07	$28.20	$28.48	$28.00	$28.00	$28.00	29,087
2019-03-06	$29.29	$29.63	$27.32	$28.27	$28.27	41,338
2019-03-05	$29.55	$29.70	$29.00	$29.45	$29.45	13,391
2019-03-04	$29.88	$29.94	$29.64	$29.71	$29.71	3,015
2019-03-01	$29.72	$30.10	$29.17	$30.10	$30.10	12,354
2019-02-28	$27.50	$29.75	$27.50	$29.56	$29.56	63,202
2019-02-27	$27.00	$27.00	$26.40	$26.60	$26.60	15,072
2019-02-26	$26.36	$27.00	$25.95	$27.00	$27.00	10,627
2019-02-25	$24.40	$26.50	$24.40	$26.34	$26.34	220,725
2019-02-22	$24.70	$25.34	$24.20	$24.20	$24.20	17,847
2019-02-21	$24.59	$24.80	$24.40	$24.50	$24.50	3,593
2019-02-20	$23.88	$24.75	$23.88	$24.75	$24.75	5,178
2019-02-19	$23.57	$24.06	$23.51	$23.99	$23.99	11,452
2019-02-15	$24.48	$24.59	$23.75	$23.75	$23.75	55,319
2019-02-14	$23.58	$24.68	$23.58	$23.99	$23.99	71,513
2019-02-13	$23.79	$24.51	$23.51	$23.51	$23.51	46,535
2019-02-12	$24.16	$24.25	$23.18	$23.86	$23.86	11,836
2019-02-11	$24.00	$24.19	$23.75	$24.04	$24.04	49,608
2019-02-08	$24.09	$24.27	$24.09	$24.11	$24.11	783
2019-02-07	$24.08	$24.24	$23.65	$24.03	$24.03	5,504
2019-02-06	$24.20	$24.55	$23.80	$24.00	$24.00	26,163
2019-02-05	$24.18	$24.81	$24.18	$24.80	$24.80	2,799
2019-02-04	$23.49	$24.10	$23.30	$24.10	$24.10	29,333
2019-02-01	$23.75	$23.75	$23.12	$23.63	$23.63	8,523
2019-01-31	$23.50	$24.00	$23.27	$23.50	$23.50	19,757
2019-01-30	$22.90	$24.25	$22.50	$23.40	$23.40	14,897
2019-01-29	$23.99	$23.99	$22.90	$22.90	$22.90	13,821
2019-01-28	$23.77	$23.99	$23.25	$23.90	$23.90	4,441
2019-01-25	$24.00	$24.71	$23.64	$23.70	$23.70	38,239
2019-01-24	$23.99	$25.24	$23.52	$24.00	$24.00	24,266
2019-01-23	$23.52	$24.37	$23.48	$23.80	$23.80	13,364
2019-01-22	$23.67	$23.67	$23.00	$23.30	$23.30	15,779
2019-01-18	$23.40	$23.80	$23.25	$23.67	$23.67	24,302
2019-01-17	$23.44	$23.70	$23.26	$23.40	$23.40	19,155
2019-01-16	$23.22	$23.75	$23.00	$23.38	$23.38	27,269
2019-01-15	$23.36	$23.94	$22.93	$23.00	$23.00	13,362
2019-01-14	$23.58	$23.70	$22.95	$23.15	$23.15	16,984
2019-01-11	$24.45	$24.45	$23.12	$23.30	$23.30	59,604
2019-01-10	$24.10	$24.38	$23.01	$24.38	$24.38	22,666
2019-01-09	$24.60	$24.90	$23.80	$24.03	$24.03	40,937
2019-01-08	$24.40	$25.00	$24.05	$24.55	$24.55	11,318
2019-01-07	$23.68	$24.63	$23.68	$24.14	$24.14	68,009
2019-01-04	$22.74	$23.96	$21.42	$23.81	$23.81	23,064
2019-01-03	$24.10	$24.10	$22.32	$22.32	$22.32	30,215
2019-01-02	$23.89	$24.60	$23.36	$23.75	$23.75	10,071
2018-12-31	$23.95	$24.65	$23.95	$24.15	$24.15	3,371
2018-12-28	$23.83	$24.79	$23.30	$24.15	$24.15	13,499
2018-12-27	$22.73	$23.58	$22.50	$23.57	$23.57	38,212
2018-12-26	$23.32	$23.87	$22.85	$23.00	$23.00	24,544
2018-12-24	$22.95	$23.22	$22.70	$22.95	$22.95	3,342
2018-12-21	$24.89	$25.30	$22.83	$23.14	$23.14	40,704
