8X8 Inc (EGHT) Stock

Data as of April 16, 2024

$2.44 ($-0.01) -0.41%

8X8 Inc - Daily Information

Click for more stock information on 8X8 Inc.

Daily Information	Data
Date	April 16, 2024
Open	$2.46
Previous Close	$2.44
High	$2.48
Low	$2.38
Adjusted Open	$2.46
Previous Adjusted Close	$2.44
Adjusted High	$2.48
Adjusted Low	$2.38

About 8X8 Inc (EGHT)

8X8 Inc was founded in 1987 and is headquartered in San Jose, California. 8X8 Inc is a cloud communication services provider that offers services for business including hosted VoIP, interactive voice response (IVR) systems, cloud-based contact centers, messaging, APIs, and other real-time communication services. 8X8 Inc has grown from serving small businesses to providing comprehensive solutions for large and global customers across different industries. 8X8 Incâs cloud solutions are designed for businesses of any size, from SMBs to large enterprises. 8X8 Incâs mobility solutions help businesses stay connected over different devices and networks. 8X8 Incâs solutions are designed to give businesses the flexibility to customize their services and leverage the latest technology while controlling and managing costs. 8X8 Incâs analytics and insights let businesses measure and optimize performance while remaining compliant with industry regulations. 8X8 Incâs global infrastructure provides an enterprise-grade platform with all levels of redundancy.

Invest in 8X8 Inc (EGHT)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for 8X8 Inc (EGHT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-23	$2.46	$2.48	$2.38	$2.44	$2.44	1,457,393
2024-02-22	$2.55	$2.60	$2.44	$2.45	$2.45	1,522,020
2024-02-21	$2.61	$2.61	$2.49	$2.54	$2.54	1,555,623
2024-02-20	$2.59	$2.67	$2.54	$2.58	$2.58	1,489,562
2024-02-16	$2.81	$2.85	$2.60	$2.61	$2.61	5,784,010
2024-02-15	$2.75	$2.89	$2.75	$2.86	$2.86	1,947,089
2024-02-14	$2.64	$2.74	$2.60	$2.73	$2.73	1,755,363
2024-02-13	$2.67	$2.77	$2.59	$2.61	$2.61	3,019,306
2024-02-12	$2.78	$2.83	$2.73	$2.78	$2.78	2,346,081
2024-02-09	$2.80	$2.91	$2.80	$2.85	$2.85	1,192,377
2024-02-08	$2.74	$2.88	$2.74	$2.79	$2.79	1,943,456
2024-02-07	$2.83	$2.87	$2.73	$2.77	$2.77	1,782,114
2024-02-06	$2.70	$2.88	$2.69	$2.84	$2.84	1,349,073
2024-02-05	$2.92	$2.95	$2.69	$2.71	$2.71	2,078,144
2024-02-02	$2.89	$3.06	$2.84	$3.00	$3.00	1,382,634
2024-02-01	$3.30	$3.36	$2.83	$2.97	$2.97	4,491,896
2024-01-31	$3.55	$3.56	$3.33	$3.36	$3.36	1,706,445
2024-01-30	$3.68	$3.69	$3.55	$3.56	$3.56	809,762
2024-01-29	$3.62	$3.76	$3.62	$3.74	$3.74	2,200,486
2024-01-26	$3.56	$3.64	$3.55	$3.62	$3.62	957,690
2024-01-25	$3.48	$3.60	$3.48	$3.55	$3.55	1,350,319
2024-01-24	$3.59	$3.70	$3.49	$3.50	$3.50	1,255,129
2024-01-23	$3.61	$3.64	$3.52	$3.53	$3.53	1,220,119
2024-01-22	$3.51	$3.64	$3.47	$3.55	$3.55	1,338,494
2024-01-19	$3.40	$3.48	$3.31	$3.48	$3.48	1,556,812
2024-01-18	$3.41	$3.47	$3.28	$3.35	$3.35	1,222,799
2024-01-17	$3.28	$3.38	$3.22	$3.38	$3.38	2,038,326
2024-01-16	$3.50	$3.51	$3.25	$3.36	$3.36	2,155,311
2024-01-12	$3.61	$3.64	$3.50	$3.51	$3.51	710,392
2024-01-11	$3.55	$3.59	$3.42	$3.55	$3.55	1,291,340
2024-01-10	$3.52	$3.59	$3.51	$3.57	$3.57	1,357,610
2024-01-09	$3.64	$3.66	$3.53	$3.54	$3.54	826,320
2024-01-08	$3.55	$3.78	$3.54	$3.72	$3.72	958,868
2024-01-05	$3.56	$3.67	$3.54	$3.56	$3.56	1,036,320
2024-01-04	$3.55	$3.65	$3.53	$3.61	$3.61	812,109
2024-01-03	$3.69	$3.69	$3.51	$3.55	$3.55	1,969,881
2024-01-02	$3.70	$3.80	$3.61	$3.67	$3.67	1,361,561
2023-12-29	$3.88	$3.91	$3.77	$3.78	$3.78	857,077
2023-12-28	$3.75	$3.92	$3.75	$3.90	$3.90	1,445,180
2023-12-27	$3.69	$3.86	$3.69	$3.77	$3.77	1,411,624
2023-12-26	$3.52	$3.72	$3.45	$3.69	$3.69	1,658,177
2023-12-22	$3.56	$3.65	$3.48	$3.51	$3.51	818,463
2023-12-21	$3.50	$3.56	$3.42	$3.52	$3.52	1,874,203
2023-12-20	$3.60	$3.64	$3.45	$3.45	$3.45	1,553,946
2023-12-19	$3.59	$3.74	$3.57	$3.60	$3.60	1,329,591
2023-12-18	$3.61	$3.61	$3.44	$3.55	$3.55	1,904,495
2023-12-15	$3.82	$3.83	$3.61	$3.61	$3.61	4,040,367
2023-12-14	$3.84	$3.88	$3.67	$3.75	$3.75	1,670,032
2023-12-13	$3.63	$3.79	$3.49	$3.75	$3.75	2,110,369
2023-12-12	$3.65	$3.65	$3.54	$3.62	$3.62	1,018,090
2023-12-11	$3.62	$3.71	$3.57	$3.65	$3.65	1,145,378
2023-12-08	$3.38	$3.62	$3.38	$3.59	$3.59	1,064,380
2023-12-07	$3.35	$3.50	$3.32	$3.42	$3.42	1,231,752
2023-12-06	$3.28	$3.43	$3.23	$3.36	$3.36	1,303,197
2023-12-05	$3.22	$3.30	$3.16	$3.22	$3.22	1,080,202
2023-12-04	$3.22	$3.27	$3.15	$3.24	$3.24	1,978,487
2023-12-01	$3.09	$3.26	$2.96	$3.25	$3.25	1,606,994
2023-11-30	$3.15	$3.20	$3.08	$3.09	$3.09	4,269,379
2023-11-29	$2.95	$3.14	$2.95	$3.09	$3.09	1,448,533
2023-11-28	$2.93	$2.98	$2.84	$2.94	$2.94	1,498,322
2023-11-27	$2.92	$3.01	$2.88	$2.95	$2.95	1,273,621
2023-11-24	$2.90	$2.95	$2.89	$2.92	$2.92	317,416
2023-11-22	$2.96	$3.01	$2.89	$2.92	$2.92	1,089,854
2023-11-21	$3.15	$3.15	$2.90	$2.92	$2.92	1,332,884
2023-11-20	$3.16	$3.27	$3.13	$3.17	$3.17	1,647,200
2023-11-17	$3.01	$3.21	$2.99	$3.18	$3.18	1,244,226
2023-11-16	$3.11	$3.13	$2.92	$2.98	$2.98	1,530,201
2023-11-15	$3.10	$3.21	$3.04	$3.17	$3.17	1,518,599
2023-11-14	$3.04	$3.16	$2.97	$3.07	$3.07	1,654,457
2023-11-13	$2.85	$2.94	$2.83	$2.88	$2.88	1,060,311
2023-11-10	$2.78	$2.94	$2.78	$2.89	$2.89	876,317
2023-11-09	$2.96	$2.98	$2.80	$2.80	$2.80	720,550
2023-11-08	$3.08	$3.08	$2.88	$2.94	$2.94	1,014,993
2023-11-07	$3.02	$3.09	$3.01	$3.05	$3.05	1,110,130
2023-11-06	$3.31	$3.31	$2.99	$3.00	$3.00	1,629,051
2023-11-03	$3.13	$3.36	$3.13	$3.28	$3.28	3,776,582
2023-11-02	$2.78	$3.13	$2.65	$3.12	$3.12	7,915,693
2023-11-01	$2.36	$2.37	$2.21	$2.29	$2.29	1,659,192
2023-10-31	$2.35	$2.44	$2.31	$2.38	$2.38	860,972
2023-10-30	$2.36	$2.37	$2.29	$2.35	$2.35	1,822,038
2023-10-27	$2.28	$2.33	$2.23	$2.32	$2.32	1,117,994
2023-10-26	$2.29	$2.32	$2.22	$2.28	$2.28	1,132,239
2023-10-25	$2.35	$2.37	$2.28	$2.29	$2.29	1,228,984
2023-10-24	$2.31	$2.43	$2.31	$2.37	$2.37	1,016,440
2023-10-23	$2.24	$2.37	$2.20	$2.31	$2.31	1,233,383
2023-10-20	$2.33	$2.33	$2.15	$2.24	$2.24	2,575,538
2023-10-19	$2.51	$2.54	$2.31	$2.35	$2.35	1,779,824
2023-10-18	$2.56	$2.56	$2.50	$2.52	$2.52	1,055,257
2023-10-17	$2.50	$2.65	$2.50	$2.61	$2.61	981,121
2023-10-16	$2.45	$2.57	$2.38	$2.55	$2.55	2,051,294
2023-10-13	$2.46	$2.46	$2.33	$2.38	$2.38	1,454,707
2023-10-12	$2.45	$2.46	$2.39	$2.41	$2.41	1,006,843
2023-10-11	$2.47	$2.53	$2.45	$2.47	$2.47	792,862
2023-10-10	$2.46	$2.56	$2.45	$2.48	$2.48	1,056,878
2023-10-09	$2.40	$2.48	$2.37	$2.46	$2.46	1,085,433
2023-10-06	$2.41	$2.48	$2.41	$2.43	$2.43	1,001,070
2023-10-05	$2.51	$2.51	$2.41	$2.44	$2.44	990,169
2023-10-04	$2.46	$2.52	$2.42	$2.45	$2.45	739,068
2023-10-03	$2.56	$2.59	$2.43	$2.47	$2.47	994,754
2023-10-02	$2.57	$2.63	$2.53	$2.60	$2.60	1,091,594
2023-09-29	$2.52	$2.59	$2.51	$2.52	$2.52	1,584,571
2023-09-28	$2.44	$2.52	$2.42	$2.48	$2.48	1,410,855
2023-09-27	$2.52	$2.54	$2.44	$2.45	$2.45	1,175,216
2023-09-26	$2.47	$2.54	$2.44	$2.47	$2.47	2,196,474
2023-09-25	$2.44	$2.55	$2.42	$2.50	$2.50	2,174,311
2023-09-22	$2.52	$2.54	$2.44	$2.45	$2.45	3,317,024
2023-09-21	$2.43	$2.52	$2.37	$2.49	$2.49	2,667,279
2023-09-20	$2.52	$2.53	$2.44	$2.44	$2.44	3,052,391
2023-09-19	$2.52	$2.60	$2.47	$2.50	$2.50	1,911,101
2023-09-18	$2.80	$2.80	$2.45	$2.54	$2.54	4,200,026
2023-09-15	$2.58	$2.66	$2.50	$2.63	$2.63	25,433,206
2023-09-14	$2.64	$2.67	$2.56	$2.62	$2.62	3,179,009
2023-09-13	$2.63	$2.69	$2.56	$2.59	$2.59	2,677,631
2023-09-12	$2.50	$2.63	$2.48	$2.63	$2.63	3,936,491
2023-09-11	$2.71	$2.73	$2.55	$2.56	$2.56	2,622,240
2023-09-08	$2.69	$2.72	$2.57	$2.68	$2.68	3,014,644
2023-09-07	$2.79	$2.84	$2.65	$2.67	$2.67	3,709,921
2023-09-06	$3.01	$3.02	$2.71	$2.86	$2.86	3,556,237
2023-09-05	$2.97	$3.03	$2.75	$3.00	$3.00	6,617,474
2023-09-01	$3.27	$3.37	$3.11	$3.15	$3.15	1,110,877
2023-08-31	$3.16	$3.29	$3.15	$3.25	$3.25	1,521,667
2023-08-30	$3.10	$3.18	$3.09	$3.12	$3.12	1,291,126
2023-08-29	$3.04	$3.18	$3.03	$3.13	$3.13	1,078,747
2023-08-28	$3.01	$3.14	$3.01	$3.05	$3.05	1,440,861
2023-08-25	$3.08	$3.10	$2.95	$2.96	$2.96	924,866
2023-08-24	$3.12	$3.21	$3.01	$3.05	$3.05	910,394
2023-08-23	$3.08	$3.15	$3.06	$3.12	$3.12	979,578
2023-08-22	$3.27	$3.32	$3.07	$3.08	$3.08	1,373,721
2023-08-21	$3.50	$3.61	$3.24	$3.25	$3.25	1,738,694
2023-08-18	$3.39	$3.53	$3.32	$3.50	$3.50	8,392,989
2023-08-17	$3.37	$3.53	$3.37	$3.43	$3.43	1,397,570
2023-08-16	$3.58	$3.63	$3.39	$3.39	$3.39	2,102,228
2023-08-15	$3.57	$3.71	$3.54	$3.62	$3.62	1,604,330
2023-08-14	$3.49	$3.70	$3.44	$3.62	$3.62	1,794,393
2023-08-11	$3.47	$3.67	$3.46	$3.51	$3.51	1,290,889
2023-08-10	$3.23	$3.60	$3.22	$3.53	$3.53	2,486,783
2023-08-09	$3.84	$3.85	$2.76	$3.30	$3.30	6,876,386
2023-08-08	$4.49	$4.49	$3.99	$4.21	$4.21	1,735,162
2023-08-07	$4.59	$4.66	$4.45	$4.65	$4.65	1,051,244
2023-08-04	$4.59	$4.71	$4.54	$4.56	$4.56	1,041,416
2023-08-03	$4.57	$4.65	$4.50	$4.61	$4.61	790,278
2023-08-02	$4.71	$4.72	$4.58	$4.64	$4.64	1,238,240
2023-08-01	$4.70	$4.88	$4.65	$4.81	$4.81	2,443,346
2023-07-31	$4.51	$4.82	$4.51	$4.74	$4.74	1,367,574
2023-07-28	$4.33	$4.52	$4.33	$4.51	$4.51	941,119
2023-07-27	$4.41	$4.44	$4.22	$4.24	$4.24	613,989
2023-07-26	$4.24	$4.38	$4.19	$4.35	$4.35	682,985
2023-07-25	$4.34	$4.38	$4.25	$4.26	$4.26	694,052
2023-07-24	$4.35	$4.39	$4.28	$4.35	$4.35	471,382
2023-07-21	$4.48	$4.51	$4.34	$4.34	$4.34	595,249
2023-07-20	$4.64	$4.64	$4.31	$4.41	$4.41	1,335,125
2023-07-19	$4.67	$4.78	$4.63	$4.67	$4.67	1,103,167
2023-07-18	$4.45	$4.67	$4.45	$4.66	$4.66	682,651
2023-07-17	$4.53	$4.55	$4.38	$4.47	$4.47	2,069,552
2023-07-14	$4.59	$4.60	$4.44	$4.51	$4.51	710,429
2023-07-13	$4.50	$4.72	$4.48	$4.61	$4.61	973,658
2023-07-12	$4.46	$4.53	$4.40	$4.50	$4.50	996,104
2023-07-11	$4.29	$4.43	$4.28	$4.37	$4.37	1,347,246
2023-07-10	$4.15	$4.31	$4.13	$4.30	$4.30	921,833
2023-07-07	$4.17	$4.26	$4.15	$4.17	$4.17	1,020,213
2023-07-06	$4.20	$4.21	$4.06	$4.18	$4.18	900,828
2023-07-05	$4.37	$4.40	$4.25	$4.27	$4.27	1,184,000
2023-07-03	$4.23	$4.44	$4.21	$4.40	$4.40	559,570
2023-06-30	$4.29	$4.29	$4.16	$4.23	$4.23	1,071,163
2023-06-29	$4.04	$4.29	$4.02	$4.28	$4.28	1,414,863
2023-06-28	$4.01	$4.09	$3.95	$4.07	$4.07	2,609,431
2023-06-27	$3.84	$4.03	$3.82	$4.01	$4.01	1,023,119
2023-06-26	$3.60	$3.87	$3.60	$3.86	$3.86	1,426,253
2023-06-23	$3.50	$3.75	$3.40	$3.66	$3.66	2,494,014
2023-06-22	$3.61	$3.65	$3.55	$3.56	$3.56	1,147,137
2023-06-21	$3.73	$3.86	$3.57	$3.65	$3.65	2,280,985
2023-06-20	$3.85	$3.92	$3.65	$3.81	$3.81	3,327,613
2023-06-16	$4.16	$4.17	$3.77	$3.91	$3.91	3,571,417
2023-06-15	$3.93	$4.17	$3.83	$4.12	$4.12	1,519,104
2023-06-14	$4.08	$4.12	$3.86	$3.93	$3.93	1,556,945
2023-06-13	$3.96	$4.13	$3.92	$4.07	$4.07	1,046,684
2023-06-12	$3.90	$4.00	$3.84	$3.94	$3.94	1,536,259
2023-06-09	$3.86	$3.93	$3.82	$3.89	$3.89	1,204,209
2023-06-08	$3.89	$3.90	$3.73	$3.86	$3.86	1,081,631
2023-06-07	$3.90	$3.93	$3.81	$3.89	$3.89	1,440,960
2023-06-06	$3.83	$4.00	$3.81	$3.89	$3.89	1,476,014
2023-06-05	$4.09	$4.10	$3.73	$3.88	$3.88	1,375,875
2023-06-02	$4.06	$4.21	$4.00	$4.20	$4.20	1,428,316
2023-06-01	$4.06	$4.09	$3.93	$3.96	$3.96	1,241,880
2023-05-31	$3.99	$4.12	$3.88	$4.08	$4.08	3,516,139
2023-05-30	$4.18	$4.28	$4.06	$4.08	$4.08	1,960,763
2023-05-26	$3.65	$4.28	$3.59	$4.12	$4.12	4,605,011
2023-05-25	$3.65	$3.71	$3.60	$3.66	$3.66	844,805
2023-05-24	$3.72	$3.76	$3.60	$3.65	$3.65	1,084,032
2023-05-23	$3.77	$3.95	$3.72	$3.76	$3.76	1,477,152
2023-05-22	$3.62	$3.88	$3.56	$3.83	$3.83	1,456,240
2023-05-19	$3.62	$3.69	$3.55	$3.58	$3.58	1,488,062
2023-05-18	$3.33	$3.62	$3.30	$3.58	$3.58	1,737,611
2023-05-17	$3.13	$3.36	$3.08	$3.33	$3.33	1,798,255
2023-05-16	$3.26	$3.28	$3.11	$3.12	$3.12	1,618,599
2023-05-15	$3.10	$3.33	$3.07	$3.28	$3.28	2,423,844
2023-05-12	$3.14	$3.32	$3.01	$3.11	$3.11	3,603,663
2023-05-11	$3.41	$3.41	$3.10	$3.22	$3.22	2,604,297
2023-05-10	$3.09	$3.27	$3.03	$3.23	$3.23	2,270,542
2023-05-09	$2.87	$3.02	$2.83	$3.00	$3.00	1,927,594
2023-05-08	$2.76	$2.92	$2.74	$2.91	$2.91	1,782,503
2023-05-05	$2.66	$2.82	$2.66	$2.76	$2.76	1,643,990
2023-05-04	$2.51	$2.70	$2.50	$2.58	$2.58	1,582,507
2023-05-03	$2.81	$2.83	$2.69	$2.69	$2.69	1,891,273
2023-05-02	$2.90	$2.94	$2.76	$2.76	$2.76	1,495,727
2023-05-01	$2.88	$2.99	$2.86	$2.92	$2.92	1,347,830
2023-04-28	$2.95	$2.98	$2.79	$2.87	$2.87	2,084,279
2023-04-27	$3.13	$3.24	$2.93	$2.95	$2.95	1,276,909
2023-04-26	$3.10	$3.29	$3.07	$3.11	$3.11	1,329,276
2023-04-25	$3.09	$3.17	$3.03	$3.09	$3.09	1,732,237
2023-04-24	$3.18	$3.25	$3.05	$3.13	$3.13	1,720,763
2023-04-21	$3.34	$3.36	$3.08	$3.16	$3.16	2,827,344
2023-04-20	$3.44	$3.48	$3.32	$3.34	$3.34	1,574,625
2023-04-19	$3.57	$3.57	$3.44	$3.50	$3.50	1,312,841
2023-04-18	$3.74	$3.77	$3.58	$3.63	$3.63	886,521
2023-04-17	$3.77	$3.85	$3.64	$3.70	$3.70	1,276,251
2023-04-14	$3.91	$3.91	$3.71	$3.81	$3.81	798,626
2023-04-13	$3.76	$4.01	$3.76	$3.92	$3.92	1,207,816
2023-04-12	$3.88	$3.95	$3.73	$3.76	$3.76	1,292,354
2023-04-11	$3.85	$3.89	$3.78	$3.83	$3.83	1,082,909
2023-04-10	$3.84	$3.90	$3.80	$3.87	$3.87	774,121
2023-04-06	$3.80	$3.91	$3.74	$3.90	$3.90	760,042
2023-04-05	$3.95	$3.97	$3.77	$3.80	$3.80	834,456
2023-04-04	$4.09	$4.09	$3.91	$4.00	$4.00	872,030
2023-04-03	$4.16	$4.22	$4.00	$4.08	$4.08	1,018,308
2023-03-31	$4.00	$4.19	$3.90	$4.17	$4.17	1,246,794
2023-03-30	$4.00	$4.10	$3.97	$3.98	$3.98	714,600
2023-03-29	$4.28	$4.28	$3.90	$3.92	$3.92	1,074,481
2023-03-28	$4.03	$4.16	$3.98	$4.00	$4.00	938,701
2023-03-27	$3.92	$4.11	$3.90	$4.06	$4.06	1,288,279
2023-03-24	$4.03	$4.18	$3.88	$3.91	$3.91	1,512,075
2023-03-23	$3.95	$4.08	$3.89	$3.90	$3.90	1,521,621
2023-03-22	$4.19	$4.19	$3.89	$3.90	$3.90	1,579,353
2023-03-21	$4.19	$4.19	$4.02	$4.19	$4.19	1,553,614
2023-03-20	$4.15	$4.21	$3.99	$4.12	$4.12	1,686,741
2023-03-17	$4.70	$4.72	$4.22	$4.22	$4.22	2,931,886
2023-03-16	$4.88	$4.95	$4.71	$4.76	$4.76	1,223,406
2023-03-15	$5.01	$5.01	$4.72	$4.98	$4.98	1,420,595
2023-03-14	$4.86	$5.19	$4.86	$4.94	$4.94	1,555,110
2023-03-13	$4.86	$4.93	$4.64	$4.79	$4.79	2,476,132
2023-03-10	$5.44	$5.44	$5.01	$5.08	$5.08	3,142,867
2023-03-09	$5.49	$5.68	$5.45	$5.48	$5.48	1,398,589
2023-03-08	$5.41	$5.54	$5.29	$5.46	$5.46	1,019,395
2023-03-07	$5.39	$5.50	$5.34	$5.38	$5.38	1,549,744
2023-03-06	$5.60	$5.68	$5.33	$5.35	$5.35	1,496,825
2023-03-03	$5.52	$5.67	$5.48	$5.61	$5.61	1,009,547
2023-03-02	$5.16	$5.55	$5.06	$5.47	$5.47	1,291,256
2023-03-01	$5.37	$5.49	$5.18	$5.19	$5.19	1,122,882
2023-02-28	$5.45	$5.53	$5.32	$5.32	$5.32	1,522,299
2023-02-27	$5.60	$5.68	$5.41	$5.44	$5.44	1,202,418
2023-02-24	$5.47	$5.58	$5.40	$5.54	$5.54	1,040,820
2023-02-23	$5.79	$5.90	$5.56	$5.59	$5.59	1,946,802
2023-02-22	$5.69	$5.94	$5.69	$5.92	$5.92	1,146,296
2023-02-21	$5.84	$5.90	$5.58	$5.61	$5.61	1,944,407
2023-02-17	$5.97	$6.09	$5.92	$6.05	$6.05	1,717,983
2023-02-16	$6.15	$6.18	$5.86	$6.05	$6.05	2,115,873
2023-02-15	$6.05	$6.45	$6.01	$6.42	$6.42	1,781,260
