Enova International Inc (ENVA) Stock

Data as of April 26, 2024

$62.84 ($0.83) 1.34%

Enova International Inc - Daily Information

Click for more stock information on Enova International Inc.

Daily Information	Data
Date	April 26, 2024
Open	$61.77
Previous Close	$62.84
High	$63.28
Low	$61.77
Adjusted Open	$61.77
Previous Adjusted Close	$62.84
Adjusted High	$63.28
Adjusted Low	$61.77

About Enova International Inc (ENVA)

Enova International Inc (ENVA) is a leading technology-driven provider of financial services focused on consumer lending. Headquartered in Chicago, Illinois, the company operates in the United States, United Kingdom, Canada, Australia, and Brazil. Since its founding in 2004, Enova has grown dramatically, with more customers than ever before. They are now the worldâs largest online provider of short-term, small installment and other consumer loans, with over two million customers in their five countries of operation. Enovaâs technology-driven customer experience is powered by big data analytics and advanced machine learning, enabling customers to apply for, get approved and receive their loans in real-time. In addition, Enova continues to innovate and diversify its business, including the expansion of its online banking services in 2020. Through its continued focus on customer experience and technology, Enova remains a leader in the industry and drives its strong growth.

Invest in Enova International Inc (ENVA)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Enova International Inc (ENVA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$61.77	$63.28	$61.77	$62.84	$62.84	185,762
2024-04-04	$63.68	$63.68	$62.00	$62.01	$62.01	174,963
2024-04-03	$61.45	$63.40	$61.44	$62.83	$62.83	280,929
2024-04-02	$61.05	$61.89	$60.54	$61.68	$61.68	236,595
2024-04-01	$63.20	$63.20	$61.56	$61.77	$61.77	138,211
2024-03-28	$62.50	$63.42	$62.46	$62.83	$62.83	236,179
2024-03-27	$61.83	$62.46	$61.64	$62.19	$62.19	193,090
2024-03-26	$61.05	$61.77	$60.75	$61.18	$61.18	209,346
2024-03-25	$61.28	$61.87	$60.65	$60.66	$60.66	130,796
2024-03-22	$63.12	$63.12	$61.00	$61.01	$61.01	147,368
2024-03-21	$62.90	$63.43	$62.70	$63.01	$63.01	209,786
2024-03-20	$61.32	$63.28	$61.32	$62.28	$62.28	270,931
2024-03-19	$59.37	$61.80	$59.37	$61.48	$61.48	244,434
2024-03-18	$59.95	$60.45	$59.35	$59.62	$59.62	237,453
2024-03-15	$60.02	$61.44	$58.91	$59.75	$59.75	727,792
2024-03-14	$62.01	$62.07	$59.78	$60.35	$60.35	274,275
2024-03-13	$62.45	$63.04	$61.92	$62.30	$62.30	175,467
2024-03-12	$61.61	$63.09	$61.28	$62.57	$62.57	196,100
2024-03-11	$62.97	$63.11	$61.66	$61.75	$61.75	168,796
2024-03-08	$63.63	$64.51	$63.17	$63.51	$63.51	206,471
2024-03-07	$63.17	$63.86	$62.94	$63.09	$63.09	229,762
2024-03-06	$63.77	$63.77	$62.48	$62.68	$62.68	282,680
2024-03-05	$62.28	$63.55	$62.28	$63.36	$63.36	269,193
2024-03-04	$63.29	$64.26	$62.64	$62.71	$62.71	205,825
2024-03-01	$63.20	$63.82	$62.92	$63.14	$63.14	190,991
2024-02-29	$63.42	$64.14	$62.59	$63.25	$63.25	250,928
2024-02-28	$60.97	$63.00	$60.97	$62.33	$62.33	318,134
2024-02-27	$61.67	$62.19	$61.35	$61.38	$61.38	333,150
2024-02-26	$61.18	$61.90	$61.03	$61.32	$61.32	315,732
2024-02-23	$60.13	$61.98	$59.95	$61.41	$61.41	309,481
2024-02-22	$59.79	$60.84	$59.48	$59.90	$59.90	344,546
2024-02-21	$60.01	$60.46	$59.68	$59.80	$59.80	322,801
2024-02-20	$58.53	$61.37	$58.43	$60.47	$60.47	369,394
2024-02-16	$59.32	$61.08	$59.32	$59.51	$59.51	365,054
2024-02-15	$57.42	$60.31	$57.21	$59.74	$59.74	372,205
2024-02-14	$56.44	$57.95	$55.90	$57.09	$57.09	290,999
2024-02-13	$55.18	$56.27	$54.67	$55.70	$55.70	304,369
2024-02-12	$55.50	$58.12	$55.34	$57.18	$57.18	326,430
2024-02-09	$54.74	$55.61	$54.27	$55.54	$55.54	290,833
2024-02-08	$54.52	$54.71	$53.80	$54.57	$54.57	235,113
2024-02-07	$54.10	$54.79	$53.40	$54.69	$54.69	329,125
2024-02-06	$53.74	$54.61	$53.58	$54.07	$54.07	349,357
2024-02-05	$53.29	$54.83	$53.17	$54.04	$54.04	375,926
2024-02-02	$54.22	$55.08	$53.88	$53.98	$53.98	353,410
2024-02-01	$54.66	$56.08	$53.81	$55.03	$55.03	369,682
2024-01-31	$62.82	$63.56	$53.91	$54.43	$54.43	776,353
2024-01-30	$58.54	$59.95	$58.44	$58.77	$58.77	560,325
2024-01-29	$58.83	$59.20	$58.64	$59.00	$59.00	197,545
2024-01-26	$58.03	$59.00	$58.03	$58.58	$58.58	189,161
2024-01-25	$57.15	$57.59	$57.01	$57.45	$57.45	222,874
2024-01-24	$57.29	$57.58	$56.47	$56.58	$56.58	167,616
2024-01-23	$57.37	$57.60	$56.59	$56.59	$56.59	256,929
2024-01-22	$56.43	$57.48	$56.43	$56.86	$56.86	190,213
2024-01-19	$55.20	$55.68	$54.55	$55.68	$55.68	231,517
2024-01-18	$55.03	$55.10	$53.72	$54.72	$54.72	208,767
2024-01-17	$54.01	$55.07	$54.01	$54.83	$54.83	217,613
2024-01-16	$54.15	$55.00	$53.85	$54.99	$54.99	157,609
2024-01-12	$55.95	$56.11	$54.80	$54.85	$54.85	193,072
2024-01-11	$54.88	$55.35	$54.33	$55.09	$55.09	235,046
2024-01-10	$54.81	$55.49	$54.81	$55.11	$55.11	145,106
2024-01-09	$54.90	$55.65	$54.86	$55.42	$55.42	212,604
2024-01-08	$55.50	$55.95	$55.46	$55.91	$55.91	191,292
2024-01-05	$54.28	$55.28	$53.68	$55.03	$55.03	224,671
2024-01-04	$54.22	$55.00	$54.05	$54.66	$54.66	219,665
2024-01-03	$54.62	$55.15	$53.45	$54.15	$54.15	228,381
2024-01-02	$54.78	$55.90	$54.42	$55.17	$55.17	189,129
2023-12-29	$56.20	$56.64	$55.17	$55.36	$55.36	285,721
2023-12-28	$56.01	$56.46	$55.79	$56.31	$56.31	135,779
2023-12-27	$55.54	$56.62	$55.04	$56.23	$56.23	185,984
2023-12-26	$55.16	$56.00	$54.11	$55.93	$55.93	145,329
2023-12-22	$55.15	$55.53	$54.89	$55.10	$55.10	185,625
2023-12-21	$54.33	$55.34	$53.42	$55.09	$55.09	261,910
2023-12-20	$54.71	$55.61	$54.05	$54.09	$54.09	390,766
2023-12-19	$53.62	$55.08	$53.05	$54.77	$54.77	417,343
2023-12-18	$54.17	$54.17	$52.99	$53.30	$53.30	334,186
2023-12-15	$53.47	$54.53	$53.02	$54.06	$54.06	945,432
2023-12-14	$52.89	$54.26	$52.77	$53.40	$53.40	424,745
2023-12-13	$49.64	$52.43	$49.17	$51.94	$51.94	407,867
2023-12-12	$48.59	$50.31	$48.50	$49.74	$49.74	505,802
2023-12-11	$47.34	$48.81	$47.00	$48.74	$48.74	309,142
2023-12-08	$46.72	$48.13	$46.72	$47.29	$47.29	326,878
2023-12-07	$44.89	$47.87	$44.47	$47.27	$47.27	422,223
2023-12-06	$43.51	$44.58	$43.48	$43.86	$43.86	232,761
2023-12-05	$44.38	$44.40	$43.21	$43.22	$43.22	210,627
2023-12-04	$42.08	$45.13	$42.08	$44.76	$44.76	397,816
2023-12-01	$41.02	$42.80	$41.02	$42.67	$42.67	159,378
2023-11-30	$41.21	$41.70	$40.89	$41.20	$41.20	147,311
2023-11-29	$41.31	$41.94	$41.00	$41.06	$41.06	126,475
2023-11-28	$40.62	$41.05	$40.37	$40.91	$40.91	254,364
2023-11-27	$40.06	$40.66	$40.01	$40.44	$40.44	151,325
2023-11-24	$40.51	$40.51	$39.92	$40.35	$40.35	70,568
2023-11-22	$40.67	$40.98	$40.29	$40.51	$40.51	139,973
2023-11-21	$40.39	$40.80	$40.13	$40.13	$40.13	136,409
2023-11-20	$40.17	$41.16	$39.87	$40.86	$40.86	189,314
2023-11-17	$40.10	$40.57	$39.59	$40.23	$40.23	364,753
2023-11-16	$41.64	$41.64	$38.89	$39.50	$39.50	590,939
2023-11-15	$41.97	$42.38	$41.28	$41.52	$41.52	646,810
2023-11-14	$42.05	$42.31	$41.58	$42.11	$42.11	244,943
2023-11-13	$40.10	$40.72	$39.84	$40.51	$40.51	148,408
2023-11-10	$40.90	$41.03	$40.23	$40.29	$40.29	273,061
2023-11-09	$41.31	$41.41	$40.43	$40.77	$40.77	143,491
2023-11-08	$41.22	$41.30	$40.71	$41.11	$41.11	184,918
2023-11-07	$42.09	$42.12	$41.04	$41.06	$41.06	268,636
2023-11-06	$42.71	$42.82	$41.64	$42.45	$42.45	180,939
2023-11-03	$43.05	$45.00	$42.43	$42.81	$42.81	261,616
2023-11-02	$42.22	$42.22	$40.98	$41.79	$41.79	298,364
2023-11-01	$39.47	$41.78	$39.16	$41.49	$41.49	393,029
2023-10-31	$39.87	$40.62	$39.44	$39.88	$39.88	397,191
2023-10-30	$40.00	$41.38	$39.40	$39.53	$39.53	412,388
2023-10-27	$36.85	$39.99	$36.85	$39.83	$39.83	653,875
2023-10-26	$36.24	$37.47	$36.01	$36.74	$36.74	489,837
2023-10-25	$40.38	$40.38	$35.30	$36.14	$36.14	1,111,103
2023-10-24	$45.97	$46.30	$44.15	$44.18	$44.18	512,756
2023-10-23	$46.05	$46.53	$45.43	$45.71	$45.71	226,536
2023-10-20	$48.14	$48.56	$45.91	$46.19	$46.19	321,575
2023-10-19	$48.41	$48.89	$47.60	$47.97	$47.97	293,910
2023-10-18	$49.55	$49.63	$48.63	$48.68	$48.68	125,894
2023-10-17	$49.45	$51.18	$49.27	$50.23	$50.23	237,557
2023-10-16	$50.00	$50.86	$49.72	$49.93	$49.93	132,484
2023-10-13	$51.55	$51.55	$49.56	$49.70	$49.70	150,677
2023-10-12	$51.48	$51.52	$50.62	$51.31	$51.31	98,301
2023-10-11	$50.38	$51.32	$50.38	$51.31	$51.31	76,269
2023-10-10	$50.52	$51.15	$50.42	$50.44	$50.44	119,722
2023-10-09	$49.33	$50.50	$49.33	$50.09	$50.09	87,952
2023-10-06	$49.22	$50.82	$49.22	$49.78	$49.78	127,743
2023-10-05	$48.30	$49.65	$48.22	$49.52	$49.52	188,924
2023-10-04	$49.16	$49.16	$48.06	$48.30	$48.30	252,891
2023-10-03	$49.67	$50.00	$49.08	$49.30	$49.30	187,535
2023-10-02	$50.81	$50.96	$49.82	$50.14	$50.14	411,360
2023-09-29	$51.56	$52.15	$50.36	$50.87	$50.87	305,539
2023-09-28	$50.15	$51.62	$49.65	$51.60	$51.60	355,743
2023-09-27	$48.09	$50.01	$48.09	$49.90	$49.90	220,611
2023-09-26	$48.00	$48.34	$47.59	$47.66	$47.66	121,638
2023-09-25	$47.36	$48.60	$47.36	$48.36	$48.36	117,620
2023-09-22	$47.98	$48.13	$47.43	$47.53	$47.53	178,847
2023-09-21	$48.31	$48.61	$47.49	$47.90	$47.90	200,628
2023-09-20	$49.92	$50.35	$48.41	$48.49	$48.49	144,530
2023-09-19	$49.44	$49.90	$48.82	$49.60	$49.60	187,482
2023-09-18	$50.05	$50.45	$49.29	$49.34	$49.34	223,727
2023-09-15	$49.36	$50.21	$49.30	$49.91	$49.91	629,745
2023-09-14	$49.65	$50.24	$49.43	$49.94	$49.94	122,545
2023-09-13	$49.92	$49.95	$49.13	$49.25	$49.25	135,046
2023-09-12	$49.40	$50.27	$49.40	$49.81	$49.81	135,139
2023-09-11	$49.49	$50.04	$49.49	$49.59	$49.59	90,684
2023-09-08	$48.54	$49.35	$48.28	$49.21	$49.21	128,477
2023-09-07	$49.27	$49.44	$48.48	$48.72	$48.72	230,800
2023-09-06	$49.24	$49.63	$48.58	$49.16	$49.16	153,911
2023-09-05	$50.23	$50.28	$48.50	$48.85	$48.85	269,097
2023-09-01	$50.93	$51.85	$50.87	$50.98	$50.98	267,813
2023-08-31	$50.86	$51.68	$50.38	$50.45	$50.45	350,216
2023-08-30	$51.21	$52.10	$50.79	$50.88	$50.88	138,675
2023-08-29	$50.91	$51.50	$50.87	$51.45	$51.45	203,896
2023-08-28	$50.73	$51.44	$50.33	$51.05	$51.05	98,571
2023-08-25	$50.68	$51.12	$49.94	$50.41	$50.41	101,895
2023-08-24	$50.62	$51.21	$50.49	$50.58	$50.58	178,862
2023-08-23	$49.73	$50.92	$49.21	$50.74	$50.74	143,533
2023-08-22	$50.38	$50.64	$49.74	$49.76	$49.76	123,221
2023-08-21	$50.03	$50.49	$49.88	$50.38	$50.38	115,632
2023-08-18	$49.79	$50.64	$49.66	$50.12	$50.12	119,066
2023-08-17	$50.46	$50.66	$50.03	$50.21	$50.21	110,515
2023-08-16	$50.80	$51.27	$50.35	$50.35	$50.35	97,398
2023-08-15	$51.42	$51.42	$50.40	$50.81	$50.81	119,977
2023-08-14	$52.44	$52.44	$51.54	$51.80	$51.80	205,196
2023-08-11	$53.08	$53.28	$52.13	$52.76	$52.76	209,552
2023-08-10	$54.25	$54.95	$53.07	$53.34	$53.34	157,261
2023-08-09	$54.94	$54.95	$54.01	$54.04	$54.04	79,132
2023-08-08	$54.97	$55.41	$54.34	$55.16	$55.16	111,445
2023-08-07	$55.30	$56.48	$55.30	$55.69	$55.69	161,025
2023-08-04	$54.01	$55.47	$53.56	$55.09	$55.09	192,121
2023-08-03	$54.39	$54.40	$53.86	$54.03	$54.03	127,087
2023-08-02	$54.78	$54.87	$53.95	$54.71	$54.71	142,392
2023-08-01	$54.66	$55.40	$54.32	$55.22	$55.22	174,434
2023-07-31	$54.80	$55.61	$54.75	$55.09	$55.09	157,098
2023-07-28	$55.35	$55.87	$54.60	$54.74	$54.74	167,578
2023-07-27	$56.49	$56.51	$54.33	$54.82	$54.82	207,339
2023-07-26	$57.75	$58.64	$56.07	$56.17	$56.17	191,409
2023-07-25	$56.96	$57.95	$56.78	$57.19	$57.19	227,574
2023-07-24	$55.53	$57.72	$55.53	$56.83	$56.83	202,628
2023-07-21	$57.14	$57.14	$55.58	$55.69	$55.69	107,431
2023-07-20	$56.84	$56.99	$56.33	$56.74	$56.74	93,063
2023-07-19	$57.44	$57.77	$57.00	$57.04	$57.04	119,550
2023-07-18	$56.17	$57.43	$56.17	$57.37	$57.37	123,374
2023-07-17	$55.02	$56.71	$55.02	$56.39	$56.39	155,653
2023-07-14	$55.98	$55.98	$54.04	$55.20	$55.20	155,843
2023-07-13	$55.46	$55.77	$54.74	$54.99	$54.99	144,858
2023-07-12	$54.03	$55.16	$53.68	$55.16	$55.16	140,301
2023-07-11	$53.16	$54.68	$52.93	$53.05	$53.05	228,797
2023-07-10	$52.35	$52.95	$52.32	$52.56	$52.56	245,872
2023-07-07	$52.26	$53.31	$52.26	$52.51	$52.51	188,795
2023-07-06	$52.41	$52.41	$51.53	$52.24	$52.24	318,326
2023-07-05	$53.99	$54.00	$52.57	$52.94	$52.94	173,836
2023-07-03	$52.88	$54.36	$52.88	$54.27	$54.27	80,783
2023-06-30	$54.10	$54.10	$53.11	$53.12	$53.12	120,507
2023-06-29	$52.42	$53.89	$52.42	$53.89	$53.89	127,338
2023-06-28	$51.58	$52.04	$51.04	$52.04	$52.04	173,404
2023-06-27	$51.05	$52.20	$50.78	$51.58	$51.58	210,219
2023-06-26	$51.92	$52.80	$51.08	$51.15	$51.15	131,510
2023-06-23	$51.61	$52.58	$51.61	$51.93	$51.93	293,314
2023-06-22	$52.71	$52.71	$51.86	$52.52	$52.52	132,130
2023-06-21	$52.01	$53.05	$51.54	$52.71	$52.71	102,322
2023-06-20	$51.93	$52.39	$51.69	$52.33	$52.33	181,029
2023-06-16	$52.77	$52.77	$51.49	$52.17	$52.17	443,767
2023-06-15	$51.12	$52.31	$50.82	$52.26	$52.26	134,157
2023-06-14	$52.52	$53.10	$50.75	$51.55	$51.55	182,491
2023-06-13	$51.44	$52.77	$51.44	$52.49	$52.49	144,888
2023-06-12	$51.29	$51.75	$50.78	$51.46	$51.46	148,505
2023-06-09	$51.88	$51.90	$51.33	$51.48	$51.48	104,620
2023-06-08	$51.40	$52.59	$51.27	$51.98	$51.98	142,392
2023-06-07	$50.80	$52.45	$50.80	$52.11	$52.11	169,357
2023-06-06	$47.93	$50.94	$47.93	$50.74	$50.74	190,574
2023-06-05	$48.33	$48.42	$46.74	$48.29	$48.29	111,530
2023-06-02	$47.19	$48.82	$47.14	$48.81	$48.81	157,479
2023-06-01	$46.67	$47.10	$46.26	$46.71	$46.71	138,368
2023-05-31	$46.74	$47.50	$45.89	$46.52	$46.52	205,286
2023-05-30	$47.06	$47.88	$46.60	$47.11	$47.11	93,049
2023-05-26	$46.40	$47.03	$46.20	$46.79	$46.79	83,634
2023-05-25	$45.45	$46.38	$45.30	$46.38	$46.38	106,575
2023-05-24	$46.09	$46.09	$45.00	$45.81	$45.81	136,244
2023-05-23	$45.50	$46.93	$45.50	$46.65	$46.65	142,479
2023-05-22	$46.23	$46.23	$45.53	$45.75	$45.75	117,761
2023-05-19	$46.75	$46.99	$45.26	$45.97	$45.97	144,645
2023-05-18	$44.90	$46.72	$44.60	$46.32	$46.32	171,027
2023-05-17	$43.74	$45.13	$43.50	$45.04	$45.04	133,551
2023-05-16	$42.97	$43.50	$42.83	$43.25	$43.25	121,505