2018-12-20	$26.25	$26.67	$24.75	$24.98	$24.98	24,932
2018-12-19	$27.00	$27.20	$25.75	$26.50	$26.50	29,843
2018-12-18	$24.86	$27.56	$24.54	$27.00	$27.00	137,453
2018-12-17	$24.50	$24.78	$24.20	$24.78	$24.78	25,504
2018-12-14	$23.29	$24.55	$23.11	$24.43	$24.43	21,039
2018-12-13	$23.46	$23.52	$23.09	$23.25	$23.25	8,076
2018-12-12	$23.70	$23.90	$23.00	$23.60	$23.60	47,399
2018-12-11	$23.40	$24.32	$23.25	$23.30	$23.30	29,438
2018-12-10	$23.74	$24.40	$23.03	$23.50	$23.50	53,114
2018-12-07	$23.65	$24.57	$23.25	$23.50	$23.50	54,643
2018-12-06	$24.10	$24.27	$23.00	$23.75	$23.75	65,537
2018-12-04	$24.50	$24.75	$23.75	$24.30	$24.30	146,712
2018-12-03	$25.21	$25.22	$24.40	$24.50	$24.50	9,312
2018-11-30	$24.80	$25.65	$24.40	$24.70	$24.70	55,621
2018-11-29	$27.00	$27.77	$24.40	$24.80	$24.80	24,397
2018-11-28	$24.46	$24.70	$24.35	$24.57	$24.57	2,017
2018-11-27	$24.44	$24.84	$24.32	$24.32	$24.32	1,116
2018-11-26	$25.73	$25.75	$23.95	$23.99	$23.99	15,997
2018-11-23	$25.50	$25.50	$25.50	$25.50	$25.50	208
2018-11-21	$25.10	$25.25	$24.68	$25.25	$25.25	5,978
2018-11-20	$24.91	$25.25	$24.80	$24.82	$24.82	18,935
2018-11-19	$25.00	$25.23	$24.05	$25.15	$25.15	8,125
2018-11-16	$24.60	$25.34	$24.56	$25.00	$25.00	26,718
2018-11-15	$24.17	$24.46	$23.88	$24.38	$24.38	15,958
2018-11-14	$23.49	$24.42	$23.00	$24.20	$24.20	6,611
2018-11-13	$24.00	$24.37	$22.89	$23.31	$23.31	38,270
2018-11-12	$24.00	$24.06	$24.00	$24.06	$24.06	6,648
2018-11-09	$24.09	$24.88	$23.95	$23.95	$23.95	28,682
2018-11-08	$23.99	$24.97	$23.71	$24.46	$24.46	56,829
2018-11-07	$24.40	$24.84	$23.83	$24.00	$24.00	24,269
2018-11-06	$24.00	$24.38	$24.00	$24.03	$24.03	30,794
2018-11-05	$24.05	$24.32	$24.00	$24.29	$24.29	11,841
2018-11-02	$23.49	$24.50	$23.49	$24.35	$24.35	8,107
2018-11-01	$23.07	$23.69	$23.07	$23.60	$23.60	4,566
2018-10-31	$22.99	$23.63	$22.88	$23.26	$23.26	36,366
2018-10-30	$23.00	$23.40	$22.55	$22.63	$22.63	35,470
2018-10-29	$23.32	$23.38	$22.80	$23.38	$23.38	36,116
2018-10-26	$23.60	$23.60	$21.74	$23.05	$23.05	45,162
2018-10-25	$23.25	$23.96	$22.87	$23.96	$23.96	38,754
2018-10-24	$23.20	$23.26	$22.75	$23.00	$23.00	26,223
2018-10-23	$22.51	$23.25	$22.51	$23.19	$23.19	8,244
2018-10-22	$22.83	$23.40	$22.71	$23.00	$23.00	25,132
2018-10-19	$24.03	$24.35	$23.18	$23.27	$23.27	37,638
2018-10-18	$25.20	$25.25	$24.01	$24.03	$24.03	10,985
2018-10-17	$25.00	$25.36	$24.39	$25.20	$25.20	5,545
2018-10-16	$23.66	$25.00	$23.66	$25.00	$25.00	7,292
2018-10-15	$23.87	$24.49	$23.50	$23.60	$23.60	9,156
2018-10-12	$21.70	$25.00	$21.70	$23.88	$23.88	202,380
2018-10-11	$25.00	$26.38	$21.13	$21.20	$21.20	89,200
2018-10-10	$26.12	$26.34	$24.27	$24.43	$24.43	24,745
2018-10-09	$27.10	$27.10	$26.00	$26.16	$26.16	20,363
2018-10-08	$27.70	$27.89	$26.02	$27.43	$27.43	10,215