2023-02-14	$5.90	$6.20	$5.80	$6.13	$6.13	1,877,129
2023-02-13	$5.68	$6.00	$5.68	$5.97	$5.97	1,144,381
2023-02-10	$6.02	$6.05	$5.67	$5.71	$5.71	1,731,423
2023-02-09	$6.35	$6.41	$6.13	$6.13	$6.13	1,795,240
2023-02-08	$6.34	$6.49	$6.20	$6.22	$6.22	1,421,101
2023-02-07	$5.97	$6.34	$5.97	$6.29	$6.29	1,811,381
2023-02-06	$6.21	$6.46	$5.90	$5.97	$5.97	8,827,542
2023-02-03	$6.16	$6.46	$6.12	$6.33	$6.33	6,725,357
2023-02-02	$5.33	$6.46	$5.27	$6.38	$6.38	6,056,146
2023-02-01	$4.71	$5.15	$4.71	$5.01	$5.01	2,152,453
2023-01-31	$4.47	$4.76	$4.43	$4.71	$4.71	1,738,406
2023-01-30	$4.85	$4.87	$4.45	$4.47	$4.47	1,555,273
2023-01-27	$4.81	$4.94	$4.74	$4.92	$4.92	1,124,293
2023-01-26	$4.70	$4.86	$4.66	$4.85	$4.85	980,264
2023-01-25	$4.75	$4.76	$4.52	$4.68	$4.68	911,820
2023-01-24	$4.73	$4.96	$4.64	$4.88	$4.88	1,311,198
2023-01-23	$4.37	$4.74	$4.36	$4.71	$4.71	1,116,289
2023-01-20	$4.50	$4.53	$4.37	$4.39	$4.39	930,674
2023-01-19	$4.39	$4.47	$4.28	$4.45	$4.45	1,323,753
2023-01-18	$4.60	$4.69	$4.35	$4.38	$4.38	830,321
2023-01-17	$4.60	$4.64	$4.47	$4.60	$4.60	799,688
2023-01-13	$4.40	$4.64	$4.34	$4.62	$4.62	905,046
2023-01-12	$4.38	$4.44	$4.24	$4.44	$4.44	583,234
2023-01-11	$4.43	$4.48	$4.33	$4.38	$4.38	655,242
2023-01-10	$4.57	$4.68	$4.36	$4.42	$4.42	1,607,888
2023-01-09	$4.44	$4.72	$4.42	$4.60	$4.60	1,058,440
2023-01-06	$4.32	$4.45	$4.17	$4.44	$4.44	1,015,209
2023-01-05	$4.55	$4.55	$4.23	$4.25	$4.25	1,123,376
2023-01-04	$4.40	$4.58	$4.31	$4.57	$4.57	1,224,342
2023-01-03	$4.37	$4.60	$4.34	$4.34	$4.34	1,119,767
2022-12-30	$4.32	$4.40	$4.28	$4.32	$4.32	865,189
2022-12-29	$4.15	$4.49	$4.12	$4.40	$4.40	1,647,161
2022-12-28	$4.15	$4.18	$4.05	$4.15	$4.15	2,855,973
2022-12-27	$4.28	$4.28	$4.08	$4.13	$4.13	763,253
2022-12-23	$4.35	$4.39	$4.20	$4.30	$4.30	708,991
2022-12-22	$4.55	$4.58	$4.25	$4.35	$4.35	1,339,316
2022-12-21	$4.54	$4.78	$4.40	$4.61	$4.61	1,083,172
2022-12-20	$4.52	$4.61	$4.28	$4.50	$4.50	1,865,585
2022-12-19	$4.86	$4.89	$4.54	$4.62	$4.62	2,597,685
2022-12-16	$4.75	$4.92	$4.65	$4.88	$4.88	6,957,214
2022-12-15	$4.60	$4.80	$4.56	$4.79	$4.79	1,903,580
2022-12-14	$4.46	$4.80	$4.43	$4.70	$4.70	2,616,406
2022-12-13	$4.70	$4.87	$4.36	$4.45	$4.45	2,011,319
2022-12-12	$4.49	$4.53	$4.39	$4.50	$4.50	1,938,455
2022-12-09	$4.51	$4.55	$4.41	$4.50	$4.50	1,134,436
2022-12-08	$4.23	$4.52	$4.21	$4.52	$4.52	1,259,892
2022-12-07	$4.25	$4.38	$4.18	$4.20	$4.20	1,204,700
2022-12-06	$4.37	$4.37	$4.17	$4.32	$4.32	1,648,586
2022-12-05	$4.70	$4.82	$4.36	$4.38	$4.38	1,444,103
2022-12-02	$4.42	$4.79	$4.30	$4.76	$4.76	2,383,177
2022-12-01	$4.33	$4.53	$4.18	$4.46	$4.46	2,343,125
2022-11-30	$4.11	$4.32	$4.10	$4.28	$4.28	2,844,371
2022-11-29	$4.12	$4.19	$4.05	$4.16	$4.16	2,174,663
2022-11-28	$4.25	$4.45	$4.04	$4.08	$4.08	1,515,248
2022-11-25	$4.31	$4.40	$4.23	$4.30	$4.30	471,104
2022-11-23	$4.25	$4.30	$4.13	$4.26	$4.26	1,258,102
2022-11-22	$4.03	$4.25	$3.90	$4.25	$4.25	1,518,568
2022-11-21	$4.20	$4.53	$3.92	$3.97	$3.97	6,182,703
2022-11-18	$4.39	$4.39	$4.17	$4.21	$4.21	1,167,763
2022-11-17	$4.20	$4.65	$4.15	$4.26	$4.26	2,408,995
2022-11-16	$4.35	$4.51	$4.23	$4.34	$4.34	2,756,624
2022-11-15	$4.51	$4.71	$4.28	$4.45	$4.45	6,360,304
2022-11-14	$4.68	$5.12	$4.05	$4.25	$4.25	8,053,722
2022-11-11	$4.10	$4.77	$4.01	$4.75	$4.75	3,359,635
2022-11-10	$4.02	$4.09	$3.86	$4.05	$4.05	2,115,741
2022-11-09	$3.70	$3.81	$3.63	$3.66	$3.66	985,333
2022-11-08	$4.11	$4.14	$3.83	$3.85	$3.85	2,115,884
2022-11-07	$3.86	$4.15	$3.78	$4.14	$4.14	2,262,449
2022-11-04	$4.08	$4.12	$3.65	$3.80	$3.80	2,000,647
2022-11-03	$3.97	$4.27	$3.93	$4.05	$4.05	1,222,742
2022-11-02	$4.15	$4.36	$4.01	$4.03	$4.03	1,811,684
2022-11-01	$4.25	$4.40	$4.13	$4.20	$4.20	1,878,975
2022-10-31	$4.07	$4.30	$4.07	$4.23	$4.23	3,555,474
2022-10-28	$3.62	$4.19	$3.43	$4.13	$4.13	7,745,091
2022-10-27	$3.50	$3.56	$3.37	$3.41	$3.41	1,532,606
2022-10-26	$3.56	$3.59	$3.38	$3.44	$3.44	1,194,412
2022-10-25	$3.36	$3.60	$3.36	$3.55	$3.55	1,482,374
2022-10-24	$3.25	$3.36	$3.11	$3.34	$3.34	1,548,011
2022-10-21	$3.21	$3.27	$3.11	$3.25	$3.25	904,836
2022-10-20	$3.15	$3.35	$3.14	$3.24	$3.24	1,122,115
2022-10-19	$3.41	$3.42	$3.14	$3.14	$3.14	1,379,978
2022-10-18	$3.54	$3.65	$3.38	$3.47	$3.47	1,339,217
2022-10-17	$3.20	$3.47	$3.20	$3.43	$3.43	1,816,561
2022-10-14	$3.28	$3.42	$3.06	$3.09	$3.09	2,272,259
2022-10-13	$3.12	$3.32	$3.10	$3.30	$3.30	1,422,993
2022-10-12	$3.21	$3.26	$3.07	$3.24	$3.24	1,447,026
2022-10-11	$2.97	$3.29	$2.87	$3.19	$3.19	2,312,286
2022-10-10	$3.31	$3.35	$2.90	$3.02	$3.02	2,990,992
2022-10-07	$3.43	$3.47	$3.19	$3.29	$3.29	3,176,878
2022-10-06	$3.57	$3.68	$3.50	$3.51	$3.51	2,087,535
2022-10-05	$3.59	$3.71	$3.56	$3.61	$3.61	2,443,991
2022-10-04	$3.55	$3.74	$3.55	$3.71	$3.71	4,466,264
2022-10-03	$3.49	$3.53	$3.18	$3.46	$3.46	2,084,893
2022-09-30	$3.44	$3.61	$3.43	$3.45	$3.45	1,511,518
2022-09-29	$3.54	$3.58	$3.40	$3.48	$3.48	1,414,444
2022-09-28	$3.60	$3.72	$3.46	$3.65	$3.65	1,584,562
2022-09-27	$3.74	$3.83	$3.57	$3.62	$3.62	980,617
2022-09-26	$3.67	$3.90	$3.65	$3.67	$3.67	1,541,103
2022-09-23	$3.59	$3.72	$3.53	$3.71	$3.71	1,685,720
2022-09-22	$3.73	$3.79	$3.61	$3.66	$3.66	1,246,495
2022-09-21	$4.01	$4.06	$3.77	$3.77	$3.77	2,083,988
2022-09-20	$4.17	$4.20	$3.98	$4.00	$4.00	1,301,171
2022-09-19	$4.18	$4.26	$4.13	$4.26	$4.26	1,818,272
2022-09-16	$4.50	$4.50	$4.25	$4.26	$4.26	2,596,458
2022-09-15	$4.48	$4.71	$4.48	$4.61	$4.61	1,029,388
2022-09-14	$4.50	$4.60	$4.30	$4.59	$4.59	1,515,625
2022-09-13	$4.56	$4.61	$4.46	$4.48	$4.48	2,077,646
2022-09-12	$4.80	$5.03	$4.72	$4.82	$4.82	1,693,792
2022-09-09	$4.61	$4.89	$4.60	$4.73	$4.73	2,439,074
2022-09-08	$4.71	$4.79	$4.50	$4.54	$4.54	1,690,573
2022-09-07	$4.91	$4.98	$4.61	$4.80	$4.80	1,740,484
2022-09-06	$4.68	$4.95	$4.68	$4.88	$4.88	4,132,925
2022-09-02	$4.88	$4.88	$4.59	$4.66	$4.66	1,668,908
2022-09-01	$5.06	$5.09	$4.64	$4.77	$4.77	1,766,949
2022-08-31	$5.36	$5.46	$5.20	$5.21	$5.21	2,975,149
2022-08-30	$4.82	$5.30	$4.82	$5.27	$5.27	4,061,842
2022-08-29	$4.73	$4.92	$4.62	$4.74	$4.74	1,819,516
2022-08-26	$5.10	$5.19	$4.80	$4.82	$4.82	2,510,423
2022-08-25	$4.80	$5.12	$4.78	$5.08	$5.08	1,544,875
2022-08-24	$4.75	$4.85	$4.68	$4.76	$4.76	1,453,097
2022-08-23	$4.68	$4.87	$4.62	$4.68	$4.68	4,346,575
2022-08-22	$4.93	$4.96	$4.59	$4.65	$4.65	2,506,523
2022-08-19	$5.11	$5.16	$4.99	$5.07	$5.07	1,411,017
2022-08-18	$4.97	$5.24	$4.93	$5.22	$5.22	1,145,528
2022-08-17	$5.32	$5.34	$4.95	$4.97	$4.97	1,367,497
2022-08-16	$5.27	$5.43	$5.10	$5.43	$5.43	1,783,197
2022-08-15	$5.25	$5.42	$5.15	$5.36	$5.36	1,507,114
2022-08-12	$5.14	$5.38	$5.06	$5.34	$5.34	2,256,162
2022-08-11	$5.33	$5.39	$4.78	$5.09	$5.09	2,310,002
2022-08-10	$4.77	$5.24	$4.75	$5.23	$5.23	4,583,706
2022-08-09	$4.80	$5.00	$4.59	$4.63	$4.63	3,168,018
2022-08-08	$4.56	$5.24	$4.48	$4.95	$4.95	10,560,248
2022-08-05	$4.37	$4.66	$4.22	$4.49	$4.49	4,378,463
2022-08-04	$4.96	$5.02	$4.28	$4.36	$4.36	8,296,890
2022-08-03	$5.26	$5.62	$5.26	$5.61	$5.61	1,175,327
2022-08-02	$4.94	$5.22	$4.89	$5.18	$5.18	1,446,840
2022-08-01	$4.85	$5.11	$4.75	$4.95	$4.95	2,016,000
2022-07-29	$5.15	$5.21	$4.84	$4.89	$4.89	2,193,672
2022-07-28	$4.83	$5.59	$4.83	$5.23	$5.23	3,229,382
2022-07-27	$5.09	$5.34	$5.04	$5.34	$5.34	2,161,416
2022-07-26	$5.27	$5.30	$4.92	$4.95	$4.95	1,355,768
2022-07-25	$5.39	$5.41	$5.24	$5.36	$5.36	1,666,445
2022-07-22	$5.62	$5.71	$5.26	$5.40	$5.40	1,611,913
2022-07-21	$5.48	$5.68	$5.43	$5.66	$5.66	2,288,320
2022-07-20	$4.84	$5.51	$4.81	$5.50	$5.50	2,916,380
2022-07-19	$4.75	$4.86	$4.64	$4.85	$4.85	1,275,041
2022-07-18	$4.61	$4.84	$4.61	$4.65	$4.65	1,598,122
2022-07-15	$4.51	$4.60	$4.39	$4.55	$4.55	2,146,108
2022-07-14	$4.65	$4.73	$4.35	$4.37	$4.37	1,601,382
2022-07-13	$4.74	$4.84	$4.60	$4.71	$4.71	1,117,159
2022-07-12	$5.01	$5.11	$4.83	$4.90	$4.90	1,732,589
2022-07-11	$5.47	$5.52	$4.98	$4.99	$4.99	1,103,824
2022-07-08	$5.60	$5.81	$5.53	$5.54	$5.54	1,987,749
2022-07-07	$5.41	$5.67	$5.35	$5.67	$5.67	2,080,317
2022-07-06	$5.49	$5.59	$5.35	$5.39	$5.39	1,292,390
2022-07-05	$5.14	$5.49	$5.06	$5.49	$5.49	1,840,786
2022-07-01	$5.12	$5.27	$5.06	$5.21	$5.21	1,931,551
2022-06-30	$5.21	$5.21	$4.99	$5.15	$5.15	1,501,071
2022-06-29	$5.25	$5.32	$5.11	$5.31	$5.31	2,005,894
2022-06-28	$5.59	$5.65	$5.25	$5.27	$5.27	1,579,468
2022-06-27	$5.87	$5.87	$5.58	$5.62	$5.62	1,936,273
2022-06-24	$5.58	$5.85	$5.58	$5.81	$5.81	3,107,830
2022-06-23	$5.52	$5.80	$5.43	$5.78	$5.78	2,174,315
2022-06-22	$5.31	$5.69	$5.29	$5.46	$5.46	2,037,385
2022-06-21	$5.65	$5.76	$5.44	$5.44	$5.44	1,822,479
2022-06-17	$5.40	$5.66	$5.30	$5.59	$5.59	3,774,416
2022-06-16	$5.59	$5.63	$5.18	$5.28	$5.28	2,945,995
2022-06-15	$5.76	$5.90	$5.63	$5.76	$5.76	2,901,906
2022-06-14	$5.88	$5.97	$5.67	$5.74	$5.74	1,392,655
2022-06-13	$6.19	$6.32	$5.84	$5.85	$5.85	1,646,265
2022-06-10	$6.55	$6.66	$6.38	$6.50	$6.50	1,222,599
2022-06-09	$7.10	$7.10	$6.74	$6.76	$6.76	1,240,256
2022-06-08	$7.22	$7.32	$7.11	$7.16	$7.16	1,238,393
2022-06-07	$7.09	$7.30	$7.00	$7.28	$7.28	1,075,549
2022-06-06	$7.31	$7.36	$7.06	$7.18	$7.18	1,488,741
2022-06-03	$7.54	$7.66	$7.19	$7.22	$7.22	1,041,189
2022-06-02	$7.25	$7.81	$7.25	$7.69	$7.69	1,281,951
2022-06-01	$7.29	$7.54	$7.08	$7.23	$7.23	1,307,222
2022-05-31	$7.41	$7.46	$7.10	$7.25	$7.25	2,381,281
2022-05-27	$7.09	$7.55	$7.09	$7.45	$7.45	1,443,969
2022-05-26	$6.89	$7.20	$6.88	$7.00	$7.00	2,269,388
2022-05-25	$6.77	$6.97	$6.60	$6.92	$6.92	3,335,283
2022-05-24	$7.56	$7.62	$6.80	$6.85	$6.85	1,834,835
2022-05-23	$7.93	$7.93	$7.46	$7.65	$7.65	2,350,549
2022-05-20	$8.18	$8.20	$7.72	$7.94	$7.94	1,120,583
2022-05-19	$7.55	$8.16	$7.53	$8.02	$8.02	2,215,269
2022-05-18	$7.82	$8.09	$7.53	$7.63	$7.63	1,578,401
2022-05-17	$7.96	$8.12	$7.67	$8.06	$8.06	2,328,155
2022-05-16	$8.23	$8.29	$7.71	$7.79	$7.79	1,759,396
2022-05-13	$7.93	$8.33	$7.87	$8.28	$8.28	2,580,347
2022-05-12	$7.64	$7.99	$7.49	$7.75	$7.75	2,000,502
2022-05-11	$8.64	$9.04	$7.77	$7.82	$7.82	2,752,268
2022-05-10	$8.27	$8.40	$7.51	$7.74	$7.74	2,452,154
2022-05-09	$8.44	$8.55	$8.01	$8.05	$8.05	1,781,403
2022-05-06	$8.87	$9.06	$8.51	$8.68	$8.68	1,479,109
2022-05-05	$9.44	$9.45	$8.82	$8.98	$8.98	1,386,516
2022-05-04	$9.35	$9.67	$8.78	$9.65	$9.65	1,402,901
2022-05-03	$9.45	$9.57	$9.23	$9.39	$9.39	1,697,717
2022-05-02	$9.11	$9.57	$9.05	$9.49	$9.49	1,293,127
2022-04-29	$9.52	$9.88	$9.15	$9.17	$9.17	1,003,312
2022-04-28	$9.47	$9.72	$9.22	$9.63	$9.63	1,234,529
2022-04-27	$9.36	$9.68	$9.27	$9.37	$9.37	947,197
2022-04-26	$9.99	$10.04	$9.39	$9.43	$9.43	1,533,785
2022-04-25	$10.09	$10.40	$10.00	$10.33	$10.33	1,050,933
2022-04-22	$10.19	$10.52	$10.16	$10.25	$10.25	1,669,636
2022-04-21	$10.54	$10.73	$10.08	$10.17	$10.17	2,172,416
2022-04-20	$11.12	$11.22	$10.32	$10.40	$10.40	1,674,511
2022-04-19	$10.76	$11.36	$10.76	$11.09	$11.09	1,247,982
2022-04-18	$10.87	$10.97	$10.64	$10.79	$10.79	1,824,651
2022-04-14	$11.55	$11.55	$10.93	$10.99	$10.99	1,141,707
2022-04-13	$11.28	$11.68	$11.01	$11.44	$11.44	1,221,367
2022-04-12	$11.82	$12.11	$11.28	$11.30	$11.30	1,621,031
2022-04-11	$11.42	$11.88	$11.09	$11.65	$11.65	1,677,383
2022-04-08	$12.23	$12.23	$11.63	$11.65	$11.65	1,582,487
2022-04-07	$12.54	$12.75	$12.16	$12.33	$12.33	1,457,092
2022-04-06	$12.41	$12.74	$12.29	$12.52	$12.52	1,945,537
2022-04-05	$13.30	$13.30	$12.66	$12.75	$12.75	1,586,120
2022-04-04	$13.17	$13.48	$13.00	$13.31	$13.31	2,251,110
2022-04-01	$12.73	$13.06	$12.65	$13.05	$13.05	2,047,049
2022-03-31	$12.79	$12.88	$12.47	$12.59	$12.59	1,545,666
2022-03-30	$12.92	$13.11	$12.71	$12.80	$12.80	808,172
2022-03-29	$12.53	$13.20	$12.53	$13.09	$13.09	2,191,729
2022-03-28	$12.22	$12.59	$12.11	$12.29	$12.29	1,694,037
2022-03-25	$12.88	$12.93	$12.03	$12.23	$12.23	1,264,498
2022-03-24	$12.35	$12.77	$12.27	$12.71	$12.71	1,827,979
2022-03-23	$12.24	$12.54	$12.04	$12.25	$12.25	2,073,863
2022-03-22	$11.71	$12.38	$11.71	$12.37	$12.37	1,981,279
2022-03-21	$11.58	$11.90	$11.43	$11.79	$11.79	1,607,363
2022-03-18	$11.49	$11.98	$11.48	$11.72	$11.72	2,230,230
2022-03-17	$11.08	$11.50	$10.91	$11.49	$11.49	1,938,480
2022-03-16	$10.76	$11.12	$10.58	$11.11	$11.11	3,853,976
2022-03-15	$10.17	$10.59	$10.01	$10.55	$10.55	2,030,550
2022-03-14	$10.59	$10.78	$10.18	$10.25	$10.25	1,861,782
2022-03-11	$11.27	$11.30	$10.55	$10.59	$10.59	1,813,020
2022-03-10	$11.21	$11.29	$10.92	$11.21	$11.21	1,572,777
2022-03-09	$11.41	$11.77	$11.32	$11.52	$11.52	1,471,178
2022-03-08	$11.06	$11.50	$10.89	$11.14	$11.14	2,101,896
2022-03-07	$11.79	$11.91	$11.12	$11.12	$11.12	1,828,812
2022-03-04	$12.29	$12.51	$11.64	$11.68	$11.68	941,491
2022-03-03	$12.92	$12.92	$12.21	$12.33	$12.33	1,057,766
2022-03-02	$12.94	$12.94	$12.36	$12.80	$12.80	1,613,163
2022-03-01	$12.95	$13.11	$12.68	$12.85	$12.85	1,457,210
2022-02-28	$12.46	$13.06	$12.36	$12.96	$12.96	1,964,101
2022-02-25	$12.67	$12.80	$12.19	$12.46	$12.46	1,581,493
2022-02-24	$11.53	$12.75	$11.47	$12.72	$12.72	1,697,060
2022-02-23	$12.55	$12.78	$12.03	$12.05	$12.05	2,051,467
2022-02-22	$12.81	$13.11	$12.44	$12.49	$12.49	3,276,524
2022-02-18	$13.69	$13.88	$13.08	$13.11	$13.11	1,984,238
2022-02-17	$14.27	$14.40	$13.74	$13.75	$13.75	1,606,736
2022-02-16	$14.91	$14.91	$14.10	$14.43	$14.43	1,434,524
2022-02-15	$14.63	$14.99	$14.59	$14.99	$14.99	4,145,488
2022-02-14	$14.40	$15.03	$14.37	$14.46	$14.46	2,003,889
2022-02-11	$14.80	$15.11	$14.32	$14.44	$14.44	1,198,125
2022-02-10	$14.49	$15.21	$14.38	$14.69	$14.69	1,355,001
2022-02-09	$15.01	$15.23	$14.74	$14.86	$14.86	935,607
2022-02-08	$14.29	$14.91	$14.22	$14.85	$14.85	1,204,666
2022-02-07	$14.36	$14.92	$14.24	$14.39	$14.39	1,735,860
2022-02-04	$13.77	$14.65	$13.71	$14.41	$14.41	1,867,967
2022-02-03	$15.52	$16.16	$13.96	$13.98	$13.98	2,070,246
2022-02-02	$15.50	$15.65	$14.72	$15.04	$15.04	1,660,720
2022-02-01	$15.41	$15.64	$14.78	$15.38	$15.38	2,602,739
2022-01-31	$14.66	$15.39	$14.66	$15.35	$15.35	1,822,911
2022-01-28	$14.14	$14.57	$13.80	$14.57	$14.57	1,758,579
2022-01-27	$14.93	$15.23	$14.20	$14.25	$14.25	1,199,559
2022-01-26	$15.19	$15.51	$14.69	$14.71	$14.71	1,554,531
2022-01-25	$15.97	$16.20	$15.14	$15.16	$15.16	2,221,282
2022-01-24	$15.16	$16.28	$15.09	$16.23	$16.23	1,338,224
2022-01-21	$15.44	$16.16	$15.44	$15.56	$15.56	1,712,540
2022-01-20	$15.84	$16.46	$15.58	$15.61	$15.61	1,085,754
2022-01-19	$15.55	$16.04	$15.54	$15.72	$15.72	1,527,176
2022-01-18	$16.00	$16.27	$15.47	$15.48	$15.48	1,328,639
2022-01-14	$16.65	$16.81	$16.26	$16.49	$16.49	786,986
2022-01-13	$16.74	$16.85	$16.39	$16.71	$16.71	1,059,788
2022-01-12	$16.98	$16.99	$16.39	$16.54	$16.54	1,873,554
2022-01-11	$16.53	$17.29	$16.50	$17.25	$17.25	2,578,588
2022-01-10	$16.46	$16.49	$15.95	$16.45	$16.45	3,144,916
2022-01-07	$16.61	$17.02	$16.45	$16.62	$16.62	2,033,508
2022-01-06	$16.34	$17.36	$16.31	$16.71	$16.71	1,652,935
2022-01-05	$17.07	$17.45	$16.44	$16.50	$16.50	2,854,597