2023-05-15	$42.38	$43.39	$42.17	$43.20	$43.20	145,916
2023-05-12	$42.89	$42.89	$42.15	$42.36	$42.36	110,056
2023-05-11	$41.91	$42.68	$41.77	$42.59	$42.59	133,916
2023-05-10	$43.28	$43.28	$42.01	$42.58	$42.58	172,903
2023-05-09	$42.64	$43.13	$42.17	$42.63	$42.63	122,368
2023-05-08	$43.49	$44.14	$42.82	$42.91	$42.91	168,419
2023-05-05	$43.23	$43.79	$42.81	$43.31	$43.31	176,904
2023-05-04	$42.41	$42.79	$41.78	$42.16	$42.16	200,771
2023-05-03	$43.68	$44.61	$42.86	$42.94	$42.94	263,006
2023-05-02	$44.35	$44.78	$42.55	$43.47	$43.47	244,461
2023-05-01	$43.86	$45.10	$43.76	$44.67	$44.67	247,792
2023-04-28	$43.07	$44.75	$43.07	$43.92	$43.92	243,170
2023-04-27	$42.18	$44.29	$42.04	$43.44	$43.44	325,938
2023-04-26	$48.31	$48.31	$40.93	$41.66	$41.66	772,439
2023-04-25	$47.95	$48.84	$47.33	$47.68	$47.68	426,017
2023-04-24	$48.50	$49.09	$48.26	$48.60	$48.60	125,233
2023-04-21	$48.31	$48.71	$47.49	$48.55	$48.55	168,225
2023-04-20	$47.83	$48.29	$47.59	$48.26	$48.26	178,437
2023-04-19	$47.17	$48.31	$46.78	$48.20	$48.20	179,060
2023-04-18	$46.52	$47.35	$46.17	$47.28	$47.28	138,710
2023-04-17	$45.71	$46.45	$45.22	$46.44	$46.44	130,574
2023-04-14	$46.18	$46.42	$45.46	$45.93	$45.93	140,488
2023-04-13	$45.80	$46.30	$45.24	$45.76	$45.76	169,748
2023-04-12	$45.41	$45.83	$44.72	$45.69	$45.69	145,461
2023-04-11	$44.40	$45.28	$44.02	$44.98	$44.98	152,021
2023-04-10	$43.38	$44.35	$43.37	$44.11	$44.11	307,823
2023-04-06	$43.36	$43.71	$42.83	$43.51	$43.51	154,126
2023-04-05	$43.09	$43.43	$42.37	$43.25	$43.25	163,256
2023-04-04	$44.34	$44.34	$42.93	$43.43	$43.43	123,465
2023-04-03	$44.28	$44.79	$43.14	$44.04	$44.04	192,017
2023-03-31	$44.04	$44.50	$43.74	$44.43	$44.43	296,169
2023-03-30	$44.20	$44.55	$43.25	$43.68	$43.68	130,367
2023-03-29	$43.40	$44.03	$43.16	$43.84	$43.84	171,587
2023-03-28	$43.04	$43.54	$42.68	$42.93	$42.93	198,211
2023-03-27	$42.86	$43.52	$42.18	$43.37	$43.37	226,603
2023-03-24	$41.59	$42.21	$41.14	$41.90	$41.90	179,855
2023-03-23	$42.87	$43.55	$41.80	$42.31	$42.31	185,133
2023-03-22	$43.58	$44.29	$42.55	$42.72	$42.72	154,510
2023-03-21	$43.53	$44.28	$43.13	$43.49	$43.49	224,309
2023-03-20	$42.64	$43.28	$41.75	$42.16	$42.16	275,118
2023-03-17	$43.02	$43.15	$41.72	$41.84	$41.84	570,665
2023-03-16	$42.03	$43.95	$41.20	$43.57	$43.57	237,091
2023-03-15	$42.00	$43.34	$41.30	$42.81	$42.81	284,306
2023-03-14	$45.24	$45.89	$43.17	$43.57	$43.57	408,888
2023-03-13	$44.13	$44.82	$42.96	$43.38	$43.38	326,995
2023-03-10	$47.67	$47.67	$45.47	$45.87	$45.87	291,606
2023-03-09	$49.80	$49.94	$48.25	$48.28	$48.28	263,706
2023-03-08	$49.04	$49.89	$48.63	$49.83	$49.83	166,687
2023-03-07	$48.42	$49.02	$48.22	$48.82	$48.82	208,925
2023-03-06	$50.48	$50.68	$48.19	$48.55	$48.55	312,720
2023-03-03	$50.14	$50.77	$49.69	$50.57	$50.57	188,591
2023-03-02	$49.06	$50.00	$48.21	$49.99	$49.99	297,816
2023-03-01	$48.55	$49.84	$48.55	$49.79	$49.79	220,626
2023-02-28	$48.56	$49.80	$48.28	$48.75	$48.75	218,021
2023-02-27	$49.47	$49.67	$48.54	$48.59	$48.59	200,924
2023-02-24	$48.38	$49.05	$48.16	$48.90	$48.90	129,561
2023-02-23	$49.62	$49.89	$48.66	$49.21	$49.21	117,544
2023-02-22	$48.90	$49.69	$48.78	$49.28	$49.28	229,045
2023-02-21	$49.44	$49.95	$48.70	$48.84	$48.84	260,608
2023-02-17	$50.39	$50.90	$49.88	$50.39	$50.39	142,439
2023-02-16	$50.26	$50.76	$49.95	$50.55	$50.55	222,001
2023-02-15	$50.04	$51.34	$49.96	$51.17	$51.17	219,152
2023-02-14	$49.84	$51.26	$49.50	$50.58	$50.58	289,672
2023-02-13	$49.92	$51.42	$49.67	$50.84	$50.84	236,450
2023-02-10	$50.23	$50.75	$49.84	$50.21	$50.21	374,205
2023-02-09	$52.06	$52.06	$50.58	$50.60	$50.60	235,916
2023-02-08	$51.72	$51.96	$51.14	$51.73	$51.73	203,778
2023-02-07	$51.12	$52.52	$50.71	$52.41	$52.41	286,529
2023-02-06	$52.66	$53.65	$51.25	$51.62	$51.62	461,748
2023-02-03	$51.64	$55.54	$51.04	$53.30	$53.30	623,964
2023-02-02	$47.17	$54.95	$46.85	$52.44	$52.44	852,161
2023-02-01	$45.24	$46.60	$44.87	$45.80	$45.80	411,456
2023-01-31	$44.57	$46.54	$44.33	$45.65	$45.65	403,526
2023-01-30	$43.81	$44.93	$43.80	$44.48	$44.48	187,132
2023-01-27	$43.64	$44.64	$43.58	$44.30	$44.30	158,303
2023-01-26	$42.02	$43.88	$41.94	$43.75	$43.75	294,881
2023-01-25	$41.12	$42.12	$40.89	$41.89	$41.89	85,685
2023-01-24	$40.84	$41.86	$40.69	$41.49	$41.49	107,988
2023-01-23	$41.00	$41.22	$40.66	$41.21	$41.21	128,548
2023-01-20	$40.09	$40.96	$39.59	$40.96	$40.96	147,948
2023-01-19	$39.74	$40.02	$38.86	$39.72	$39.72	114,896
2023-01-18	$40.67	$41.18	$40.04	$40.21	$40.21	95,898
2023-01-17	$40.97	$41.32	$40.48	$40.67	$40.67	126,312
2023-01-13	$40.86	$41.43	$40.61	$41.17	$41.17	108,263
2023-01-12	$40.54	$41.29	$40.15	$40.78	$40.78	136,347
2023-01-11	$39.64	$40.34	$39.56	$40.32	$40.32	90,613
2023-01-10	$38.22	$39.64	$38.08	$39.57	$39.57	133,505
2023-01-09	$39.04	$39.25	$38.47	$38.53	$38.53	106,804
2023-01-06	$38.02	$39.12	$37.99	$38.84	$38.84	146,405
2023-01-05	$38.68	$38.78	$37.81	$37.81	$37.81	150,207
2023-01-04	$39.10	$39.84	$38.90	$39.04	$39.04	144,586
2023-01-03	$38.82	$39.43	$38.50	$38.63	$38.63	141,575
2022-12-30	$38.16	$38.90	$38.12	$38.37	$38.37	223,539
2022-12-29	$38.10	$39.09	$37.86	$38.80	$38.80	107,067
2022-12-28	$38.20	$38.47	$37.55	$37.76	$37.76	127,387
2022-12-27	$38.47	$38.78	$37.83	$38.36	$38.36	85,475
2022-12-23	$37.66	$38.41	$37.49	$38.32	$38.32	93,575
2022-12-22	$38.28	$38.28	$37.23	$37.64	$37.64	110,483
2022-12-21	$38.31	$39.16	$38.31	$38.82	$38.82	163,497
2022-12-20	$37.49	$38.11	$37.14	$37.99	$37.99	171,775
2022-12-19	$37.60	$37.76	$37.07	$37.43	$37.43	155,853
2022-12-16	$37.29	$37.79	$36.84	$37.61	$37.61	1,551,091
2022-12-15	$38.61	$38.71	$37.71	$37.97	$37.97	167,704
2022-12-14	$39.14	$39.75	$38.79	$39.33	$39.33	200,487
2022-12-13	$40.87	$40.88	$39.13	$39.48	$39.48	272,328
2022-12-12	$38.86	$39.77	$38.64	$39.48	$39.48	121,508
2022-12-09	$39.48	$40.14	$38.95	$38.99	$38.99	109,227
2022-12-08	$39.21	$40.07	$38.61	$39.77	$39.77	190,726
2022-12-07	$39.28	$39.81	$38.97	$39.09	$39.09	132,975
2022-12-06	$39.50	$40.02	$38.90	$39.44	$39.44	175,081
2022-12-05	$39.51	$40.02	$39.44	$39.63	$39.63	163,640
2022-12-02	$39.59	$40.42	$39.17	$39.78	$39.78	227,712
2022-12-01	$40.11	$40.58	$39.60	$40.31	$40.31	126,594
2022-11-30	$39.46	$40.37	$38.67	$40.34	$40.34	198,322
2022-11-29	$39.35	$40.00	$39.11	$39.51	$39.51	163,214
2022-11-28	$38.97	$39.47	$38.74	$39.35	$39.35	174,882
2022-11-25	$38.95	$39.78	$38.95	$39.45	$39.45	63,376
2022-11-23	$38.86	$39.31	$38.59	$39.10	$39.10	114,767
2022-11-22	$38.87	$39.35	$38.66	$39.00	$39.00	137,168
2022-11-21	$38.21	$39.03	$38.21	$38.81	$38.81	101,087
2022-11-18	$39.48	$39.67	$38.22	$38.47	$38.47	155,546
2022-11-17	$38.37	$39.04	$38.16	$38.61	$38.61	191,461
2022-11-16	$39.42	$39.50	$38.32	$38.92	$38.92	257,000
2022-11-15	$39.15	$40.36	$38.60	$39.40	$39.40	221,937
2022-11-14	$40.14	$40.14	$38.43	$38.51	$38.51	152,342
2022-11-11	$40.44	$41.53	$40.43	$40.65	$40.65	197,753
2022-11-10	$39.29	$41.25	$39.29	$40.42	$40.42	240,026
2022-11-09	$39.64	$39.64	$38.23	$38.26	$38.26	196,865
2022-11-08	$38.44	$40.74	$37.99	$39.91	$39.91	330,469
2022-11-07	$37.29	$37.83	$36.75	$37.41	$37.41	214,259
2022-11-04	$37.03	$37.80	$36.78	$37.32	$37.32	137,666
2022-11-03	$36.63	$37.14	$35.67	$36.74	$36.74	184,768
2022-11-02	$37.61	$39.18	$37.45	$37.53	$37.53	313,745
2022-11-01	$37.97	$38.17	$37.12	$37.90	$37.90	299,243
2022-10-31	$36.55	$37.70	$36.04	$37.49	$37.49	685,898
2022-10-28	$34.77	$37.19	$34.15	$36.95	$36.95	425,025
2022-10-27	$32.21	$33.81	$32.19	$33.18	$33.18	367,563
2022-10-26	$32.45	$33.08	$31.85	$31.89	$31.89	462,869
2022-10-25	$31.15	$32.23	$31.15	$32.04	$32.04	289,559
2022-10-24	$31.20	$31.31	$30.64	$31.14	$31.14	174,682
2022-10-21	$30.67	$31.26	$29.83	$31.03	$31.03	217,464
2022-10-20	$30.57	$31.39	$30.16	$30.50	$30.50	172,065
2022-10-19	$31.70	$31.77	$29.83	$30.50	$30.50	241,928
2022-10-18	$32.94	$33.28	$32.13	$32.33	$32.33	186,078
2022-10-17	$32.00	$32.51	$31.47	$31.98	$31.98	275,963
2022-10-14	$32.99	$33.20	$31.22	$31.36	$31.36	193,842
2022-10-13	$30.45	$32.57	$30.02	$32.49	$32.49	201,946
2022-10-12	$30.95	$31.47	$30.46	$31.18	$31.18	194,746
2022-10-11	$30.26	$31.25	$30.00	$30.80	$30.80	140,132
2022-10-10	$30.37	$30.96	$30.08	$30.38	$30.38	135,124
2022-10-07	$31.00	$31.00	$30.09	$30.21	$30.21	265,591
2022-10-06	$31.01	$31.66	$30.74	$31.28	$31.28	120,809
2022-10-05	$31.34	$31.46	$30.61	$31.27	$31.27	120,815
2022-10-04	$30.81	$32.11	$30.74	$32.06	$32.06	260,565
2022-10-03	$29.74	$30.38	$29.00	$29.97	$29.97	256,747
2022-09-30	$29.37	$29.98	$29.12	$29.27	$29.27	248,822
2022-09-29	$29.81	$29.81	$28.66	$29.38	$29.38	353,690
2022-09-28	$29.18	$30.64	$29.14	$30.41	$30.41	152,128
2022-09-27	$29.84	$30.22	$28.94	$29.05	$29.05	156,936
2022-09-26	$30.01	$30.82	$29.28	$29.53	$29.53	196,534
2022-09-23	$30.97	$31.21	$29.90	$30.41	$30.41	247,237
2022-09-22	$32.21	$32.21	$31.25	$31.50	$31.50	145,386
2022-09-21	$33.49	$33.52	$32.35	$32.35	$32.35	168,157
2022-09-20	$33.78	$33.79	$32.84	$33.00	$33.00	168,644
2022-09-19	$32.88	$34.60	$32.88	$34.29	$34.29	204,081
2022-09-16	$33.06	$33.54	$32.61	$33.34	$33.34	546,519
2022-09-15	$32.80	$33.93	$32.77	$33.54	$33.54	227,682
2022-09-14	$33.57	$33.57	$32.48	$33.07	$33.07	203,460
2022-09-13	$34.91	$35.06	$33.09	$33.41	$33.41	233,748
2022-09-12	$36.13	$36.53	$35.78	$36.01	$36.01	156,298
2022-09-09	$35.04	$35.84	$34.88	$35.72	$35.72	139,324
2022-09-08	$34.00	$34.81	$33.41	$34.79	$34.79	115,527
2022-09-07	$33.36	$34.45	$33.26	$34.42	$34.42	242,670
2022-09-06	$34.29	$34.30	$33.34	$33.57	$33.57	150,603
2022-09-02	$34.86	$34.94	$33.96	$34.13	$34.13	106,441
2022-09-01	$34.59	$34.61	$33.67	$34.45	$34.45	143,481
2022-08-31	$35.66	$35.82	$34.87	$34.94	$34.94	205,058
2022-08-30	$35.30	$35.84	$35.07	$35.45	$35.45	220,440
2022-08-29	$35.60	$35.69	$34.92	$35.20	$35.20	160,279
2022-08-26	$37.89	$37.90	$36.06	$36.06	$36.06	137,304
2022-08-25	$37.02	$37.79	$37.02	$37.78	$37.78	112,753
2022-08-24	$36.26	$36.98	$36.22	$36.92	$36.92	132,677
2022-08-23	$36.18	$36.79	$36.18	$36.35	$36.35	113,823
2022-08-22	$36.51	$36.84	$36.16	$36.33	$36.33	147,197
2022-08-19	$37.63	$37.63	$36.89	$37.25	$37.25	171,955
2022-08-18	$37.33	$38.13	$37.23	$38.01	$38.01	124,394
2022-08-17	$38.00	$38.09	$37.13	$37.56	$37.56	122,298
2022-08-16	$37.94	$38.67	$37.68	$38.58	$38.58	140,581
2022-08-15	$37.74	$38.04	$37.40	$37.95	$37.95	161,136
2022-08-12	$38.00	$38.20	$37.49	$38.15	$38.15	161,571
2022-08-11	$37.92	$38.29	$37.29	$37.74	$37.74	203,071
2022-08-10	$36.00	$37.48	$35.86	$37.40	$37.40	232,391
2022-08-09	$35.22	$35.34	$34.86	$35.34	$35.34	200,724
2022-08-08	$34.37	$35.49	$34.37	$35.31	$35.31	369,544
2022-08-05	$34.35	$34.62	$33.87	$34.24	$34.24	146,221
2022-08-04	$34.43	$34.80	$34.02	$34.62	$34.62	173,743
2022-08-03	$33.70	$34.42	$33.46	$34.29	$34.29	241,917
2022-08-02	$33.29	$33.89	$32.86	$33.40	$33.40	185,345
2022-08-01	$34.28	$34.28	$33.22	$33.64	$33.64	299,937
2022-07-29	$35.18	$35.53	$34.07	$34.51	$34.51	277,902
2022-07-28	$33.90	$33.96	$32.97	$33.85	$33.85	256,318
2022-07-27	$33.00	$33.86	$32.86	$33.81	$33.81	197,428
2022-07-26	$33.07	$33.53	$32.69	$32.80	$32.80	163,514
2022-07-25	$33.64	$34.25	$33.37	$33.75	$33.75	192,246
2022-07-22	$33.63	$34.39	$33.25	$33.63	$33.63	135,677
2022-07-21	$33.40	$33.85	$33.13	$33.85	$33.85	139,064
2022-07-20	$32.60	$33.56	$32.60	$33.54	$33.54	168,100
2022-07-19	$31.59	$32.74	$31.59	$32.61	$32.61	195,442
2022-07-18	$30.96	$31.43	$30.79	$31.15	$31.15	256,584
2022-07-15	$29.85	$30.54	$29.25	$30.45	$30.45	219,345
2022-07-14	$28.37	$29.16	$28.37	$29.04	$29.04	119,661
2022-07-13	$28.89	$29.35	$28.62	$29.18	$29.18	105,089
2022-07-12	$28.73	$29.96	$28.73	$29.41	$29.41	124,846
2022-07-11	$29.20	$29.75	$28.96	$29.30	$29.30	98,601
2022-07-08	$29.90	$30.00	$29.27	$29.67	$29.67	130,760
2022-07-07	$29.70	$30.29	$29.65	$29.88	$29.88	184,176
2022-07-06	$29.68	$29.93	$29.19	$29.50	$29.50	148,120
2022-07-05	$28.93	$29.69	$28.54	$29.67	$29.67	256,927
2022-07-01	$28.46	$29.59	$28.45	$29.50	$29.50	144,125
2022-06-30	$28.34	$29.25	$27.98	$28.82	$28.82	190,588
2022-06-29	$29.48	$29.48	$28.80	$29.01	$29.01	204,140
2022-06-28	$30.05	$30.67	$29.26	$29.47	$29.47	145,498
2022-06-27	$30.03	$30.22	$29.36	$29.60	$29.60	268,250
2022-06-24	$28.67	$29.65	$28.30	$29.63	$29.63	853,210
2022-06-23	$27.77	$28.37	$27.57	$28.25	$28.25	263,541
2022-06-22	$27.11	$27.88	$27.11	$27.69	$27.69	215,645
2022-06-21	$28.30	$28.30	$27.17	$27.56	$27.56	246,469
2022-06-17	$26.74	$27.53	$26.73	$27.42	$27.42	640,540
2022-06-16	$27.57	$27.57	$25.80	$26.63	$26.63	488,725
2022-06-15	$28.61	$28.65	$27.88	$28.27	$28.27	224,996
2022-06-14	$28.16	$28.39	$27.80	$28.09	$28.09	188,295
2022-06-13	$28.76	$28.96	$27.74	$27.94	$27.94	215,690
2022-06-10	$30.35	$30.66	$29.41	$29.68	$29.68	156,574
2022-06-09	$31.72	$31.72	$30.71	$30.97	$30.97	203,493
2022-06-08	$32.50	$32.50	$31.67	$31.89	$31.89	221,512
2022-06-07	$31.83	$32.86	$31.49	$32.84	$32.84	212,765
2022-06-06	$31.70	$32.11	$31.31	$32.02	$32.02	216,938
2022-06-03	$31.24	$31.48	$30.69	$31.35	$31.35	272,142
2022-06-02	$31.26	$31.68	$31.22	$31.67	$31.67	272,400
2022-06-01	$31.82	$31.82	$30.45	$31.18	$31.18	263,153
2022-05-31	$31.23	$32.00	$31.08	$31.58	$31.58	212,769
2022-05-27	$31.08	$32.04	$31.08	$31.58	$31.58	220,383
2022-05-26	$30.09	$31.04	$30.04	$30.73	$30.73	409,949
2022-05-25	$29.50	$30.44	$29.50	$29.95	$29.95	254,090
2022-05-24	$30.39	$30.83	$29.23	$29.68	$29.68	359,121
2022-05-23	$29.85	$30.94	$29.56	$30.60	$30.60	576,976
2022-05-20	$30.36	$30.98	$28.80	$29.38	$29.38	341,537
2022-05-19	$30.09	$31.20	$30.03	$30.04	$30.04	392,860
2022-05-18	$31.44	$31.94	$30.40	$30.66	$30.66	308,998
2022-05-17	$31.22	$32.27	$31.22	$32.18	$32.18	238,211
2022-05-16	$30.47	$30.90	$29.91	$30.43	$30.43	254,905
2022-05-13	$30.66	$31.63	$30.54	$30.91	$30.91	291,336
2022-05-12	$30.60	$30.99	$29.24	$30.09	$30.09	461,637