2018-10-05	$27.75	$28.37	$27.27	$27.86	$27.86	10,027
2018-10-04	$28.00	$28.44	$26.96	$27.79	$27.79	14,720
2018-10-03	$29.27	$29.62	$28.19	$28.19	$28.19	40,065
2018-10-02	$30.95	$31.50	$29.02	$29.15	$29.15	150,090
2018-10-01	$29.01	$30.99	$29.00	$30.74	$30.74	53,100
2018-09-28	$29.50	$29.59	$28.10	$28.53	$28.53	11,521
2018-09-27	$29.84	$30.09	$29.01	$29.67	$29.67	9,378
2018-09-26	$29.60	$30.40	$29.33	$29.80	$29.80	87,725
2018-09-25	$28.65	$29.80	$28.45	$29.80	$29.80	17,809
2018-09-24	$28.15	$29.00	$27.20	$28.90	$28.90	73,964
2018-09-21	$27.90	$28.25	$27.50	$28.15	$28.15	15,150
2018-09-20	$27.75	$28.00	$27.40	$27.70	$27.70	19,233
2018-09-19	$27.04	$27.79	$27.03	$27.66	$27.66	25,122
2018-09-18	$25.72	$27.21	$25.69	$26.85	$26.85	24,002
2018-09-17	$24.94	$25.95	$24.94	$25.82	$25.82	28,222
2018-09-14	$25.34	$26.23	$25.34	$25.87	$25.87	122,419
2018-09-13	$25.54	$26.02	$25.27	$25.71	$25.71	28,628
2018-09-12	$24.91	$25.68	$24.91	$25.59	$25.59	12,101
2018-09-11	$25.72	$26.00	$24.99	$25.46	$25.46	18,393
2018-09-10	$24.88	$26.00	$24.88	$25.50	$25.50	58,318
2018-09-07	$25.49	$25.75	$24.85	$25.45	$25.45	99,341
2018-09-06	$26.18	$26.45	$24.37	$25.50	$25.50	54,187
2018-09-05	$26.27	$26.50	$26.00	$26.25	$26.25	21,363
2018-09-04	$26.22	$26.49	$26.00	$26.42	$26.42	19,809
2018-08-31	$26.15	$26.61	$26.01	$26.22	$26.22	17,114
2018-08-30	$26.77	$27.00	$26.00	$26.40	$26.40	16,312
2018-08-29	$26.42	$27.49	$25.90	$26.49	$26.49	86,595
2018-08-28	$26.85	$26.88	$26.05	$26.35	$26.35	13,857
2018-08-27	$26.39	$26.94	$25.93	$26.85	$26.85	45,795
2018-08-24	$27.31	$27.58	$26.26	$26.30	$26.30	45,186
2018-08-23	$26.90	$27.70	$25.63	$27.31	$27.31	72,870
2018-08-22	$25.50	$26.75	$24.90	$26.20	$26.20	68,408
2018-08-21	$27.90	$28.25	$25.50	$25.50	$25.50	93,501
2018-08-20	$28.40	$28.40	$26.35	$27.49	$27.49	69,744
2018-08-17	$29.05	$29.05	$28.00	$28.57	$28.57	10,971
2018-08-16	$29.61	$29.63	$28.59	$29.20	$29.20	50,355
2018-08-15	$30.18	$30.50	$27.40	$29.49	$29.49	107,742
2018-08-14	$29.70	$30.43	$28.80	$30.43	$30.43	149,835
2018-08-13	$27.21	$29.63	$27.10	$29.63	$29.63	65,047
2018-08-10	$26.81	$27.69	$26.00	$27.61	$27.61	48,443
2018-08-09	$26.50	$27.09	$25.35	$26.78	$26.78	195,207
2018-08-08	$26.35	$26.56	$25.56	$26.40	$26.40	29,674
2018-08-07	$26.50	$26.95	$26.00	$26.19	$26.19	29,581
2018-08-06	$25.12	$26.48	$25.05	$26.41	$26.41	77,386
2018-08-03	$25.25	$25.50	$24.43	$25.08	$25.08	70,140
2018-08-02	$23.71	$26.41	$23.25	$24.80	$24.80	283,212
2018-08-01	$23.81	$24.10	$23.30	$23.80	$23.80	201,869
2018-07-31	$23.25	$24.47	$23.25	$23.91	$23.91	292,459
2018-07-30	$24.80	$25.25	$23.00	$23.25	$23.25	885,773
2018-07-27	$25.00	$26.00	$24.13	$25.20	$25.20	4,784,297

Endava plc (DAVA) Exchange: NYSE