2022-01-04	$17.78	$17.92	$17.20	$17.48	$17.48	1,127,980
2022-01-03	$16.81	$17.74	$16.81	$17.71	$17.71	2,480,485
2021-12-31	$17.39	$17.51	$16.76	$16.76	$16.76	829,048
2021-12-30	$17.43	$17.90	$17.32	$17.46	$17.46	669,529
2021-12-29	$17.38	$17.59	$17.16	$17.45	$17.45	543,575
2021-12-28	$17.55	$17.84	$17.35	$17.45	$17.45	504,870
2021-12-27	$17.73	$17.90	$17.51	$17.60	$17.60	907,077
2021-12-23	$17.46	$17.68	$17.05	$17.63	$17.63	3,304,909
2021-12-22	$17.29	$17.68	$17.18	$17.34	$17.34	826,625
2021-12-21	$17.10	$17.48	$16.98	$17.35	$17.35	1,809,844
2021-12-20	$16.95	$17.30	$16.80	$16.84	$16.84	1,154,813
2021-12-17	$16.44	$17.36	$16.12	$17.31	$17.31	3,156,438
2021-12-16	$17.00	$17.40	$16.45	$16.67	$16.67	2,258,925
2021-12-15	$16.70	$17.04	$16.12	$16.97	$16.97	1,722,898
2021-12-14	$17.47	$17.69	$16.90	$16.95	$16.95	1,421,180
2021-12-13	$17.34	$17.78	$16.92	$17.63	$17.63	2,403,801
2021-12-10	$17.99	$18.39	$17.43	$17.60	$17.60	1,823,003
2021-12-09	$18.73	$18.95	$17.87	$17.88	$17.88	2,239,061
2021-12-08	$19.34	$19.35	$18.67	$18.80	$18.80	4,638,535
2021-12-07	$19.22	$19.65	$19.09	$19.20	$19.20	1,313,390
2021-12-06	$17.61	$19.19	$17.47	$18.79	$18.79	2,354,012
2021-12-03	$18.52	$18.53	$17.27	$17.72	$17.72	2,365,047
2021-12-02	$18.43	$18.99	$17.98	$18.63	$18.63	2,632,290
2021-12-01	$22.05	$22.11	$18.94	$18.95	$18.95	5,278,936
2021-11-30	$21.59	$21.95	$20.80	$21.55	$21.55	1,192,819
2021-11-29	$21.82	$22.04	$21.39	$21.83	$21.83	1,676,721
2021-11-26	$21.03	$21.79	$20.98	$21.52	$21.52	646,408
2021-11-24	$20.91	$22.15	$20.68	$21.60	$21.60	1,085,511
2021-11-23	$21.25	$21.62	$20.64	$21.11	$21.11	884,459
2021-11-22	$21.02	$21.89	$20.76	$21.30	$21.30	1,652,265
2021-11-19	$20.38	$20.82	$20.35	$20.57	$20.57	1,323,583
2021-11-18	$21.90	$21.95	$20.65	$20.69	$20.69	1,277,961
2021-11-17	$22.76	$22.82	$21.95	$21.98	$21.98	771,569
2021-11-16	$22.92	$23.00	$22.31	$22.76	$22.76	933,601
2021-11-15	$22.40	$23.15	$22.34	$22.98	$22.98	778,507
2021-11-12	$22.25	$22.45	$21.99	$22.38	$22.38	557,448
2021-11-11	$22.49	$22.75	$22.16	$22.23	$22.23	720,684
2021-11-10	$22.73	$23.16	$22.23	$22.36	$22.36	1,316,059
2021-11-09	$22.62	$23.10	$22.44	$22.78	$22.78	715,281
2021-11-08	$23.00	$23.10	$22.49	$22.58	$22.58	641,998
2021-11-05	$22.35	$23.01	$22.26	$22.84	$22.84	2,126,084
2021-11-04	$22.40	$23.02	$22.14	$22.21	$22.21	843,203
2021-11-03	$22.70	$22.70	$21.49	$22.29	$22.29	1,887,045
2021-11-02	$23.68	$23.72	$22.88	$23.16	$23.16	649,120
2021-11-01	$22.72	$23.63	$22.72	$23.63	$23.63	648,994
2021-10-29	$22.54	$22.77	$22.30	$22.66	$22.66	403,922
2021-10-28	$22.09	$22.97	$22.05	$22.64	$22.64	838,103
2021-10-27	$22.92	$23.07	$22.24	$22.25	$22.25	467,734
2021-10-26	$23.05	$23.12	$22.54	$22.93	$22.93	902,030
2021-10-25	$22.45	$23.19	$22.34	$22.99	$22.99	1,430,251
2021-10-22	$23.04	$23.09	$22.39	$22.45	$22.45	559,638
2021-10-21	$23.15	$23.63	$22.99	$23.07	$23.07	767,826
2021-10-20	$23.71	$24.05	$23.46	$23.77	$23.77	640,564
2021-10-19	$23.66	$24.05	$23.49	$23.77	$23.77	1,515,409
2021-10-18	$23.66	$23.75	$23.33	$23.52	$23.52	648,619
2021-10-15	$24.81	$24.81	$24.05	$24.05	$24.05	452,062
2021-10-14	$24.23	$24.50	$24.04	$24.46	$24.46	417,201
2021-10-13	$23.43	$23.99	$23.39	$23.95	$23.95	568,631
2021-10-12	$22.82	$23.41	$22.76	$23.27	$23.27	390,858
2021-10-11	$22.96	$23.28	$22.77	$22.82	$22.82	660,694
2021-10-08	$23.62	$23.75	$23.04	$23.13	$23.13	469,734
2021-10-07	$23.07	$24.02	$23.02	$23.65	$23.65	758,128
2021-10-06	$22.90	$23.07	$22.70	$22.91	$22.91	587,658
2021-10-05	$23.26	$23.55	$22.91	$22.94	$22.94	532,261
2021-10-04	$24.23	$24.23	$22.88	$23.08	$23.08	677,468
2021-10-01	$23.55	$24.50	$23.51	$24.21	$24.21	775,131
2021-09-30	$23.09	$23.60	$23.07	$23.39	$23.39	708,305
2021-09-29	$23.73	$23.91	$23.02	$23.07	$23.07	871,185
2021-09-28	$24.79	$25.09	$23.69	$23.72	$23.72	925,300
2021-09-27	$24.69	$25.17	$24.44	$25.08	$25.08	1,090,292
2021-09-24	$24.45	$24.87	$24.34	$24.73	$24.73	735,814
2021-09-23	$24.54	$24.79	$24.42	$24.70	$24.70	432,136
2021-09-22	$24.23	$24.65	$24.10	$24.56	$24.56	487,319
2021-09-21	$24.22	$24.52	$23.92	$24.13	$24.13	531,438
2021-09-20	$24.06	$24.38	$23.54	$23.97	$23.97	735,013
2021-09-17	$24.73	$25.19	$24.59	$24.60	$24.60	1,260,607
2021-09-16	$24.25	$24.55	$23.88	$24.52	$24.52	582,093
2021-09-15	$23.94	$24.24	$23.57	$24.21	$24.21	552,914
2021-09-14	$24.07	$24.22	$23.83	$23.96	$23.96	514,430
2021-09-13	$23.96	$24.07	$23.27	$24.02	$24.02	584,841
2021-09-10	$24.89	$24.96	$23.85	$23.88	$23.88	529,489
2021-09-09	$24.43	$24.90	$24.29	$24.69	$24.69	459,605
2021-09-08	$24.94	$24.95	$24.43	$24.53	$24.53	453,763
2021-09-07	$25.22	$25.37	$25.06	$25.10	$25.10	337,544
2021-09-03	$25.71	$25.99	$25.16	$25.27	$25.27	712,951
2021-09-02	$25.40	$25.96	$25.35	$25.85	$25.85	699,073
2021-09-01	$24.33	$25.64	$24.23	$25.35	$25.35	1,153,474
2021-08-31	$23.91	$24.33	$23.58	$24.15	$24.15	685,010
2021-08-30	$24.70	$24.70	$23.95	$24.02	$24.02	795,301
2021-08-27	$23.87	$24.64	$23.87	$24.50	$24.50	1,708,768
2021-08-26	$23.89	$24.37	$23.85	$23.89	$23.89	450,334
2021-08-25	$24.34	$24.47	$24.01	$24.03	$24.03	431,488
2021-08-24	$24.35	$24.42	$23.69	$24.33	$24.33	818,275
2021-08-23	$23.89	$24.14	$23.70	$24.09	$24.09	436,364
2021-08-20	$23.45	$23.79	$23.43	$23.62	$23.62	516,941
2021-08-19	$23.39	$23.62	$23.20	$23.40	$23.40	737,813
2021-08-18	$23.97	$24.17	$23.54	$23.56	$23.56	881,552
2021-08-17	$23.54	$23.90	$23.23	$23.88	$23.88	721,275
2021-08-16	$24.41	$24.41	$23.73	$23.86	$23.86	758,087
2021-08-13	$24.76	$24.89	$24.31	$24.46	$24.46	659,171
2021-08-12	$24.17	$24.92	$23.99	$24.89	$24.89	592,263
2021-08-11	$24.69	$24.70	$23.89	$24.34	$24.34	949,161
2021-08-10	$25.51	$25.61	$24.57	$24.71	$24.71	787,262
2021-08-09	$25.41	$25.72	$25.05	$25.39	$25.39	779,903
2021-08-06	$25.64	$25.67	$24.95	$25.34	$25.34	917,276
2021-08-05	$24.59	$26.08	$24.33	$25.57	$25.57	2,612,856
2021-08-04	$25.59	$26.17	$24.73	$24.76	$24.76	1,031,622
2021-08-03	$26.05	$26.46	$25.63	$25.79	$25.79	904,200
2021-08-02	$25.70	$26.27	$25.34	$25.97	$25.97	794,038
2021-07-30	$25.46	$25.67	$25.27	$25.56	$25.56	598,540
2021-07-29	$26.07	$26.29	$25.74	$25.75	$25.75	406,451
2021-07-28	$25.65	$26.01	$25.32	$25.89	$25.89	750,569
2021-07-27	$26.22	$26.26	$25.15	$25.78	$25.78	703,966
2021-07-26	$26.53	$26.67	$26.15	$26.28	$26.28	561,120
2021-07-23	$26.05	$26.38	$25.73	$26.37	$26.37	629,698
2021-07-22	$26.25	$26.42	$25.88	$26.03	$26.03	490,713
2021-07-21	$25.79	$26.19	$25.52	$26.13	$26.13	844,637
2021-07-20	$25.00	$25.95	$24.54	$25.70	$25.70	1,036,187
2021-07-19	$24.42	$24.96	$24.16	$24.81	$24.81	1,453,421
2021-07-16	$25.35	$25.71	$25.09	$25.13	$25.13	1,443,571
2021-07-15	$25.69	$25.81	$24.96	$25.28	$25.28	663,359
2021-07-14	$26.78	$26.78	$25.62	$25.70	$25.70	802,773
2021-07-13	$26.49	$27.02	$26.17	$26.52	$26.52	678,574
2021-07-12	$27.06	$27.29	$26.22	$26.52	$26.52	578,744
2021-07-09	$26.80	$27.06	$26.46	$27.03	$27.03	407,142
2021-07-08	$26.44	$26.97	$26.12	$26.70	$26.70	687,319
2021-07-07	$27.86	$28.06	$26.78	$26.99	$26.99	588,173
2021-07-06	$27.65	$28.19	$27.33	$27.67	$27.67	530,994
2021-07-02	$27.57	$28.20	$27.57	$27.82	$27.82	962,307
2021-07-01	$27.71	$28.01	$27.20	$27.54	$27.54	830,126
2021-06-30	$28.08	$28.34	$27.56	$27.76	$27.76	1,026,962
2021-06-29	$28.28	$28.43	$28.04	$28.17	$28.17	342,261
2021-06-28	$28.26	$28.68	$27.98	$28.29	$28.29	1,128,910
2021-06-25	$28.17	$28.29	$27.86	$28.00	$28.00	1,935,495
2021-06-24	$27.64	$28.66	$27.47	$28.25	$28.25	1,623,008
2021-06-23	$26.69	$27.31	$26.50	$27.24	$27.24	1,287,976
2021-06-22	$26.24	$26.89	$26.15	$26.88	$26.88	788,749
2021-06-21	$26.14	$26.17	$25.48	$26.13	$26.13	1,154,455
2021-06-18	$26.18	$26.66	$26.05	$26.24	$26.24	1,365,546
2021-06-17	$25.44	$26.61	$25.35	$26.30	$26.30	925,264
2021-06-16	$25.74	$26.03	$25.13	$25.64	$25.64	921,038
2021-06-15	$26.41	$26.66	$25.50	$25.78	$25.78	1,185,975
2021-06-14	$26.92	$27.07	$26.29	$26.48	$26.48	1,286,389
2021-06-11	$25.88	$26.91	$25.50	$26.89	$26.89	2,015,205
2021-06-10	$24.30	$26.01	$24.05	$25.76	$25.76	1,546,730
2021-06-09	$25.24	$25.78	$24.21	$24.35	$24.35	2,419,077
2021-06-08	$23.92	$24.08	$23.46	$23.97	$23.97	1,225,682
2021-06-07	$22.98	$23.79	$22.75	$23.70	$23.70	1,705,047
2021-06-04	$23.19	$23.41	$22.85	$23.03	$23.03	1,269,580
2021-06-03	$23.04	$23.18	$22.69	$23.10	$23.10	1,494,982
2021-06-02	$23.24	$23.47	$22.90	$23.16	$23.16	1,343,321
2021-06-01	$23.67	$24.00	$22.94	$23.23	$23.23	1,663,076
2021-05-28	$24.02	$24.30	$23.51	$23.55	$23.55	515,090
2021-05-27	$23.76	$24.22	$23.47	$23.92	$23.92	1,127,984
2021-05-26	$23.54	$23.97	$23.50	$23.74	$23.74	1,426,628
2021-05-25	$23.57	$23.80	$23.22	$23.32	$23.32	904,322
2021-05-24	$23.87	$24.11	$23.35	$23.36	$23.36	1,390,491
2021-05-21	$24.59	$24.84	$23.67	$23.70	$23.70	980,896
2021-05-20	$24.16	$25.05	$24.06	$24.21	$24.21	1,359,748
2021-05-19	$23.98	$24.35	$23.77	$24.14	$24.14	1,573,911
2021-05-18	$24.03	$24.70	$23.58	$24.40	$24.40	2,031,991
2021-05-17	$24.31	$24.31	$23.30	$23.95	$23.95	1,646,338
2021-05-14	$24.57	$24.80	$24.10	$24.49	$24.49	1,430,531
2021-05-13	$24.49	$25.57	$24.28	$24.60	$24.60	1,705,299
2021-05-12	$24.49	$24.77	$24.02	$24.34	$24.34	1,758,807
2021-05-11	$24.32	$26.28	$24.10	$25.19	$25.19	5,370,897
2021-05-10	$28.77	$28.93	$28.14	$28.14	$28.14	4,473,139
2021-05-07	$29.74	$30.26	$28.84	$28.96	$28.96	2,666,422
2021-05-06	$30.28	$30.55	$28.70	$29.42	$29.42	1,898,582
2021-05-05	$31.01	$31.59	$30.42	$30.67	$30.67	1,677,431
2021-05-04	$31.56	$31.72	$30.48	$30.83	$30.83	2,771,240
2021-05-03	$32.90	$33.20	$32.00	$32.06	$32.06	1,870,099
2021-04-30	$32.86	$33.65	$32.64	$32.89	$32.89	1,084,338
2021-04-29	$34.31	$34.55	$32.87	$33.34	$33.34	668,838
2021-04-28	$34.95	$35.07	$34.15	$34.23	$34.23	566,953
2021-04-27	$34.99	$35.25	$34.54	$35.06	$35.06	677,293
2021-04-26	$34.03	$35.18	$33.98	$34.84	$34.84	1,422,143
2021-04-23	$33.60	$34.00	$33.21	$33.73	$33.73	536,350
2021-04-22	$33.86	$34.16	$32.99	$33.40	$33.40	907,672
2021-04-21	$32.94	$33.99	$32.32	$33.77	$33.77	1,274,404
2021-04-20	$32.60	$33.69	$32.47	$32.97	$32.97	1,000,916
2021-04-19	$33.43	$33.70	$32.28	$32.60	$32.60	824,293
2021-04-16	$34.14	$34.14	$33.17	$33.91	$33.91	988,681
2021-04-15	$33.89	$34.36	$33.41	$34.05	$34.05	699,968
2021-04-14	$33.04	$33.89	$32.87	$33.46	$33.46	1,027,784
2021-04-13	$32.82	$33.50	$32.41	$32.95	$32.95	743,311
2021-04-12	$32.43	$33.02	$32.19	$32.86	$32.86	1,067,696
2021-04-09	$32.63	$32.63	$31.87	$32.52	$32.52	793,210
2021-04-08	$33.21	$33.53	$32.69	$33.00	$33.00	632,512
2021-04-07	$32.89	$33.59	$32.64	$32.84	$32.84	744,487
2021-04-06	$32.74	$33.42	$32.47	$32.96	$32.96	772,768
2021-04-05	$33.18	$33.40	$32.43	$32.88	$32.88	974,581
2021-04-01	$32.93	$33.60	$32.61	$32.92	$32.92	845,898
2021-03-31	$32.01	$32.96	$32.01	$32.44	$32.44	1,365,707
2021-03-30	$31.20	$32.06	$31.01	$31.49	$31.49	566,670
2021-03-29	$32.54	$33.50	$31.22	$31.43	$31.43	1,045,837
2021-03-26	$31.97	$32.71	$31.53	$32.67	$32.67	836,241
2021-03-25	$30.49	$31.99	$30.41	$31.81	$31.81	896,109
2021-03-24	$32.72	$32.76	$30.91	$30.99	$30.99	748,882
2021-03-23	$32.66	$33.34	$32.01	$32.45	$32.45	824,557
2021-03-22	$33.19	$33.65	$32.55	$32.90	$32.90	671,944
2021-03-19	$32.48	$33.50	$31.99	$33.28	$33.28	1,744,714
2021-03-18	$32.57	$32.93	$31.77	$32.00	$32.00	938,219
2021-03-17	$32.98	$34.30	$32.46	$33.33	$33.33	932,786
2021-03-16	$34.76	$34.96	$32.46	$33.55	$33.55	1,099,799
2021-03-15	$35.08	$35.52	$34.12	$34.43	$34.43	1,268,522
2021-03-12	$34.96	$35.45	$33.82	$35.25	$35.25	1,743,041
2021-03-11	$35.00	$35.75	$34.83	$35.31	$35.31	1,337,275
2021-03-10	$34.52	$35.37	$34.06	$34.36	$34.36	1,310,978
2021-03-09	$33.17	$34.75	$33.00	$34.01	$34.01	1,861,793
2021-03-08	$32.81	$33.90	$31.77	$32.16	$32.16	1,032,802
2021-03-05	$33.42	$33.42	$30.66	$32.91	$32.91	1,450,961
2021-03-04	$33.01	$33.92	$31.81	$32.92	$32.92	1,623,355
2021-03-03	$34.50	$34.50	$32.80	$33.35	$33.35	1,509,361
2021-03-02	$35.09	$35.09	$34.35	$34.45	$34.45	1,098,182
2021-03-01	$34.68	$35.59	$34.39	$35.05	$35.05	1,196,357
2021-02-26	$33.49	$34.72	$32.59	$34.21	$34.21	1,364,527
2021-02-25	$33.84	$34.43	$32.85	$33.25	$33.25	1,821,625
2021-02-24	$32.72	$33.64	$31.75	$33.35	$33.35	906,305
2021-02-23	$32.06	$33.29	$30.23	$32.71	$32.71	1,789,879
2021-02-22	$37.37	$37.71	$32.91	$33.11	$33.11	2,329,470
2021-02-19	$35.84	$38.15	$35.68	$37.73	$37.73	3,596,617
2021-02-18	$35.24	$35.86	$34.70	$35.55	$35.55	1,348,862
2021-02-17	$34.82	$35.56	$34.41	$35.53	$35.53	1,767,014
2021-02-16	$36.10	$36.44	$34.74	$35.10	$35.10	2,973,012
2021-02-12	$35.95	$36.10	$35.18	$35.90	$35.90	1,693,494
2021-02-11	$35.65	$36.18	$35.32	$35.83	$35.83	816,474
2021-02-10	$36.14	$36.80	$35.09	$35.46	$35.46	776,615
2021-02-09	$34.90	$36.37	$34.69	$35.83	$35.83	1,209,759
2021-02-08	$36.13	$36.76	$34.35	$34.73	$34.73	1,345,069
2021-02-05	$34.99	$35.80	$34.66	$35.79	$35.79	2,037,719
2021-02-04	$34.89	$35.26	$34.50	$34.75	$34.75	3,505,995
2021-02-03	$34.97	$35.29	$34.20	$34.68	$34.68	1,519,756
2021-02-02	$35.96	$35.96	$34.39	$34.70	$34.70	2,951,691
2021-02-01	$35.51	$36.00	$33.99	$35.29	$35.29	3,126,068
2021-01-29	$36.00	$37.77	$34.38	$35.25	$35.25	2,904,485
2021-01-28	$36.87	$37.68	$35.48	$37.40	$37.40	2,046,345
2021-01-27	$35.40	$38.59	$34.25	$36.46	$36.46	2,532,914
2021-01-26	$38.12	$38.34	$36.60	$36.67	$36.67	874,932
2021-01-25	$38.17	$38.99	$37.24	$38.13	$38.13	1,612,310
2021-01-22	$36.76	$37.72	$36.76	$37.50	$37.50	1,439,943
2021-01-21	$38.01	$38.40	$36.01	$36.92	$36.92	1,438,818
2021-01-20	$37.01	$38.62	$36.84	$37.75	$37.75	1,587,099
2021-01-19	$37.86	$39.17	$36.75	$37.02	$37.02	3,460,876
2021-01-15	$36.51	$37.59	$36.13	$36.73	$36.73	1,369,912
2021-01-14	$35.90	$37.84	$35.87	$36.75	$36.75	1,604,614
2021-01-13	$36.32	$37.03	$35.77	$35.83	$35.83	1,442,476
2021-01-12	$35.43	$37.04	$35.43	$36.50	$36.50	1,874,752
2021-01-11	$34.37	$35.53	$33.85	$35.42	$35.42	1,157,756
2021-01-08	$34.50	$35.55	$34.15	$35.32	$35.32	1,486,690
2021-01-07	$33.02	$34.34	$32.76	$34.01	$34.01	1,306,685
2021-01-06	$33.11	$33.67	$32.33	$33.01	$33.01	1,407,065
2021-01-05	$30.83	$34.11	$30.53	$33.20	$33.20	2,524,541
2021-01-04	$34.47	$34.60	$32.56	$33.75	$33.75	2,963,472
2020-12-31	$34.56	$35.11	$34.21	$34.47	$34.47	760,196
2020-12-30	$34.04	$34.57	$33.72	$34.32	$34.32	692,255
2020-12-29	$34.49	$34.79	$33.50	$34.03	$34.03	904,825
2020-12-28	$35.00	$35.65	$34.18	$34.56	$34.56	1,196,477
2020-12-24	$34.56	$35.72	$34.14	$34.70	$34.70	726,480
2020-12-23	$33.74	$34.69	$32.69	$34.56	$34.56	1,877,338
2020-12-22	$31.86	$34.26	$31.80	$33.54	$33.54	2,087,648
2020-12-21	$31.25	$32.17	$31.05	$31.48	$31.48	1,992,403
2020-12-18	$30.97	$31.68	$29.91	$31.50	$31.50	8,117,589
2020-12-17	$31.42	$32.09	$30.46	$30.85	$30.85	2,959,607
2020-12-16	$31.20	$33.11	$30.75	$30.83	$30.83	3,636,345