2022-05-11	$31.52	$32.62	$30.71	$30.89	$30.89	239,094
2022-05-10	$32.30	$33.02	$30.50	$31.36	$31.36	507,281
2022-05-09	$33.13	$33.77	$32.12	$32.64	$32.64	450,453
2022-05-06	$34.39	$34.84	$33.36	$33.65	$33.65	337,925
2022-05-05	$37.44	$37.75	$34.25	$34.69	$34.69	441,488
2022-05-04	$39.00	$39.17	$36.40	$37.91	$37.91	574,807
2022-05-03	$38.06	$39.20	$37.58	$38.76	$38.76	369,135
2022-05-02	$37.25	$38.16	$36.81	$38.08	$38.08	248,132
2022-04-29	$37.38	$39.21	$37.22	$37.40	$37.40	296,739
2022-04-28	$36.17	$37.88	$36.00	$37.42	$37.42	325,444
2022-04-27	$36.31	$36.56	$35.57	$35.72	$35.72	260,759
2022-04-26	$37.38	$37.84	$36.46	$36.54	$36.54	277,253
2022-04-25	$37.10	$38.11	$36.51	$37.94	$37.94	249,610
2022-04-22	$38.36	$38.71	$37.54	$37.65	$37.65	234,031
2022-04-21	$39.85	$40.15	$38.44	$38.63	$38.63	204,330
2022-04-20	$39.82	$40.15	$38.92	$39.27	$39.27	179,818
2022-04-19	$37.88	$39.63	$37.88	$39.44	$39.44	251,845
2022-04-18	$37.20	$38.40	$37.04	$37.74	$37.74	291,508
2022-04-14	$38.44	$38.95	$37.43	$37.55	$37.55	328,182
2022-04-13	$37.36	$38.58	$37.36	$38.29	$38.29	289,529
2022-04-12	$37.93	$38.62	$37.76	$37.89	$37.89	204,262
2022-04-11	$36.86	$38.01	$36.86	$37.36	$37.36	205,472
2022-04-08	$36.86	$37.96	$36.86	$37.21	$37.21	214,291
2022-04-07	$37.57	$37.86	$36.27	$36.93	$36.93	317,888
2022-04-06	$37.67	$38.10	$37.22	$37.45	$37.45	271,578
2022-04-05	$38.07	$38.67	$37.84	$37.90	$37.90	218,667
2022-04-04	$38.92	$38.92	$37.59	$38.05	$38.05	195,803
2022-04-01	$38.12	$39.05	$38.12	$38.92	$38.92	184,224
2022-03-31	$37.73	$38.60	$37.73	$37.97	$37.97	270,084
2022-03-30	$39.12	$39.19	$37.61	$37.88	$37.88	131,971
2022-03-29	$39.20	$39.97	$38.95	$39.24	$39.24	159,905
2022-03-28	$38.42	$38.53	$37.29	$38.43	$38.43	232,775
2022-03-25	$38.78	$38.90	$38.25	$38.71	$38.71	151,356
2022-03-24	$38.27	$38.54	$37.62	$38.52	$38.52	280,060
2022-03-23	$38.72	$39.22	$38.14	$38.22	$38.22	306,417
2022-03-22	$37.79	$38.84	$37.56	$38.84	$38.84	217,826
2022-03-21	$38.33	$38.48	$37.23	$37.55	$37.55	554,423
2022-03-18	$36.55	$37.81	$35.55	$37.80	$37.80	953,736
2022-03-17	$36.80	$36.93	$35.82	$36.78	$36.78	283,998
2022-03-16	$35.69	$36.87	$35.55	$36.86	$36.86	334,642
2022-03-15	$36.28	$36.44	$34.98	$35.10	$35.10	299,534
2022-03-14	$35.31	$36.25	$34.64	$35.74	$35.74	578,008
2022-03-11	$32.89	$33.85	$31.93	$33.50	$33.50	555,138
2022-03-10	$33.76	$34.05	$32.39	$32.60	$32.60	493,144
2022-03-09	$34.42	$35.50	$34.42	$34.91	$34.91	678,918
2022-03-08	$35.93	$35.93	$33.01	$33.22	$33.22	746,139
2022-03-07	$38.98	$39.35	$35.60	$35.64	$35.64	460,147
2022-03-04	$38.87	$39.14	$38.14	$38.88	$38.88	317,289
2022-03-03	$40.65	$40.65	$38.87	$39.50	$39.50	481,698
2022-03-02	$39.73	$41.00	$39.53	$40.56	$40.56	301,729
2022-03-01	$40.30	$40.67	$38.76	$39.10	$39.10	416,214
2022-02-28	$40.29	$40.78	$39.93	$40.77	$40.77	471,981
2022-02-25	$40.69	$41.31	$40.38	$41.16	$41.16	237,073
2022-02-24	$38.66	$40.36	$38.44	$40.24	$40.24	451,114
2022-02-23	$42.57	$42.61	$39.89	$39.98	$39.98	333,332
2022-02-22	$40.80	$42.80	$40.40	$42.23	$42.23	381,357
2022-02-18	$41.16	$41.92	$40.93	$41.06	$41.06	316,137
2022-02-17	$43.08	$43.45	$41.10	$41.60	$41.60	563,786
2022-02-16	$44.60	$44.77	$43.80	$44.27	$44.27	236,259
2022-02-15	$44.67	$45.24	$44.51	$45.01	$45.01	326,680
2022-02-14	$44.55	$45.41	$44.16	$44.16	$44.16	405,215
2022-02-11	$45.01	$46.06	$44.61	$44.83	$44.83	335,215
2022-02-10	$45.00	$47.88	$45.00	$46.59	$46.59	915,186
2022-02-09	$46.09	$46.72	$44.32	$44.47	$44.47	572,930
2022-02-08	$44.99	$46.35	$44.61	$45.90	$45.90	519,694
2022-02-07	$42.18	$45.10	$42.15	$45.00	$45.00	550,491
2022-02-04	$38.95	$41.61	$38.51	$41.22	$41.22	559,575
2022-02-03	$38.70	$39.29	$38.00	$38.77	$38.77	579,325
2022-02-02	$39.72	$40.28	$38.41	$39.00	$39.00	514,448
2022-02-01	$39.97	$40.64	$39.43	$39.94	$39.94	362,016
2022-01-31	$38.90	$40.28	$38.90	$40.28	$40.28	417,198
2022-01-28	$38.70	$39.75	$38.47	$39.30	$39.30	410,637
2022-01-27	$41.16	$41.75	$38.76	$39.00	$39.00	306,175
2022-01-26	$41.60	$42.44	$40.45	$40.94	$40.94	307,210
2022-01-25	$39.85	$41.22	$39.43	$40.77	$40.77	238,836
2022-01-24	$39.24	$40.73	$38.39	$40.68	$40.68	290,421
2022-01-21	$39.90	$40.75	$39.17	$39.75	$39.75	324,699
2022-01-20	$40.65	$41.88	$39.92	$40.14	$40.14	259,525
2022-01-19	$43.44	$43.67	$40.74	$40.85	$40.85	414,302
2022-01-18	$43.78	$44.43	$42.94	$43.46	$43.46	230,559
2022-01-14	$42.86	$44.14	$42.78	$44.14	$44.14	312,861
2022-01-13	$43.29	$44.15	$43.29	$43.80	$43.80	223,497
2022-01-12	$43.03	$43.72	$42.63	$42.91	$42.91	229,255
2022-01-11	$42.49	$42.98	$42.03	$42.78	$42.78	250,489
2022-01-10	$41.42	$42.68	$41.00	$42.65	$42.65	335,577
2022-01-07	$41.31	$42.20	$41.31	$41.35	$41.35	184,595
2022-01-06	$40.64	$41.58	$40.12	$41.20	$41.20	252,988
2022-01-05	$41.82	$42.66	$40.63	$40.73	$40.73	402,349
2022-01-04	$41.69	$42.45	$41.69	$42.05	$42.05	215,974
2022-01-03	$41.34	$42.46	$41.20	$41.43	$41.43	243,860
2021-12-31	$40.24	$41.25	$40.17	$40.96	$40.96	226,652
2021-12-30	$41.07	$41.65	$40.55	$40.55	$40.55	193,620
2021-12-29	$41.10	$41.54	$40.72	$40.85	$40.85	160,104
2021-12-28	$40.61	$41.64	$40.61	$41.21	$41.21	132,646
2021-12-27	$40.59	$41.19	$40.22	$40.81	$40.81	270,723
2021-12-23	$40.11	$40.85	$40.11	$40.40	$40.40	139,912
2021-12-22	$39.59	$40.40	$39.36	$40.02	$40.02	218,126
2021-12-21	$38.42	$39.49	$38.42	$39.47	$39.47	194,137
2021-12-20	$37.60	$38.12	$36.36	$37.93	$37.93	421,584
2021-12-17	$39.17	$39.53	$37.81	$38.50	$38.50	2,116,069
2021-12-16	$40.21	$40.78	$39.30	$39.73	$39.73	389,050
2021-12-15	$38.80	$40.01	$38.35	$39.84	$39.84	333,993
2021-12-14	$37.78	$39.04	$37.75	$38.58	$38.58	350,682
2021-12-13	$39.26	$39.41	$37.98	$38.00	$38.00	370,990
2021-12-10	$39.42	$39.80	$38.72	$39.72	$39.72	224,703
2021-12-09	$38.65	$39.42	$38.63	$39.15	$39.15	315,779
2021-12-08	$38.98	$39.71	$38.68	$39.03	$39.03	291,371
2021-12-07	$38.73	$39.96	$38.51	$39.10	$39.10	278,028
2021-12-06	$38.57	$39.08	$37.91	$38.23	$38.23	227,527
2021-12-03	$38.53	$38.80	$37.70	$38.02	$38.02	260,745
2021-12-02	$37.17	$38.76	$37.09	$38.45	$38.45	257,592
2021-12-01	$39.45	$39.45	$36.84	$36.90	$36.90	434,022
2021-11-30	$38.47	$39.58	$37.95	$38.12	$38.12	337,541
2021-11-29	$39.53	$39.83	$38.59	$39.15	$39.15	358,382
2021-11-26	$38.25	$39.44	$37.92	$38.91	$38.91	264,860
2021-11-24	$39.65	$40.64	$39.65	$40.12	$40.12	183,336
2021-11-23	$39.45	$40.38	$39.45	$40.03	$40.03	216,341
2021-11-22	$39.76	$40.57	$39.56	$39.64	$39.64	252,428
2021-11-19	$39.38	$40.10	$38.85	$39.56	$39.56	313,355
2021-11-18	$41.02	$41.10	$39.90	$40.05	$40.05	318,128
2021-11-17	$40.89	$41.48	$40.84	$40.97	$40.97	202,668
2021-11-16	$42.33	$42.41	$40.86	$40.92	$40.92	295,812
2021-11-15	$42.86	$42.86	$41.65	$42.23	$42.23	454,673
2021-11-12	$41.43	$43.47	$41.30	$42.89	$42.89	399,693
2021-11-11	$40.05	$41.45	$40.05	$41.32	$41.32	291,145
2021-11-10	$39.96	$40.89	$39.75	$40.09	$40.09	259,395
2021-11-09	$39.52	$40.42	$39.38	$40.17	$40.17	200,581
2021-11-08	$40.73	$41.32	$39.11	$39.50	$39.50	477,119
2021-11-05	$38.28	$40.90	$37.80	$40.50	$40.50	941,321
2021-11-04	$36.09	$37.05	$36.00	$36.89	$36.89	542,511
2021-11-03	$34.67	$36.00	$34.67	$35.75	$35.75	484,117
2021-11-02	$34.68	$35.20	$34.38	$34.98	$34.98	518,937
2021-11-01	$32.88	$34.92	$32.70	$34.76	$34.76	561,833
2021-10-29	$31.94	$33.90	$31.24	$32.44	$32.44	819,981
2021-10-28	$31.28	$32.45	$30.97	$32.38	$32.38	655,511
2021-10-27	$32.84	$32.84	$31.03	$31.05	$31.05	424,977
2021-10-26	$35.26	$35.26	$32.76	$32.80	$32.80	488,604
2021-10-25	$35.22	$35.36	$34.75	$35.21	$35.21	347,853
2021-10-22	$35.42	$35.46	$34.69	$34.85	$34.85	143,459
2021-10-21	$36.06	$36.22	$34.75	$35.12	$35.12	192,865
2021-10-20	$35.83	$36.14	$35.46	$36.08	$36.08	119,688
2021-10-19	$36.36	$36.41	$35.54	$35.73	$35.73	184,947
2021-10-18	$36.09	$36.87	$35.86	$36.06	$36.06	131,631
2021-10-15	$36.88	$36.88	$36.05	$36.05	$36.05	197,690
2021-10-14	$36.07	$36.12	$35.56	$36.03	$36.03	113,673
2021-10-13	$36.26	$36.26	$35.34	$35.63	$35.63	190,148
2021-10-12	$35.68	$36.32	$35.62	$36.18	$36.18	164,220
2021-10-11	$36.08	$36.71	$35.68	$35.68	$35.68	101,485
2021-10-08	$36.21	$36.57	$36.03	$36.06	$36.06	71,993
2021-10-07	$35.95	$36.35	$35.53	$36.00	$36.00	238,823
2021-10-06	$34.73	$35.61	$34.55	$35.58	$35.58	160,380
2021-10-05	$35.58	$36.00	$35.17	$35.40	$35.40	161,991
2021-10-04	$36.05	$36.58	$35.09	$35.35	$35.35	178,363
2021-10-01	$34.62	$36.10	$34.62	$35.90	$35.90	215,224
2021-09-30	$35.13	$35.32	$34.39	$34.55	$34.55	170,795
2021-09-29	$35.13	$35.13	$34.11	$34.66	$34.66	145,115
2021-09-28	$35.15	$35.67	$34.93	$35.11	$35.11	247,559
2021-09-27	$33.79	$35.41	$33.78	$35.25	$35.25	229,164
2021-09-24	$33.15	$33.84	$33.09	$33.45	$33.45	116,847
2021-09-23	$32.94	$33.51	$32.65	$33.17	$33.17	121,555
2021-09-22	$32.40	$33.21	$32.24	$32.54	$32.54	146,303
2021-09-21	$31.75	$32.34	$31.37	$31.93	$31.93	189,294
2021-09-20	$30.98	$31.43	$30.50	$31.33	$31.33	259,902
2021-09-17	$32.44	$32.49	$31.58	$32.05	$32.05	441,512
2021-09-16	$32.39	$32.76	$32.27	$32.38	$32.38	155,335
2021-09-15	$31.68	$32.49	$31.60	$32.41	$32.41	189,740
2021-09-14	$32.97	$32.97	$31.58	$31.80	$31.80	193,458
2021-09-13	$32.26	$32.51	$31.85	$32.49	$32.49	162,057
2021-09-10	$32.94	$33.08	$31.99	$32.00	$32.00	164,910
2021-09-09	$32.35	$33.01	$32.19	$32.58	$32.58	203,309
2021-09-08	$32.88	$33.13	$32.20	$32.51	$32.51	201,159
2021-09-07	$33.09	$33.99	$33.09	$33.16	$33.16	120,575
2021-09-03	$32.84	$33.25	$32.59	$33.25	$33.25	196,070
2021-09-02	$33.30	$33.50	$32.87	$32.98	$32.98	112,079
2021-09-01	$33.01	$33.37	$32.76	$33.13	$33.13	171,731
2021-08-31	$32.60	$33.30	$32.33	$32.98	$32.98	149,695
2021-08-30	$34.00	$34.07	$32.81	$32.85	$32.85	188,768
2021-08-27	$32.09	$33.72	$32.09	$33.71	$33.71	246,696
2021-08-26	$32.23	$32.40	$31.84	$32.12	$32.12	156,053
2021-08-25	$32.10	$32.70	$32.10	$32.29	$32.29	126,852
2021-08-24	$31.97	$32.36	$31.88	$31.95	$31.95	122,107
2021-08-23	$31.63	$32.03	$31.44	$31.81	$31.81	180,619
2021-08-20	$30.33	$31.56	$30.27	$31.39	$31.39	318,096
2021-08-19	$30.68	$31.12	$30.04	$30.46	$30.46	345,554
2021-08-18	$31.43	$31.96	$31.30	$31.32	$31.32	153,642
2021-08-17	$31.81	$32.03	$31.26	$31.55	$31.55	144,782
2021-08-16	$31.83	$32.11	$31.13	$32.02	$32.02	200,447
2021-08-13	$32.50	$32.69	$32.09	$32.14	$32.14	123,430
2021-08-12	$33.29	$33.33	$32.64	$32.64	$32.64	168,241
2021-08-11	$32.58	$33.19	$32.24	$33.19	$33.19	180,351
2021-08-10	$32.55	$32.89	$32.10	$32.53	$32.53	153,684
2021-08-09	$33.14	$33.37	$32.31	$32.58	$32.58	195,644
2021-08-06	$33.17	$33.49	$32.84	$33.30	$33.30	162,410
2021-08-05	$31.91	$32.75	$31.75	$32.74	$32.74	336,884
2021-08-04	$31.84	$32.12	$31.31	$31.65	$31.65	258,027
2021-08-03	$31.90	$32.20	$31.13	$32.19	$32.19	308,258
2021-08-02	$33.15	$33.85	$31.80	$31.98	$31.98	291,459
2021-07-30	$33.00	$34.17	$32.61	$33.09	$33.09	387,191
2021-07-29	$32.82	$33.70	$32.63	$33.21	$33.21	217,369
2021-07-28	$32.02	$32.52	$31.19	$32.26	$32.26	168,508
2021-07-27	$31.54	$32.13	$31.16	$31.89	$31.89	144,974
2021-07-26	$31.69	$32.70	$31.69	$31.96	$31.96	163,474
2021-07-23	$31.57	$31.84	$31.22	$31.65	$31.65	185,795
2021-07-22	$32.52	$32.52	$31.13	$31.38	$31.38	128,773
2021-07-21	$32.28	$32.88	$31.99	$32.33	$32.33	153,001
2021-07-20	$30.46	$32.00	$30.34	$31.70	$31.70	234,805
2021-07-19	$31.50	$32.03	$30.32	$30.45	$30.45	350,794
2021-07-16	$33.18	$33.18	$31.65	$32.42	$32.42	355,953
2021-07-15	$31.53	$32.86	$31.19	$32.76	$32.76	281,965
2021-07-14	$33.17	$33.87	$31.59	$31.59	$31.59	523,552
2021-07-13	$33.86	$33.99	$32.71	$32.78	$32.78	342,687
2021-07-12	$33.86	$34.04	$33.17	$33.94	$33.94	170,544
2021-07-09	$33.40	$34.16	$33.21	$33.93	$33.93	188,763
2021-07-08	$32.52	$33.42	$31.87	$32.77	$32.77	242,451
2021-07-07	$33.54	$34.09	$33.17	$33.52	$33.52	164,929
2021-07-06	$34.00	$34.47	$33.25	$33.56	$33.56	232,554
2021-07-02	$34.70	$34.72	$33.81	$34.22	$34.22	172,169
2021-07-01	$34.37	$34.94	$34.34	$34.64	$34.64	197,200
2021-06-30	$33.13	$34.56	$33.13	$34.21	$34.21	249,740
2021-06-29	$33.72	$33.94	$32.98	$33.52	$33.52	250,059
2021-06-28	$34.51	$34.60	$33.08	$33.46	$33.46	276,796
2021-06-25	$35.50	$35.84	$34.79	$34.79	$34.79	606,470
2021-06-24	$34.88	$35.25	$34.68	$35.10	$35.10	211,434
2021-06-23	$34.43	$34.88	$34.15	$34.45	$34.45	478,949
2021-06-22	$34.51	$34.82	$33.65	$33.94	$33.94	147,383
2021-06-21	$33.89	$34.91	$33.62	$34.63	$34.63	144,636
2021-06-18	$34.05	$34.14	$33.32	$33.46	$33.46	430,473
2021-06-17	$35.89	$36.01	$33.96	$34.58	$34.58	206,486
2021-06-16	$36.05	$36.39	$35.52	$35.91	$35.91	152,995
2021-06-15	$35.00	$36.44	$35.00	$36.33	$36.33	219,582
2021-06-14	$35.52	$35.90	$34.96	$35.05	$35.05	193,811
2021-06-11	$35.38	$35.91	$35.35	$35.61	$35.61	163,565
2021-06-10	$36.80	$36.80	$35.24	$35.25	$35.25	287,594
2021-06-09	$38.00	$38.08	$36.49	$36.62	$36.62	268,383
2021-06-08	$36.61	$37.72	$35.81	$37.60	$37.60	212,014
2021-06-07	$36.87	$37.10	$36.48	$36.60	$36.60	242,135
2021-06-04	$36.88	$36.89	$35.64	$36.55	$36.55	383,868
2021-06-03	$37.86	$37.96	$36.64	$36.88	$36.88	240,153
2021-06-02	$39.29	$39.29	$37.53	$37.84	$37.84	356,896
2021-06-01	$38.50	$39.37	$37.92	$39.12	$39.12	310,071
2021-05-28	$37.77	$37.89	$36.82	$37.87	$37.87	295,851
2021-05-27	$38.11	$38.45	$37.49	$37.76	$37.76	232,830
2021-05-26	$36.31	$37.76	$36.31	$37.60	$37.60	234,966
2021-05-25	$36.80	$37.40	$36.19	$36.19	$36.19	223,083
2021-05-24	$36.63	$36.70	$36.04	$36.63	$36.63	146,779
2021-05-21	$36.67	$37.28	$36.31	$36.45	$36.45	235,474
2021-05-20	$36.00	$36.39	$35.64	$36.17	$36.17	252,753
2021-05-19	$35.00	$35.94	$33.75	$35.90	$35.90	489,232
2021-05-18	$35.81	$36.25	$35.54	$35.56	$35.56	232,132
2021-05-17	$36.51	$36.72	$35.34	$35.81	$35.81	322,763
2021-05-14	$35.61	$37.07	$35.36	$36.85	$36.85	415,402
2021-05-13	$34.27	$35.66	$34.27	$35.37	$35.37	291,262
2021-05-12	$35.54	$35.66	$34.02	$34.22	$34.22	352,630
2021-05-11	$35.83	$35.99	$34.49	$35.61	$35.61	447,868
2021-05-10	$37.12	$37.94	$36.85	$36.88	$36.88	448,554
2021-05-07	$35.10	$37.04	$35.00	$36.85	$36.85	538,801
2021-05-06	$35.33	$35.77	$34.57	$35.36	$35.36	499,578
2021-05-05	$35.37	$35.71	$34.88	$35.10	$35.10	201,828
2021-05-04	$34.98	$35.29	$33.73	$34.92	$34.92	369,507
2021-05-03	$34.61	$36.00	$34.61	$35.54	$35.54	572,938
2021-04-30	$33.78	$35.98	$33.30	$34.24	$34.24	773,891
2021-04-29	$36.18	$36.56	$34.17	$34.53	$34.53	532,742
2021-04-28	$34.92	$36.00	$34.66	$35.70	$35.70	410,113
2021-04-27	$33.86	$34.87	$33.69	$34.76	$34.76	304,423
2021-04-26	$33.26	$34.38	$33.15	$33.82	$33.82	232,562
2021-04-23	$31.98	$33.17	$31.58	$32.85	$32.85	193,793
2021-04-22	$32.80	$32.80	$31.78	$32.10	$32.10	189,581
2021-04-21	$31.85	$32.88	$31.64	$32.85	$32.85	194,207
2021-04-20	$32.64	$32.64	$31.38	$31.89	$31.89	263,184
2021-04-19	$32.75	$33.08	$32.20	$32.90	$32.90	338,172
2021-04-16	$33.61	$33.63	$32.80	$33.04	$33.04	260,300
2021-04-15	$34.50	$34.73	$32.60	$32.99	$32.99	235,598
2021-04-14	$33.69	$34.23	$33.49	$33.96	$33.96	285,795
2021-04-13	$34.34	$34.34	$33.25	$33.52	$33.52	307,248
2021-04-12	$33.88	$34.75	$33.88	$34.32	$34.32	270,473
2021-04-09	$34.74	$34.77	$34.11	$34.42	$34.42	169,490
2021-04-08	$34.51	$34.79	$33.70	$34.50	$34.50	475,966
2021-04-07	$35.34	$35.57	$34.66	$34.72	$34.72	203,947
2021-04-06	$36.05	$36.13	$35.20	$35.26	$35.26	197,472
2021-04-05	$36.71	$36.93	$35.32	$35.76	$35.76	274,567
2021-04-01	$35.60	$36.22	$35.23	$36.09	$36.09	297,832
2021-03-31	$35.92	$36.38	$35.14	$35.48	$35.48	313,882
2021-03-30	$34.88	$36.05	$34.66	$35.96	$35.96	300,525
2021-03-29	$34.86	$35.52	$33.99	$34.14	$34.14	348,463
2021-03-26	$35.74	$35.74	$34.88	$35.55	$35.55	469,070
2021-03-25	$33.20	$35.28	$32.88	$35.08	$35.08	266,331
2021-03-24	$35.11	$36.07	$33.84	$33.91	$33.91	269,155
2021-03-23	$36.38	$36.69	$34.16	$34.39	$34.39	337,389
2021-03-22	$37.18	$37.18	$35.75	$36.83	$36.83	296,945
2021-03-19	$37.21	$37.51	$36.11	$36.60	$36.60	684,081
2021-03-18	$36.45	$38.01	$36.08	$37.17	$37.17	571,567
2021-03-17	$36.15	$36.98	$35.34	$36.26	$36.26	704,679
2021-03-16	$38.88	$39.04	$36.06	$36.24	$36.24	720,536
2021-03-15	$40.46	$40.63	$39.16	$39.50	$39.50	534,959
2021-03-12	$40.00	$41.06	$39.60	$40.48	$40.48	540,226
2021-03-11	$38.46	$39.98	$38.31	$39.92	$39.92	522,141
2021-03-10	$37.25	$39.13	$36.55	$38.46	$38.46	666,146
2021-03-09	$36.50	$37.13	$35.13	$36.97	$36.97	425,863
2021-03-08	$35.36	$36.53	$34.80	$36.49	$36.49	486,828
2021-03-05	$34.28	$35.38	$34.01	$35.03	$35.03	712,749
2021-03-04	$31.96	$33.54	$31.51	$33.53	$33.53	659,022
2021-03-03	$31.00	$32.49	$30.59	$32.00	$32.00	500,185
2021-03-02	$31.39	$31.46	$30.50	$30.72	$30.72	370,984
2021-03-01	$31.77	$32.21	$30.66	$31.50	$31.50	516,793
2021-02-26	$30.66	$31.12	$29.31	$30.70	$30.70	414,530
2021-02-25	$31.11	$31.11	$30.00	$30.50	$30.50	478,745
2021-02-24	$30.00	$31.21	$29.63	$30.64	$30.64	367,672
2021-02-23	$29.30	$29.82	$28.21	$29.64	$29.64	591,087
2021-02-22	$28.81	$30.30	$28.78	$29.50	$29.50	364,366
2021-02-19	$29.05	$30.25	$28.95	$29.27	$29.27	567,024
2021-02-18	$29.02	$29.12	$27.90	$29.01	$29.01	326,362
2021-02-17	$27.65	$29.53	$27.00	$29.13	$29.13	718,669
2021-02-16	$28.46	$29.42	$28.38	$29.40	$29.40	508,657
2021-02-12	$28.93	$29.57	$28.43	$28.50	$28.50	528,585
2021-02-11	$28.25	$28.86	$28.02	$28.80	$28.80	353,910
2021-02-10	$28.91	$29.00	$28.01	$28.07	$28.07	324,739
2021-02-09	$28.25	$29.35	$28.25	$28.84	$28.84	629,642
2021-02-08	$28.37	$29.08	$28.03	$28.42	$28.42	439,836
2021-02-05	$26.50	$28.80	$26.25	$27.94	$27.94	970,687
2021-02-04	$24.00	$25.90	$23.88	$25.61	$25.61	737,654
2021-02-03	$23.40	$24.09	$23.15	$24.01	$24.01	256,358
2021-02-02	$23.17	$23.85	$23.00	$23.56	$23.56	299,776
2021-02-01	$23.06	$23.29	$22.01	$22.87	$22.87	446,958
2021-01-29	$23.71	$24.08	$22.55	$22.60	$22.60	452,521
2021-01-28	$22.97	$23.98	$22.84	$23.71	$23.71	328,302
2021-01-27	$22.89	$23.25	$22.33	$22.67	$22.67	354,315
2021-01-26	$23.93	$24.12	$23.07	$23.51	$23.51	298,463
2021-01-25	$24.40	$24.56	$23.50	$23.66	$23.66	490,731
2021-01-22	$24.18	$24.63	$23.53	$24.38	$24.38	428,210
2021-01-21	$25.75	$25.92	$24.53	$24.67	$24.67	370,951
2021-01-20	$25.79	$26.03	$25.12	$25.44	$25.44	421,001
2021-01-19	$26.77	$26.98	$25.62	$25.73	$25.73	376,466
2021-01-15	$26.14	$26.76	$25.59	$26.37	$26.37	520,507
2021-01-14	$25.39	$27.72	$25.27	$26.65	$26.65	506,343
2021-01-13	$25.72	$25.78	$24.90	$25.03	$25.03	177,338
2021-01-12	$25.75	$26.22	$25.58	$25.62	$25.62	197,783
2021-01-11	$25.01	$25.58	$24.95	$25.56	$25.56	218,089
2021-01-08	$26.59	$26.72	$24.90	$25.37	$25.37	358,983
2021-01-07	$25.93	$26.92	$25.81	$26.38	$26.38	595,353
2021-01-06	$24.15	$25.48	$24.12	$25.32	$25.32	673,392
2021-01-05	$22.94	$23.91	$22.94	$23.56	$23.56	293,877
2021-01-04	$24.94	$25.24	$22.77	$23.06	$23.06	592,601
2020-12-31	$24.37	$25.03	$24.12	$24.77	$24.77	171,813
2020-12-30	$24.43	$24.61	$24.11	$24.38	$24.38	181,658
2020-12-29	$25.88	$25.88	$24.38	$24.52	$24.52	330,458
2020-12-28	$26.09	$26.83	$25.46	$25.88	$25.88	364,279
2020-12-24	$25.79	$25.85	$25.20	$25.78	$25.78	123,610
2020-12-23	$25.23	$26.48	$25.23	$25.74	$25.74	343,597
2020-12-22	$24.15	$25.14	$24.15	$24.96	$24.96	366,472
2020-12-21	$23.75	$24.40	$23.50	$24.14	$24.14	402,418
2020-12-18	$24.00	$24.62	$23.85	$24.05	$24.05	1,540,636
2020-12-17	$23.85	$24.10	$23.72	$23.91	$23.91	152,828
2020-12-16	$23.86	$24.17	$23.62	$23.79	$23.79	188,417
2020-12-15	$23.36	$24.06	$23.15	$23.97	$23.97	287,249
2020-12-14	$22.75	$23.43	$22.75	$23.21	$23.21	291,497
2020-12-11	$22.53	$22.74	$22.34	$22.55	$22.55	313,650
2020-12-10	$22.24	$22.95	$22.24	$22.77	$22.77	251,809
2020-12-09	$22.73	$22.92	$22.29	$22.60	$22.60	173,199
2020-12-08	$22.16	$22.65	$21.93	$22.48	$22.48	404,120
2020-12-07	$22.54	$22.81	$22.29	$22.39	$22.39	177,880
2020-12-04	$22.37	$22.70	$22.07	$22.63	$22.63	195,626
2020-12-03	$22.68	$22.74	$22.22	$22.37	$22.37	296,903
2020-12-02	$21.95	$22.89	$21.91	$22.77	$22.77	201,967
2020-12-01	$21.20	$22.26	$21.00	$21.98	$21.98	326,671
2020-11-30	$21.83	$21.95	$20.81	$20.91	$20.91	359,778
2020-11-27	$22.00	$22.00	$21.56	$21.88	$21.88	100,480
2020-11-25	$21.75	$22.60	$21.33	$22.15	$22.15	327,753
2020-11-24	$22.00	$22.58	$21.75	$22.05	$22.05	356,905
2020-11-23	$21.26	$21.94	$21.02	$21.77	$21.77	219,933
2020-11-20	$21.32	$21.68	$20.87	$20.92	$20.92	169,409
2020-11-19	$21.25	$21.61	$20.70	$21.55	$21.55	402,831
2020-11-18	$21.63	$22.10	$21.36	$21.39	$21.39	226,175
2020-11-17	$20.56	$21.59	$20.24	$21.53	$21.53	374,606
2020-11-16	$21.43	$21.64	$20.90	$20.99	$20.99	327,718
2020-11-13	$20.32	$21.06	$20.32	$20.71	$20.71	347,212
2020-11-12	$20.48	$20.59	$19.83	$20.11	$20.11	467,187
2020-11-11	$21.04	$21.13	$20.41	$20.86	$20.86	420,473
2020-11-10	$20.16	$21.03	$20.10	$21.03	$21.03	615,941
2020-11-09	$19.51	$20.27	$19.36	$19.87	$19.87	447,817
2020-11-06	$18.80	$18.80	$17.98	$18.03	$18.03	523,783
2020-11-05	$17.55	$18.60	$17.55	$18.38	$18.38	762,526
2020-11-04	$16.36	$17.55	$16.15	$17.46	$17.46	419,930
2020-11-03	$16.19	$16.73	$16.19	$16.65	$16.65	436,923
2020-11-02	$15.58	$16.00	$15.50	$15.75	$15.75	271,589
2020-10-30	$16.00	$16.12	$15.13	$15.35	$15.35	568,387
2020-10-29	$16.74	$16.79	$16.10	$16.15	$16.15	609,777
2020-10-28	$19.00	$19.01	$16.65	$16.75	$16.75	1,445,625
2020-10-27	$16.85	$18.67	$16.73	$18.49	$18.49	870,695
2020-10-26	$17.11	$17.11	$16.66	$16.94	$16.94	191,204
2020-10-23	$17.42	$17.63	$17.04	$17.41	$17.41	259,670
2020-10-22	$17.20	$17.36	$16.79	$17.32	$17.32	204,016
2020-10-21	$17.44	$17.60	$17.09	$17.10	$17.10	258,505
2020-10-20	$17.37	$17.83	$17.21	$17.46	$17.46	391,587
2020-10-19	$17.32	$17.71	$17.16	$17.21	$17.21	307,076
2020-10-16	$17.48	$17.63	$17.11	$17.22	$17.22	495,678
2020-10-15	$17.51	$17.76	$17.06	$17.63	$17.63	520,151
2020-10-14	$18.53	$18.58	$17.73	$17.76	$17.76	454,591
2020-10-13	$18.72	$18.91	$18.16	$18.54	$18.54	431,769
2020-10-12	$19.25	$19.52	$18.57	$18.74	$18.74	2,111,500
2020-10-09	$19.08	$20.12	$18.84	$19.19	$19.19	832,376
2020-10-08	$18.00	$18.91	$17.83	$18.84	$18.84	347,117
2020-10-07	$17.72	$18.08	$17.28	$17.78	$17.78	369,994
2020-10-06	$17.76	$18.33	$17.40	$17.42	$17.42	321,893
2020-10-05	$17.22	$17.79	$17.22	$17.76	$17.76	286,914
2020-10-02	$16.38	$17.50	$16.10	$17.20	$17.20	247,144
2020-10-01	$16.42	$16.89	$15.82	$16.86	$16.86	288,990
2020-09-30	$15.94	$16.58	$15.94	$16.39	$16.39	302,073
2020-09-29	$15.99	$16.17	$15.70	$15.90	$15.90	184,251
2020-09-28	$15.97	$16.48	$15.96	$16.01	$16.01	181,580
2020-09-25	$15.27	$15.73	$15.25	$15.62	$15.62	183,391
2020-09-24	$15.93	$15.93	$15.34	$15.41	$15.41	258,113
2020-09-23	$16.18	$16.56	$15.97	$15.99	$15.99	283,544
2020-09-22	$16.00	$16.28	$15.87	$16.18	$16.18	289,426
2020-09-21	$16.00	$16.22	$15.54	$16.03	$16.03	333,069
2020-09-18	$16.69	$17.02	$16.25	$16.55	$16.55	639,905
2020-09-17	$16.46	$17.10	$16.29	$16.64	$16.64	161,073
2020-09-16	$16.63	$17.02	$16.26	$16.76	$16.76	281,185
2020-09-15	$16.92	$17.03	$16.51	$16.63	$16.63	143,569
2020-09-14	$16.74	$16.89	$16.55	$16.78	$16.78	235,489
2020-09-11	$16.64	$16.73	$16.19	$16.55	$16.55	225,101
2020-09-10	$17.38	$17.78	$16.61	$16.63	$16.63	215,921
2020-09-09	$17.65	$17.82	$17.33	$17.34	$17.34	246,653
2020-09-08	$17.64	$17.75	$17.08	$17.48	$17.48	311,921
2020-09-04	$18.21	$18.53	$17.32	$17.85	$17.85	252,656
2020-09-03	$18.28	$18.62	$17.40	$17.79	$17.79	370,092
2020-09-02	$17.85	$18.20	$17.60	$18.16	$18.16	262,323
2020-09-01	$17.05	$17.83	$16.75	$17.80	$17.80	383,902
2020-08-31	$17.86	$17.86	$16.80	$17.08	$17.08	462,580
2020-08-28	$17.29	$17.95	$17.21	$17.93	$17.93	488,024
2020-08-27	$16.73	$17.39	$16.73	$17.18	$17.18	391,965
2020-08-26	$16.59	$16.97	$16.51	$16.71	$16.71	557,978
2020-08-25	$17.02	$17.35	$16.42	$16.62	$16.62	174,103
2020-08-24	$16.45	$17.14	$16.30	$16.81	$16.81	275,123
2020-08-21	$15.78	$16.37	$15.78	$16.21	$16.21	411,933
2020-08-20	$16.44	$16.58	$15.97	$15.99	$15.99	355,537
2020-08-19	$16.37	$17.06	$15.49	$16.73	$16.73	539,473
2020-08-18	$17.40	$17.69	$16.29	$16.45	$16.45	527,259
2020-08-17	$18.18	$18.21	$17.44	$17.49	$17.49	303,908
2020-08-14	$17.80	$18.44	$17.64	$18.13	$18.13	185,782
2020-08-13	$18.16	$18.59	$17.89	$18.03	$18.03	163,538
2020-08-12	$18.65	$18.65	$17.84	$18.36	$18.36	293,899
2020-08-11	$18.81	$19.10	$18.11	$18.19	$18.19	245,581
2020-08-10	$17.93	$18.57	$17.93	$18.39	$18.39	512,335
2020-08-07	$17.19	$18.02	$17.02	$18.00	$18.00	368,963
2020-08-06	$17.22	$17.82	$17.08	$17.20	$17.20	308,760
2020-08-05	$16.62	$17.28	$16.23	$17.04	$17.04	393,453
2020-08-04	$16.10	$16.52	$15.98	$16.19	$16.19	364,094
2020-08-03	$16.39	$16.39	$15.77	$16.17	$16.17	410,818
2020-07-31	$15.27	$16.16	$14.97	$16.09	$16.09	868,123
2020-07-30	$15.18	$15.50	$14.59	$15.43	$15.43	663,725
2020-07-29	$14.07	$15.37	$13.74	$15.33	$15.33	1,793,256
2020-07-28	$13.54	$15.46	$13.54	$15.16	$15.16	580,412
2020-07-27	$14.02	$14.03	$13.54	$13.70	$13.70	223,272
2020-07-24	$14.15	$14.25	$13.89	$14.09	$14.09	163,459
2020-07-23	$14.26	$14.46	$14.04	$14.24	$14.24	126,343
2020-07-22	$13.91	$14.42	$13.74	$14.30	$14.30	111,146
2020-07-21	$13.68	$14.36	$13.50	$14.11	$14.11	210,936
2020-07-20	$13.86	$14.08	$13.29	$13.49	$13.49	179,103
2020-07-17	$14.37	$14.65	$14.01	$14.02	$14.02	197,200
2020-07-16	$14.39	$14.42	$13.92	$14.39	$14.39	246,900
2020-07-15	$13.79	$14.68	$13.79	$14.53	$14.53	327,800
2020-07-14	$13.81	$14.07	$13.30	$13.60	$13.60	158,000
2020-07-13	$14.11	$14.41	$13.67	$13.78	$13.78	245,100
2020-07-10	$13.49	$13.99	$13.31	$13.89	$13.89	339,100
2020-07-09	$14.31	$14.41	$13.31	$13.48	$13.48	292,400
2020-07-08	$14.02	$14.61	$13.82	$14.39	$14.39	329,300
2020-07-07	$14.69	$14.69	$13.88	$13.96	$13.96	393,600
2020-07-06	$14.96	$15.20	$14.44	$14.99	$14.99	210,800
2020-07-02	$14.91	$15.02	$14.27	$14.48	$14.48	209,500
2020-07-01	$14.92	$15.24	$14.36	$14.40	$14.40	198,000
2020-06-30	$14.90	$15.04	$14.53	$14.87	$14.87	178,900
2020-06-29	$14.62	$15.17	$14.37	$14.96	$14.96	226,700
2020-06-26	$14.94	$15.22	$14.16	$14.34	$14.34	1,095,968
2020-06-25	$14.66	$15.32	$14.39	$15.26	$15.26	342,104
2020-06-24	$14.16	$15.18	$14.13	$14.93	$14.93	689,546
2020-06-23	$14.81	$14.81	$13.76	$14.45	$14.45	372,923
2020-06-22	$13.83	$14.56	$13.64	$14.49	$14.49	281,107
2020-06-19	$14.65	$14.77	$13.79	$14.07	$14.07	1,069,729
2020-06-18	$14.58	$15.33	$14.17	$14.43	$14.43	304,260
2020-06-17	$15.85	$15.85	$14.75	$14.98	$14.98	374,545
2020-06-16	$15.90	$16.78	$15.41	$15.76	$15.76	467,856
2020-06-15	$14.63	$15.19	$14.10	$15.10	$15.10	376,962
2020-06-12	$15.46	$15.77	$14.63	$15.46	$15.46	336,873
2020-06-11	$14.51	$14.97	$13.95	$14.67	$14.67	353,497
2020-06-10	$16.84	$16.95	$15.61	$15.63	$15.63	239,113
2020-06-09	$17.23	$17.43	$16.60	$17.03	$17.03	301,924
2020-06-08	$17.56	$18.09	$17.25	$17.78	$17.78	315,581
2020-06-05	$16.39	$17.42	$16.34	$17.23	$17.23	447,682
2020-06-04	$14.20	$15.42	$14.17	$15.32	$15.32	278,741
2020-06-03	$14.46	$14.79	$14.25	$14.39	$14.39	234,467
2020-06-02	$14.05	$14.67	$13.78	$13.92	$13.92	250,336
2020-06-01	$14.22	$14.73	$13.72	$13.74	$13.74	277,257
2020-05-29	$13.84	$14.29	$13.22	$14.15	$14.15	699,911
2020-05-28	$14.69	$15.08	$14.09	$14.24	$14.24	333,967
2020-05-27	$13.75	$14.43	$13.24	$14.39	$14.39	333,148
2020-05-26	$13.55	$13.65	$13.07	$13.22	$13.22	245,786
2020-05-22	$12.94	$12.94	$12.30	$12.58	$12.58	263,150
2020-05-21	$12.86	$13.17	$12.66	$12.92	$12.92	234,376
2020-05-20	$12.27	$13.51	$12.12	$12.93	$12.93	507,680
2020-05-19	$12.25	$12.34	$11.76	$11.85	$11.85	426,085
2020-05-18	$11.50	$12.67	$11.50	$12.47	$12.47	589,502
2020-05-15	$10.59	$10.92	$10.42	$10.76	$10.76	520,973
2020-05-14	$10.00	$10.74	$9.43	$10.66	$10.66	363,020
2020-05-13	$11.36	$11.58	$10.25	$10.30	$10.30	507,099
2020-05-12	$12.55	$12.83	$11.57	$11.68	$11.68	310,380
2020-05-11	$13.39	$13.39	$12.15	$12.50	$12.50	393,575