2020-12-15	$30.01	$31.08	$29.88	$31.00	$31.00	3,732,518
2020-12-14	$30.37	$30.44	$28.80	$30.23	$30.23	5,994,129
2020-12-11	$28.59	$31.74	$28.31	$31.38	$31.38	6,540,411
2020-12-10	$23.64	$29.91	$23.50	$28.65	$28.65	12,413,210
2020-12-09	$22.05	$22.17	$21.18	$21.27	$21.27	740,794
2020-12-08	$21.26	$22.09	$21.21	$21.92	$21.92	981,995
2020-12-07	$20.90	$22.29	$20.87	$21.27	$21.27	1,793,210
2020-12-04	$20.61	$21.00	$20.38	$20.87	$20.87	999,610
2020-12-03	$20.34	$20.78	$20.30	$20.44	$20.44	918,033
2020-12-02	$19.86	$20.50	$19.68	$20.21	$20.21	798,058
2020-12-01	$19.87	$20.14	$19.60	$20.06	$20.06	1,846,008
2020-11-30	$20.29	$20.60	$19.70	$19.77	$19.77	901,229
2020-11-27	$20.33	$20.58	$20.18	$20.29	$20.29	302,879
2020-11-25	$19.47	$20.33	$19.26	$20.30	$20.30	812,067
2020-11-24	$19.69	$19.84	$19.45	$19.53	$19.53	765,393
2020-11-23	$19.19	$19.62	$18.95	$19.49	$19.49	1,014,827
2020-11-20	$18.72	$19.07	$18.65	$19.00	$19.00	808,963
2020-11-19	$18.82	$19.00	$18.69	$18.78	$18.78	537,329
2020-11-18	$19.46	$19.65	$18.87	$18.89	$18.89	1,308,295
2020-11-17	$18.76	$19.49	$18.73	$19.45	$19.45	1,171,866
2020-11-16	$18.71	$18.89	$18.50	$18.82	$18.82	1,466,573
2020-11-13	$18.93	$18.99	$18.45	$18.71	$18.71	1,596,963
2020-11-12	$18.84	$19.27	$18.66	$18.75	$18.75	1,374,262
2020-11-11	$18.09	$18.99	$18.04	$18.85	$18.85	1,728,822
2020-11-10	$18.40	$18.65	$17.62	$18.00	$18.00	2,893,179
2020-11-09	$18.60	$19.23	$18.46	$18.48	$18.48	2,039,329
2020-11-06	$18.59	$18.90	$18.04	$18.70	$18.70	1,038,083
2020-11-05	$18.39	$18.64	$18.22	$18.40	$18.40	1,254,091
2020-11-04	$17.82	$18.49	$17.82	$18.20	$18.20	1,153,255
2020-11-03	$17.47	$17.85	$17.41	$17.60	$17.60	1,884,585
2020-11-02	$17.42	$17.73	$16.98	$17.30	$17.30	2,611,728
2020-10-30	$17.98	$18.25	$17.21	$17.28	$17.28	2,003,149
2020-10-29	$17.65	$18.48	$16.80	$18.18	$18.18	5,288,750
2020-10-28	$16.31	$16.32	$15.52	$15.95	$15.95	1,287,827
2020-10-27	$16.52	$16.67	$16.36	$16.62	$16.62	2,984,971
2020-10-26	$16.47	$16.80	$16.14	$16.41	$16.41	1,765,939
2020-10-23	$16.99	$16.99	$16.56	$16.75	$16.75	621,865
2020-10-22	$16.75	$16.95	$16.58	$16.82	$16.82	721,366
2020-10-21	$16.87	$16.90	$16.58	$16.70	$16.70	723,680
2020-10-20	$16.55	$16.86	$16.55	$16.79	$16.79	1,402,000
2020-10-19	$16.81	$17.01	$16.35	$16.48	$16.48	610,124
2020-10-16	$16.62	$16.73	$16.40	$16.60	$16.60	1,087,908
2020-10-15	$16.21	$16.60	$16.02	$16.53	$16.53	458,047
2020-10-14	$16.74	$16.90	$16.30	$16.43	$16.43	448,238
2020-10-13	$16.78	$16.92	$16.59	$16.71	$16.71	551,272
2020-10-12	$16.65	$16.90	$16.41	$16.81	$16.81	1,078,234
2020-10-09	$16.26	$16.54	$16.17	$16.49	$16.49	428,210
2020-10-08	$16.13	$16.35	$15.85	$16.25	$16.25	557,244
2020-10-07	$15.95	$16.13	$15.65	$15.96	$15.96	736,451
2020-10-06	$15.88	$16.39	$15.69	$15.83	$15.83	829,733
2020-10-05	$15.73	$16.07	$15.66	$15.75	$15.75	869,624
2020-10-02	$15.46	$15.82	$15.35	$15.66	$15.66	1,579,934
2020-10-01	$15.72	$15.87	$15.33	$15.78	$15.78	1,828,548
2020-09-30	$15.57	$15.77	$15.45	$15.55	$15.55	1,068,938
2020-09-29	$15.63	$15.81	$15.47	$15.58	$15.58	639,699
2020-09-28	$15.50	$15.89	$15.49	$15.71	$15.71	966,023
2020-09-25	$14.76	$15.31	$14.76	$15.28	$15.28	1,007,866
2020-09-24	$14.89	$15.15	$14.71	$14.90	$14.90	2,123,916
2020-09-23	$15.63	$15.77	$14.89	$15.00	$15.00	970,345
2020-09-22	$15.41	$15.69	$15.17	$15.65	$15.65	1,017,508
2020-09-21	$15.04	$15.26	$14.76	$15.26	$15.26	1,871,999
2020-09-18	$15.22	$15.37	$14.91	$15.33	$15.33	2,016,948
2020-09-17	$15.36	$15.46	$15.05	$15.19	$15.19	916,046
2020-09-16	$15.53	$16.08	$15.41	$15.67	$15.67	1,158,447
2020-09-15	$15.82	$15.90	$15.32	$15.47	$15.47	587,043
2020-09-14	$15.03	$15.66	$14.98	$15.61	$15.61	1,226,888
2020-09-11	$15.20	$15.23	$14.74	$14.87	$14.87	1,186,871
2020-09-10	$15.48	$15.85	$15.01	$15.08	$15.08	1,064,491
2020-09-09	$15.60	$15.67	$15.24	$15.30	$15.30	1,129,714
2020-09-08	$15.43	$15.86	$15.37	$15.40	$15.40	843,898
2020-09-04	$16.53	$16.53	$15.41	$15.89	$15.89	1,257,879
2020-09-03	$16.94	$16.94	$15.94	$16.57	$16.57	1,426,957
2020-09-02	$17.65	$17.66	$16.92	$17.19	$17.19	1,159,852
2020-09-01	$16.86	$17.63	$16.86	$17.52	$17.52	1,131,722
2020-08-31	$16.95	$17.11	$16.82	$16.88	$16.88	1,236,825
2020-08-28	$17.00	$17.31	$16.96	$17.04	$17.04	964,677
2020-08-27	$17.00	$17.11	$16.67	$16.91	$16.91	676,882
2020-08-26	$16.77	$17.28	$16.60	$16.98	$16.98	1,543,599
2020-08-25	$16.03	$16.68	$15.86	$16.64	$16.64	1,030,879
2020-08-24	$16.56	$16.56	$15.86	$16.10	$16.10	832,244
2020-08-21	$16.46	$16.74	$16.19	$16.37	$16.37	672,984
2020-08-20	$16.56	$16.88	$16.42	$16.56	$16.56	1,598,767
2020-08-19	$16.39	$16.51	$16.02	$16.28	$16.28	610,306
2020-08-18	$16.37	$16.50	$15.98	$16.14	$16.14	744,187
2020-08-17	$15.96	$16.32	$15.84	$16.23	$16.23	1,617,534
2020-08-14	$16.10	$16.39	$15.94	$15.98	$15.98	897,160
2020-08-13	$15.95	$16.42	$15.94	$16.20	$16.20	911,640
2020-08-12	$16.15	$16.50	$15.92	$16.00	$16.00	906,368
2020-08-11	$15.78	$16.39	$15.59	$15.96	$15.96	898,219
2020-08-10	$15.99	$16.04	$15.36	$15.70	$15.70	1,042,182
2020-08-07	$16.15	$16.30	$15.60	$15.87	$15.87	2,071,156
2020-08-06	$16.51	$16.64	$16.15	$16.36	$16.36	671,955
2020-08-05	$16.43	$16.69	$16.36	$16.55	$16.55	1,046,676
2020-08-04	$16.11	$16.63	$16.08	$16.40	$16.40	1,651,273
2020-08-03	$15.97	$16.45	$15.86	$16.25	$16.25	1,768,426
2020-07-31	$16.57	$16.85	$15.21	$15.90	$15.90	3,301,213
2020-07-30	$16.79	$17.43	$16.63	$17.10	$17.10	1,508,194
2020-07-29	$16.61	$17.16	$16.61	$17.09	$17.09	2,054,758
2020-07-28	$16.33	$16.82	$16.20	$16.55	$16.55	1,714,632
2020-07-27	$16.32	$16.46	$15.93	$16.42	$16.42	1,857,334
2020-07-24	$16.47	$16.48	$15.84	$16.11	$16.11	1,123,952
2020-07-23	$16.70	$17.07	$16.49	$16.64	$16.64	1,334,174
2020-07-22	$16.55	$17.08	$16.55	$16.71	$16.71	702,001
2020-07-21	$17.06	$17.25	$16.58	$16.69	$16.69	2,151,381
2020-07-20	$16.15	$16.98	$16.01	$16.93	$16.93	1,499,923
2020-07-17	$15.35	$16.10	$15.35	$16.06	$16.06	1,840,800
2020-07-16	$15.44	$15.64	$15.06	$15.28	$15.28	1,579,100
2020-07-15	$15.80	$15.90	$15.31	$15.61	$15.61	1,302,300
2020-07-14	$15.44	$15.76	$15.03	$15.65	$15.65	1,292,600
2020-07-13	$16.26	$16.32	$15.47	$15.52	$15.52	1,924,300
2020-07-10	$16.43	$16.43	$16.00	$16.10	$16.10	1,610,200
2020-07-09	$16.28	$16.56	$15.92	$16.33	$16.33	1,123,600
2020-07-08	$15.99	$16.30	$15.86	$16.28	$16.28	2,178,800
2020-07-07	$15.94	$16.33	$15.79	$15.97	$15.97	1,553,600
2020-07-06	$16.74	$16.79	$15.90	$15.98	$15.98	2,408,500
2020-07-02	$16.60	$16.84	$16.36	$16.38	$16.38	1,110,900
2020-07-01	$15.97	$16.54	$15.93	$16.43	$16.43	1,175,400
2020-06-30	$15.23	$16.08	$15.21	$16.00	$16.00	1,078,300
2020-06-29	$15.59	$15.59	$15.12	$15.36	$15.36	710,400
2020-06-26	$15.47	$15.65	$15.17	$15.47	$15.47	1,851,226
2020-06-25	$14.88	$15.63	$14.76	$15.51	$15.51	1,024,470
2020-06-24	$15.57	$15.74	$14.78	$14.93	$14.93	1,201,341
2020-06-23	$15.81	$16.20	$15.61	$15.71	$15.71	1,252,408
2020-06-22	$15.22	$15.67	$15.19	$15.67	$15.67	1,604,472
2020-06-19	$15.36	$15.90	$15.04	$15.15	$15.15	3,667,180
2020-06-18	$14.93	$15.33	$14.81	$15.32	$15.32	2,424,427
2020-06-17	$15.38	$15.53	$14.90	$15.00	$15.00	1,248,016
2020-06-16	$15.43	$15.72	$15.06	$15.26	$15.26	1,552,870
2020-06-15	$14.02	$15.42	$13.94	$15.07	$15.07	2,195,444
2020-06-12	$14.65	$14.84	$13.84	$14.27	$14.27	4,075,489
2020-06-11	$13.92	$14.66	$13.69	$14.19	$14.19	3,770,459
2020-06-10	$14.32	$14.51	$13.97	$14.36	$14.36	2,513,074
2020-06-09	$14.95	$14.95	$13.87	$14.36	$14.36	3,662,030
2020-06-08	$14.90	$15.36	$14.41	$15.34	$15.34	1,610,357
2020-06-05	$14.90	$14.97	$14.45	$14.74	$14.74	1,461,222
2020-06-04	$14.79	$15.03	$14.54	$14.73	$14.73	1,269,029
2020-06-03	$14.47	$15.02	$14.31	$14.95	$14.95	2,273,163
2020-06-02	$14.99	$15.00	$13.98	$14.29	$14.29	3,041,713
2020-06-01	$14.46	$15.07	$14.43	$14.95	$14.95	1,894,037
2020-05-29	$15.00	$15.16	$14.31	$14.54	$14.54	2,117,705
2020-05-28	$15.39	$15.43	$14.87	$14.94	$14.94	2,030,759
2020-05-27	$15.43	$15.55	$14.05	$15.49	$15.49	2,002,028
2020-05-26	$16.16	$16.29	$15.42	$15.71	$15.71	2,033,095
2020-05-22	$15.25	$16.03	$14.96	$15.84	$15.84	2,277,027
2020-05-21	$14.36	$15.25	$13.68	$15.13	$15.13	6,234,967
2020-05-20	$14.97	$15.27	$14.11	$14.35	$14.35	2,597,845
2020-05-19	$16.01	$16.14	$14.78	$14.80	$14.80	1,653,572
2020-05-18	$16.18	$16.48	$15.86	$16.17	$16.17	2,987,338
2020-05-15	$14.27	$15.69	$14.27	$15.33	$15.33	2,362,980
2020-05-14	$14.99	$15.15	$13.51	$14.28	$14.28	5,836,874
2020-05-13	$18.38	$18.58	$14.81	$15.03	$15.03	10,149,636
2020-05-12	$20.04	$21.12	$19.22	$20.42	$20.42	4,233,606
2020-05-11	$18.91	$20.14	$18.82	$19.87	$19.87	2,505,637
2020-05-08	$19.21	$19.43	$18.57	$18.97	$18.97	1,021,155
2020-05-07	$18.39	$19.24	$18.19	$18.89	$18.89	1,883,409
2020-05-06	$16.43	$18.04	$16.30	$17.89	$17.89	2,050,213
2020-05-05	$16.47	$16.62	$16.14	$16.30	$16.30	1,222,918
2020-05-04	$15.58	$16.27	$15.48	$16.11	$16.11	1,057,547
2020-05-01	$16.39	$16.69	$15.67	$15.89	$15.89	1,327,764
2020-04-30	$17.51	$17.66	$16.82	$16.96	$16.96	1,216,525
2020-04-29	$17.96	$18.33	$17.28	$17.73	$17.73	1,152,228
2020-04-28	$17.34	$17.70	$16.49	$17.32	$17.32	1,359,658
2020-04-27	$17.14	$17.41	$16.68	$16.74	$16.74	2,016,751
2020-04-24	$16.65	$17.17	$16.56	$17.02	$17.02	1,079,011
2020-04-23	$16.94	$17.51	$16.50	$16.57	$16.57	1,282,647
2020-04-22	$17.45	$17.86	$17.17	$17.22	$17.22	799,691
2020-04-21	$17.49	$17.88	$16.82	$17.05	$17.05	1,420,643
2020-04-20	$17.58	$18.40	$17.51	$17.94	$17.94	1,523,809
2020-04-17	$17.31	$17.77	$17.12	$17.70	$17.70	1,387,798
2020-04-16	$17.42	$17.49	$16.60	$17.05	$17.05	1,174,084
2020-04-15	$16.57	$17.36	$16.10	$17.19	$17.19	1,027,157
2020-04-14	$17.49	$17.81	$16.81	$17.62	$17.62	1,548,521
2020-04-13	$16.24	$17.12	$16.07	$16.50	$16.50	1,570,712
2020-04-09	$16.25	$17.07	$15.87	$16.16	$16.16	1,616,610
2020-04-08	$16.01	$16.22	$15.50	$15.90	$15.90	1,042,319
2020-04-07	$17.69	$17.80	$15.36	$15.88	$15.88	2,514,300
2020-04-06	$14.88	$16.25	$14.52	$16.12	$16.12	1,922,160
2020-04-03	$12.72	$14.38	$12.70	$14.06	$14.06	1,853,472
2020-04-02	$13.47	$13.74	$12.32	$12.83	$12.83	2,813,179
2020-04-01	$13.50	$13.73	$12.72	$12.87	$12.87	2,198,556
2020-03-31	$15.07	$15.56	$13.52	$13.86	$13.86	1,516,140
2020-03-30	$17.49	$17.90	$15.13	$15.34	$15.34	2,023,765
2020-03-27	$16.01	$17.93	$15.65	$17.53	$17.53	2,448,094
2020-03-26	$16.62	$18.11	$16.01	$16.60	$16.60	2,600,749
2020-03-25	$17.61	$19.10	$17.12	$18.04	$18.04	4,546,282
2020-03-24	$14.69	$17.86	$14.69	$17.56	$17.56	2,317,937
2020-03-23	$14.16	$14.94	$13.21	$13.77	$13.77	1,546,462
2020-03-20	$15.78	$16.79	$14.04	$14.17	$14.17	3,025,904
2020-03-19	$12.23	$15.66	$12.20	$15.54	$15.54	2,164,982
2020-03-18	$11.52	$12.64	$11.19	$12.61	$12.61	2,432,303
2020-03-17	$12.15	$12.81	$10.70	$12.63	$12.63	3,783,532
2020-03-16	$11.81	$12.30	$11.30	$11.76	$11.76	3,166,870
2020-03-13	$11.77	$13.58	$11.11	$13.58	$13.58	2,970,680
2020-03-12	$12.89	$12.92	$10.94	$11.05	$11.05	4,692,309
2020-03-11	$16.65	$16.71	$14.15	$14.17	$14.17	2,254,993
2020-03-10	$17.30	$17.55	$16.16	$17.20	$17.20	2,301,814
2020-03-09	$15.83	$17.26	$15.00	$16.74	$16.74	1,528,230
2020-03-06	$16.69	$17.12	$16.40	$16.96	$16.96	2,054,171
2020-03-05	$17.64	$18.03	$17.34	$17.44	$17.44	1,469,669
2020-03-04	$17.72	$18.29	$17.72	$18.15	$18.15	2,098,890
2020-03-03	$18.65	$18.77	$17.04	$17.38	$17.38	1,634,510
2020-03-02	$18.75	$18.99	$17.73	$18.60	$18.60	2,108,897
2020-02-28	$17.94	$18.64	$17.70	$18.50	$18.50	2,834,502
2020-02-27	$18.97	$19.37	$18.53	$18.65	$18.65	2,809,614
2020-02-26	$20.16	$20.62	$19.49	$19.54	$19.54	2,152,071
2020-02-25	$20.60	$20.68	$19.68	$20.07	$20.07	1,760,398
2020-02-24	$19.31	$20.40	$19.22	$20.38	$20.38	1,344,324
2020-02-21	$20.75	$20.81	$19.95	$20.17	$20.17	1,079,557
2020-02-20	$20.65	$20.95	$20.22	$20.81	$20.81	2,253,525
2020-02-19	$20.11	$20.96	$20.01	$20.64	$20.64	1,487,710
2020-02-18	$20.31	$20.39	$19.98	$20.09	$20.09	1,063,481
2020-02-14	$20.69	$20.84	$20.34	$20.41	$20.41	565,402
2020-02-13	$20.36	$20.70	$20.31	$20.64	$20.64	609,349
2020-02-12	$20.82	$20.84	$20.39	$20.48	$20.48	627,663
2020-02-11	$20.72	$20.75	$20.28	$20.62	$20.62	793,442
2020-02-10	$19.97	$20.58	$19.95	$20.55	$20.55	1,579,115
2020-02-07	$20.20	$20.24	$19.86	$19.92	$19.92	1,081,289
2020-02-06	$20.91	$20.91	$20.02	$20.24	$20.24	1,104,763
2020-02-05	$20.00	$21.00	$18.97	$20.77	$20.77	2,549,724
2020-02-04	$19.50	$19.98	$19.32	$19.76	$19.76	1,332,078
2020-02-03	$18.68	$19.30	$18.61	$19.27	$19.27	1,679,663
2020-01-31	$18.94	$19.02	$18.50	$18.62	$18.62	980,458
2020-01-30	$19.06	$19.30	$18.77	$19.06	$19.06	1,018,435
2020-01-29	$19.52	$19.70	$18.90	$19.19	$19.19	809,460
2020-01-28	$19.59	$19.87	$19.48	$19.50	$19.50	774,958
2020-01-27	$18.90	$19.73	$18.83	$19.49	$19.49	1,430,327
2020-01-24	$20.11	$20.20	$19.28	$19.34	$19.34	1,654,211
2020-01-23	$20.13	$20.20	$19.82	$20.01	$20.01	1,245,183
2020-01-22	$20.66	$20.79	$20.12	$20.14	$20.14	950,204
2020-01-21	$20.59	$20.90	$20.50	$20.69	$20.69	1,391,990
2020-01-17	$21.45	$21.50	$20.58	$20.64	$20.64	1,430,163
2020-01-16	$20.29	$21.57	$20.27	$21.28	$21.28	2,781,322
2020-01-15	$19.62	$20.20	$19.62	$20.10	$20.10	1,452,317
2020-01-14	$18.99	$19.51	$18.63	$19.50	$19.50	1,564,736
2020-01-13	$18.51	$19.12	$18.51	$18.99	$18.99	1,476,222
2020-01-10	$19.19	$19.19	$18.80	$19.06	$19.06	840,327
2020-01-09	$19.16	$19.24	$18.95	$19.16	$19.16	1,111,093
2020-01-08	$18.61	$19.17	$18.56	$19.05	$19.05	725,545
2020-01-07	$18.55	$18.59	$18.19	$18.52	$18.52	1,332,523
2020-01-06	$18.36	$18.57	$18.13	$18.45	$18.45	1,031,127
2020-01-03	$18.40	$18.67	$18.34	$18.50	$18.50	1,066,907
2020-01-02	$18.37	$18.65	$18.36	$18.63	$18.63	1,622,424
2019-12-31	$18.18	$18.59	$18.06	$18.30	$18.30	982,937
2019-12-30	$18.07	$18.25	$17.82	$18.24	$18.24	1,182,228
2019-12-27	$18.62	$18.63	$17.96	$18.08	$18.08	783,349
2019-12-26	$18.30	$18.57	$18.18	$18.52	$18.52	1,381,100
2019-12-24	$18.37	$18.55	$18.19	$18.33	$18.33	673,012
2019-12-23	$18.37	$18.45	$18.01	$18.38	$18.38	1,306,200
2019-12-20	$18.77	$18.81	$18.36	$18.37	$18.37	1,976,247
2019-12-19	$18.56	$19.05	$18.56	$18.71	$18.71	1,944,086
2019-12-18	$18.45	$18.77	$18.31	$18.55	$18.55	1,380,078
2019-12-17	$18.45	$18.46	$17.86	$18.35	$18.35	1,514,580
2019-12-16	$17.36	$18.60	$17.36	$18.40	$18.40	3,025,217
2019-12-13	$16.74	$17.18	$16.62	$17.17	$17.17	1,803,202
2019-12-12	$17.19	$17.23	$16.63	$16.81	$16.81	1,056,094
2019-12-11	$17.80	$17.80	$17.14	$17.28	$17.28	1,079,407
2019-12-10	$18.18	$18.25	$17.66	$17.80	$17.80	1,171,492
2019-12-09	$18.09	$18.56	$18.05	$18.21	$18.21	1,412,531
2019-12-06	$18.19	$18.31	$18.01	$18.18	$18.18	1,537,005
2019-12-05	$18.73	$18.78	$18.13	$18.17	$18.17	995,177
2019-12-04	$19.16	$19.29	$18.65	$18.71	$18.71	1,257,305
2019-12-03	$19.25	$19.50	$18.85	$18.98	$18.98	2,051,197