2020-05-08	$12.25	$13.79	$12.08	$13.51	$13.51	349,210
2020-05-07	$11.99	$12.45	$11.73	$11.86	$11.86	462,646
2020-05-06	$12.73	$13.05	$11.72	$11.77	$11.77	435,944
2020-05-05	$14.06	$14.50	$13.00	$13.04	$13.04	397,831
2020-05-04	$13.29	$13.89	$12.59	$13.71	$13.71	496,601
2020-05-01	$15.26	$15.26	$13.56	$13.63	$13.63	435,598
2020-04-30	$17.01	$17.02	$15.20	$16.04	$16.04	598,483
2020-04-29	$16.35	$18.38	$16.35	$17.83	$17.83	1,253,516
2020-04-28	$15.25	$15.99	$14.20	$15.25	$15.25	1,205,281
2020-04-27	$13.62	$14.80	$13.61	$14.64	$14.64	400,985
2020-04-24	$13.16	$13.48	$12.62	$13.34	$13.34	375,630
2020-04-23	$11.85	$13.29	$11.85	$13.10	$13.10	372,907
2020-04-22	$12.49	$12.71	$11.88	$11.90	$11.90	413,224
2020-04-21	$13.39	$13.80	$12.45	$12.47	$12.47	441,815
2020-04-20	$13.74	$14.37	$13.52	$14.04	$14.04	445,698
2020-04-17	$13.37	$14.55	$13.37	$14.31	$14.31	378,785
2020-04-16	$13.05	$13.42	$12.45	$12.92	$12.92	526,132
2020-04-15	$13.29	$13.75	$13.12	$13.14	$13.14	517,196
2020-04-14	$14.36	$14.87	$13.65	$14.11	$14.11	475,959
2020-04-13	$16.99	$17.15	$14.29	$14.46	$14.46	326,171
2020-04-09	$15.68	$17.25	$15.66	$15.85	$15.85	475,685
2020-04-08	$14.04	$15.77	$13.92	$14.97	$14.97	729,422
2020-04-07	$13.24	$14.30	$13.16	$13.89	$13.89	666,740
2020-04-06	$11.86	$12.94	$11.58	$12.71	$12.71	581,960
2020-04-03	$11.92	$12.01	$11.01	$11.35	$11.35	582,794
2020-04-02	$12.29	$12.84	$11.65	$12.06	$12.06	395,581
2020-04-01	$13.52	$14.02	$12.09	$12.29	$12.29	457,753
2020-03-31	$15.28	$15.68	$14.36	$14.49	$14.49	566,679
2020-03-30	$14.74	$15.46	$13.83	$15.36	$15.36	306,114
2020-03-27	$13.82	$15.02	$13.16	$14.55	$14.55	337,934
2020-03-26	$14.02	$15.42	$13.96	$14.33	$14.33	378,718
2020-03-25	$12.90	$15.58	$12.53	$13.88	$13.88	482,805
2020-03-24	$10.95	$12.91	$10.59	$12.73	$12.73	545,444
2020-03-23	$10.26	$10.77	$9.33	$10.45	$10.45	469,064
2020-03-20	$10.22	$11.44	$9.43	$9.99	$9.99	836,729
2020-03-19	$8.56	$11.09	$7.98	$10.25	$10.25	664,421
2020-03-18	$12.65	$12.98	$7.84	$8.59	$8.59	1,465,208
2020-03-17	$13.93	$14.11	$12.44	$13.84	$13.84	727,354
2020-03-16	$14.20	$15.97	$13.59	$13.84	$13.84	603,156
2020-03-13	$16.09	$17.12	$15.50	$16.30	$16.30	572,850
2020-03-12	$15.02	$16.33	$14.40	$15.24	$15.24	450,530
2020-03-11	$17.05	$17.16	$15.93	$16.24	$16.24	513,235
2020-03-10	$17.45	$17.85	$17.04	$17.55	$17.55	312,983
2020-03-09	$17.23	$17.65	$15.93	$16.95	$16.95	405,934
2020-03-06	$18.00	$19.50	$18.00	$18.74	$18.74	354,231
2020-03-05	$19.10	$19.16	$18.44	$18.77	$18.77	354,962
2020-03-04	$19.49	$20.64	$19.41	$19.59	$19.59	381,189
2020-03-03	$19.35	$19.83	$18.85	$19.10	$19.10	306,614
2020-03-02	$19.14	$19.74	$18.73	$19.56	$19.56	436,394
2020-02-28	$18.90	$19.83	$18.73	$19.22	$19.22	444,026
2020-02-27	$19.54	$20.35	$19.06	$19.54	$19.54	354,728
2020-02-26	$20.53	$20.99	$19.91	$19.93	$19.93	223,984
2020-02-25	$21.86	$21.86	$20.42	$20.54	$20.54	236,539
2020-02-24	$21.20	$22.02	$21.08	$21.89	$21.89	242,378
2020-02-21	$21.99	$22.69	$21.94	$21.97	$21.97	270,572
2020-02-20	$21.40	$22.04	$21.28	$21.80	$21.80	263,799
2020-02-19	$20.80	$21.49	$20.75	$21.46	$21.46	238,947
2020-02-18	$21.11	$21.37	$20.55	$21.05	$21.05	289,646
2020-02-14	$22.05	$22.24	$21.29	$21.81	$21.81	225,430
2020-02-13	$21.47	$22.29	$21.41	$22.19	$22.19	186,852
2020-02-12	$22.05	$22.12	$21.51	$21.55	$21.55	209,698
2020-02-11	$20.84	$22.02	$20.79	$21.91	$21.91	223,879
2020-02-10	$20.61	$21.10	$20.50	$20.73	$20.73	252,509
2020-02-07	$20.81	$21.20	$20.51	$20.61	$20.61	309,876
2020-02-06	$21.09	$21.31	$20.40	$21.01	$21.01	531,088
2020-02-05	$20.72	$21.31	$20.28	$20.93	$20.93	417,181
2020-02-04	$21.16	$21.40	$20.15	$20.50	$20.50	533,143
2020-02-03	$25.06	$25.27	$20.60	$20.92	$20.92	1,038,387
2020-01-31	$26.67	$26.67	$24.90	$25.06	$25.06	384,923
2020-01-30	$26.75	$29.33	$25.56	$26.79	$26.79	787,106
2020-01-29	$24.25	$25.34	$24.00	$25.33	$25.33	581,979
2020-01-28	$23.92	$24.38	$23.82	$24.17	$24.17	222,643
2020-01-27	$23.14	$23.90	$23.14	$23.80	$23.80	200,690
2020-01-24	$23.46	$23.78	$22.86	$23.71	$23.71	294,429
2020-01-23	$23.51	$23.57	$23.04	$23.40	$23.40	323,344
2020-01-22	$24.11	$24.35	$23.58	$23.59	$23.59	330,062
2020-01-21	$24.11	$24.31	$23.76	$23.94	$23.94	263,691
2020-01-17	$24.32	$24.45	$23.95	$24.35	$24.35	162,941
2020-01-16	$23.34	$24.36	$23.23	$24.14	$24.14	247,714
2020-01-15	$22.23	$23.07	$22.12	$23.04	$23.04	409,497
2020-01-14	$22.30	$22.56	$22.17	$22.33	$22.33	216,608
2020-01-13	$22.27	$22.50	$21.93	$22.32	$22.32	235,071
2020-01-10	$23.03	$23.07	$22.23	$22.25	$22.25	295,354
2020-01-09	$23.27	$23.38	$22.92	$22.97	$22.97	211,212
2020-01-08	$23.05	$23.28	$22.93	$23.12	$23.12	159,131
2020-01-07	$23.50	$23.53	$23.00	$23.05	$23.05	171,212
2020-01-06	$23.43	$23.81	$23.00	$23.62	$23.62	252,547
2020-01-03	$23.82	$23.93	$23.38	$23.69	$23.69	248,621
2020-01-02	$24.37	$24.57	$23.76	$24.14	$24.14	238,173
2019-12-31	$23.31	$24.13	$23.06	$24.06	$24.06	317,654
2019-12-30	$23.33	$23.69	$23.14	$23.34	$23.34	146,068
2019-12-27	$23.79	$23.92	$23.35	$23.39	$23.39	166,442
2019-12-26	$23.84	$24.03	$23.64	$23.71	$23.71	147,356
2019-12-24	$23.24	$23.99	$23.07	$23.80	$23.80	144,700
2019-12-23	$23.65	$23.68	$21.15	$23.12	$23.12	436,039
2019-12-20	$23.49	$23.98	$23.32	$23.65	$23.65	1,109,452
2019-12-19	$23.72	$23.72	$23.03	$23.40	$23.40	239,365
2019-12-18	$23.62	$23.78	$23.34	$23.76	$23.76	161,480
2019-12-17	$23.18	$23.65	$22.94	$23.53	$23.53	189,847
2019-12-16	$22.94	$23.82	$22.94	$23.24	$23.24	251,482
2019-12-13	$23.40	$23.60	$22.55	$22.72	$22.72	175,479
2019-12-12	$23.00	$23.63	$23.00	$23.40	$23.40	357,153
2019-12-11	$23.16	$23.31	$22.69	$22.88	$22.88	140,778
2019-12-10	$23.30	$23.61	$22.95	$23.13	$23.13	126,178
2019-12-09	$23.30	$23.78	$23.12	$23.30	$23.30	190,337
2019-12-06	$23.15	$23.93	$23.02	$23.35	$23.35	230,122
2019-12-05	$23.18	$23.42	$22.61	$22.73	$22.73	321,612
2019-12-04	$22.81	$23.25	$22.60	$23.06	$23.06	289,770
2019-12-03	$22.36	$22.67	$22.02	$22.54	$22.54	213,197
2019-12-02	$23.19	$23.43	$22.55	$22.64	$22.64	207,476
2019-11-29	$22.75	$23.25	$22.73	$23.03	$23.03	83,530
2019-11-27	$22.93	$23.37	$22.72	$22.82	$22.82	136,907
2019-11-26	$22.89	$23.24	$22.70	$22.87	$22.87	191,576
2019-11-25	$22.45	$23.31	$22.45	$22.84	$22.84	204,334
2019-11-22	$22.00	$22.39	$21.92	$22.34	$22.34	235,707
2019-11-21	$22.15	$22.56	$21.82	$21.89	$21.89	243,084
2019-11-20	$21.40	$22.29	$21.05	$21.93	$21.93	452,912
2019-11-19	$21.97	$22.00	$20.98	$21.32	$21.32	447,285
2019-11-18	$22.46	$22.90	$21.82	$21.90	$21.90	262,538
2019-11-15	$24.29	$24.29	$21.43	$22.46	$22.46	730,201
2019-11-14	$23.75	$24.23	$23.73	$24.07	$24.07	266,946
2019-11-13	$24.45	$24.49	$23.75	$23.93	$23.93	187,216
2019-11-12	$24.63	$24.80	$24.33	$24.65	$24.65	182,709
2019-11-11	$24.08	$24.77	$24.07	$24.68	$24.68	178,580
2019-11-08	$23.68	$24.35	$23.60	$24.33	$24.33	180,817
2019-11-07	$24.26	$24.93	$23.89	$23.89	$23.89	296,038
2019-11-06	$24.63	$24.85	$24.06	$24.06	$24.06	272,858
2019-11-05	$25.00	$25.46	$24.71	$24.72	$24.72	163,761
2019-11-04	$24.25	$25.08	$24.21	$24.97	$24.97	328,033
2019-11-01	$23.73	$24.22	$23.65	$24.18	$24.18	285,575
2019-10-31	$23.90	$23.93	$22.79	$23.49	$23.49	349,047
2019-10-30	$23.62	$24.39	$23.57	$24.03	$24.03	355,409
2019-10-29	$23.72	$23.90	$23.19	$23.62	$23.62	328,224
2019-10-28	$22.82	$23.95	$22.82	$23.88	$23.88	285,378
2019-10-25	$20.00	$23.15	$19.65	$22.57	$22.57	622,220
2019-10-24	$20.82	$21.01	$20.05	$20.34	$20.34	179,152
2019-10-23	$20.99	$21.05	$20.61	$20.80	$20.80	108,635
2019-10-22	$21.16	$21.35	$20.96	$21.01	$21.01	77,021
2019-10-21	$20.91	$21.47	$20.91	$21.08	$21.08	193,017
2019-10-18	$20.72	$21.02	$20.53	$20.65	$20.65	163,425
2019-10-17	$20.44	$20.96	$20.44	$20.85	$20.85	183,635
2019-10-16	$20.49	$20.92	$20.31	$20.34	$20.34	115,711
2019-10-15	$19.95	$20.74	$19.79	$20.53	$20.53	207,571
2019-10-14	$19.78	$20.23	$19.40	$19.80	$19.80	143,062
2019-10-11	$20.04	$20.66	$19.87	$19.88	$19.88	180,531
2019-10-10	$19.80	$20.27	$19.61	$19.67	$19.67	154,142
2019-10-09	$20.16	$20.18	$19.43	$19.71	$19.71	200,275
2019-10-08	$20.29	$20.34	$19.95	$19.97	$19.97	193,566
2019-10-07	$20.45	$20.81	$20.29	$20.43	$20.43	450,284
2019-10-04	$20.22	$20.83	$20.10	$20.63	$20.63	178,887
2019-10-03	$20.52	$20.67	$20.08	$20.13	$20.13	267,492
2019-10-02	$20.37	$20.83	$20.24	$20.77	$20.77	243,703
2019-10-01	$20.82	$21.22	$20.10	$20.47	$20.47	263,191
2019-09-30	$21.18	$21.28	$20.52	$20.75	$20.75	318,625
2019-09-27	$21.80	$21.90	$20.86	$21.18	$21.18	366,675
2019-09-26	$22.56	$22.91	$21.50	$21.54	$21.54	176,741
2019-09-25	$22.07	$22.90	$22.07	$22.66	$22.66	203,596
2019-09-24	$22.00	$22.36	$21.92	$21.99	$21.99	335,206
2019-09-23	$21.78	$22.29	$21.66	$22.00	$22.00	179,757
2019-09-20	$22.35	$22.48	$21.96	$22.05	$22.05	375,946
2019-09-19	$22.99	$23.38	$22.34	$22.40	$22.40	162,247
2019-09-18	$23.72	$23.72	$22.56	$22.97	$22.97	276,883
2019-09-17	$24.23	$24.35	$23.73	$23.75	$23.75	165,293
2019-09-16	$24.35	$24.50	$23.67	$24.28	$24.28	160,086
2019-09-13	$24.44	$25.43	$24.44	$24.49	$24.49	289,321
2019-09-12	$24.03	$24.74	$23.76	$24.26	$24.26	269,020
2019-09-11	$24.02	$24.07	$23.56	$24.07	$24.07	188,593
2019-09-10	$24.50	$24.64	$23.94	$24.01	$24.01	191,983
2019-09-09	$23.39	$24.36	$23.39	$24.35	$24.35	185,644
2019-09-06	$23.46	$23.69	$23.06	$23.27	$23.27	107,828
2019-09-05	$23.21	$24.03	$23.00	$23.40	$23.40	166,831
2019-09-04	$23.39	$23.49	$22.74	$22.83	$22.83	218,350
2019-09-03	$23.79	$23.79	$22.89	$23.21	$23.21	300,264
2019-08-30	$24.27	$24.28	$23.61	$23.90	$23.90	290,204
2019-08-29	$24.33	$24.34	$23.80	$23.99	$23.99	153,859
2019-08-28	$23.68	$24.14	$23.40	$24.03	$24.03	213,187
2019-08-27	$24.65	$24.70	$23.58	$23.61	$23.61	193,442
2019-08-26	$24.49	$24.63	$23.83	$24.50	$24.50	145,053
2019-08-23	$24.81	$24.94	$24.10	$24.18	$24.18	313,511
2019-08-22	$24.89	$25.29	$24.41	$24.85	$24.85	247,986
2019-08-21	$24.37	$24.81	$24.17	$24.73	$24.73	251,511
2019-08-20	$24.89	$24.98	$24.05	$24.16	$24.16	283,320
2019-08-19	$25.03	$25.36	$24.78	$24.93	$24.93	305,645
2019-08-16	$24.48	$24.95	$24.29	$24.66	$24.66	223,595
2019-08-15	$25.11	$25.21	$24.39	$24.41	$24.41	202,454
2019-08-14	$25.59	$25.90	$24.83	$25.09	$25.09	229,480
2019-08-13	$26.09	$27.10	$26.08	$26.23	$26.23	181,544
2019-08-12	$26.16	$26.39	$25.72	$25.94	$25.94	221,680
2019-08-09	$26.40	$26.56	$26.03	$26.30	$26.30	214,697
2019-08-08	$26.16	$26.73	$26.16	$26.43	$26.43	245,910
2019-08-07	$25.61	$26.05	$25.38	$26.04	$26.04	209,726
2019-08-06	$26.23	$26.34	$25.49	$26.05	$26.05	234,413
2019-08-05	$25.92	$26.37	$25.63	$26.03	$26.03	391,467
2019-08-02	$26.92	$26.95	$26.12	$26.48	$26.48	226,521
2019-08-01	$27.27	$27.88	$26.72	$27.17	$27.17	294,883
2019-07-31	$27.27	$27.63	$26.88	$26.95	$26.95	490,724
2019-07-30	$26.14	$27.48	$26.00	$27.22	$27.22	464,024
2019-07-29	$25.17	$26.80	$25.17	$26.55	$26.55	778,072
2019-07-26	$22.79	$26.67	$22.79	$25.23	$25.23	1,310,954
2019-07-25	$22.52	$22.76	$22.06	$22.50	$22.50	544,050
2019-07-24	$21.49	$22.62	$21.49	$22.61	$22.61	279,647
2019-07-23	$21.32	$21.86	$21.23	$21.68	$21.68	178,258
2019-07-22	$21.27	$21.60	$21.08	$21.20	$21.20	181,233
2019-07-19	$21.25	$21.37	$21.11	$21.29	$21.29	199,831
2019-07-18	$21.18	$21.53	$21.18	$21.34	$21.34	129,334
2019-07-17	$21.31	$21.42	$20.95	$21.23	$21.23	128,224
2019-07-16	$21.15	$22.02	$21.15	$21.28	$21.28	184,056
2019-07-15	$21.00	$21.29	$20.62	$21.12	$21.12	249,958
2019-07-12	$21.23	$21.25	$20.78	$20.92	$20.92	344,726
2019-07-11	$21.20	$21.32	$20.80	$21.12	$21.12	166,306
2019-07-10	$22.06	$22.10	$20.90	$21.06	$21.06	274,655
2019-07-09	$22.15	$22.23	$21.71	$22.05	$22.05	228,321
2019-07-08	$22.39	$22.62	$22.16	$22.32	$22.32	134,566
2019-07-05	$22.74	$22.84	$22.37	$22.52	$22.52	126,423
2019-07-03	$23.45	$23.45	$22.72	$22.73	$22.73	95,113
2019-07-02	$23.13	$23.49	$23.00	$23.30	$23.30	160,572
2019-07-01	$23.43	$23.69	$22.72	$23.15	$23.15	226,009
2019-06-28	$22.66	$23.23	$22.45	$23.05	$23.05	750,500
2019-06-27	$21.55	$22.53	$21.01	$22.53	$22.53	323,844
2019-06-26	$22.25	$22.36	$22.01	$22.16	$22.16	151,159
2019-06-25	$22.36	$22.46	$21.91	$22.16	$22.16	269,337
2019-06-24	$23.23	$23.35	$22.31	$22.36	$22.36	297,663
2019-06-21	$22.95	$23.09	$22.33	$23.08	$23.08	372,249
2019-06-20	$23.80	$23.81	$22.71	$22.99	$22.99	218,647
2019-06-19	$23.23	$23.65	$23.07	$23.48	$23.48	207,890
2019-06-18	$23.32	$23.76	$23.14	$23.27	$23.27	173,816
2019-06-17	$23.48	$23.60	$23.21	$23.32	$23.32	270,592
2019-06-14	$24.07	$24.10	$23.36	$23.58	$23.58	145,681
2019-06-13	$24.25	$24.40	$23.97	$24.08	$24.08	206,796
2019-06-12	$23.82	$24.22	$23.77	$24.11	$24.11	295,302
2019-06-11	$23.72	$23.98	$23.38	$23.78	$23.78	250,509
2019-06-10	$23.35	$23.86	$23.30	$23.51	$23.51	123,395
2019-06-07	$23.02	$23.41	$23.00	$23.17	$23.17	229,442
2019-06-06	$23.01	$23.21	$22.56	$22.99	$22.99	127,601
2019-06-05	$23.17	$23.24	$22.90	$23.00	$23.00	275,445
2019-06-04	$22.46	$23.21	$22.46	$23.18	$23.18	160,705
2019-06-03	$21.51	$22.31	$21.49	$22.20	$22.20	318,139
2019-05-31	$21.41	$21.64	$20.95	$21.35	$21.35	230,067
2019-05-30	$22.20	$22.49	$21.53	$21.88	$21.88	140,069
2019-05-29	$22.15	$22.28	$21.86	$22.14	$22.14	260,634
2019-05-28	$22.71	$23.02	$22.36	$22.51	$22.51	181,349
2019-05-24	$21.70	$23.03	$21.70	$22.80	$22.80	492,430
2019-05-23	$22.16	$22.16	$21.06	$21.50	$21.50	374,752
2019-05-22	$22.35	$22.84	$22.34	$22.48	$22.48	213,794
2019-05-21	$22.32	$22.56	$22.20	$22.56	$22.56	230,659
2019-05-20	$22.52	$22.74	$22.01	$22.19	$22.19	149,172
2019-05-17	$22.79	$23.11	$22.55	$22.73	$22.73	275,433
2019-05-16	$23.10	$23.10	$22.87	$23.03	$23.03	266,135
2019-05-15	$22.69	$23.14	$22.42	$22.94	$22.94	353,433
2019-05-14	$23.08	$23.41	$22.87	$23.00	$23.00	182,503
2019-05-13	$24.37	$24.69	$22.78	$23.06	$23.06	328,754
2019-05-10	$25.20	$25.40	$24.63	$24.84	$24.84	186,441
2019-05-09	$25.28	$25.28	$24.67	$25.20	$25.20	190,309
2019-05-08	$26.28	$26.54	$25.29	$25.47	$25.47	193,686
2019-05-07	$26.45	$26.87	$26.21	$26.42	$26.42	195,649
2019-05-06	$26.09	$26.89	$25.91	$26.74	$26.74	167,378
2019-05-03	$26.61	$27.04	$26.41	$26.58	$26.58	150,788
2019-05-02	$26.04	$27.12	$26.04	$26.61	$26.61	319,469
2019-05-01	$27.40	$27.40	$25.69	$26.04	$26.04	696,622
2019-04-30	$29.79	$29.79	$27.32	$27.43	$27.43	511,275
2019-04-29	$30.20	$30.20	$29.22	$29.72	$29.72	591,591
2019-04-26	$28.64	$31.95	$28.04	$30.32	$30.32	1,140,011
2019-04-25	$25.59	$26.94	$25.34	$26.54	$26.54	409,906
2019-04-24	$25.70	$25.96	$25.38	$25.73	$25.73	118,040
2019-04-23	$25.56	$26.18	$25.37	$25.83	$25.83	202,496
2019-04-22	$25.44	$25.50	$25.13	$25.46	$25.46	157,976
2019-04-18	$25.21	$25.67	$25.10	$25.57	$25.57	165,586
2019-04-17	$25.04	$25.40	$24.56	$25.29	$25.29	349,277
2019-04-16	$24.16	$25.18	$24.07	$24.91	$24.91	275,872
2019-04-15	$24.38	$24.49	$23.77	$24.08	$24.08	131,329
2019-04-12	$24.22	$24.43	$24.02	$24.40	$24.40	137,374
2019-04-11	$23.78	$23.90	$23.55	$23.88	$23.88	73,342
2019-04-10	$23.06	$23.75	$22.96	$23.66	$23.66	172,668
2019-04-09	$23.41	$23.67	$22.98	$22.99	$22.99	182,954
2019-04-08	$23.07	$23.72	$22.88	$23.63	$23.63	196,981
2019-04-05	$23.21	$23.39	$23.08	$23.26	$23.26	346,591
2019-04-04	$22.87	$23.34	$22.86	$23.23	$23.23	152,265
2019-04-03	$22.98	$23.17	$22.85	$22.94	$22.94	382,625
2019-04-02	$23.52	$23.52	$22.72	$22.82	$22.82	150,229
2019-04-01	$23.12	$23.72	$23.12	$23.58	$23.58	208,698
2019-03-29	$23.03	$23.14	$22.58	$22.82	$22.82	373,576
2019-03-28	$22.51	$22.90	$22.38	$22.85	$22.85	165,216
2019-03-27	$22.02	$22.60	$21.74	$22.40	$22.40	216,690
2019-03-26	$22.35	$22.59	$21.73	$22.05	$22.05	308,934
2019-03-25	$22.67	$22.94	$22.17	$22.35	$22.35	351,724
2019-03-22	$24.15	$24.15	$22.42	$22.60	$22.60	289,900
2019-03-21	$24.15	$24.62	$24.15	$24.31	$24.31	294,595
2019-03-20	$25.03	$25.03	$24.29	$24.35	$24.35	196,304
2019-03-19	$25.61	$25.72	$25.01	$25.06	$25.06	186,685
2019-03-18	$24.88	$25.53	$24.88	$25.47	$25.47	239,268
2019-03-15	$24.85	$25.19	$24.60	$24.74	$24.74	630,801
2019-03-14	$24.47	$24.83	$24.41	$24.71	$24.71	201,871
2019-03-13	$23.88	$24.63	$23.73	$24.45	$24.45	291,915
2019-03-12	$24.20	$24.30	$23.61	$23.68	$23.68	240,211
2019-03-11	$24.23	$24.38	$23.98	$24.23	$24.23	189,944
2019-03-08	$24.06	$24.60	$23.92	$24.21	$24.21	113,083
2019-03-07	$24.87	$24.92	$23.97	$24.18	$24.18	364,557
2019-03-06	$25.43	$25.43	$24.92	$24.99	$24.99	383,192
2019-03-05	$25.50	$25.50	$25.20	$25.38	$25.38	288,478
2019-03-04	$25.38	$25.50	$25.17	$25.50	$25.50	237,134
2019-03-01	$25.64	$25.85	$25.19	$25.38	$25.38	143,404
2019-02-28	$25.24	$25.68	$25.15	$25.52	$25.52	187,320
2019-02-27	$25.30	$25.46	$25.08	$25.31	$25.31	132,037
2019-02-26	$25.34	$25.43	$25.10	$25.28	$25.28	258,896
2019-02-25	$25.43	$25.92	$25.36	$25.43	$25.43	211,198
2019-02-22	$25.20	$25.47	$25.15	$25.35	$25.35	111,670
2019-02-21	$25.39	$25.48	$24.86	$25.13	$25.13	125,150
2019-02-20	$25.06	$25.55	$24.89	$25.48	$25.48	239,996
2019-02-19	$24.57	$25.20	$24.53	$25.10	$25.10	262,073
2019-02-15	$24.40	$25.10	$24.34	$24.71	$24.71	293,325
2019-02-14	$24.33	$24.46	$24.03	$24.18	$24.18	858,516
2019-02-13	$24.23	$24.59	$24.23	$24.50	$24.50	375,190
2019-02-12	$24.12	$24.47	$24.05	$24.16	$24.16	405,085
2019-02-11	$23.56	$24.02	$23.32	$23.96	$23.96	163,309
2019-02-08	$23.44	$23.78	$22.85	$23.39	$23.39	344,764
2019-02-07	$23.52	$24.06	$23.30	$23.57	$23.57	141,477
2019-02-06	$24.30	$24.30	$23.26	$23.66	$23.66	275,521
2019-02-05	$24.02	$24.27	$23.69	$24.24	$24.24	206,897
2019-02-04	$24.24	$24.38	$23.45	$23.92	$23.92	262,703
2019-02-01	$23.05	$26.35	$23.05	$24.24	$24.24	668,374
2019-01-31	$23.56	$23.89	$22.60	$23.05	$23.05	706,254
2019-01-30	$22.80	$23.61	$22.59	$23.59	$23.59	243,754
2019-01-29	$22.72	$23.02	$22.48	$22.82	$22.82	217,076
2019-01-28	$22.68	$22.72	$22.25	$22.67	$22.67	193,842
2019-01-25	$22.69	$23.12	$22.51	$22.96	$22.96	153,180
2019-01-24	$22.55	$22.85	$22.48	$22.52	$22.52	119,461
2019-01-23	$22.66	$23.00	$22.41	$22.59	$22.59	156,240
2019-01-22	$23.20	$23.42	$22.42	$22.57	$22.57	325,015
2019-01-18	$23.07	$23.41	$22.73	$23.37	$23.37	256,406
2019-01-17	$22.74	$23.19	$22.74	$23.01	$23.01	222,008
2019-01-16	$22.57	$23.03	$22.52	$22.84	$22.84	207,402
2019-01-15	$22.47	$22.62	$22.05	$22.40	$22.40	157,691
2019-01-14	$22.16	$22.77	$21.89	$22.37	$22.37	337,061
2019-01-11	$21.51	$22.28	$21.45	$22.27	$22.27	291,041
2019-01-10	$21.65	$21.91	$21.28	$21.63	$21.63	190,647
2019-01-09	$20.70	$21.81	$20.70	$21.68	$21.68	382,753
2019-01-08	$20.59	$20.72	$20.36	$20.55	$20.55	224,793
2019-01-07	$20.49	$20.82	$20.28	$20.55	$20.55	328,280
2019-01-04	$19.83	$20.76	$19.72	$20.49	$20.49	293,006
2019-01-03	$19.82	$20.11	$19.50	$19.57	$19.57	281,887
2019-01-02	$19.19	$20.25	$19.19	$20.01	$20.01	428,037
2018-12-31	$19.57	$19.73	$19.00	$19.46	$19.46	275,902
2018-12-28	$19.10	$19.57	$19.03	$19.40	$19.40	333,996
2018-12-27	$18.86	$19.22	$18.51	$19.05	$19.05	319,975
2018-12-26	$18.45	$19.31	$18.42	$19.20	$19.20	357,529
2018-12-24	$17.92	$19.03	$17.90	$18.41	$18.41	260,316
2018-12-21	$18.29	$18.55	$17.90	$18.13	$18.13	1,001,623
2018-12-20	$18.46	$18.83	$17.85	$18.28	$18.28	505,287
2018-12-19	$18.69	$19.20	$18.23	$18.51	$18.51	589,532
2018-12-18	$18.66	$19.55	$18.66	$18.80	$18.80	614,746
2018-12-17	$19.39	$19.41	$18.09	$18.53	$18.53	916,368
2018-12-14	$20.38	$21.05	$19.23	$19.52	$19.52	370,717
2018-12-13	$21.11	$21.30	$20.56	$20.57	$20.57	265,870
2018-12-12	$20.53	$21.53	$20.53	$21.05	$21.05	255,558
2018-12-11	$20.23	$20.82	$20.11	$20.31	$20.31	200,757
2018-12-10	$20.09	$20.32	$19.61	$19.89	$19.89	305,623
2018-12-07	$20.77	$21.14	$19.91	$20.11	$20.11	288,700
2018-12-06	$20.21	$21.06	$20.03	$20.68	$20.68	523,542
2018-12-04	$22.25	$22.25	$20.55	$20.62	$20.62	442,929
2018-12-03	$22.37	$22.43	$21.57	$22.26	$22.26	304,886
2018-11-30	$22.34	$22.49	$21.97	$22.14	$22.14	237,365
2018-11-29	$22.14	$22.64	$22.04	$22.45	$22.45	265,461
2018-11-28	$21.73	$22.39	$21.37	$22.24	$22.24	284,385
2018-11-27	$21.87	$22.03	$21.58	$21.73	$21.73	193,747
2018-11-26	$22.15	$22.34	$21.91	$21.99	$21.99	168,162
2018-11-23	$22.04	$22.38	$21.77	$21.97	$21.97	71,315
2018-11-21	$21.94	$22.48	$21.93	$22.27	$22.27	102,355
2018-11-20	$22.20	$22.55	$21.69	$21.89	$21.89	188,083
2018-11-19	$23.01	$23.01	$22.17	$22.30	$22.30	239,457
2018-11-16	$23.43	$23.75	$22.84	$22.99	$22.99	242,583
2018-11-15	$23.32	$23.51	$22.70	$23.47	$23.47	199,799
2018-11-14	$23.40	$23.78	$23.06	$23.39	$23.39	183,849
2018-11-13	$23.25	$23.80	$22.83	$23.16	$23.16	268,044
2018-11-12	$23.47	$23.68	$22.95	$22.99	$22.99	231,044
2018-11-09	$24.75	$24.76	$23.12	$23.47	$23.47	295,012
2018-11-08	$25.32	$25.50	$24.87	$24.93	$24.93	130,097
2018-11-07	$25.07	$25.47	$24.54	$25.42	$25.42	223,942
2018-11-06	$24.68	$25.10	$24.31	$24.87	$24.87	216,205
2018-11-05	$24.77	$24.93	$24.26	$24.66	$24.66	300,178
2018-11-02	$24.76	$25.13	$24.46	$24.59	$24.59	236,325
2018-11-01	$23.72	$24.95	$23.55	$24.59	$24.59	377,734
2018-10-31	$25.41	$25.57	$23.63	$23.65	$23.65	373,887
2018-10-30	$24.74	$25.19	$24.25	$25.07	$25.07	420,844
2018-10-29	$24.92	$25.54	$23.94	$24.88	$24.88	688,386
2018-10-26	$24.35	$27.00	$23.93	$24.45	$24.45	776,300
2018-10-25	$22.72	$22.96	$21.50	$22.78	$22.78	1,012,511
2018-10-24	$23.80	$23.93	$22.65	$22.68	$22.68	342,658
2018-10-23	$23.59	$24.11	$23.18	$23.83	$23.83	241,071
2018-10-22	$24.13	$24.26	$23.66	$23.95	$23.95	256,233
2018-10-19	$23.93	$24.21	$23.87	$24.09	$24.09	218,542
2018-10-18	$24.57	$24.65	$23.93	$23.96	$23.96	159,213
2018-10-17	$24.74	$24.77	$23.90	$24.72	$24.72	346,902
2018-10-16	$24.27	$25.09	$24.04	$24.96	$24.96	203,855
2018-10-15	$24.00	$24.27	$23.62	$24.06	$24.06	368,291
2018-10-12	$25.00	$25.24	$23.60	$24.09	$24.09	413,775
2018-10-11	$25.01	$25.67	$24.56	$24.60	$24.60	379,666
2018-10-10	$25.52	$26.13	$25.03	$25.18	$25.18	467,908
2018-10-09	$26.13	$26.58	$25.90	$26.10	$26.10	256,925
2018-10-08	$25.93	$26.53	$25.29	$26.21	$26.21	340,994
2018-10-05	$26.36	$26.81	$25.90	$26.27	$26.27	405,444
2018-10-04	$27.59	$28.16	$26.08	$26.36	$26.36	264,351
2018-10-03	$27.20	$27.99	$26.89	$27.78	$27.78	270,466
2018-10-02	$27.68	$28.24	$26.78	$27.14	$27.14	321,476
2018-10-01	$28.97	$28.97	$27.30	$27.70	$27.70	364,062
2018-09-28	$28.80	$29.53	$28.55	$28.80	$28.80	284,054
2018-09-27	$29.50	$29.60	$28.75	$28.85	$28.85	258,966
2018-09-26	$30.90	$31.05	$29.45	$29.55	$29.55	231,149
2018-09-25	$30.45	$30.95	$30.00	$30.95	$30.95	168,182
2018-09-24	$30.90	$30.95	$30.20	$30.45	$30.45	95,789
2018-09-21	$31.20	$31.70	$30.90	$30.90	$30.90	314,561
2018-09-20	$30.95	$31.20	$30.65	$31.15	$31.15	151,036
2018-09-19	$31.55	$31.85	$30.45	$30.85	$30.85	257,983
2018-09-18	$30.90	$31.75	$30.80	$31.55	$31.55	144,649
2018-09-17	$31.70	$31.90	$30.80	$30.90	$30.90	181,811
2018-09-14	$31.25	$32.10	$31.00	$31.70	$31.70	246,191
2018-09-13	$30.60	$31.30	$30.50	$31.20	$31.20	196,513
2018-09-12	$31.75	$31.75	$29.70	$30.50	$30.50	370,083
2018-09-11	$32.35	$32.35	$31.35	$31.80	$31.80	267,654
2018-09-10	$32.95	$33.20	$32.35	$32.35	$32.35	185,628
2018-09-07	$33.10	$33.40	$32.60	$32.75	$32.75	193,567
2018-09-06	$32.70	$33.75	$32.70	$33.15	$33.15	219,413
2018-09-05	$33.25	$33.35	$31.70	$32.75	$32.75	567,056
2018-09-04	$33.20	$33.60	$32.50	$33.15	$33.15	601,075
2018-08-31	$33.45	$34.05	$33.10	$33.20	$33.20	173,463
2018-08-30	$34.20	$34.35	$33.50	$33.60	$33.60	127,365
2018-08-29	$34.45	$34.45	$33.85	$34.20	$34.20	184,237
2018-08-28	$34.90	$35.05	$33.80	$34.45	$34.45	132,616
2018-08-27	$35.55	$35.95	$34.75	$34.75	$34.75	140,371
2018-08-24	$35.15	$35.55	$34.80	$35.40	$35.40	96,413
2018-08-23	$35.90	$35.95	$34.85	$35.15	$35.15	141,662
2018-08-22	$35.95	$36.25	$35.45	$35.85	$35.85	275,829
2018-08-21	$35.80	$36.75	$35.60	$35.95	$35.95	328,432
2018-08-20	$35.65	$36.25	$34.94	$35.70	$35.70	547,654
2018-08-17	$35.00	$35.75	$34.90	$35.50	$35.50	283,954
2018-08-16	$34.30	$35.35	$34.30	$35.05	$35.05	261,952
2018-08-15	$34.25	$34.68	$33.30	$34.25	$34.25	268,548
2018-08-14	$34.25	$34.90	$33.95	$34.40	$34.40	307,673
2018-08-13	$33.75	$33.95	$33.25	$33.75	$33.75	247,383
2018-08-10	$33.70	$34.35	$33.30	$33.70	$33.70	148,294
2018-08-09	$33.75	$34.38	$33.75	$33.90	$33.90	262,058
2018-08-08	$33.60	$33.90	$33.03	$33.80	$33.80	180,759
2018-08-07	$32.55	$33.80	$32.35	$33.70	$33.70	361,825
2018-08-06	$31.40	$32.75	$31.40	$32.55	$32.55	336,378
2018-08-03	$31.70	$31.80	$30.55	$31.40	$31.40	369,551
2018-08-02	$31.75	$32.25	$31.05	$31.60	$31.60	309,545
2018-08-01	$31.10	$32.20	$31.10	$31.95	$31.95	417,596
2018-07-31	$31.20	$31.50	$30.40	$31.00	$31.00	481,847
2018-07-30	$31.65	$32.70	$31.10	$31.25	$31.25	525,413
2018-07-27	$37.05	$38.10	$30.45	$31.50	$31.50	886,323
2018-07-26	$37.40	$37.55	$35.30	$36.40	$36.40	527,005
2018-07-25	$37.85	$38.20	$37.30	$37.40	$37.40	212,591
2018-07-24	$38.45	$38.75	$37.35	$37.80	$37.80	304,374
2018-07-23	$38.05	$38.70	$37.70	$38.30	$38.30	136,423
2018-07-20	$38.45	$39.00	$38.00	$38.25	$38.25	157,678
2018-07-19	$37.50	$38.45	$37.00	$38.30	$38.30	264,017
2018-07-18	$37.60	$37.70	$37.00	$37.60	$37.60	239,865
2018-07-17	$37.10	$37.90	$37.05	$37.75	$37.75	205,833
2018-07-16	$37.25	$37.90	$35.95	$37.25	$37.25	255,106
2018-07-13	$37.15	$37.55	$36.35	$37.35	$37.35	237,146
2018-07-12	$38.25	$38.75	$36.60	$36.65	$36.65	356,774
2018-07-11	$37.70	$38.90	$37.00	$38.15	$38.15	626,675
2018-07-10	$37.85	$38.15	$37.00	$37.15	$37.15	302,078
2018-07-09	$38.15	$38.15	$37.60	$37.75	$37.75	226,364
2018-07-06	$37.35	$37.95	$37.35	$37.90	$37.90	176,400
2018-07-05	$37.20	$37.45	$36.65	$37.35	$37.35	179,059
2018-07-03	$37.00	$37.40	$36.50	$37.15	$37.15	142,286
2018-07-02	$36.50	$37.05	$36.30	$36.80	$36.80	380,670
2018-06-29	$36.55	$36.75	$36.05	$36.55	$36.55	320,275
2018-06-28	$35.35	$36.65	$35.05	$36.40	$36.40	427,432
2018-06-27	$36.55	$36.55	$35.00	$35.25	$35.25	414,335
2018-06-26	$35.60	$36.75	$34.40	$36.75	$36.75	433,016
2018-06-25	$36.50	$36.55	$34.95	$35.50	$35.50	310,348
2018-06-22	$36.95	$37.00	$36.10	$36.50	$36.50	858,211
2018-06-21	$36.95	$37.05	$36.15	$36.65	$36.65	460,216
2018-06-20	$36.00	$36.95	$35.80	$36.75	$36.75	270,494
2018-06-19	$36.40	$36.40	$35.10	$35.85	$35.85	282,509
2018-06-18	$35.70	$36.75	$35.65	$36.50	$36.50	281,253
2018-06-15	$35.35	$35.90	$35.00	$35.85	$35.85	336,945
2018-06-14	$35.40	$35.80	$35.10	$35.45	$35.45	315,666
2018-06-13	$35.50	$35.85	$34.90	$35.40	$35.40	322,313
2018-06-12	$35.00	$36.15	$34.45	$35.15	$35.15	641,940
2018-06-11	$34.95	$35.50	$34.90	$35.00	$35.00	252,962
2018-06-08	$34.60	$35.90	$34.50	$35.00	$35.00	402,593
2018-06-07	$34.75	$34.75	$33.85	$34.55	$34.55	655,155
2018-06-06	$34.75	$34.80	$34.00	$34.70	$34.70	311,373
2018-06-05	$34.35	$34.95	$34.35	$34.80	$34.80	327,747
2018-06-04	$34.20	$34.40	$34.00	$34.30	$34.30	414,895
2018-06-01	$34.00	$34.35	$33.70	$34.15	$34.15	309,966
2018-05-31	$32.75	$33.65	$32.75	$33.60	$33.60	482,517
2018-05-30	$32.60	$33.70	$32.60	$32.85	$32.85	487,779
2018-05-29	$31.50	$32.68	$31.05	$32.50	$32.50	837,464
2018-05-25	$32.50	$32.75	$31.65	$31.85	$31.85	476,338
2018-05-24	$33.35	$33.55	$32.20	$32.55	$32.55	625,364
2018-05-23	$34.15	$34.30	$32.90	$33.35	$33.35	450,888
2018-05-22	$35.05	$35.35	$34.00	$34.20	$34.20	609,306
2018-05-21	$34.60	$35.05	$34.00	$35.00	$35.00	602,314
2018-05-18	$34.35	$34.50	$33.55	$33.90	$33.90	487,628
2018-05-17	$33.95	$34.45	$33.85	$34.35	$34.35	389,786
2018-05-16	$34.10	$34.50	$33.75	$33.95	$33.95	398,360
2018-05-15	$32.45	$34.25	$32.25	$34.00	$34.00	554,164
2018-05-14	$32.60	$33.05	$32.50	$32.50	$32.50	402,647
2018-05-11	$32.60	$33.00	$32.30	$32.55	$32.55	451,158
2018-05-10	$32.25	$33.00	$31.90	$32.55	$32.55	395,637
2018-05-09	$31.45	$32.85	$31.05	$32.25	$32.25	418,961
2018-05-08	$31.00	$32.00	$31.00	$31.30	$31.30	475,839
2018-05-07	$30.75	$31.45	$30.30	$31.15	$31.15	776,249