2019-12-02	$20.64	$20.64	$19.31	$19.62	$19.62	1,415,397
2019-11-29	$20.36	$20.60	$20.29	$20.52	$20.52	292,000
2019-11-27	$20.72	$20.77	$20.23	$20.36	$20.36	528,643
2019-11-26	$20.69	$20.92	$20.55	$20.56	$20.56	733,967
2019-11-25	$20.33	$20.69	$20.14	$20.60	$20.60	1,328,701
2019-11-22	$20.09	$20.20	$19.83	$20.18	$20.18	676,816
2019-11-21	$20.20	$20.28	$19.93	$20.03	$20.03	1,169,243
2019-11-20	$20.10	$20.44	$19.93	$20.10	$20.10	1,024,553
2019-11-19	$20.15	$20.51	$19.78	$20.17	$20.17	1,647,896
2019-11-18	$20.78	$20.98	$20.53	$20.82	$20.82	1,119,255
2019-11-15	$20.43	$20.75	$20.25	$20.69	$20.69	720,175
2019-11-14	$20.05	$20.55	$20.02	$20.39	$20.39	994,054
2019-11-13	$19.97	$20.08	$19.74	$20.07	$20.07	695,784
2019-11-12	$20.11	$20.36	$20.03	$20.05	$20.05	1,291,443
2019-11-11	$19.92	$20.48	$19.76	$20.13	$20.13	1,098,294
2019-11-08	$19.55	$20.19	$19.45	$20.14	$20.14	764,848
2019-11-07	$20.06	$20.11	$19.54	$19.67	$19.67	1,206,988
2019-11-06	$19.28	$20.03	$19.11	$19.97	$19.97	2,130,317
2019-11-05	$19.43	$19.65	$18.95	$19.32	$19.32	744,601
2019-11-04	$19.88	$20.12	$19.14	$19.29	$19.29	1,793,560
2019-11-01	$19.22	$20.03	$19.08	$19.70	$19.70	1,429,958
2019-10-31	$20.87	$21.53	$18.05	$19.32	$19.32	5,335,216
2019-10-30	$19.54	$20.20	$19.48	$19.92	$19.92	1,733,163
2019-10-29	$19.67	$19.82	$19.40	$19.41	$19.41	560,761
2019-10-28	$19.88	$19.97	$19.66	$19.69	$19.69	695,981
2019-10-25	$19.71	$20.03	$19.51	$19.72	$19.72	696,356
2019-10-24	$19.41	$19.94	$19.40	$19.81	$19.81	1,118,889
2019-10-23	$18.61	$19.31	$18.59	$19.04	$19.04	1,312,542
2019-10-22	$18.69	$19.15	$18.57	$18.61	$18.61	1,865,508
2019-10-21	$18.99	$19.01	$18.62	$18.62	$18.62	812,678
2019-10-18	$19.15	$19.24	$18.16	$18.83	$18.83	1,088,859
2019-10-17	$19.35	$19.49	$19.16	$19.27	$19.27	983,294
2019-10-16	$19.11	$19.34	$18.75	$19.25	$19.25	1,394,056
2019-10-15	$19.36	$19.78	$19.27	$19.30	$19.30	910,956
2019-10-14	$19.54	$19.69	$19.26	$19.36	$19.36	686,171
2019-10-11	$19.83	$20.25	$19.56	$19.57	$19.57	1,072,289
2019-10-10	$19.95	$19.99	$19.25	$19.57	$19.57	1,193,251
2019-10-09	$19.91	$20.10	$19.78	$19.95	$19.95	945,668
2019-10-08	$19.99	$20.17	$19.37	$19.69	$19.69	945,554
2019-10-07	$19.90	$20.28	$19.81	$20.18	$20.18	1,912,651
2019-10-04	$19.94	$20.13	$18.73	$19.91	$19.91	3,651,813
2019-10-03	$19.84	$20.31	$19.63	$20.20	$20.20	852,635
2019-10-02	$20.01	$20.32	$19.84	$19.90	$19.90	1,429,628
2019-10-01	$20.74	$20.97	$20.05	$20.15	$20.15	1,398,040
2019-09-30	$20.54	$20.90	$20.22	$20.72	$20.72	2,574,830
2019-09-27	$22.49	$22.58	$20.97	$21.34	$21.34	1,424,546
2019-09-26	$23.19	$23.30	$22.39	$22.52	$22.52	457,025
2019-09-25	$22.74	$23.27	$22.42	$23.15	$23.15	959,894
2019-09-24	$23.39	$23.46	$22.55	$22.70	$22.70	1,115,953
2019-09-23	$23.26	$23.49	$22.82	$23.27	$23.27	1,052,968
2019-09-20	$23.86	$24.21	$23.32	$23.42	$23.42	1,480,666
2019-09-19	$24.02	$24.52	$23.70	$23.89	$23.89	937,720
2019-09-18	$23.59	$24.08	$23.36	$23.98	$23.98	1,106,408
2019-09-17	$22.87	$23.77	$22.81	$23.61	$23.61	863,807
2019-09-16	$22.20	$22.92	$22.02	$22.88	$22.88	890,796
2019-09-13	$22.88	$22.91	$22.10	$22.38	$22.38	1,041,487
2019-09-12	$23.07	$23.34	$22.78	$22.88	$22.88	1,344,633
2019-09-11	$22.64	$23.22	$22.50	$22.98	$22.98	1,081,961
2019-09-10	$22.50	$23.21	$22.09	$22.58	$22.58	1,145,257
2019-09-09	$23.43	$23.43	$22.34	$22.61	$22.61	1,050,693
2019-09-06	$24.15	$24.15	$23.32	$23.39	$23.39	1,637,620
2019-09-05	$24.06	$24.28	$23.72	$24.09	$24.09	799,328
2019-09-04	$24.10	$24.47	$23.72	$23.83	$23.83	1,152,690
2019-09-03	$24.09	$24.30	$23.71	$23.74	$23.74	1,037,344
2019-08-30	$24.60	$24.74	$24.09	$24.31	$24.31	684,418
2019-08-29	$24.39	$24.82	$24.27	$24.47	$24.47	502,853
2019-08-28	$24.13	$24.38	$22.99	$24.06	$24.06	807,382
2019-08-27	$25.13	$25.23	$24.19	$24.33	$24.33	1,011,927
2019-08-26	$24.82	$24.95	$24.61	$24.85	$24.85	693,780
2019-08-23	$24.83	$25.25	$24.43	$24.54	$24.54	1,018,934
2019-08-22	$25.01	$25.25	$24.67	$24.89	$24.89	562,963
2019-08-21	$24.77	$25.24	$24.63	$24.93	$24.93	830,389
2019-08-20	$24.73	$25.09	$24.45	$24.59	$24.59	834,255
2019-08-19	$25.14	$25.14	$24.67	$24.75	$24.75	957,587
2019-08-16	$24.96	$25.21	$24.78	$24.81	$24.81	483,408
2019-08-15	$24.63	$25.05	$24.59	$24.80	$24.80	563,263
2019-08-14	$24.81	$24.81	$24.39	$24.61	$24.61	955,491
2019-08-13	$24.86	$25.40	$24.81	$25.25	$25.25	786,595
2019-08-12	$25.05	$25.21	$24.62	$24.85	$24.85	1,202,979
2019-08-09	$25.00	$25.30	$24.74	$25.19	$25.19	808,880
2019-08-08	$24.03	$25.13	$24.03	$25.01	$25.01	1,192,858
2019-08-07	$23.57	$24.13	$23.40	$23.94	$23.94	983,370
2019-08-06	$23.53	$23.90	$23.32	$23.88	$23.88	1,635,517
2019-08-05	$23.52	$23.86	$23.01	$23.32	$23.32	2,102,637
2019-08-02	$23.41	$23.76	$23.01	$23.71	$23.71	1,356,052
2019-08-01	$24.23	$25.03	$23.48	$23.57	$23.57	2,183,133
2019-07-31	$24.69	$24.84	$23.15	$24.17	$24.17	6,725,501
2019-07-30	$25.60	$26.67	$25.44	$26.44	$26.44	2,984,386
2019-07-29	$26.39	$26.44	$25.47	$25.71	$25.71	1,766,808
2019-07-26	$25.90	$26.35	$25.81	$26.27	$26.27	908,640
2019-07-25	$25.46	$25.80	$25.11	$25.76	$25.76	1,325,197
2019-07-24	$24.48	$25.67	$24.22	$25.47	$25.47	1,112,679
2019-07-23	$25.07	$25.08	$24.50	$24.82	$24.82	1,205,165
2019-07-22	$24.72	$25.50	$24.70	$24.95	$24.95	1,441,250
2019-07-19	$24.54	$24.92	$24.50	$24.67	$24.67	956,493
2019-07-18	$24.95	$25.07	$24.19	$24.50	$24.50	1,941,273
2019-07-17	$25.04	$25.21	$24.52	$24.62	$24.62	1,946,592
2019-07-16	$25.69	$25.69	$24.87	$25.04	$25.04	904,867
2019-07-15	$25.93	$25.93	$25.57	$25.62	$25.62	708,633
2019-07-12	$25.47	$25.91	$25.33	$25.87	$25.87	1,281,458
2019-07-11	$24.90	$25.41	$24.66	$25.38	$25.38	1,008,445
2019-07-10	$24.85	$25.09	$24.68	$24.91	$24.91	564,891
2019-07-09	$24.47	$24.89	$24.36	$24.75	$24.75	1,314,491
2019-07-08	$24.64	$24.72	$24.23	$24.55	$24.55	940,695
2019-07-05	$24.51	$24.73	$24.13	$24.70	$24.70	569,874
2019-07-03	$24.64	$24.95	$24.54	$24.64	$24.64	881,966
2019-07-02	$24.44	$24.68	$24.27	$24.52	$24.52	982,908
2019-07-01	$24.60	$24.61	$23.91	$24.42	$24.42	909,658
2019-06-28	$23.69	$24.17	$23.68	$24.10	$24.10	1,327,058
2019-06-27	$23.16	$23.67	$23.07	$23.63	$23.63	596,137
2019-06-26	$23.48	$23.79	$23.07	$23.07	$23.07	868,044
2019-06-25	$23.68	$23.83	$23.14	$23.31	$23.31	1,087,168
2019-06-24	$23.86	$24.03	$23.51	$23.57	$23.57	1,204,656
2019-06-21	$24.34	$24.42	$23.83	$23.85	$23.85	1,321,249
2019-06-20	$24.97	$25.22	$24.49	$24.52	$24.52	984,252
2019-06-19	$24.95	$25.04	$24.52	$24.72	$24.72	1,338,478
2019-06-18	$24.39	$25.15	$24.39	$24.88	$24.88	872,649
2019-06-17	$24.84	$25.35	$24.13	$24.20	$24.20	1,729,099
2019-06-14	$24.65	$24.89	$24.37	$24.77	$24.77	785,807
2019-06-13	$24.51	$24.91	$24.51	$24.66	$24.66	1,521,770
2019-06-12	$24.48	$24.69	$24.36	$24.62	$24.62	1,149,285
2019-06-11	$24.77	$24.90	$23.88	$24.43	$24.43	1,251,835
2019-06-10	$24.46	$25.09	$24.46	$24.58	$24.58	1,332,973
2019-06-07	$24.20	$24.57	$24.12	$24.18	$24.18	1,049,561
2019-06-06	$24.19	$24.39	$23.66	$24.14	$24.14	805,025
2019-06-05	$23.99	$24.17	$23.58	$24.08	$24.08	702,375
2019-06-04	$23.57	$24.24	$23.26	$23.86	$23.86	1,060,946
2019-06-03	$24.06	$24.26	$23.15	$23.31	$23.31	1,717,709
2019-05-31	$23.96	$24.59	$23.71	$24.13	$24.13	998,613
2019-05-30	$24.08	$24.40	$24.05	$24.40	$24.40	1,029,301
2019-05-29	$24.19	$24.44	$23.88	$24.00	$24.00	1,216,986
2019-05-28	$23.87	$24.59	$23.74	$24.39	$24.39	2,020,263
2019-05-24	$23.50	$23.94	$23.32	$23.78	$23.78	1,226,006
2019-05-23	$23.74	$23.77	$23.01	$23.38	$23.38	1,387,227
2019-05-22	$23.48	$24.06	$23.41	$23.82	$23.82	2,808,027
2019-05-21	$23.18	$23.66	$23.09	$23.61	$23.61	1,636,590
2019-05-20	$23.34	$23.40	$22.90	$23.04	$23.04	1,515,250
2019-05-17	$23.19	$23.89	$23.00	$23.64	$23.64	1,169,970
2019-05-16	$22.44	$23.81	$22.26	$23.38	$23.38	3,026,095
2019-05-15	$23.29	$23.49	$22.00	$22.41	$22.41	5,254,111
2019-05-14	$23.55	$23.89	$23.44	$23.73	$23.73	3,162,269
2019-05-13	$23.46	$23.77	$23.27	$23.46	$23.46	3,237,119
2019-05-10	$23.63	$24.14	$23.62	$24.00	$24.00	1,153,160
2019-05-09	$23.69	$24.08	$23.52	$23.79	$23.79	2,055,182
2019-05-08	$23.59	$24.24	$23.52	$24.01	$24.01	1,176,741
2019-05-07	$23.94	$24.06	$23.49	$23.65	$23.65	1,763,452
2019-05-06	$23.54	$24.29	$23.45	$24.21	$24.21	1,035,379
2019-05-03	$24.00	$24.39	$23.93	$24.21	$24.21	981,594
2019-05-02	$23.32	$23.87	$23.21	$23.83	$23.83	908,132
2019-05-01	$23.98	$24.09	$23.09	$23.41	$23.41	1,813,923
2019-04-30	$23.65	$23.99	$23.58	$23.92	$23.92	1,772,719
2019-04-29	$23.55	$23.98	$23.55	$23.70	$23.70	897,173
2019-04-26	$23.50	$23.79	$23.42	$23.53	$23.53	1,191,897
2019-04-25	$23.26	$23.68	$23.07	$23.65	$23.65	839,360
2019-04-24	$23.32	$23.68	$22.87	$23.14	$23.14	2,417,875
2019-04-23	$22.85	$23.32	$22.80	$23.17	$23.17	818,732
2019-04-22	$22.26	$22.87	$22.14	$22.80	$22.80	808,029
2019-04-18	$22.03	$22.38	$21.91	$22.33	$22.33	691,931
2019-04-17	$22.46	$22.49	$21.70	$22.15	$22.15	1,256,115
2019-04-16	$22.20	$22.50	$21.94	$22.35	$22.35	1,170,711
2019-04-15	$21.94	$22.45	$21.76	$22.06	$22.06	1,656,027
2019-04-12	$21.81	$22.07	$21.59	$21.84	$21.84	2,066,716
2019-04-11	$21.17	$21.75	$21.03	$21.70	$21.70	1,445,914
2019-04-10	$20.72	$21.20	$20.65	$21.09	$21.09	728,186
2019-04-09	$20.46	$20.79	$20.42	$20.62	$20.62	407,126
2019-04-08	$20.50	$20.54	$20.18	$20.51	$20.51	723,583
2019-04-05	$20.25	$20.66	$20.20	$20.59	$20.59	667,326
2019-04-04	$20.69	$20.80	$19.80	$20.28	$20.28	1,037,743
2019-04-03	$20.85	$21.14	$20.65	$20.69	$20.69	1,073,411
2019-04-02	$20.58	$20.74	$20.36	$20.66	$20.66	618,007
2019-04-01	$20.42	$20.62	$20.29	$20.59	$20.59	568,604
2019-03-29	$20.21	$20.46	$20.05	$20.20	$20.20	658,888
2019-03-28	$20.17	$20.42	$19.95	$20.03	$20.03	658,479
2019-03-27	$20.55	$20.58	$19.90	$20.14	$20.14	901,625
2019-03-26	$20.55	$20.87	$20.37	$20.59	$20.59	1,067,538
2019-03-25	$20.15	$20.55	$19.86	$20.29	$20.29	1,033,105
2019-03-22	$20.65	$20.73	$19.83	$20.19	$20.19	1,830,057
2019-03-21	$20.40	$21.10	$20.40	$20.86	$20.86	989,826
2019-03-20	$20.67	$20.97	$20.31	$20.50	$20.50	1,064,924
2019-03-19	$20.76	$20.76	$19.93	$20.71	$20.71	1,996,165
2019-03-18	$20.20	$20.70	$20.10	$20.66	$20.66	1,346,916
2019-03-15	$20.35	$20.41	$20.01	$20.19	$20.19	1,392,834
2019-03-14	$20.25	$20.60	$20.10	$20.40	$20.40	1,054,650
2019-03-13	$19.91	$20.52	$19.86	$20.20	$20.20	1,351,331
2019-03-12	$19.73	$20.10	$19.55	$19.83	$19.83	1,449,850
2019-03-11	$18.90	$19.92	$18.70	$19.80	$19.80	1,949,582
2019-03-08	$18.15	$18.86	$18.08	$18.85	$18.85	1,178,855
2019-03-07	$18.60	$18.68	$18.11	$18.30	$18.30	1,071,747
2019-03-06	$18.77	$18.81	$18.49	$18.60	$18.60	872,509
2019-03-05	$18.69	$18.88	$18.39	$18.75	$18.75	1,072,256
2019-03-04	$19.55	$19.61	$18.16	$18.72	$18.72	1,685,876
2019-03-01	$19.85	$19.87	$19.36	$19.52	$19.52	740,267
2019-02-28	$20.05	$20.25	$19.59	$19.67	$19.67	2,344,570
2019-02-27	$19.99	$20.22	$19.80	$20.15	$20.15	455,762
2019-02-26	$20.12	$20.31	$19.96	$20.06	$20.06	1,228,036
2019-02-25	$20.25	$20.39	$19.98	$20.10	$20.10	587,953
2019-02-22	$19.63	$20.16	$19.48	$20.08	$20.08	1,299,399
2019-02-21	$19.68	$19.91	$19.40	$19.55	$19.55	1,416,108
2019-02-20	$20.14	$20.39	$19.67	$19.75	$19.75	972,682
2019-02-19	$19.83	$20.29	$19.79	$20.06	$20.06	1,650,511
2019-02-15	$19.93	$20.04	$19.66	$19.82	$19.82	1,575,932
2019-02-14	$19.25	$19.86	$19.12	$19.78	$19.78	7,248,633
2019-02-13	$19.29	$19.87	$19.06	$19.75	$19.75	1,741,046
2019-02-12	$19.13	$19.60	$19.04	$19.54	$19.54	1,133,216
2019-02-11	$18.88	$19.03	$18.66	$18.92	$18.92	538,455
2019-02-08	$18.33	$18.91	$18.33	$18.79	$18.79	966,446
2019-02-07	$18.14	$18.50	$17.87	$18.44	$18.44	1,310,819
2019-02-06	$18.56	$18.67	$18.22	$18.36	$18.36	527,833
2019-02-05	$18.48	$18.74	$18.32	$18.57	$18.57	1,198,245
2019-02-04	$17.98	$18.46	$17.86	$18.43	$18.43	905,557
2019-02-01	$17.52	$17.89	$17.26	$17.88	$17.88	1,216,188
2019-01-31	$17.50	$17.91	$17.17	$17.61	$17.61	2,509,121
2019-01-30	$17.00	$17.74	$16.50	$17.62	$17.62	6,036,353
2019-01-29	$19.55	$19.66	$18.86	$19.31	$19.31	1,398,319
2019-01-28	$19.77	$19.80	$19.30	$19.43	$19.43	838,046
2019-01-25	$20.05	$20.17	$19.89	$20.08	$20.08	559,275
2019-01-24	$19.86	$20.17	$19.77	$19.93	$19.93	459,970
2019-01-23	$20.30	$20.69	$19.93	$20.00	$20.00	790,974
2019-01-22	$19.99	$20.23	$19.94	$20.21	$20.21	532,751
2019-01-18	$19.99	$20.20	$19.76	$20.15	$20.15	517,456
2019-01-17	$19.66	$20.08	$19.66	$19.84	$19.84	569,939
2019-01-16	$20.10	$20.10	$19.67	$19.79	$19.79	558,569
2019-01-15	$19.85	$20.17	$19.78	$20.04	$20.04	314,424
2019-01-14	$19.92	$19.95	$19.50	$19.79	$19.79	431,487
2019-01-11	$19.82	$20.20	$19.73	$20.20	$20.20	719,396
2019-01-10	$19.62	$20.01	$19.35	$19.99	$19.99	359,452
2019-01-09	$19.95	$20.21	$19.75	$19.79	$19.79	434,892
2019-01-08	$19.86	$19.96	$19.35	$19.86	$19.86	983,630
2019-01-07	$18.70	$19.62	$18.70	$19.46	$19.46	1,044,315
2019-01-04	$17.55	$18.79	$17.55	$18.58	$18.58	882,956
2019-01-03	$17.50	$17.97	$17.18	$17.49	$17.49	582,287
2019-01-02	$17.65	$18.13	$17.53	$17.79	$17.79	663,523
2018-12-31	$18.18	$18.30	$17.88	$18.04	$18.04	542,022
2018-12-28	$18.01	$18.24	$17.63	$17.97	$17.97	726,848
2018-12-27	$17.39	$18.03	$17.17	$18.01	$18.01	462,722
2018-12-26	$16.53	$17.70	$16.44	$17.68	$17.68	684,508
2018-12-24	$16.61	$17.00	$16.34	$16.38	$16.38	582,869
2018-12-21	$17.97	$18.03	$16.77	$16.90	$16.90	3,246,420
2018-12-20	$18.01	$18.31	$17.32	$18.04	$18.04	1,075,914
2018-12-19	$17.93	$18.68	$17.86	$18.08	$18.08	973,181
2018-12-18	$18.04	$18.39	$17.89	$17.96	$17.96	715,052
2018-12-17	$18.43	$18.47	$17.77	$17.82	$17.82	764,426
2018-12-14	$19.00	$19.06	$18.43	$18.54	$18.54	476,587
2018-12-13	$19.62	$19.71	$19.20	$19.23	$19.23	562,638
2018-12-12	$19.67	$19.87	$19.40	$19.54	$19.54	1,024,983
2018-12-11	$19.44	$19.67	$18.96	$19.28	$19.28	593,758
2018-12-10	$18.91	$19.43	$18.80	$19.13	$19.13	1,002,710
2018-12-07	$19.50	$19.53	$18.72	$19.02	$19.02	966,423
2018-12-06	$18.97	$19.59	$18.64	$19.56	$19.56	982,546
2018-12-04	$20.15	$20.41	$19.32	$19.41	$19.41	1,209,587
2018-12-03	$20.20	$20.32	$19.46	$20.20	$20.20	1,372,139
2018-11-30	$19.00	$19.72	$19.00	$19.71	$19.71	1,505,965
2018-11-29	$18.73	$19.28	$18.70	$18.97	$18.97	1,104,153
2018-11-28	$18.19	$18.82	$18.04	$18.79	$18.79	669,351
2018-11-27	$18.25	$18.34	$17.87	$17.94	$17.94	544,757
2018-11-26	$18.10	$18.42	$17.86	$18.37	$18.37	648,205
2018-11-23	$17.13	$17.90	$17.13	$17.83	$17.83	504,811
2018-11-21	$17.66	$17.92	$17.35	$17.42	$17.42	663,538
2018-11-20	$16.89	$17.48	$16.51	$17.41	$17.41	1,148,049
2018-11-19	$18.51	$18.65	$17.33	$17.38	$17.38	907,331
2018-11-16	$18.35	$18.71	$18.15	$18.58	$18.58	977,628
2018-11-15	$18.07	$18.61	$17.89	$18.60	$18.60	655,266
2018-11-14	$18.52	$18.81	$18.06	$18.17	$18.17	1,076,133
2018-11-13	$18.18	$18.67	$18.05	$18.26	$18.26	1,381,180
2018-11-12	$18.45	$18.55	$17.97	$18.03	$18.03	1,203,277