2018-05-04	$29.70	$31.20	$29.15	$30.70	$30.70	534,341
2018-05-03	$29.40	$30.10	$28.70	$29.65	$29.65	369,451
2018-05-02	$29.60	$30.11	$29.18	$29.40	$29.40	683,501
2018-05-01	$28.95	$29.65	$28.05	$29.60	$29.60	824,228
2018-04-30	$28.80	$29.75	$27.50	$29.30	$29.30	744,568
2018-04-27	$23.75	$29.35	$23.65	$28.75	$28.75	1,691,801
2018-04-26	$22.05	$22.65	$21.75	$22.60	$22.60	347,950
2018-04-25	$22.75	$22.75	$21.90	$22.00	$22.00	159,679
2018-04-24	$22.55	$23.05	$22.55	$22.85	$22.85	179,555
2018-04-23	$22.90	$23.05	$22.30	$22.45	$22.45	102,015
2018-04-20	$23.20	$23.25	$22.70	$22.75	$22.75	113,552
2018-04-19	$22.55	$23.45	$22.50	$23.25	$23.25	218,186
2018-04-18	$22.90	$23.00	$22.65	$22.70	$22.70	327,857
2018-04-17	$23.10	$23.10	$22.75	$22.90	$22.90	150,708
2018-04-16	$22.70	$23.05	$22.45	$22.85	$22.85	229,630
2018-04-13	$22.95	$23.15	$22.45	$22.65	$22.65	90,269
2018-04-12	$22.95	$23.00	$22.75	$22.80	$22.80	97,371
2018-04-11	$22.50	$23.05	$22.30	$22.80	$22.80	228,651
2018-04-10	$22.30	$22.60	$22.00	$22.50	$22.50	139,358
2018-04-09	$22.20	$22.68	$21.90	$22.00	$22.00	203,241
2018-04-06	$22.45	$22.70	$21.80	$22.10	$22.10	156,661
2018-04-05	$22.55	$22.85	$22.30	$22.55	$22.55	164,263
2018-04-04	$21.60	$22.65	$21.60	$22.45	$22.45	211,844
2018-04-03	$21.85	$22.20	$21.35	$22.05	$22.05	209,219
2018-04-02	$21.95	$22.30	$21.70	$21.70	$21.70	244,641
2018-03-29	$22.05	$22.23	$21.90	$22.05	$22.05	311,442
2018-03-28	$21.95	$22.30	$21.85	$22.00	$22.00	178,161
2018-03-27	$22.10	$22.45	$21.85	$22.00	$22.00	207,975
2018-03-26	$21.90	$22.25	$21.75	$22.15	$22.15	227,304
2018-03-23	$22.30	$22.40	$21.75	$21.75	$21.75	219,225
2018-03-22	$23.15	$23.15	$22.05	$22.10	$22.10	294,661
2018-03-21	$22.70	$23.65	$22.45	$23.40	$23.40	484,244
2018-03-20	$22.95	$23.15	$22.40	$22.45	$22.45	231,685
2018-03-19	$22.75	$23.05	$22.38	$23.00	$23.00	315,753
2018-03-16	$22.60	$23.30	$22.11	$22.80	$22.80	608,085
2018-03-15	$22.80	$22.90	$22.40	$22.65	$22.65	328,817
2018-03-14	$23.10	$23.25	$22.75	$22.75	$22.75	240,654
2018-03-13	$23.10	$23.30	$22.68	$23.05	$23.05	317,351
2018-03-12	$22.95	$23.15	$22.55	$23.10	$23.10	255,837
2018-03-09	$22.60	$22.95	$22.40	$22.80	$22.80	243,202
2018-03-08	$22.60	$22.65	$22.25	$22.50	$22.50	152,248
2018-03-07	$22.20	$22.80	$21.90	$22.60	$22.60	234,381
2018-03-06	$22.45	$22.65	$21.60	$22.30	$22.30	312,049
2018-03-05	$21.85	$22.50	$21.55	$22.30	$22.30	305,136
2018-03-02	$21.55	$22.10	$21.05	$21.95	$21.95	409,748
2018-03-01	$22.05	$22.35	$21.35	$21.65	$21.65	350,981
2018-02-28	$22.30	$22.50	$21.95	$22.00	$22.00	394,917
2018-02-27	$22.05	$23.22	$22.00	$22.30	$22.30	539,303
2018-02-26	$22.55	$22.65	$22.15	$22.55	$22.55	322,310
2018-02-23	$22.65	$22.75	$22.20	$22.55	$22.55	253,491
2018-02-22	$22.50	$22.75	$22.26	$22.55	$22.55	239,113
2018-02-21	$22.55	$23.05	$22.25	$22.35	$22.35	314,618
2018-02-20	$22.95	$23.05	$22.40	$22.55	$22.55	484,204
2018-02-16	$22.60	$23.25	$22.60	$22.95	$22.95	479,924
2018-02-15	$22.20	$22.75	$21.85	$22.60	$22.60	457,269
2018-02-14	$21.35	$22.15	$21.10	$22.05	$22.05	470,207
2018-02-13	$20.75	$21.43	$20.30	$21.40	$21.40	471,913
2018-02-12	$20.45	$21.00	$20.10	$20.85	$20.85	490,200
2018-02-09	$20.30	$20.70	$20.10	$20.40	$20.40	522,546
2018-02-08	$20.30	$20.65	$19.90	$20.10	$20.10	513,405
2018-02-07	$19.65	$20.30	$19.55	$20.30	$20.30	389,986
2018-02-06	$19.80	$20.45	$19.35	$19.65	$19.65	559,384
2018-02-05	$20.30	$21.30	$19.65	$20.40	$20.40	1,005,826
2018-02-02	$19.10	$21.00	$19.10	$20.25	$20.25	988,296
2018-02-01	$17.90	$18.75	$17.61	$18.70	$18.70	509,991
2018-01-31	$18.95	$19.01	$17.20	$17.90	$17.90	594,682
2018-01-30	$17.95	$19.20	$17.81	$18.75	$18.75	602,842
2018-01-29	$16.90	$18.25	$16.72	$17.90	$17.90	725,135
2018-01-26	$17.00	$17.00	$16.60	$17.00	$17.00	172,030
2018-01-25	$16.10	$16.95	$16.05	$16.90	$16.90	301,378
2018-01-24	$16.35	$16.45	$16.00	$16.10	$16.10	121,542
2018-01-23	$16.15	$16.20	$15.80	$16.20	$16.20	117,294
2018-01-22	$15.90	$16.15	$15.60	$16.05	$16.05	196,049
2018-01-19	$15.85	$16.20	$15.63	$16.05	$16.05	192,167
2018-01-18	$16.55	$16.55	$15.80	$15.90	$15.90	363,612
2018-01-17	$16.65	$16.68	$16.05	$16.55	$16.55	201,620
2018-01-16	$16.90	$17.20	$16.30	$16.40	$16.40	303,335
2018-01-12	$16.75	$16.90	$16.30	$16.55	$16.55	198,500
2018-01-11	$16.50	$17.05	$16.35	$16.65	$16.65	158,872
2018-01-10	$16.25	$16.70	$16.25	$16.45	$16.45	181,493
2018-01-09	$16.60	$17.00	$16.20	$16.25	$16.25	224,447
2018-01-08	$17.20	$17.35	$16.50	$16.60	$16.60	777,151
2018-01-05	$16.30	$17.50	$16.10	$17.35	$17.35	511,925
2018-01-04	$16.05	$16.45	$16.00	$16.30	$16.30	150,469
2018-01-03	$15.75	$16.25	$15.65	$15.90	$15.90	154,265
2018-01-02	$15.35	$15.70	$15.30	$15.65	$15.65	106,361
2017-12-29	$15.45	$15.45	$15.10	$15.20	$15.20	174,517
2017-12-28	$15.35	$15.60	$15.30	$15.45	$15.45	118,992
2017-12-27	$15.65	$15.85	$15.35	$15.35	$15.35	102,860
2017-12-26	$15.55	$15.85	$15.50	$15.65	$15.65	59,243
2017-12-22	$15.70	$15.75	$15.40	$15.60	$15.60	93,340
2017-12-21	$15.60	$15.88	$15.35	$15.75	$15.75	107,733
2017-12-20	$15.35	$15.65	$15.25	$15.35	$15.35	88,492
2017-12-19	$15.60	$15.80	$15.35	$15.35	$15.35	218,544
2017-12-18	$16.05	$16.25	$15.60	$15.70	$15.70	155,543
2017-12-15	$15.13	$15.68	$14.88	$15.40	$15.40	460,193
2017-12-14	$15.20	$15.30	$14.75	$14.85	$14.85	161,399
2017-12-13	$15.20	$15.35	$14.95	$15.05	$15.05	213,615
2017-12-12	$15.20	$15.55	$15.15	$15.15	$15.15	121,885
2017-12-11	$15.35	$15.45	$15.10	$15.20	$15.20	73,820
2017-12-08	$15.75	$15.75	$15.35	$15.35	$15.35	124,243
2017-12-07	$15.10	$15.75	$15.00	$15.75	$15.75	862,415
2017-12-06	$15.10	$15.45	$15.00	$15.15	$15.15	202,705
2017-12-05	$14.85	$15.15	$14.80	$15.15	$15.15	30,321
2017-12-04	$15.05	$15.25	$14.75	$14.85	$14.85	165,791
2017-12-01	$14.80	$15.05	$14.20	$14.80	$14.80	201,448
2017-11-30	$15.50	$15.60	$14.80	$14.85	$14.85	252,652
2017-11-29	$14.90	$15.35	$14.88	$15.35	$15.35	267,163
2017-11-28	$14.50	$14.85	$14.40	$14.80	$14.80	138,578
2017-11-27	$14.90	$15.00	$14.38	$14.40	$14.40	104,444
2017-11-24	$14.90	$15.00	$14.70	$14.95	$14.95	59,687
2017-11-22	$14.85	$15.15	$14.85	$14.85	$14.85	112,488
2017-11-21	$14.65	$15.00	$14.65	$14.85	$14.85	204,920
2017-11-20	$14.30	$14.75	$14.30	$14.60	$14.60	122,294
2017-11-17	$14.20	$14.50	$14.10	$14.35	$14.35	106,729
2017-11-16	$14.05	$14.50	$14.00	$14.35	$14.35	147,318
2017-11-15	$13.50	$14.10	$13.25	$14.00	$14.00	215,184
2017-11-14	$13.60	$13.85	$13.60	$13.60	$13.60	94,037
2017-11-13	$13.95	$13.95	$13.60	$13.80	$13.80	196,870
2017-11-10	$14.00	$14.35	$13.85	$14.15	$14.15	259,584
2017-11-09	$13.95	$14.10	$13.70	$13.85	$13.85	179,814
2017-11-08	$13.95	$14.30	$13.60	$14.15	$14.15	226,420
2017-11-07	$14.95	$14.95	$13.75	$14.00	$14.00	454,749
2017-11-06	$14.65	$15.15	$14.65	$15.00	$15.00	224,540
2017-11-03	$14.65	$14.95	$14.55	$14.75	$14.75	163,385
2017-11-02	$14.60	$15.00	$14.45	$14.80	$14.80	214,568
2017-11-01	$14.85	$15.15	$14.50	$14.60	$14.60	152,697
2017-10-31	$14.60	$14.95	$14.50	$14.85	$14.85	276,163
2017-10-30	$14.75	$14.80	$14.30	$14.55	$14.55	227,201
2017-10-27	$15.20	$15.20	$14.30	$14.75	$14.75	473,953
2017-10-26	$14.45	$15.10	$14.30	$15.00	$15.00	315,522
2017-10-25	$14.40	$14.50	$14.00	$14.30	$14.30	167,912
2017-10-24	$14.30	$14.55	$14.15	$14.30	$14.30	148,352
2017-10-23	$14.95	$15.15	$14.30	$14.30	$14.30	216,287
2017-10-20	$14.90	$15.05	$14.63	$14.90	$14.90	274,326
2017-10-19	$14.50	$14.80	$14.35	$14.70	$14.70	263,442
2017-10-18	$14.50	$14.60	$14.40	$14.55	$14.55	178,349
2017-10-17	$14.35	$14.63	$14.25	$14.45	$14.45	352,542
2017-10-16	$14.25	$14.50	$14.15	$14.40	$14.40	170,697
2017-10-13	$14.10	$14.40	$13.86	$14.30	$14.30	307,196
2017-10-12	$13.95	$14.30	$13.90	$14.10	$14.10	232,101
2017-10-11	$14.30	$14.50	$14.00	$14.05	$14.05	244,164
2017-10-10	$14.05	$14.40	$14.05	$14.35	$14.35	248,875
2017-10-09	$13.90	$14.30	$13.80	$14.15	$14.15	361,738
2017-10-06	$13.45	$13.95	$13.35	$13.85	$13.85	266,509
2017-10-05	$13.75	$13.93	$12.70	$13.40	$13.40	749,021
2017-10-04	$13.65	$13.88	$13.60	$13.80	$13.80	237,454
2017-10-03	$13.80	$13.88	$13.50	$13.75	$13.75	293,667
2017-10-02	$13.45	$13.95	$13.40	$13.95	$13.95	285,999
2017-09-29	$13.45	$13.55	$13.30	$13.45	$13.45	263,153
2017-09-28	$13.40	$13.60	$13.10	$13.60	$13.60	284,149
2017-09-27	$13.20	$13.68	$13.15	$13.45	$13.45	462,050
2017-09-26	$13.25	$13.35	$12.95	$13.00	$13.00	288,240
2017-09-25	$13.25	$13.35	$13.00	$13.20	$13.20	187,129
2017-09-22	$13.35	$13.50	$13.15	$13.25	$13.25	247,671
2017-09-21	$13.25	$13.55	$13.25	$13.40	$13.40	208,481
2017-09-20	$13.35	$13.65	$13.20	$13.25	$13.25	316,927
2017-09-19	$13.70	$13.90	$13.40	$13.40	$13.40	318,717
2017-09-18	$12.45	$13.95	$12.45	$13.80	$13.80	486,773
2017-09-15	$12.25	$12.43	$12.00	$12.30	$12.30	1,364,529
2017-09-14	$12.55	$12.70	$12.20	$12.20	$12.20	241,634
2017-09-13	$12.60	$12.70	$12.45	$12.50	$12.50	258,565
2017-09-12	$12.30	$12.60	$12.25	$12.60	$12.60	257,935
2017-09-11	$12.00	$12.40	$11.95	$12.20	$12.20	304,659
2017-09-08	$12.40	$12.45	$11.85	$11.95	$11.95	263,239
2017-09-07	$12.40	$12.50	$12.20	$12.45	$12.45	515,033
2017-09-06	$12.10	$12.40	$12.05	$12.35	$12.35	372,742
2017-09-05	$12.05	$12.45	$11.90	$12.10	$12.10	670,711
2017-09-01	$11.85	$12.25	$11.75	$12.15	$12.15	447,202
2017-08-31	$11.40	$11.90	$11.30	$11.90	$11.90	512,261
2017-08-30	$11.30	$11.40	$11.15	$11.30	$11.30	547,828
2017-08-29	$11.35	$11.50	$11.15	$11.25	$11.25	628,292
2017-08-28	$11.55	$11.70	$11.45	$11.50	$11.50	273,978
2017-08-25	$11.60	$11.75	$11.30	$11.50	$11.50	360,810
2017-08-24	$11.75	$11.80	$11.55	$11.60	$11.60	200,858
2017-08-23	$11.85	$12.00	$11.35	$11.60	$11.60	556,758
2017-08-22	$12.10	$12.25	$11.95	$12.00	$12.00	226,741
2017-08-21	$12.20	$12.30	$12.03	$12.05	$12.05	170,806
2017-08-18	$12.05	$12.30	$12.05	$12.25	$12.25	242,002
2017-08-17	$12.35	$12.45	$12.10	$12.20	$12.20	302,949
2017-08-16	$12.65	$12.85	$12.30	$12.35	$12.35	493,037
2017-08-15	$12.75	$12.85	$12.55	$12.60	$12.60	421,579
2017-08-14	$12.70	$12.93	$12.65	$12.70	$12.70	322,876
2017-08-11	$12.60	$13.00	$12.60	$12.65	$12.65	378,333
2017-08-10	$13.05	$13.10	$12.73	$12.85	$12.85	376,839
2017-08-09	$13.35	$13.45	$13.05	$13.10	$13.10	292,479
2017-08-08	$13.40	$13.70	$13.30	$13.45	$13.45	344,368
2017-08-07	$13.10	$13.40	$13.05	$13.30	$13.30	333,543
2017-08-04	$13.30	$13.65	$13.10	$13.15	$13.15	450,696
2017-08-03	$13.40	$13.60	$13.25	$13.30	$13.30	387,066
2017-08-02	$14.05	$14.05	$13.45	$13.45	$13.45	330,581
2017-08-01	$14.35	$14.45	$14.05	$14.05	$14.05	431,389
2017-07-31	$14.70	$14.75	$14.45	$14.50	$14.50	332,613
2017-07-28	$14.60	$14.70	$13.00	$14.70	$14.70	1,079,266
2017-07-27	$15.85	$15.90	$15.30	$15.70	$15.70	367,460
2017-07-26	$16.00	$16.10	$15.85	$15.85	$15.85	180,652
2017-07-25	$16.10	$16.35	$15.95	$16.00	$16.00	210,589
2017-07-24	$16.00	$16.10	$15.75	$15.90	$15.90	192,555
2017-07-21	$16.20	$16.25	$15.85	$15.95	$15.95	410,342
2017-07-20	$16.55	$16.55	$16.05	$16.10	$16.10	198,216
2017-07-19	$16.20	$16.75	$16.20	$16.45	$16.45	276,194
2017-07-18	$16.30	$16.30	$15.90	$16.25	$16.25	145,680
2017-07-17	$16.35	$16.45	$16.10	$16.30	$16.30	188,846
2017-07-14	$16.35	$16.45	$16.15	$16.35	$16.35	148,107
2017-07-13	$16.35	$16.80	$16.25	$16.35	$16.35	274,187
2017-07-12	$15.80	$16.55	$15.80	$16.30	$16.30	560,770
2017-07-11	$15.20	$15.80	$15.00	$15.50	$15.50	469,133
2017-07-10	$15.10	$15.40	$15.05	$15.20	$15.20	183,107
2017-07-07	$15.10	$15.15	$14.80	$15.15	$15.15	124,569
2017-07-06	$15.05	$15.20	$14.88	$15.00	$15.00	155,169
2017-07-05	$15.05	$15.30	$14.85	$15.15	$15.15	219,691
2017-07-03	$14.95	$15.10	$14.88	$15.05	$15.05	150,677
2017-06-30	$15.10	$15.10	$14.80	$14.85	$14.85	128,404
2017-06-29	$15.05	$15.10	$14.70	$15.00	$15.00	155,261
2017-06-28	$15.30	$15.40	$14.90	$14.95	$14.95	207,031
2017-06-27	$15.15	$15.40	$14.80	$15.35	$15.35	395,941
2017-06-26	$14.40	$15.15	$14.35	$15.10	$15.10	234,920
2017-06-23	$14.15	$14.40	$14.00	$14.35	$14.35	787,942
2017-06-22	$14.20	$14.35	$14.10	$14.15	$14.15	165,092
2017-06-21	$14.45	$14.60	$14.10	$14.15	$14.15	129,350
2017-06-20	$14.65	$14.75	$14.35	$14.40	$14.40	73,874
2017-06-19	$14.70	$14.75	$14.45	$14.75	$14.75	196,337
2017-06-16	$14.55	$14.80	$14.43	$14.55	$14.55	227,419
2017-06-15	$14.40	$14.95	$14.40	$14.70	$14.70	201,330
2017-06-14	$15.00	$15.00	$14.45	$14.60	$14.60	385,933
2017-06-13	$15.20	$15.20	$14.75	$15.00	$15.00	224,042
2017-06-12	$14.95	$15.45	$14.80	$15.05	$15.05	279,309
2017-06-09	$14.75	$15.25	$14.70	$15.05	$15.05	229,566
2017-06-08	$14.40	$14.80	$14.38	$14.70	$14.70	285,197
2017-06-07	$14.00	$14.45	$14.00	$14.40	$14.40	153,918
2017-06-06	$13.90	$14.10	$13.75	$14.00	$14.00	338,314
2017-06-05	$13.70	$14.35	$13.70	$14.00	$14.00	223,630
2017-06-02	$13.50	$13.98	$13.50	$13.75	$13.75	295,466
2017-06-01	$13.30	$13.68	$13.30	$13.55	$13.55	231,658
2017-05-31	$13.30	$13.35	$13.10	$13.30	$13.30	325,150
2017-05-30	$13.35	$13.45	$13.05	$13.25	$13.25	163,703
2017-05-26	$13.50	$13.55	$13.40	$13.40	$13.40	120,432
2017-05-25	$13.50	$13.65	$13.40	$13.55	$13.55	192,217
2017-05-24	$13.50	$13.68	$13.30	$13.40	$13.40	222,233
2017-05-23	$13.30	$13.50	$13.05	$13.40	$13.40	226,536
2017-05-22	$13.50	$13.50	$13.20	$13.25	$13.25	188,938
2017-05-19	$13.50	$13.75	$13.35	$13.35	$13.35	136,352
2017-05-18	$13.40	$13.65	$13.35	$13.50	$13.50	260,596
2017-05-17	$14.10	$14.10	$13.30	$13.45	$13.45	309,659
2017-05-16	$14.20	$14.25	$13.90	$14.10	$14.10	161,974
2017-05-15	$14.10	$14.25	$13.90	$14.10	$14.10	136,576
2017-05-12	$14.25	$14.25	$13.85	$13.95	$13.95	207,569
2017-05-11	$14.40	$14.55	$14.20	$14.40	$14.40	171,644
2017-05-10	$14.55	$14.60	$14.30	$14.40	$14.40	169,042
2017-05-09	$14.25	$14.90	$14.25	$14.55	$14.55	262,482
2017-05-08	$14.15	$14.35	$13.93	$14.20	$14.20	180,358
2017-05-05	$14.20	$14.30	$13.95	$14.05	$14.05	195,151
2017-05-04	$14.70	$14.70	$14.05	$14.10	$14.10	193,082