2018-11-09	$18.78	$18.78	$18.02	$18.57	$18.57	1,265,902
2018-11-08	$19.23	$19.26	$18.45	$18.87	$18.87	1,795,252
2018-11-07	$18.28	$19.63	$18.28	$19.24	$19.24	1,561,471
2018-11-06	$17.38	$18.15	$17.38	$18.13	$18.13	628,906
2018-11-05	$17.76	$17.87	$17.13	$17.46	$17.46	916,938
2018-11-02	$18.26	$18.59	$17.68	$17.84	$17.84	1,266,739
2018-11-01	$17.28	$18.03	$16.84	$17.93	$17.93	1,292,553
2018-10-31	$16.71	$17.28	$16.71	$17.19	$17.19	1,394,167
2018-10-30	$15.71	$16.96	$15.13	$16.49	$16.49	3,686,106
2018-10-29	$17.02	$17.43	$16.15	$16.36	$16.36	1,623,417
2018-10-26	$16.85	$17.13	$16.42	$16.60	$16.60	1,053,951
2018-10-25	$16.86	$17.54	$16.83	$17.30	$17.30	1,734,145
2018-10-24	$18.15	$18.22	$16.78	$16.84	$16.84	1,196,738
2018-10-23	$18.24	$18.53	$17.96	$18.33	$18.33	525,154
2018-10-22	$17.93	$18.68	$17.78	$18.48	$18.48	645,413
2018-10-19	$18.36	$18.63	$17.80	$17.81	$17.81	777,892
2018-10-18	$18.96	$19.03	$18.12	$18.20	$18.20	1,204,655
2018-10-17	$18.89	$19.09	$18.68	$19.02	$19.02	671,922
2018-10-16	$18.47	$18.97	$18.37	$18.95	$18.95	799,766
2018-10-15	$18.31	$18.35	$17.87	$18.20	$18.20	463,201
2018-10-12	$18.29	$18.64	$18.07	$18.32	$18.32	1,120,733
2018-10-11	$17.92	$18.44	$17.70	$17.79	$17.79	882,492
2018-10-10	$18.98	$18.98	$17.92	$18.02	$18.02	1,171,328
2018-10-09	$19.38	$19.66	$18.89	$18.93	$18.93	821,895
2018-10-08	$20.18	$20.23	$19.21	$19.47	$19.47	548,345
2018-10-05	$20.19	$20.47	$19.82	$20.29	$20.29	632,522
2018-10-04	$20.36	$20.70	$20.12	$20.17	$20.17	572,614
2018-10-03	$20.24	$20.59	$20.03	$20.49	$20.49	475,086
2018-10-02	$20.44	$20.52	$19.93	$20.09	$20.09	459,720
2018-10-01	$21.42	$21.48	$20.43	$20.51	$20.51	551,093
2018-09-28	$21.35	$21.75	$21.20	$21.25	$21.25	665,714
2018-09-27	$21.45	$21.80	$21.40	$21.45	$21.45	610,811
2018-09-26	$21.75	$21.90	$21.30	$21.35	$21.35	847,673
2018-09-25	$21.50	$21.75	$21.35	$21.70	$21.70	1,179,900
2018-09-24	$21.15	$21.50	$20.95	$21.45	$21.45	965,855
2018-09-21	$21.75	$21.85	$21.15	$21.20	$21.20	1,578,127
2018-09-20	$21.55	$21.95	$21.23	$21.75	$21.75	877,865
2018-09-19	$21.95	$22.10	$21.20	$21.50	$21.50	979,272
2018-09-18	$21.85	$22.20	$21.85	$21.95	$21.95	477,401
2018-09-17	$22.60	$22.70	$21.80	$21.85	$21.85	1,011,448
2018-09-14	$22.75	$22.85	$22.50	$22.75	$22.75	598,091
2018-09-13	$23.25	$23.50	$22.50	$22.75	$22.75	546,003
2018-09-12	$23.05	$23.30	$22.60	$23.20	$23.20	433,565
2018-09-11	$22.50	$23.30	$22.50	$23.00	$23.00	664,585
2018-09-10	$22.85	$23.05	$22.55	$22.70	$22.70	594,371
2018-09-07	$22.55	$23.20	$22.50	$22.70	$22.70	377,891
2018-09-06	$22.70	$22.95	$22.50	$22.65	$22.65	387,632
2018-09-05	$23.10	$23.15	$22.15	$22.60	$22.60	662,054
2018-09-04	$22.65	$23.45	$22.45	$23.20	$23.20	1,452,324
2018-08-31	$22.25	$22.83	$22.20	$22.70	$22.70	629,203
2018-08-30	$22.55	$22.65	$22.20	$22.40	$22.40	516,760
2018-08-29	$22.45	$22.60	$22.15	$22.50	$22.50	511,813
2018-08-28	$22.50	$22.60	$22.15	$22.40	$22.40	549,251
2018-08-27	$22.90	$22.95	$22.40	$22.45	$22.45	545,822
2018-08-24	$22.75	$23.05	$22.60	$22.70	$22.70	725,956
2018-08-23	$22.55	$23.10	$22.50	$22.60	$22.60	577,270
2018-08-22	$22.35	$22.65	$22.30	$22.55	$22.55	375,824
2018-08-21	$22.35	$22.68	$22.25	$22.45	$22.45	644,264
2018-08-20	$22.50	$22.53	$22.10	$22.30	$22.30	512,803
2018-08-17	$22.35	$22.50	$22.05	$22.50	$22.50	308,908
2018-08-16	$22.10	$22.35	$22.00	$22.35	$22.35	355,869
2018-08-15	$22.25	$22.65	$21.90	$22.05	$22.05	634,486
2018-08-14	$22.05	$22.60	$22.02	$22.45	$22.45	450,770
2018-08-13	$22.40	$22.65	$21.80	$22.00	$22.00	485,239
2018-08-10	$22.00	$22.65	$21.95	$22.40	$22.40	404,033
2018-08-09	$22.00	$22.45	$21.95	$22.25	$22.25	480,247
2018-08-08	$21.70	$22.05	$21.50	$21.95	$21.95	459,265
2018-08-07	$21.35	$21.90	$21.25	$21.80	$21.80	579,357
2018-08-06	$20.45	$21.25	$20.45	$21.20	$21.20	441,560
2018-08-03	$20.70	$20.70	$20.18	$20.60	$20.60	389,743
2018-08-02	$20.00	$20.75	$20.00	$20.60	$20.60	629,258
2018-08-01	$19.90	$20.23	$19.78	$20.10	$20.10	642,596
2018-07-31	$19.90	$20.25	$19.60	$19.95	$19.95	1,172,252
2018-07-30	$20.55	$20.65	$19.50	$19.85	$19.85	1,416,698
2018-07-27	$23.10	$23.10	$20.60	$20.75	$20.75	2,420,631
2018-07-26	$21.35	$22.33	$21.35	$22.05	$22.05	1,097,026
2018-07-25	$21.95	$22.55	$21.83	$21.95	$21.95	1,059,728
2018-07-24	$22.35	$22.35	$21.70	$21.95	$21.95	1,369,333
2018-07-23	$21.90	$22.40	$21.65	$22.25	$22.25	1,069,683
2018-07-20	$21.65	$22.40	$21.63	$21.95	$21.95	1,174,803
2018-07-19	$21.45	$21.80	$21.45	$21.65	$21.65	997,225
2018-07-18	$21.50	$21.65	$21.35	$21.55	$21.55	853,258
2018-07-17	$20.85	$21.65	$20.80	$21.60	$21.60	970,856
2018-07-16	$21.15	$21.20	$20.65	$20.95	$20.95	1,479,263
2018-07-13	$21.70	$21.70	$20.85	$21.15	$21.15	913,616
2018-07-12	$21.00	$21.73	$20.90	$21.65	$21.65	1,818,528
2018-07-11	$20.60	$20.85	$20.50	$20.55	$20.55	992,774
2018-07-10	$21.00	$21.05	$20.75	$20.80	$20.80	372,266
2018-07-09	$21.25	$21.40	$20.75	$20.85	$20.85	709,480
2018-07-06	$20.65	$21.35	$20.65	$21.20	$21.20	741,948
2018-07-05	$20.65	$21.30	$20.65	$21.10	$21.10	910,815
2018-07-03	$20.70	$20.80	$20.45	$20.65	$20.65	213,930
2018-07-02	$19.85	$20.65	$19.80	$20.55	$20.55	743,935
2018-06-29	$19.90	$20.30	$19.83	$20.05	$20.05	644,735
2018-06-28	$19.25	$19.75	$19.05	$19.70	$19.70	867,787
2018-06-27	$19.75	$19.90	$19.25	$19.35	$19.35	678,201
2018-06-26	$18.80	$19.85	$18.80	$19.80	$19.80	850,442
2018-06-25	$19.40	$19.45	$18.60	$18.80	$18.80	1,002,594
2018-06-22	$19.80	$19.80	$19.25	$19.60	$19.60	1,399,650
2018-06-21	$20.05	$20.20	$19.60	$19.80	$19.80	976,285
2018-06-20	$19.80	$20.85	$19.80	$19.95	$19.95	1,145,622
2018-06-19	$20.00	$20.05	$19.40	$19.75	$19.75	640,459
2018-06-18	$19.85	$20.40	$19.60	$20.10	$20.10	1,569,912
2018-06-15	$19.55	$20.15	$19.50	$20.05	$20.05	1,769,705
2018-06-14	$19.60	$19.88	$19.45	$19.75	$19.75	1,321,746
2018-06-13	$19.10	$19.73	$19.08	$19.45	$19.45	1,752,059
2018-06-12	$18.65	$19.05	$18.60	$19.05	$19.05	529,241
2018-06-11	$18.45	$18.75	$18.38	$18.70	$18.70	615,113
2018-06-08	$18.05	$18.55	$17.35	$18.35	$18.35	961,724
2018-06-07	$18.70	$18.75	$18.05	$18.10	$18.10	625,241
2018-06-06	$18.95	$19.05	$18.65	$18.75	$18.75	1,636,720
2018-06-05	$19.15	$19.33	$18.90	$19.00	$19.00	625,987
2018-06-04	$19.10	$19.30	$18.65	$19.20	$19.20	1,013,067
2018-06-01	$18.60	$19.45	$18.50	$19.15	$19.15	1,491,123
2018-05-31	$18.35	$18.95	$18.35	$18.70	$18.70	1,344,951
2018-05-30	$18.10	$18.55	$18.10	$18.25	$18.25	1,367,535
2018-05-29	$18.55	$18.55	$17.90	$18.05	$18.05	1,706,503
2018-05-25	$18.45	$18.85	$17.15	$18.55	$18.55	5,524,594
2018-05-24	$21.50	$22.30	$21.50	$22.05	$22.05	1,071,405
2018-05-23	$22.00	$22.05	$21.40	$21.65	$21.65	1,978,209
2018-05-22	$22.60	$22.65	$22.20	$22.25	$22.25	749,687
2018-05-21	$22.25	$22.60	$22.15	$22.55	$22.55	589,135
2018-05-18	$22.45	$22.45	$21.80	$22.15	$22.15	1,316,505
2018-05-17	$22.15	$22.73	$21.90	$22.00	$22.00	797,488
2018-05-16	$21.70	$22.30	$21.55	$22.25	$22.25	743,952
2018-05-15	$21.60	$21.75	$21.20	$21.55	$21.55	1,011,173
2018-05-14	$22.50	$22.50	$21.55	$21.60	$21.60	1,239,366
2018-05-11	$22.60	$22.65	$22.20	$22.50	$22.50	695,862
2018-05-10	$21.90	$23.05	$21.90	$22.55	$22.55	1,337,077
2018-05-09	$21.95	$22.10	$21.50	$21.80	$21.80	958,596
2018-05-08	$21.65	$22.05	$21.55	$21.90	$21.90	810,819
2018-05-07	$21.35	$21.80	$21.35	$21.75	$21.75	569,245
2018-05-04	$20.90	$21.50	$20.85	$21.20	$21.20	584,835
2018-05-03	$21.05	$21.16	$20.60	$20.90	$20.90	1,444,367
2018-05-02	$21.00	$21.33	$20.56	$21.00	$21.00	543,754
2018-05-01	$20.05	$20.68	$20.05	$20.65	$20.65	531,061
2018-04-30	$20.15	$20.40	$20.05	$20.25	$20.25	510,498
2018-04-27	$20.35	$20.35	$19.80	$20.10	$20.10	382,161
2018-04-26	$19.60	$19.95	$19.60	$19.95	$19.95	356,171
2018-04-25	$19.65	$19.75	$19.15	$19.45	$19.45	399,162
2018-04-24	$19.75	$19.95	$19.45	$19.70	$19.70	410,178
2018-04-23	$19.70	$19.78	$19.35	$19.55	$19.55	385,324
2018-04-20	$20.15	$20.25	$19.40	$19.60	$19.60	573,092
2018-04-19	$20.10	$20.55	$19.85	$20.20	$20.20	970,703
2018-04-18	$19.40	$19.70	$19.25	$19.50	$19.50	472,149
2018-04-17	$19.00	$19.40	$18.95	$19.35	$19.35	566,537
2018-04-16	$19.00	$19.00	$18.60	$18.85	$18.85	434,530
2018-04-13	$19.30	$19.30	$18.55	$18.85	$18.85	553,293
2018-04-12	$18.70	$19.28	$18.70	$19.25	$19.25	350,281
2018-04-11	$18.75	$19.15	$18.70	$18.90	$18.90	333,412
2018-04-10	$18.75	$19.05	$18.45	$18.90	$18.90	301,449
2018-04-09	$18.75	$18.90	$18.35	$18.45	$18.45	321,885
2018-04-06	$18.60	$18.93	$18.40	$18.55	$18.55	426,066
2018-04-05	$19.05	$19.05	$18.55	$18.80	$18.80	547,054
2018-04-04	$18.25	$18.90	$18.20	$18.85	$18.85	361,324
2018-04-03	$18.30	$18.63	$18.10	$18.60	$18.60	451,108
2018-04-02	$18.60	$18.70	$17.85	$18.25	$18.25	614,005
2018-03-29	$18.40	$18.95	$18.20	$18.65	$18.65	467,405
2018-03-28	$18.80	$18.90	$18.10	$18.15	$18.15	746,830
2018-03-27	$19.70	$19.80	$18.70	$18.80	$18.80	634,853
2018-03-26	$19.45	$19.68	$19.25	$19.55	$19.55	364,397
2018-03-23	$19.45	$19.55	$19.10	$19.10	$19.10	560,121
2018-03-22	$20.00	$20.25	$19.00	$19.45	$19.45	658,429
2018-03-21	$19.90	$20.25	$19.65	$20.25	$20.25	670,262
2018-03-20	$19.55	$19.95	$19.50	$19.85	$19.85	416,343
2018-03-19	$19.55	$19.68	$19.15	$19.60	$19.60	434,175
2018-03-16	$19.45	$19.65	$19.20	$19.65	$19.65	1,227,830
2018-03-15	$19.45	$19.45	$19.15	$19.35	$19.35	427,964
2018-03-14	$19.40	$19.70	$19.20	$19.45	$19.45	504,243
2018-03-13	$19.90	$19.90	$19.20	$19.35	$19.35	685,812
2018-03-12	$20.00	$20.00	$19.35	$19.80	$19.80	387,145
2018-03-09	$19.95	$19.95	$19.60	$19.90	$19.90	318,736
2018-03-08	$20.00	$20.05	$19.55	$19.80	$19.80	570,114
2018-03-07	$19.55	$20.00	$19.36	$20.00	$20.00	847,736
2018-03-06	$19.65	$20.00	$19.30	$19.60	$19.60	1,136,710
2018-03-05	$19.00	$19.75	$18.85	$19.65	$19.65	1,028,306
2018-03-02	$18.10	$19.15	$18.00	$19.10	$19.10	749,761
2018-03-01	$18.20	$18.50	$17.85	$18.30	$18.30	949,407
2018-02-28	$18.55	$18.70	$18.25	$18.25	$18.25	498,837
2018-02-27	$18.55	$18.70	$18.35	$18.40	$18.40	678,903
2018-02-26	$18.60	$18.85	$18.50	$18.60	$18.60	414,270
2018-02-23	$18.65	$18.65	$18.03	$18.55	$18.55	596,890
2018-02-22	$18.55	$18.80	$18.30	$18.60	$18.60	504,088
2018-02-21	$18.95	$19.10	$18.45	$18.45	$18.45	932,294
2018-02-20	$18.30	$19.13	$18.30	$18.95	$18.95	1,774,181
2018-02-16	$18.35	$18.75	$18.25	$18.50	$18.50	749,378
2018-02-15	$18.20	$18.45	$17.80	$18.40	$18.40	739,605
2018-02-14	$17.65	$18.05	$17.38	$18.00	$18.00	1,081,005
2018-02-13	$16.85	$18.10	$16.85	$17.75	$17.75	1,959,879
2018-02-12	$16.95	$17.10	$16.60	$16.80	$16.80	604,719
2018-02-09	$16.70	$16.93	$15.75	$16.80	$16.80	1,015,217
2018-02-08	$17.05	$17.15	$16.35	$16.35	$16.35	942,514
2018-02-07	$17.20	$17.25	$16.85	$17.05	$17.05	649,234
2018-02-06	$16.35	$17.33	$16.25	$17.10	$17.10	1,061,047
2018-02-05	$17.30	$17.55	$16.70	$16.75	$16.75	934,291
2018-02-02	$17.45	$17.60	$17.20	$17.55	$17.55	944,835
2018-02-01	$17.65	$17.75	$17.45	$17.50	$17.50	773,612
2018-01-31	$18.10	$18.10	$17.60	$17.70	$17.70	1,234,070
2018-01-30	$17.70	$18.20	$17.30	$17.90	$17.90	1,612,036
2018-01-29	$17.60	$18.15	$17.55	$17.90	$17.90	1,632,537
2018-01-26	$17.40	$18.50	$17.15	$17.75	$17.75	4,167,634
2018-01-25	$15.85	$16.20	$15.50	$16.10	$16.10	1,595,185
2018-01-24	$16.35	$16.45	$15.45	$15.65	$15.65	1,995,596
2018-01-23	$17.40	$17.40	$16.40	$16.40	$16.40	907,441
2018-01-22	$16.65	$17.40	$16.40	$17.35	$17.35	2,690,307
2018-01-19	$16.15	$16.78	$15.95	$16.60	$16.60	1,323,349
2018-01-18	$16.00	$16.60	$15.80	$16.20	$16.20	720,446
2018-01-17	$16.15	$16.20	$15.45	$16.00	$16.00	1,208,138
2018-01-16	$15.45	$15.55	$15.05	$15.30	$15.30	857,615
2018-01-12	$14.95	$15.33	$14.45	$15.25	$15.25	929,984
2018-01-11	$14.65	$15.00	$14.60	$14.95	$14.95	610,454
2018-01-10	$14.35	$14.70	$14.35	$14.60	$14.60	431,156
2018-01-09	$14.75	$14.85	$14.35	$14.55	$14.55	704,429
2018-01-08	$14.40	$14.85	$14.30	$14.80	$14.80	1,050,450
2018-01-05	$14.75	$14.80	$14.40	$14.45	$14.45	384,863
2018-01-04	$14.80	$14.90	$14.63	$14.75	$14.75	415,176
2018-01-03	$14.35	$14.75	$14.35	$14.75	$14.75	577,268
2018-01-02	$14.25	$14.50	$14.20	$14.40	$14.40	490,994
2017-12-29	$14.20	$14.35	$14.10	$14.10	$14.10	457,697
2017-12-28	$14.40	$14.45	$14.15	$14.25	$14.25	404,005
2017-12-27	$14.45	$14.60	$14.20	$14.25	$14.25	232,328
2017-12-26	$14.10	$14.60	$14.00	$14.50	$14.50	616,455
2017-12-22	$14.25	$14.35	$14.15	$14.15	$14.15	231,101
2017-12-21	$14.18	$14.50	$14.10	$14.25	$14.25	671,240
2017-12-20	$14.30	$14.40	$14.10	$14.15	$14.15	665,137
2017-12-19	$14.78	$15.00	$14.30	$14.35	$14.35	846,562
2017-12-18	$14.70	$14.95	$14.35	$14.80	$14.80	530,421
2017-12-15	$14.00	$14.60	$13.99	$14.40	$14.40	1,206,440
2017-12-14	$14.23	$14.35	$13.90	$14.00	$14.00	455,498
2017-12-13	$14.10	$14.35	$14.00	$14.15	$14.15	453,340
2017-12-12	$14.10	$14.35	$13.98	$14.10	$14.10	688,054
2017-12-11	$14.35	$14.60	$14.05	$14.10	$14.10	621,859
2017-12-08	$14.75	$14.85	$14.25	$14.40	$14.40	741,958
2017-12-07	$14.05	$14.90	$14.05	$14.70	$14.70	1,484,474
2017-12-06	$13.95	$14.20	$13.75	$14.00	$14.00	648,919
2017-12-05	$14.25	$14.35	$13.78	$14.00	$14.00	653,888
2017-12-04	$14.40	$14.75	$14.30	$14.30	$14.30	900,581
2017-12-01	$14.00	$14.35	$13.90	$14.33	$14.33	723,003
2017-11-30	$14.00	$14.10	$13.95	$14.10	$14.10	470,738
2017-11-29	$14.20	$14.32	$14.00	$14.05	$14.05	486,370
2017-11-28	$14.05	$14.35	$13.95	$14.20	$14.20	474,452
2017-11-27	$14.15	$14.20	$13.95	$14.05	$14.05	384,235
2017-11-24	$14.15	$14.20	$13.95	$14.10	$14.10	240,561
2017-11-22	$14.35	$14.35	$14.10	$14.15	$14.15	290,492
2017-11-21	$14.15	$14.45	$14.10	$14.30	$14.30	617,347
2017-11-20	$14.05	$14.30	$13.95	$14.15	$14.15	683,841
2017-11-17	$13.65	$14.15	$13.55	$14.05	$14.05	657,975
2017-11-16	$13.45	$13.80	$13.45	$13.75	$13.75	500,709
2017-11-15	$13.45	$13.55	$13.25	$13.40	$13.40	313,023
2017-11-14	$13.40	$13.55	$13.30	$13.45	$13.45	309,838
2017-11-13	$13.40	$13.55	$12.76	$13.45	$13.45	479,247
2017-11-10	$13.90	$13.95	$13.50	$13.50	$13.50	409,169
2017-11-09	$14.10	$14.15	$13.55	$13.95	$13.95	843,791
2017-11-08	$14.05	$14.30	$13.80	$14.20	$14.20	872,736
2017-11-07	$13.95	$14.15	$13.78	$14.00	$14.00	1,153,895
2017-11-06	$13.85	$14.05	$13.75	$14.00	$14.00	934,636
2017-11-03	$13.60	$14.00	$13.40	$13.90	$13.90	906,143
2017-11-02	$13.40	$13.75	$13.30	$13.75	$13.75	1,013,830
2017-11-01	$13.35	$13.65	$13.30	$13.40	$13.40	1,040,980
2017-10-31	$13.30	$13.53	$13.23	$13.35	$13.35	856,018
2017-10-30	$13.15	$13.50	$12.75	$13.20	$13.20	1,311,358
2017-10-27	$12.10	$13.35	$12.10	$13.15	$13.15	2,216,082
2017-10-26	$12.50	$12.80	$12.43	$12.50	$12.50	1,194,814
2017-10-25	$12.15	$12.85	$12.15	$12.50	$12.50	1,077,379
2017-10-24	$12.50	$12.65	$12.15	$12.20	$12.20	790,548
2017-10-23	$12.55	$12.75	$12.30	$12.55	$12.55	766,147
2017-10-20	$12.25	$12.45	$12.00	$12.40	$12.40	1,942,205
2017-10-19	$13.10	$13.20	$12.15	$12.25	$12.25	2,199,127
2017-10-18	$13.40	$13.53	$13.00	$13.05	$13.05	651,288
2017-10-17	$13.45	$13.58	$13.35	$13.40	$13.40	242,385
2017-10-16	$13.65	$13.73	$13.45	$13.50	$13.50	400,277
2017-10-13	$13.65	$13.73	$13.50	$13.65	$13.65	353,443
2017-10-12	$13.65	$13.85	$12.76	$13.60	$13.60	333,338
2017-10-11	$13.75	$13.80	$13.65	$13.70	$13.70	440,943
2017-10-10	$14.10	$14.18	$13.85	$13.85	$13.85	501,665
2017-10-09	$14.10	$14.15	$13.95	$14.05	$14.05	323,530
2017-10-06	$13.95	$14.10	$13.85	$14.10	$14.10	342,987
2017-10-05	$14.10	$14.20	$13.95	$14.00	$14.00	313,004
2017-10-04	$14.00	$14.15	$13.90	$14.05	$14.05	432,662
2017-10-03	$13.95	$14.05	$13.70	$14.05	$14.05	540,002
2017-10-02	$13.60	$14.05	$13.58	$14.00	$14.00	748,576
2017-09-29	$13.35	$13.70	$13.25	$13.50	$13.50	371,385
2017-09-28	$13.40	$13.50	$13.28	$13.30	$13.30	477,462
2017-09-27	$13.15	$13.70	$13.15	$13.45	$13.45	723,977
2017-09-26	$13.05	$13.43	$12.90	$13.05	$13.05	942,410
2017-09-25	$13.25	$13.40	$12.90	$13.00	$13.00	1,031,702
2017-09-22	$13.50	$13.58	$13.30	$13.30	$13.30	783,329
2017-09-21	$13.60	$13.60	$13.26	$13.45	$13.45	266,765
2017-09-20	$13.70	$13.75	$13.30	$13.65	$13.65	502,632
2017-09-19	$13.70	$13.80	$13.60	$13.65	$13.65	423,145
2017-09-18	$13.80	$13.90	$13.60	$13.80	$13.80	447,038
2017-09-15	$13.65	$13.90	$13.50	$13.80	$13.80	768,529
2017-09-14	$13.70	$13.75	$13.50	$13.65	$13.65	302,969
2017-09-13	$13.85	$13.95	$13.65	$13.75	$13.75	467,707
2017-09-12	$13.85	$13.95	$13.80	$13.90	$13.90	321,456
2017-09-11	$13.85	$13.90	$13.65	$13.80	$13.80	406,806
2017-09-08	$13.95	$14.05	$13.70	$13.75	$13.75	453,319
2017-09-07	$13.75	$14.10	$13.73	$14.00	$14.00	694,140
2017-09-06	$13.90	$13.95	$13.60	$13.75	$13.75	433,135
2017-09-05	$13.90	$14.01	$13.75	$13.80	$13.80	335,725
2017-09-01	$14.10	$14.18	$13.80	$13.95	$13.95	430,701
2017-08-31	$13.80	$14.20	$13.65	$14.15	$14.15	654,052
2017-08-30	$13.25	$13.80	$13.15	$13.75	$13.75	758,820
2017-08-29	$13.10	$13.30	$13.03	$13.20	$13.20	366,281
2017-08-28	$13.10	$13.23	$13.03	$13.15	$13.15	333,778
2017-08-25	$13.10	$13.30	$13.00	$13.10	$13.10	318,997
2017-08-24	$13.15	$13.30	$13.00	$13.10	$13.10	504,243
2017-08-23	$13.05	$13.15	$12.95	$13.05	$13.05	578,562
2017-08-22	$13.20	$13.30	$13.05	$13.15	$13.15	503,020
2017-08-21	$13.20	$13.35	$13.10	$13.15	$13.15	592,159
2017-08-18	$13.20	$13.53	$13.20	$13.20	$13.20	1,191,543
2017-08-17	$13.50	$13.50	$13.25	$13.30	$13.30	1,072,632
2017-08-16	$13.45	$13.55	$13.30	$13.55	$13.55	612,599
2017-08-15	$13.30	$13.55	$13.20	$13.43	$13.43	727,198
2017-08-14	$13.20	$13.30	$13.10	$13.25	$13.25	645,401
2017-08-11	$13.05	$13.18	$13.00	$13.10	$13.10	671,531
2017-08-10	$13.30	$13.50	$13.00	$13.05	$13.05	802,843
2017-08-09	$12.70	$13.85	$12.60	$13.45	$13.45	2,359,457
2017-08-08	$13.00	$13.08	$12.78	$12.85	$12.85	611,701
2017-08-07	$13.30	$13.40	$12.90	$13.05	$13.05	870,588
2017-08-04	$13.50	$13.60	$13.30	$13.35	$13.35	812,257
2017-08-03	$13.15	$13.45	$13.05	$13.45	$13.45	876,518
2017-08-02	$13.40	$13.95	$13.00	$13.15	$13.15	1,289,951
2017-08-01	$12.70	$12.95	$12.68	$12.95	$12.95	1,094,127
2017-07-31	$12.75	$12.78	$12.35	$12.70	$12.70	1,078,030
2017-07-28	$11.65	$13.23	$10.30	$12.70	$12.70	4,692,974
2017-07-27	$14.50	$15.10	$14.38	$14.80	$14.80	1,194,002
2017-07-26	$14.20	$14.58	$14.20	$14.35	$14.35	409,410
2017-07-25	$14.30	$14.38	$14.05	$14.25	$14.25	465,010
2017-07-24	$13.80	$14.10	$13.75	$14.00	$14.00	379,251
2017-07-21	$13.85	$14.00	$13.55	$13.80	$13.80	504,054
2017-07-20	$13.55	$13.93	$13.45	$13.65	$13.65	599,522
2017-07-19	$14.15	$14.18	$13.45	$13.55	$13.55	1,078,010
2017-07-18	$14.30	$14.35	$14.05	$14.15	$14.15	340,168
2017-07-17	$14.25	$14.38	$14.20	$14.35	$14.35	359,846
2017-07-14	$14.25	$14.30	$14.05	$14.25	$14.25	274,037
2017-07-13	$14.35	$14.38	$14.10	$14.25	$14.25	254,380
2017-07-12	$14.25	$14.40	$14.20	$14.40	$14.40	350,368
2017-07-11	$14.45	$14.45	$14.00	$14.05	$14.05	486,206
2017-07-10	$14.45	$14.50	$14.15	$14.20	$14.20	341,787
2017-07-07	$14.20	$14.53	$14.15	$14.50	$14.50	495,125
2017-07-06	$14.20	$14.50	$14.08	$14.15	$14.15	437,018
2017-07-05	$14.30	$14.40	$14.08	$14.30	$14.30	564,618
2017-07-03	$14.60	$14.75	$14.20	$14.30	$14.30	249,683
2017-06-30	$14.45	$14.70	$14.38	$14.55	$14.55	534,395
2017-06-29	$15.00	$15.00	$14.38	$14.45	$14.45	462,588
2017-06-28	$14.65	$15.05	$14.50	$15.05	$15.05	489,512
2017-06-27	$14.95	$15.03	$14.53	$14.65	$14.65	509,247
2017-06-26	$15.10	$15.15	$14.60	$15.00	$15.00	688,778
2017-06-23	$14.95	$15.10	$14.85	$15.10	$15.10	1,006,279
2017-06-22	$14.40	$15.00	$14.40	$14.95	$14.95	605,539
2017-06-21	$14.85	$14.95	$14.60	$14.85	$14.85	508,353
2017-06-20	$14.75	$14.90	$14.55	$14.85	$14.85	834,890
2017-06-19	$14.80	$14.98	$14.65	$14.80	$14.80	979,310
2017-06-16	$14.75	$14.85	$14.30	$14.75	$14.75	2,299,435
2017-06-15	$14.40	$14.85	$14.28	$14.80	$14.80	895,493
2017-06-14	$14.65	$14.90	$14.50	$14.70	$14.70	590,281
2017-06-13	$14.40	$14.85	$14.33	$14.75	$14.75	849,170
2017-06-12	$13.95	$14.40	$13.70	$14.35	$14.35	646,175
2017-06-09	$14.40	$14.60	$13.90	$14.00	$14.00	615,844
2017-06-08	$14.20	$14.40	$14.10	$14.40	$14.40	310,889
2017-06-07	$14.40	$14.50	$14.08	$14.20	$14.20	666,430
2017-06-06	$14.20	$14.45	$14.06	$14.40	$14.40	1,421,855
2017-06-05	$14.15	$14.35	$14.05	$14.30	$14.30	691,040
2017-06-02	$13.90	$14.30	$13.85	$14.20	$14.20	1,068,848
2017-06-01	$13.70	$14.00	$13.65	$13.90	$13.90	682,743
2017-05-31	$13.60	$13.75	$13.40	$13.65	$13.65	828,488
2017-05-30	$13.50	$13.70	$13.35	$13.60	$13.60	892,757
2017-05-26	$14.15	$15.00	$13.35	$13.50	$13.50	3,966,346
2017-05-25	$13.15	$13.35	$13.05	$13.15	$13.15	687,086
2017-05-24	$12.75	$13.25	$12.75	$13.10	$13.10	1,033,745
2017-05-23	$12.90	$12.95	$12.60	$12.70	$12.70	1,271,372
2017-05-22	$13.10	$13.25	$12.80	$13.00	$13.00	1,081,237
2017-05-19	$12.85	$13.23	$12.85	$13.15	$13.15	738,386
2017-05-18	$13.05	$13.08	$12.70	$12.85	$12.85	936,820
2017-05-17	$13.75	$13.80	$13.00	$13.10	$13.10	900,663
2017-05-16	$13.50	$14.03	$13.45	$13.85	$13.85	824,581
2017-05-15	$13.35	$13.68	$13.15	$13.40	$13.40	790,921
2017-05-12	$13.10	$13.30	$12.95	$13.25	$13.25	425,680
2017-05-11	$13.20	$13.23	$12.95	$13.05	$13.05	352,183
2017-05-10	$13.20	$13.38	$13.10	$13.25	$13.25	315,690
2017-05-09	$13.15	$13.25	$12.90	$13.25	$13.25	933,101
2017-05-08	$13.25	$13.25	$12.85	$13.15	$13.15	823,850
2017-05-05	$13.25	$13.30	$13.15	$13.20	$13.20	1,141,767
2017-05-04	$13.35	$13.35	$13.05	$13.20	$13.20	1,245,607
2017-05-03	$13.20	$13.35	$12.85	$13.20	$13.20	938,871
2017-05-02	$12.95	$13.30	$12.95	$13.20	$13.20	1,173,567
2017-05-01	$14.05	$14.05	$12.68	$12.85	$12.85	2,551,076
2017-04-28	$14.20	$14.75	$14.20	$14.55	$14.55	591,764
2017-04-27	$14.80	$14.85	$14.15	$14.20	$14.20	923,072
2017-04-26	$14.40	$14.75	$14.30	$14.70	$14.70	588,177
2017-04-25	$14.90	$15.20	$14.40	$14.45	$14.45	611,588
2017-04-24	$14.70	$14.90	$14.60	$14.85	$14.85	436,767
2017-04-21	$14.55	$14.60	$14.25	$14.45	$14.45	445,140
2017-04-20	$14.80	$14.90	$14.35	$14.55	$14.55	809,834
2017-04-19	$14.75	$14.95	$14.60	$14.70	$14.70	419,520
2017-04-18	$14.95	$15.00	$14.50	$14.65	$14.65	395,174
2017-04-17	$14.85	$15.10	$14.75	$14.95	$14.95	338,565
2017-04-13	$14.85	$15.05	$14.75	$14.80	$14.80	273,934
2017-04-12	$15.10	$15.20	$14.80	$14.90	$14.90	273,319
2017-04-11	$15.10	$15.30	$15.00	$15.05	$15.05	357,500
2017-04-10	$15.15	$15.35	$15.05	$15.25	$15.25	413,955
2017-04-07	$15.15	$15.30	$15.00	$15.20	$15.20	459,623
2017-04-06	$14.75	$15.30	$14.68	$15.20	$15.20	491,080
2017-04-05	$15.35	$15.45	$14.75	$14.75	$14.75	426,479
2017-04-04	$15.20	$15.58	$15.10	$15.35	$15.35	659,901
2017-04-03	$15.30	$15.30	$14.60	$15.20	$15.20	820,294
2017-03-31	$15.20	$15.40	$15.10	$15.25	$15.25	658,615
2017-03-30	$15.35	$15.45	$15.05	$15.25	$15.25	788,313
2017-03-29	$14.90	$15.40	$14.90	$15.30	$15.30	461,314
2017-03-28	$14.85	$15.08	$14.70	$14.95	$14.95	443,072
2017-03-27	$14.85	$14.95	$14.35	$14.85	$14.85	578,307
2017-03-24	$14.40	$15.30	$14.35	$14.95	$14.95	1,367,921
2017-03-23	$14.45	$14.55	$14.12	$14.30	$14.30	317,876
2017-03-22	$14.60	$14.65	$14.35	$14.40	$14.40	322,564
2017-03-21	$15.35	$15.45	$14.65	$14.70	$14.70	406,147
2017-03-20	$15.30	$15.60	$15.05	$15.30	$15.30	544,015
2017-03-17	$15.00	$15.30	$14.85	$15.30	$15.30	1,514,505
2017-03-16	$14.35	$15.10	$14.35	$15.10	$15.10	647,296
2017-03-15	$14.20	$14.40	$14.05	$14.25	$14.25	519,224
2017-03-14	$14.45	$14.55	$14.05	$14.20	$14.20	603,294
2017-03-13	$14.70	$15.03	$14.48	$14.50	$14.50	738,887
2017-03-10	$14.60	$14.75	$14.35	$14.65	$14.65	583,640
2017-03-09	$14.55	$14.70	$14.50	$14.50	$14.50	300,546
2017-03-08	$14.90	$14.95	$14.55	$14.60	$14.60	401,691
2017-03-07	$14.85	$15.00	$14.70	$14.85	$14.85	437,712
2017-03-06	$14.75	$14.90	$14.70	$14.85	$14.85	257,529
2017-03-03	$14.65	$14.95	$14.55	$14.90	$14.90	637,780
2017-03-02	$15.00	$15.30	$14.65	$14.70	$14.70	690,946
2017-03-01	$15.30	$15.70	$14.95	$15.00	$15.00	773,206
2017-02-28	$15.55	$15.65	$15.10	$15.10	$15.10	723,410
2017-02-27	$16.40	$16.40	$15.60	$15.65	$15.65	2,014,382
2017-02-24	$14.50	$16.80	$14.50	$16.15	$16.15	1,821,740
2017-02-23	$14.70	$14.95	$14.40	$14.70	$14.70	459,801
2017-02-22	$14.65	$14.83	$14.60	$14.65	$14.65	306,907
2017-02-21	$14.95	$15.15	$14.65	$14.75	$14.75	458,790
2017-02-17	$14.50	$15.00	$14.45	$15.00	$15.00	678,529
2017-02-16	$14.80	$14.93	$14.35	$14.50	$14.50	1,132,820
2017-02-15	$14.90	$15.20	$14.66	$14.85	$14.85	1,992,708
2017-02-14	$15.05	$15.10	$14.90	$15.00	$15.00	635,394
2017-02-13	$15.65	$15.70	$15.05	$15.15	$15.15	525,781
2017-02-10	$15.80	$15.80	$15.45	$15.60	$15.60	805,720
2017-02-09	$15.35	$15.75	$15.20	$15.70	$15.70	657,731
2017-02-08	$15.50	$15.65	$15.10	$15.30	$15.30	844,694
2017-02-07	$15.50	$15.75	$15.20	$15.60	$15.60	656,581
2017-02-06	$15.75	$15.95	$15.33	$15.45	$15.45	533,485
2017-02-03	$16.00	$16.02	$15.75	$15.85	$15.85	435,461
2017-02-02	$15.50	$15.95	$15.33	$15.80	$15.80	613,204
2017-02-01	$16.00	$16.40	$15.65	$15.70	$15.70	439,139
2017-01-31	$15.65	$15.95	$15.60	$15.85	$15.85	506,970
2017-01-30	$15.95	$16.10	$15.75	$15.80	$15.80	801,516
2017-01-27	$16.15	$16.28	$15.65	$16.05	$16.05	634,264
2017-01-26	$16.20	$16.65	$14.95	$16.20	$16.20	2,115,424
2017-01-25	$16.55	$16.70	$16.23	$16.40	$16.40	798,374
2017-01-24	$16.60	$16.70	$16.03	$16.50	$16.50	936,031
2017-01-23	$15.75	$16.55	$15.70	$16.45	$16.45	1,064,179
2017-01-20	$15.70	$16.15	$15.43	$15.75	$15.75	843,593
2017-01-19	$15.40	$15.90	$15.20	$15.65	$15.65	806,641
2017-01-18	$15.05	$15.65	$14.95	$15.45	$15.45	840,150
2017-01-17	$15.05	$15.15	$14.75	$14.95	$14.95	627,170
2017-01-13	$15.50	$15.54	$14.95	$15.20	$15.20	331,613
2017-01-12	$14.85	$15.53	$14.60	$15.40	$15.40	856,251
2017-01-11	$14.80	$14.95	$14.63	$14.95	$14.95	254,553
2017-01-10	$14.40	$14.90	$14.35	$14.80	$14.80	289,090
2017-01-09	$14.50	$14.60	$14.35	$14.45	$14.45	331,539
2017-01-06	$14.70	$14.70	$14.35	$14.50	$14.50	478,144
2017-01-05	$14.40	$14.75	$14.35	$14.60	$14.60	426,044
2017-01-04	$14.70	$14.90	$14.35	$14.75	$14.75	666,720
2017-01-03	$14.50	$14.75	$14.25	$14.60	$14.60	582,088
2016-12-30	$14.55	$14.65	$14.20	$14.30	$14.30	496,942
2016-12-29	$14.15	$14.50	$14.15	$14.50	$14.50	210,244
2016-12-28	$14.40	$14.40	$14.05	$14.15	$14.15	286,653
2016-12-27	$14.30	$14.50	$14.23	$14.40	$14.40	433,533
2016-12-23	$13.85	$14.35	$13.85	$14.30	$14.30	257,809
2016-12-22	$14.25	$14.35	$14.00	$14.20	$14.20	438,357
2016-12-21	$14.70	$15.45	$14.25	$14.25	$14.25	899,180
2016-12-20	$14.85	$15.15	$14.70	$14.75	$14.75	438,409
2016-12-19	$14.70	$15.05	$14.53	$14.90	$14.90	406,484
2016-12-16	$15.10	$15.10	$14.55	$14.60	$14.60	786,281
2016-12-15	$14.70	$15.70	$14.70	$15.05	$15.05	1,258,999
2016-12-14	$14.20	$14.40	$14.05	$14.30	$14.30	417,047
2016-12-13	$14.10	$14.45	$13.90	$14.20	$14.20	566,059
2016-12-12	$14.55	$14.91	$13.78	$14.05	$14.05	836,810
2016-12-09	$14.30	$14.45	$14.00	$14.05	$14.05	497,356
2016-12-08	$13.90	$14.20	$13.70	$14.15	$14.15	728,686
2016-12-07	$14.00	$14.05	$13.65	$13.80	$13.80	906,497
2016-12-06	$14.25	$14.40	$13.90	$14.05	$14.05	545,381
2016-12-05	$13.10	$14.25	$13.05	$14.20	$14.20	828,803
2016-12-02	$13.10	$13.55	$12.85	$13.05	$13.05	1,015,684
2016-12-01	$13.70	$14.10	$13.00	$13.15	$13.15	1,329,687
2016-11-30	$14.20	$14.40	$13.57	$13.65	$13.65	940,969
2016-11-29	$14.70	$14.85	$14.05	$14.10	$14.10	779,015
2016-11-28	$15.10	$15.25	$14.55	$14.70	$14.70	547,497
2016-11-25	$14.95	$15.20	$14.80	$15.20	$15.20	140,428
2016-11-23	$14.90	$15.00	$14.70	$14.90	$14.90	309,557
2016-11-22	$14.95	$15.00	$14.78	$15.00	$15.00	555,213
2016-11-21	$15.05	$15.15	$14.78	$14.95	$14.95	529,534
2016-11-18	$15.10	$15.30	$14.98	$15.10	$15.10	395,333
2016-11-17	$15.15	$15.50	$15.05	$15.10	$15.10	474,432
2016-11-16	$14.90	$15.25	$14.70	$15.20	$15.20	331,480
2016-11-15	$14.60	$15.05	$14.21	$14.90	$14.90	252,422
2016-11-14	$15.10	$15.46	$14.38	$14.60	$14.60	570,450
2016-11-11	$14.30	$15.15	$14.08	$15.00	$15.00	686,434
2016-11-10	$14.55	$14.70	$14.00	$14.25	$14.25	558,497
2016-11-09	$13.80	$14.50	$13.66	$14.40	$14.40	455,311
2016-11-08	$13.95	$14.28	$13.85	$14.05	$14.05	453,673
2016-11-07	$13.75	$14.15	$13.75	$13.95	$13.95	953,740
2016-11-04	$13.65	$13.75	$13.40	$13.55	$13.55	591,191
2016-11-03	$13.40	$13.80	$13.25	$13.60	$13.60	640,238
2016-11-02	$14.20	$14.40	$13.40	$13.45	$13.45	493,904
2016-11-01	$14.25	$14.30	$14.00	$14.15	$14.15	523,221
2016-10-31	$14.20	$14.35	$13.80	$14.25	$14.25	604,984
2016-10-28	$14.30	$14.70	$13.98	$14.05	$14.05	544,094
2016-10-27	$15.85	$15.89	$14.35	$14.45	$14.45	558,961
2016-10-26	$15.45	$15.45	$14.90	$15.00	$15.00	684,509
2016-10-25	$14.60	$15.55	$14.50	$15.40	$15.40	501,262
2016-10-24	$15.05	$15.40	$15.05	$15.35	$15.35	364,940
2016-10-21	$14.60	$14.98	$14.60	$14.97	$14.97	327,904
2016-10-20	$14.53	$14.76	$14.49	$14.70	$14.70	733,016
2016-10-19	$14.52	$14.68	$14.35	$14.63	$14.63	309,579
2016-10-18	$14.66	$14.67	$14.46	$14.51	$14.51	268,337
2016-10-17	$14.52	$14.52	$14.35	$14.45	$14.45	249,680
2016-10-14	$14.23	$14.54	$14.14	$14.47	$14.47	551,170
2016-10-13	$14.49	$14.50	$13.97	$14.24	$14.24	648,257
2016-10-12	$14.54	$14.75	$14.48	$14.64	$14.64	280,889
2016-10-11	$14.98	$14.98	$14.44	$14.61	$14.61	398,436
2016-10-10	$14.98	$15.18	$14.97	$15.00	$15.00	334,159
2016-10-07	$14.96	$15.05	$14.75	$14.89	$14.89	461,058
2016-10-06	$15.33	$15.45	$14.95	$15.02	$15.02	627,935
2016-10-05	$15.67	$15.67	$15.28	$15.34	$15.34	733,872
2016-10-04	$15.37	$15.65	$15.37	$15.63	$15.63	522,306
2016-10-03	$15.31	$15.44	$15.20	$15.43	$15.43	372,398
2016-09-30	$15.30	$15.47	$15.20	$15.43	$15.43	517,432
2016-09-29	$15.31	$15.36	$15.18	$15.21	$15.21	342,405
2016-09-28	$15.24	$15.41	$15.15	$15.32	$15.32	243,946
2016-09-27	$15.00	$15.19	$15.00	$15.17	$15.17	390,573
2016-09-26	$14.80	$15.15	$14.63	$14.96	$14.96	442,878
2016-09-23	$15.32	$15.36	$15.14	$15.21	$15.21	364,999
2016-09-22	$15.28	$15.41	$15.05	$15.36	$15.36	427,107
2016-09-21	$14.90	$15.28	$14.78	$15.20	$15.20	576,951
2016-09-20	$14.96	$15.10	$14.77	$14.79	$14.79	689,329
2016-09-19	$14.93	$15.14	$14.66	$15.04	$15.04	674,543
2016-09-16	$14.76	$14.86	$14.49	$14.77	$14.77	8,177,116
2016-09-15	$14.38	$14.90	$14.22	$14.76	$14.76	1,041,362
2016-09-14	$13.80	$14.37	$13.70	$14.34	$14.34	784,838
2016-09-13	$13.78	$13.88	$13.64	$13.72	$13.72	600,676
2016-09-12	$13.10	$14.00	$13.05	$13.98	$13.98	1,271,932
2016-09-09	$13.44	$13.50	$13.17	$13.17	$13.17	272,019
2016-09-08	$13.74	$13.74	$13.41	$13.62	$13.62	530,239
2016-09-07	$13.79	$13.81	$13.61	$13.78	$13.78	515,994
2016-09-06	$13.56	$13.79	$13.45	$13.73	$13.73	414,979
2016-09-02	$13.43	$13.62	$13.43	$13.48	$13.48	417,718
2016-09-01	$13.24	$13.48	$13.22	$13.37	$13.37	591,125
2016-08-31	$13.34	$13.37	$13.22	$13.27	$13.27	421,767
2016-08-30	$13.16	$13.28	$13.14	$13.27	$13.27	331,095
2016-08-29	$13.30	$13.38	$13.17	$13.19	$13.19	532,509
2016-08-26	$13.35	$13.55	$13.25	$13.32	$13.32	613,598
2016-08-25	$13.44	$13.59	$13.42	$13.52	$13.52	472,798
2016-08-24	$13.59	$13.76	$13.38	$13.46	$13.46	545,504
2016-08-23	$13.74	$13.90	$13.46	$13.61	$13.61	818,445
2016-08-22	$13.33	$13.90	$13.33	$13.77	$13.77	769,019
2016-08-19	$13.36	$13.50	$13.16	$13.49	$13.49	962,060
2016-08-18	$12.99	$13.41	$12.91	$13.41	$13.41	678,232
2016-08-17	$13.20	$13.20	$12.89	$12.94	$12.94	531,820
2016-08-16	$13.49	$13.52	$13.20	$13.20	$13.20	920,641
2016-08-15	$13.52	$13.66	$13.44	$13.56	$13.56	709,393
2016-08-12	$13.56	$13.59	$13.45	$13.53	$13.53	375,221
2016-08-11	$13.56	$13.66	$13.46	$13.63	$13.63	535,751
2016-08-10	$13.59	$13.63	$13.46	$13.54	$13.54	231,908
2016-08-09	$13.56	$13.62	$13.50	$13.62	$13.62	269,532
2016-08-08	$13.60	$13.63	$13.51	$13.53	$13.53	322,895
2016-08-05	$13.72	$13.72	$13.58	$13.68	$13.68	476,667
2016-08-04	$13.46	$13.68	$13.41	$13.62	$13.62	556,325
2016-08-03	$13.55	$13.68	$13.39	$13.45	$13.45	589,417
2016-08-02	$13.96	$13.99	$13.55	$13.58	$13.58	806,642
2016-08-01	$13.75	$13.99	$13.66	$13.99	$13.99	1,821,366
2016-07-29	$14.30	$14.49	$13.75	$13.75	$13.75	3,984,728
2016-07-28	$14.76	$14.94	$14.35	$14.43	$14.43	852,641
2016-07-27	$14.60	$14.78	$14.60	$14.72	$14.72	377,746
2016-07-26	$14.58	$14.83	$14.41	$14.52	$14.52	550,535
2016-07-25	$15.13	$15.16	$14.60	$14.63	$14.63	611,615
2016-07-22	$15.04	$15.22	$14.39	$15.02	$15.02	1,817,341
2016-07-21	$15.02	$15.18	$14.42	$14.59	$14.59	1,405,669
2016-07-20	$15.25	$15.29	$15.02	$15.14	$15.14	567,262
2016-07-19	$15.25	$15.35	$15.10	$15.15	$15.15	563,051
2016-07-18	$15.18	$15.37	$15.02	$15.18	$15.18	366,193
2016-07-15	$15.22	$15.22	$15.01	$15.13	$15.13	358,636
2016-07-14	$15.46	$15.46	$15.06	$15.10	$15.10	332,162
2016-07-13	$15.18	$15.53	$14.96	$15.19	$15.19	657,229
2016-07-12	$15.00	$15.42	$14.91	$15.19	$15.19	951,159
2016-07-11	$15.00	$15.19	$14.77	$14.90	$14.90	825,505
2016-07-08	$14.66	$14.96	$14.63	$14.95	$14.95	650,002
2016-07-07	$14.58	$14.65	$14.43	$14.52	$14.52	352,911
2016-07-06	$14.43	$14.56	$14.07	$14.50	$14.50	395,927
2016-07-05	$14.55	$14.65	$14.31	$14.41	$14.41	390,844
2016-07-01	$14.68	$14.73	$14.32	$14.64	$14.64	512,220
2016-06-30	$14.10	$14.62	$14.00	$14.61	$14.61	1,105,058
2016-06-29	$13.83	$14.17	$13.72	$14.13	$14.13	641,250
2016-06-28	$13.44	$13.69	$13.38	$13.66	$13.66	471,361
2016-06-27	$13.65	$13.73	$12.94	$13.36	$13.36	795,705
2016-06-24	$13.75	$13.96	$13.44	$13.75	$13.75	3,203,568
2016-06-23	$13.99	$14.50	$13.94	$14.49	$14.49	583,501
2016-06-22	$14.02	$14.14	$13.74	$13.91	$13.91	790,293
2016-06-21	$13.80	$14.08	$13.67	$13.96	$13.96	597,986
2016-06-20	$13.84	$13.98	$13.75	$13.76	$13.76	428,995
2016-06-17	$14.25	$14.25	$13.49	$13.78	$13.78	1,392,883
2016-06-16	$13.82	$14.25	$13.59	$14.25	$14.25	939,485
2016-06-15	$14.01	$14.19	$13.90	$13.93	$13.93	438,589
2016-06-14	$13.68	$14.00	$13.65	$13.97	$13.97	341,710
2016-06-13	$13.66	$13.88	$13.65	$13.71	$13.71	509,775
2016-06-10	$13.80	$13.94	$13.62	$13.78	$13.78	649,662
2016-06-09	$13.89	$14.04	$13.81	$13.89	$13.89	373,361
2016-06-08	$13.78	$14.00	$13.75	$13.94	$13.94	528,881
2016-06-07	$13.45	$13.79	$13.42	$13.79	$13.79	534,765
2016-06-06	$13.43	$13.57	$13.37	$13.50	$13.50	451,763
2016-06-03	$13.50	$13.50	$13.20	$13.35	$13.35	391,975
2016-06-02	$13.09	$13.35	$13.01	$13.32	$13.32	641,542
2016-06-01	$12.79	$13.44	$12.70	$13.22	$13.22	896,434
2016-05-31	$12.60	$12.80	$12.45	$12.77	$12.77	1,111,645
2016-05-27	$12.59	$12.68	$12.50	$12.56	$12.56	440,232
2016-05-26	$12.44	$12.68	$12.19	$12.59	$12.59	501,395
2016-05-25	$12.71	$12.85	$12.34	$12.39	$12.39	768,645
2016-05-24	$12.07	$12.73	$12.00	$12.70	$12.70	814,732
2016-05-23	$12.44	$12.70	$12.34	$12.35	$12.35	847,095
2016-05-20	$12.10	$12.99	$12.00	$12.60	$12.60	2,380,008
2016-05-19	$11.87	$11.87	$11.53	$11.74	$11.74	602,153
2016-05-18	$11.33	$12.11	$11.20	$11.87	$11.87	732,337
2016-05-17	$11.65	$11.67	$11.21	$11.31	$11.31	596,073
2016-05-16	$11.53	$11.99	$11.41	$11.70	$11.70	480,703
2016-05-13	$11.55	$11.62	$11.47	$11.52	$11.52	259,536
2016-05-12	$11.68	$11.73	$11.55	$11.58	$11.58	252,400
2016-05-11	$11.57	$11.72	$11.49	$11.63	$11.63	187,243
2016-05-10	$11.69	$11.74	$11.41	$11.66	$11.66	253,402
2016-05-09	$11.61	$11.71	$11.32	$11.63	$11.63	386,506
2016-05-06	$11.25	$11.65	$11.22	$11.63	$11.63	418,759
2016-05-05	$11.69	$11.75	$11.24	$11.25	$11.25	445,075
2016-05-04	$11.79	$11.95	$11.67	$11.67	$11.67	613,263
2016-05-03	$11.70	$11.93	$11.65	$11.88	$11.88	491,921
2016-05-02	$11.34	$11.87	$11.20	$11.80	$11.80	684,363
2016-04-29	$11.31	$11.37	$11.16	$11.34	$11.34	511,389
2016-04-28	$11.51	$11.62	$11.36	$11.37	$11.37	347,957
2016-04-27	$11.38	$11.58	$11.12	$11.56	$11.56	412,558
2016-04-26	$11.23	$11.36	$11.05	$11.36	$11.36	374,689
2016-04-25	$11.48	$11.48	$11.17	$11.25	$11.25	330,143
2016-04-22	$11.15	$11.50	$11.15	$11.46	$11.46	583,582
2016-04-21	$11.16	$11.31	$11.12	$11.24	$11.24	452,164
2016-04-20	$11.10	$11.22	$10.97	$11.16	$11.16	328,628
2016-04-19	$11.08	$11.20	$10.96	$11.06	$11.06	404,214
2016-04-18	$10.84	$11.09	$10.77	$11.01	$11.01	409,012
2016-04-15	$10.86	$10.94	$10.75	$10.88	$10.88	304,141
2016-04-14	$10.53	$10.99	$10.46	$10.91	$10.91	423,721
2016-04-13	$10.50	$10.69	$10.43	$10.55	$10.55	817,443
2016-04-12	$10.53	$10.56	$10.05	$10.41	$10.41	632,735
2016-04-11	$10.49	$10.70	$10.35	$10.54	$10.54	596,547
2016-04-08	$10.40	$10.56	$10.31	$10.42	$10.42	344,230
2016-04-07	$10.52	$10.63	$10.29	$10.34	$10.34	628,137
2016-04-06	$10.53	$10.65	$10.40	$10.61	$10.61	327,912
2016-04-05	$10.52	$10.81	$10.45	$10.53	$10.53	638,007
2016-04-04	$10.22	$10.91	$10.09	$10.57	$10.57	1,028,256
2016-04-01	$9.95	$10.37	$9.84	$10.19	$10.19	797,779
2016-03-31	$10.11	$10.16	$9.90	$10.06	$10.06	992,773
2016-03-30	$9.84	$10.20	$9.78	$10.10	$10.10	930,427
2016-03-29	$9.30	$9.84	$9.30	$9.74	$9.74	510,542
2016-03-28	$9.45	$9.57	$9.18	$9.35	$9.35	418,529
2016-03-24	$9.38	$9.71	$9.22	$9.47	$9.47	706,820
2016-03-23	$9.24	$9.44	$9.03	$9.37	$9.37	1,178,582
2016-03-22	$9.44	$9.53	$9.27	$9.29	$9.29	432,033
2016-03-21	$9.53	$9.69	$9.42	$9.52	$9.52	645,794
2016-03-18	$9.33	$9.61	$9.01	$9.58	$9.58	1,748,423
2016-03-17	$9.91	$9.93	$9.29	$9.30	$9.30	1,171,505
2016-03-16	$10.00	$10.09	$9.87	$9.90	$9.90	716,059
2016-03-15	$10.43	$10.45	$10.00	$10.05	$10.05	544,691
2016-03-14	$10.48	$10.65	$10.20	$10.48	$10.48	657,334
2016-03-11	$10.32	$10.56	$10.17	$10.49	$10.49	611,994
2016-03-10	$10.68	$10.79	$10.13	$10.29	$10.29	718,729
2016-03-09	$11.11	$11.18	$10.47	$10.62	$10.62	762,541
2016-03-08	$11.16	$11.35	$11.07	$11.10	$11.10	454,172
2016-03-07	$11.26	$11.50	$11.00	$11.18	$11.18	546,904
2016-03-04	$11.43	$11.44	$11.06	$11.28	$11.28	686,646
2016-03-03	$11.63	$11.67	$11.31	$11.43	$11.43	436,476
2016-03-02	$11.89	$11.99	$11.35	$11.64	$11.64	490,355
2016-03-01	$11.67	$12.01	$11.56	$11.88	$11.88	525,534
2016-02-29	$11.54	$11.83	$11.49	$11.63	$11.63	616,639
2016-02-26	$11.34	$11.74	$11.28	$11.54	$11.54	749,228
2016-02-25	$11.22	$11.37	$10.93	$11.32	$11.32	601,420
2016-02-24	$10.79	$11.23	$10.70	$11.16	$11.16	476,343
2016-02-23	$11.07	$11.09	$10.76	$10.88	$10.88	705,675
2016-02-22	$11.10	$11.35	$11.00	$11.07	$11.07	569,840
2016-02-19	$10.69	$11.31	$10.69	$11.04	$11.04	671,382
2016-02-18	$10.98	$11.02	$10.68	$10.70	$10.70	782,021
2016-02-17	$10.92	$11.13	$10.83	$10.95	$10.95	774,532
2016-02-16	$10.92	$11.10	$10.81	$10.83	$10.83	770,698
2016-02-12	$10.92	$11.00	$10.19	$10.81	$10.81	1,259,046
2016-02-11	$10.08	$10.98	$10.07	$10.86	$10.86	908,887
2016-02-10	$10.56	$10.81	$10.28	$10.30	$10.30	612,960
2016-02-09	$10.58	$10.81	$9.79	$10.41	$10.41	1,426,742
2016-02-08	$11.27	$11.49	$10.39	$10.80	$10.80	1,360,621
2016-02-05	$12.46	$12.47	$11.56	$11.62	$11.62	1,027,544
2016-02-04	$12.49	$12.60	$12.23	$12.47	$12.47	751,710
2016-02-03	$12.51	$12.76	$12.21	$12.51	$12.51	667,119
2016-02-02	$12.60	$12.76	$12.16	$12.41	$12.41	785,640
2016-02-01	$12.53	$12.78	$12.30	$12.68	$12.68	573,777
2016-01-29	$12.15	$12.61	$12.13	$12.56	$12.56	993,137
2016-01-28	$12.72	$12.97	$11.98	$12.06	$12.06	893,433
2016-01-27	$12.81	$12.97	$12.41	$12.53	$12.53	843,813
2016-01-26	$12.80	$13.09	$12.76	$12.91	$12.91	1,320,613
2016-01-25	$12.51	$12.84	$12.39	$12.75	$12.75	1,481,847
2016-01-22	$12.65	$13.65	$11.91	$12.50	$12.50	6,297,090
2016-01-21	$11.00	$11.30	$10.80	$11.16	$11.16	917,197
2016-01-20	$10.69	$11.11	$10.32	$11.02	$11.02	924,433
2016-01-19	$11.04	$11.04	$10.74	$10.86	$10.86	714,565
2016-01-15	$10.83	$11.00	$10.61	$10.94	$10.94	828,488
2016-01-14	$10.77	$11.41	$10.70	$11.15	$11.15	806,219
2016-01-13	$11.10	$11.28	$10.48	$10.72	$10.72	915,939
2016-01-12	$10.50	$11.11	$10.33	$11.08	$11.08	944,963
2016-01-11	$10.50	$10.57	$10.22	$10.33	$10.33	401,691
2016-01-08	$10.55	$10.80	$10.42	$10.43	$10.43	441,249
2016-01-07	$10.81	$10.90	$10.48	$10.54	$10.54	500,928
2016-01-06	$11.04	$11.28	$10.97	$11.02	$11.02	636,071
2016-01-05	$10.81	$11.25	$10.74	$11.19	$11.19	534,639
2016-01-04	$11.17	$11.28	$10.76	$10.81	$10.81	1,356,825
2015-12-31	$11.56	$11.66	$11.32	$11.45	$11.45	661,166
2015-12-30	$11.80	$11.83	$11.60	$11.61	$11.61	346,753
2015-12-29	$11.51	$11.94	$11.43	$11.78	$11.78	400,976
2015-12-28	$11.45	$11.47	$11.26	$11.46	$11.46	270,805
2015-12-24	$11.60	$11.68	$10.98	$11.52	$11.52	326,427
2015-12-23	$11.14	$11.60	$11.09	$11.51	$11.51	480,986
2015-12-22	$11.09	$11.16	$10.72	$11.06	$11.06	458,731
2015-12-21	$11.55	$11.55	$11.02	$11.09	$11.09	576,279
2015-12-18	$11.26	$11.60	$11.21	$11.51	$11.51	2,348,880
2015-12-17	$11.24	$11.40	$11.14	$11.33	$11.33	712,614
2015-12-16	$10.61	$11.22	$10.42	$11.15	$11.15	741,742
2015-12-15	$10.76	$10.85	$10.44	$10.50	$10.50	411,199
2015-12-14	$10.51	$10.69	$10.38	$10.67	$10.67	604,503
2015-12-11	$10.60	$10.77	$10.41	$10.52	$10.52	653,650
2015-12-10	$11.06	$11.15	$10.76	$10.82	$10.82	452,439
2015-12-09	$11.19	$11.25	$10.91	$11.08	$11.08	539,872
2015-12-08	$10.90	$11.27	$10.88	$11.21	$11.21	522,394
2015-12-07	$11.28	$11.30	$10.96	$11.01	$11.01	490,253
2015-12-04	$11.27	$11.48	$11.23	$11.26	$11.26	402,822
2015-12-03	$11.45	$11.59	$11.21	$11.28	$11.28	691,495
2015-12-02	$11.65	$11.65	$11.23	$11.42	$11.42	763,366
2015-12-01	$11.57	$11.70	$11.13	$11.32	$11.32	1,316,321
2015-11-30	$12.20	$12.30	$11.78	$11.80	$11.80	1,440,345
2015-11-27	$12.06	$12.20	$11.94	$12.15	$12.15	172,158
2015-11-25	$11.96	$12.07	$11.89	$12.05	$12.05	528,495
2015-11-24	$11.86	$11.96	$11.71	$11.96	$11.96	353,533
2015-11-23	$11.51	$11.99	$11.51	$11.87	$11.87	410,781
2015-11-20	$11.93	$12.03	$11.55	$11.57	$11.57	723,704
2015-11-19	$12.20	$12.21	$11.82	$11.92	$11.92	622,419
2015-11-18	$11.71	$12.22	$11.54	$12.17	$12.17	1,769,263
2015-11-17	$11.29	$11.72	$11.13	$11.71	$11.71	1,097,425
2015-11-16	$10.82	$11.37	$10.81	$11.28	$11.28	1,024,685
2015-11-13	$10.92	$11.00	$10.73	$10.82	$10.82	398,656
2015-11-12	$10.81	$11.16	$10.70	$11.00	$11.00	637,311
2015-11-11	$11.22	$11.25	$10.94	$10.94	$10.94	393,362
2015-11-10	$11.05	$11.22	$10.98	$11.15	$11.15	383,828
2015-11-09	$11.15	$11.15	$10.96	$11.03	$11.03	316,717
2015-11-06	$11.09	$11.19	$11.03	$11.16	$11.16	623,255
2015-11-05	$11.03	$11.20	$10.98	$11.15	$11.15	430,232
2015-11-04	$10.96	$11.02	$10.86	$10.99	$10.99	558,244
2015-11-03	$10.80	$11.05	$10.75	$10.92	$10.92	1,380,192
2015-11-02	$10.63	$10.88	$10.56	$10.84	$10.84	558,219
2015-10-30	$10.71	$10.84	$10.50	$10.66	$10.66	676,176
2015-10-29	$11.13	$11.20	$10.66	$10.70	$10.70	562,163
2015-10-28	$10.78	$11.18	$10.57	$11.18	$11.18	1,063,115
2015-10-27	$10.50	$10.78	$10.50	$10.78	$10.78	820,934
2015-10-26	$10.33	$10.72	$10.20	$10.65	$10.65	826,642
2015-10-23	$10.24	$10.75	$9.86	$10.59	$10.59	1,790,063
2015-10-22	$9.70	$10.17	$9.64	$9.90	$9.90	1,538,113
2015-10-21	$9.71	$9.89	$9.52	$9.67	$9.67	807,218
2015-10-20	$9.01	$9.73	$8.97	$9.72	$9.72	1,074,004
2015-10-19	$8.95	$9.04	$8.80	$8.97	$8.97	244,801
2015-10-16	$8.94	$9.05	$8.78	$9.03	$9.03	368,392
2015-10-15	$8.52	$8.90	$8.39	$8.90	$8.90	315,070
2015-10-14	$8.53	$8.66	$8.40	$8.45	$8.45	340,319
2015-10-13	$8.78	$8.89	$8.53	$8.55	$8.55	334,029
2015-10-12	$8.83	$8.87	$8.72	$8.80	$8.80	218,092
2015-10-09	$8.98	$8.98	$8.72	$8.80	$8.80	344,976
2015-10-08	$8.84	$8.96	$8.73	$8.92	$8.92	315,017
2015-10-07	$8.88	$8.91	$8.66	$8.89	$8.89	471,732
2015-10-06	$8.90	$8.98	$8.74	$8.86	$8.86	534,332
2015-10-05	$8.37	$8.70	$8.37	$8.70	$8.70	350,887
2015-10-02	$8.09	$8.32	$8.04	$8.31	$8.31	348,554
2015-10-01	$8.25	$8.30	$8.02	$8.16	$8.16	550,281
2015-09-30	$8.14	$8.28	$8.07	$8.27	$8.27	524,810
2015-09-29	$8.16	$8.29	$8.02	$8.12	$8.12	429,444
2015-09-28	$8.44	$8.48	$8.16	$8.19	$8.19	408,561
2015-09-25	$8.43	$8.55	$8.37	$8.48	$8.48	581,906
2015-09-24	$8.20	$8.48	$8.14	$8.36	$8.36	524,567
2015-09-23	$8.20	$8.31	$8.11	$8.28	$8.28	382,147
2015-09-22	$8.13	$8.34	$8.13	$8.15	$8.15	430,520
2015-09-21	$8.43	$8.55	$8.34	$8.37	$8.37	286,559
2015-09-18	$8.38	$8.65	$8.07	$8.35	$8.35	682,919
2015-09-17	$8.46	$8.65	$8.38	$8.53	$8.53	422,965
2015-09-16	$8.04	$8.69	$8.03	$8.45	$8.45	658,242
2015-09-15	$7.95	$8.11	$7.85	$8.04	$8.04	415,974
2015-09-14	$7.90	$7.98	$7.83	$7.92	$7.92	297,484
2015-09-11	$7.81	$7.98	$7.78	$7.86	$7.86	356,514
2015-09-10	$7.87	$8.00	$7.85	$7.87	$7.87	295,812
2015-09-09	$8.01	$8.09	$7.92	$7.92	$7.92	396,515
2015-09-08	$7.87	$7.99	$7.80	$7.95	$7.95	411,946
2015-09-04	$7.65	$7.93	$7.65	$7.78	$7.78	365,758
2015-09-03	$7.79	$7.92	$7.73	$7.75	$7.75	476,432
2015-09-02	$7.69	$7.88	$7.60	$7.75	$7.75	479,662

8X8 Inc (EGHT) News Headlines

Recent 8X8 Inc (EGHT) News

Similar Companies to 8X8 Inc (EGHT) 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

8X8 Inc (EGHT) Exchange: NYSE