2017-05-03	$14.60	$14.80	$14.43	$14.55	$14.55	157,005
2017-05-02	$14.75	$14.95	$14.65	$14.75	$14.75	235,396
2017-05-01	$14.30	$15.00	$14.25	$14.75	$14.75	568,246
2017-04-28	$15.00	$15.50	$14.05	$14.20	$14.20	659,054
2017-04-27	$14.75	$14.75	$14.35	$14.50	$14.50	240,281
2017-04-26	$14.45	$14.75	$14.35	$14.65	$14.65	221,577
2017-04-25	$14.40	$14.50	$14.25	$14.40	$14.40	208,861
2017-04-24	$14.20	$14.50	$14.15	$14.25	$14.25	175,832
2017-04-21	$13.80	$14.00	$13.80	$13.90	$13.90	232,577
2017-04-20	$13.80	$14.00	$13.70	$13.80	$13.80	388,175
2017-04-19	$13.75	$13.95	$13.60	$13.65	$13.65	160,196
2017-04-18	$13.65	$13.80	$13.43	$13.65	$13.65	130,083
2017-04-17	$13.50	$13.80	$13.45	$13.75	$13.75	135,422
2017-04-13	$13.50	$13.63	$13.35	$13.50	$13.50	258,131
2017-04-12	$13.95	$14.10	$13.45	$13.55	$13.55	140,142
2017-04-11	$13.20	$14.05	$13.00	$14.00	$14.00	448,864
2017-04-10	$13.85	$14.15	$13.20	$13.25	$13.25	276,016
2017-04-07	$13.70	$13.93	$13.60	$13.90	$13.90	203,031
2017-04-06	$13.65	$14.10	$13.45	$13.90	$13.90	245,519
2017-04-05	$14.45	$14.55	$13.40	$13.60	$13.60	480,547
2017-04-04	$14.35	$14.50	$14.20	$14.30	$14.30	184,863
2017-04-03	$14.80	$14.80	$14.20	$14.35	$14.35	152,124
2017-03-31	$14.70	$14.95	$14.45	$14.85	$14.85	367,178
2017-03-30	$14.05	$14.80	$14.05	$14.75	$14.75	226,897
2017-03-29	$14.10	$14.20	$13.85	$14.00	$14.00	213,569
2017-03-28	$13.90	$14.25	$13.80	$14.15	$14.15	146,262
2017-03-27	$13.70	$14.00	$13.50	$13.95	$13.95	110,088
2017-03-24	$13.90	$14.18	$13.75	$13.75	$13.75	219,279
2017-03-23	$13.40	$13.90	$13.30	$13.85	$13.85	172,405
2017-03-22	$13.60	$13.75	$13.30	$13.40	$13.40	241,745
2017-03-21	$14.50	$14.50	$13.55	$13.70	$13.70	392,693
2017-03-20	$14.25	$14.40	$14.05	$14.30	$14.30	166,668
2017-03-17	$14.55	$14.60	$14.20	$14.20	$14.20	368,432
2017-03-16	$14.20	$14.55	$14.20	$14.50	$14.50	174,159
2017-03-15	$14.10	$14.25	$13.80	$14.20	$14.20	231,829
2017-03-14	$13.40	$14.30	$13.40	$14.00	$14.00	530,940
2017-03-13	$13.50	$13.75	$13.45	$13.50	$13.50	340,906
2017-03-10	$14.15	$14.20	$13.50	$13.55	$13.55	446,267
2017-03-09	$13.55	$13.65	$13.45	$13.55	$13.55	268,307
2017-03-08	$13.65	$13.80	$13.50	$13.50	$13.50	305,407
2017-03-07	$13.50	$13.75	$13.35	$13.55	$13.55	185,177
2017-03-06	$13.65	$13.75	$13.45	$13.50	$13.50	198,367
2017-03-03	$13.95	$14.20	$13.65	$13.80	$13.80	384,795
2017-03-02	$14.20	$14.25	$13.95	$14.00	$14.00	204,041
2017-03-01	$14.60	$14.65	$14.05	$14.20	$14.20	313,396
2017-02-28	$14.60	$14.68	$14.10	$14.35	$14.35	358,283
2017-02-27	$14.60	$14.78	$14.60	$14.60	$14.60	376,737
2017-02-24	$14.65	$14.80	$14.55	$14.60	$14.60	132,683
2017-02-23	$14.70	$14.85	$14.55	$14.80	$14.80	228,344
2017-02-22	$14.65	$14.80	$14.60	$14.75	$14.75	131,729
2017-02-21	$14.80	$14.95	$14.55	$14.70	$14.70	174,201
2017-02-17	$14.70	$14.90	$14.60	$14.80	$14.80	205,081
2017-02-16	$14.80	$14.85	$14.60	$14.80	$14.80	366,089
2017-02-15	$14.85	$14.90	$14.65	$14.85	$14.85	250,558
2017-02-14	$14.65	$14.98	$14.55	$14.80	$14.80	402,382
2017-02-13	$14.75	$15.00	$14.65	$14.75	$14.75	401,904
2017-02-10	$14.35	$14.85	$14.30	$14.75	$14.75	290,691
2017-02-09	$14.10	$14.45	$13.95	$14.35	$14.35	495,735
2017-02-08	$14.40	$14.40	$14.00	$14.10	$14.10	301,151
2017-02-07	$14.45	$14.55	$14.08	$14.45	$14.45	407,122
2017-02-06	$15.05	$15.28	$14.05	$14.30	$14.30	450,125
2017-02-03	$13.85	$15.40	$13.40	$15.05	$15.05	700,228
2017-02-02	$14.10	$14.10	$13.80	$13.95	$13.95	257,011
2017-02-01	$14.20	$14.40	$13.80	$14.10	$14.10	234,674
2017-01-31	$13.90	$14.25	$13.73	$14.10	$14.10	408,761
2017-01-30	$13.90	$14.05	$13.70	$13.90	$13.90	300,929
2017-01-27	$13.85	$14.20	$13.77	$13.95	$13.95	294,715
2017-01-26	$14.30	$14.65	$13.90	$13.90	$13.90	210,536
2017-01-25	$14.15	$14.45	$14.00	$14.25	$14.25	115,804
2017-01-24	$13.95	$14.25	$13.95	$13.95	$13.95	303,231
2017-01-23	$14.00	$14.28	$13.80	$13.90	$13.90	308,624
2017-01-20	$13.85	$14.00	$13.80	$14.00	$14.00	243,791
2017-01-19	$13.90	$13.95	$13.75	$13.90	$13.90	150,035
2017-01-18	$13.85	$14.00	$13.65	$13.95	$13.95	208,000
2017-01-17	$14.20	$14.25	$13.70	$13.80	$13.80	402,732
2017-01-13	$14.00	$14.40	$13.95	$14.35	$14.35	233,475
2017-01-12	$13.95	$14.05	$13.65	$13.90	$13.90	364,107
2017-01-11	$13.90	$13.90	$13.65	$13.80	$13.80	217,485
2017-01-10	$13.70	$13.85	$13.30	$13.85	$13.85	205,728
2017-01-09	$13.80	$14.05	$13.58	$13.65	$13.65	484,465
2017-01-06	$13.70	$13.85	$13.60	$13.80	$13.80	303,782
2017-01-05	$13.75	$13.90	$13.55	$13.75	$13.75	273,344
2017-01-04	$13.25	$13.85	$13.10	$13.85	$13.85	370,514
2017-01-03	$12.75	$13.25	$12.55	$13.25	$13.25	298,229
2016-12-30	$12.65	$12.80	$12.55	$12.55	$12.55	99,375
2016-12-29	$12.85	$12.95	$12.50	$12.70	$12.70	121,546
2016-12-28	$12.95	$13.05	$12.60	$12.80	$12.80	146,164
2016-12-27	$12.95	$13.10	$12.80	$12.90	$12.90	195,692
2016-12-23	$12.80	$13.15	$12.70	$12.85	$12.85	176,558
2016-12-22	$12.65	$13.08	$12.50	$12.75	$12.75	183,680
2016-12-21	$12.70	$12.85	$12.65	$12.65	$12.65	204,347
2016-12-20	$12.15	$12.75	$12.15	$12.70	$12.70	279,618
2016-12-19	$12.25	$12.45	$12.00	$12.05	$12.05	275,227
2016-12-16	$12.50	$12.75	$12.10	$12.10	$12.10	833,518
2016-12-15	$12.60	$12.90	$12.45	$12.50	$12.50	255,511
2016-12-14	$12.70	$12.90	$12.38	$12.60	$12.60	306,129
2016-12-13	$13.00	$13.30	$12.65	$12.65	$12.65	353,865
2016-12-12	$13.60	$13.65	$12.70	$12.75	$12.75	256,582
2016-12-09	$13.45	$13.75	$13.20	$13.55	$13.55	341,356
2016-12-08	$12.85	$13.90	$12.85	$13.60	$13.60	424,278
2016-12-07	$12.00	$12.95	$11.95	$12.75	$12.75	403,625
2016-12-06	$11.75	$12.05	$11.65	$12.00	$12.00	790,607
2016-12-05	$11.50	$11.85	$11.35	$11.60	$11.60	345,332
2016-12-02	$11.50	$11.60	$11.40	$11.55	$11.55	262,946
2016-12-01	$11.75	$11.80	$11.50	$11.60	$11.60	380,572
2016-11-30	$11.75	$11.85	$11.60	$11.65	$11.65	294,517
2016-11-29	$11.75	$11.85	$11.50	$11.60	$11.60	389,662
2016-11-28	$11.80	$11.90	$11.70	$11.80	$11.80	190,527
2016-11-25	$11.95	$12.05	$11.65	$11.85	$11.85	189,989
2016-11-23	$11.90	$12.05	$11.80	$11.90	$11.90	304,694
2016-11-22	$11.85	$12.10	$11.75	$11.90	$11.90	328,096
2016-11-21	$11.60	$11.90	$11.55	$11.75	$11.75	301,604
2016-11-18	$11.60	$11.75	$11.40	$11.60	$11.60	313,900
2016-11-17	$11.75	$11.83	$11.55	$11.60	$11.60	363,252
2016-11-16	$11.55	$11.70	$11.50	$11.55	$11.55	471,204
2016-11-15	$11.25	$11.85	$10.91	$11.60	$11.60	475,317
2016-11-14	$10.20	$11.55	$10.20	$11.50	$11.50	838,626
2016-11-11	$9.75	$10.30	$9.75	$9.95	$9.95	1,430,955
2016-11-10	$9.45	$10.10	$9.30	$9.65	$9.65	1,275,360
2016-11-09	$9.35	$9.90	$9.13	$9.20	$9.20	847,494
2016-11-08	$8.95	$8.95	$8.80	$8.80	$8.80	223,954
2016-11-07	$8.95	$9.10	$8.80	$8.90	$8.90	530,736
2016-11-04	$8.95	$8.98	$8.75	$8.80	$8.80	113,332
2016-11-03	$9.05	$9.05	$8.80	$8.85	$8.85	117,824
2016-11-02	$9.25	$9.25	$8.80	$8.85	$8.85	225,362
2016-11-01	$9.30	$9.40	$9.05	$9.20	$9.20	151,953
2016-10-31	$9.45	$9.83	$9.25	$9.40	$9.40	176,390
2016-10-28	$9.15	$9.45	$8.90	$9.45	$9.45	842,988
2016-10-27	$8.90	$9.15	$8.90	$9.10	$9.10	284,750
2016-10-26	$9.05	$9.25	$8.85	$8.90	$8.90	68,988
2016-10-25	$9.20	$9.35	$9.05	$9.15	$9.15	180,119
2016-10-24	$9.25	$9.30	$8.90	$9.20	$9.20	103,262
2016-10-21	$9.15	$9.35	$9.05	$9.15	$9.15	89,809
2016-10-20	$9.30	$9.55	$9.30	$9.35	$9.35	105,778
2016-10-19	$8.85	$9.30	$8.85	$9.20	$9.20	142,203
2016-10-18	$9.15	$9.15	$8.68	$8.85	$8.85	150,669
2016-10-17	$8.80	$8.95	$8.70	$8.95	$8.95	143,447
2016-10-14	$9.05	$9.25	$8.78	$8.85	$8.85	94,797
2016-10-13	$9.25	$9.25	$9.00	$9.05	$9.05	67,619
2016-10-12	$9.35	$9.50	$9.10	$9.25	$9.25	154,599
2016-10-11	$9.45	$9.45	$9.15	$9.35	$9.35	158,909
2016-10-10	$9.35	$9.65	$9.30	$9.40	$9.40	84,543
2016-10-07	$9.40	$9.48	$9.23	$9.33	$9.33	130,067
2016-10-06	$9.54	$9.70	$9.21	$9.40	$9.40	211,167
2016-10-05	$9.53	$9.63	$9.44	$9.58	$9.58	102,402
2016-10-04	$9.64	$9.75	$9.47	$9.49	$9.49	93,429
2016-10-03	$9.62	$9.89	$9.43	$9.59	$9.59	115,604
2016-09-30	$9.70	$9.82	$9.60	$9.68	$9.68	141,818
2016-09-29	$9.84	$10.02	$9.58	$9.59	$9.59	157,673
2016-09-28	$9.57	$9.85	$9.51	$9.79	$9.79	121,379
2016-09-27	$9.41	$9.65	$9.35	$9.58	$9.58	122,602
2016-09-26	$9.48	$9.57	$9.34	$9.43	$9.43	90,322
2016-09-23	$9.69	$9.82	$9.58	$9.59	$9.59	166,794
2016-09-22	$9.61	$9.81	$9.54	$9.72	$9.72	246,069
2016-09-21	$9.58	$9.67	$9.36	$9.53	$9.53	128,428
2016-09-20	$9.67	$9.67	$9.28	$9.53	$9.53	144,169
2016-09-19	$9.22	$9.66	$9.13	$9.59	$9.59	210,267
2016-09-16	$9.26	$9.36	$9.06	$9.10	$9.10	618,465
2016-09-15	$9.10	$9.35	$8.94	$9.28	$9.28	136,505
2016-09-14	$9.14	$9.20	$8.85	$9.09	$9.09	198,986
2016-09-13	$9.19	$9.27	$8.99	$9.17	$9.17	206,080
2016-09-12	$8.84	$9.09	$8.80	$9.06	$9.06	158,320
2016-09-09	$9.26	$9.37	$8.93	$8.96	$8.96	134,941
2016-09-08	$9.53	$9.56	$9.29	$9.39	$9.39	131,085
2016-09-07	$9.67	$9.72	$9.36	$9.53	$9.53	186,309
2016-09-06	$10.25	$10.30	$9.43	$9.66	$9.66	284,303
2016-09-02	$10.23	$10.34	$10.03	$10.33	$10.33	139,471
2016-09-01	$10.18	$10.44	$9.90	$10.16	$10.16	226,973
2016-08-31	$9.61	$9.74	$9.54	$9.59	$9.59	114,147
2016-08-30	$9.55	$9.75	$9.50	$9.60	$9.60	85,261
2016-08-29	$9.22	$9.66	$9.16	$9.64	$9.64	145,563
2016-08-26	$9.39	$9.46	$9.09	$9.23	$9.23	140,694
2016-08-25	$9.20	$9.37	$9.11	$9.37	$9.37	78,450
2016-08-24	$9.43	$9.49	$9.05	$9.21	$9.21	88,594
2016-08-23	$9.44	$9.63	$9.40	$9.42	$9.42	85,439
2016-08-22	$9.12	$9.48	$9.05	$9.39	$9.39	246,252
2016-08-19	$9.24	$9.24	$9.05	$9.20	$9.20	49,144
2016-08-18	$9.40	$9.46	$9.19	$9.29	$9.29	59,668
2016-08-17	$9.35	$9.47	$9.22	$9.43	$9.43	255,499
2016-08-16	$9.26	$9.48	$9.26	$9.39	$9.39	76,230
2016-08-15	$9.33	$9.48	$9.26	$9.28	$9.28	80,799
2016-08-12	$9.40	$9.45	$9.02	$9.26	$9.26	86,032
2016-08-11	$9.25	$9.44	$9.04	$9.37	$9.37	92,349
2016-08-10	$9.30	$9.37	$9.03	$9.20	$9.20	133,878
2016-08-09	$9.51	$9.67	$9.20	$9.27	$9.27	111,427
2016-08-08	$9.25	$9.69	$9.25	$9.51	$9.51	136,030
2016-08-05	$9.19	$9.34	$9.05	$9.15	$9.15	205,299
2016-08-04	$9.28	$9.38	$9.03	$9.11	$9.11	132,702
2016-08-03	$9.01	$9.28	$8.92	$9.24	$9.24	173,232
2016-08-02	$9.14	$9.26	$8.85	$9.02	$9.02	181,355
2016-08-01	$9.07	$9.44	$9.00	$9.10	$9.10	459,756
2016-07-29	$8.65	$9.17	$8.60	$9.09	$9.09	830,582
2016-07-28	$8.27	$8.39	$7.77	$7.86	$7.86	244,948
2016-07-27	$8.06	$8.31	$8.04	$8.27	$8.27	108,231
2016-07-26	$7.99	$8.10	$7.85	$8.03	$8.03	61,661
2016-07-25	$8.19	$8.21	$7.78	$7.98	$7.98	111,880
2016-07-22	$8.15	$8.33	$8.02	$8.25	$8.25	92,161
2016-07-21	$8.15	$8.38	$8.15	$8.16	$8.16	85,612
2016-07-20	$8.34	$8.35	$8.08	$8.19	$8.19	137,853
2016-07-19	$8.19	$8.41	$8.06	$8.33	$8.33	185,222
2016-07-18	$8.32	$8.45	$8.05	$8.25	$8.25	177,223
2016-07-15	$8.34	$8.44	$8.01	$8.40	$8.40	135,192
2016-07-14	$8.20	$8.37	$8.15	$8.26	$8.26	259,695
2016-07-13	$8.01	$8.14	$7.79	$8.13	$8.13	252,668
2016-07-12	$7.52	$8.23	$7.50	$7.97	$7.97	340,157
2016-07-11	$7.28	$7.43	$7.22	$7.43	$7.43	247,648
2016-07-08	$6.84	$7.39	$6.84	$7.25	$7.25	223,852
2016-07-07	$6.63	$6.90	$6.53	$6.76	$6.76	204,021
2016-07-06	$6.67	$6.88	$6.53	$6.62	$6.62	256,391
2016-07-05	$7.23	$7.29	$6.47	$6.72	$6.72	253,939
2016-07-01	$7.37	$7.50	$7.28	$7.39	$7.39	150,871
2016-06-30	$7.14	$7.37	$6.94	$7.36	$7.36	433,202
2016-06-29	$6.92	$7.20	$6.75	$7.19	$7.19	155,334
2016-06-28	$6.89	$7.09	$6.72	$6.78	$6.78	258,334
2016-06-27	$6.97	$7.29	$6.63	$6.94	$6.94	376,240
2016-06-24	$7.15	$7.23	$6.87	$7.17	$7.17	988,744
2016-06-23	$7.33	$7.42	$7.19	$7.38	$7.38	143,063
2016-06-22	$7.17	$7.37	$6.98	$7.03	$7.03	124,928
2016-06-21	$7.19	$7.26	$6.94	$7.20	$7.20	197,685
2016-06-20	$7.16	$7.30	$7.02	$7.18	$7.18	185,204
2016-06-17	$7.18	$7.57	$7.12	$7.23	$7.23	238,937
2016-06-16	$7.00	$7.19	$6.91	$7.16	$7.16	166,665
2016-06-15	$7.10	$7.42	$7.00	$7.03	$7.03	151,263
2016-06-14	$7.50	$7.53	$7.03	$7.15	$7.15	325,176
2016-06-13	$7.48	$7.74	$7.46	$7.51	$7.51	174,678
2016-06-10	$7.48	$7.57	$7.47	$7.52	$7.52	173,684
2016-06-09	$7.68	$7.68	$7.48	$7.54	$7.54	217,446
2016-06-08	$7.59	$7.75	$7.54	$7.73	$7.73	283,184
2016-06-07	$7.27	$7.73	$7.26	$7.51	$7.51	346,365
2016-06-06	$7.32	$8.02	$7.17	$8.00	$8.00	431,407
2016-06-03	$7.13	$7.42	$6.94	$7.38	$7.38	281,886
2016-06-02	$7.15	$7.23	$6.92	$7.05	$7.05	251,208
2016-06-01	$7.20	$7.38	$6.92	$7.24	$7.24	479,138
2016-05-31	$7.30	$7.43	$7.24	$7.28	$7.28	650,874
2016-05-27	$7.32	$7.55	$7.32	$7.50	$7.50	185,177
2016-05-26	$7.63	$7.72	$7.28	$7.32	$7.32	283,448
2016-05-25	$7.60	$7.77	$7.54	$7.72	$7.72	225,378
2016-05-24	$7.57	$7.64	$7.48	$7.56	$7.56	182,509
2016-05-23	$7.58	$7.70	$7.31	$7.50	$7.50	226,788
2016-05-20	$7.01	$7.59	$7.01	$7.59	$7.59	279,054
2016-05-19	$7.01	$7.13	$6.92	$6.95	$6.95	352,447
2016-05-18	$7.07	$7.17	$7.01	$7.08	$7.08	214,272
2016-05-17	$7.07	$7.34	$7.04	$7.15	$7.15	223,989
2016-05-16	$7.36	$7.49	$7.02	$7.04	$7.04	280,087
2016-05-13	$7.32	$7.60	$7.12	$7.23	$7.23	305,972
2016-05-12	$7.76	$7.99	$7.25	$7.34	$7.34	278,683
2016-05-11	$8.19	$8.19	$7.70	$7.72	$7.72	196,797
2016-05-10	$8.17	$8.46	$8.15	$8.33	$8.33	144,639
2016-05-09	$8.21	$8.59	$8.00	$8.08	$8.08	215,076
2016-05-06	$8.02	$8.18	$7.93	$8.18	$8.18	234,458
2016-05-05	$8.33	$8.33	$7.83	$8.02	$8.02	103,338
2016-05-04	$8.12	$8.31	$7.99	$8.22	$8.22	159,524
2016-05-03	$8.25	$8.25	$7.77	$8.15	$8.15	147,587
2016-05-02	$8.80	$8.84	$8.24	$8.36	$8.36	249,901
2016-04-29	$7.72	$9.54	$7.59	$8.81	$8.81	743,198
2016-04-28	$6.83	$7.31	$6.83	$7.27	$7.27	230,759
2016-04-27	$6.73	$7.30	$6.65	$6.96	$6.96	274,068
2016-04-26	$6.37	$6.83	$6.26	$6.77	$6.77	134,653
2016-04-25	$6.43	$6.46	$6.13	$6.36	$6.36	209,402
2016-04-22	$6.28	$6.50	$6.28	$6.48	$6.48	125,923
2016-04-21	$6.29	$6.39	$6.21	$6.28	$6.28	132,028
2016-04-20	$6.18	$6.40	$6.18	$6.32	$6.32	81,172
2016-04-19	$6.18	$6.26	$6.02	$6.18	$6.18	110,828
2016-04-18	$6.05	$6.19	$5.98	$6.15	$6.15	129,650
2016-04-15	$6.03	$6.19	$5.98	$6.10	$6.10	87,987
2016-04-14	$6.21	$6.24	$6.04	$6.05	$6.05	112,600
2016-04-13	$5.70	$6.22	$5.70	$6.17	$6.17	170,777
2016-04-12	$5.79	$5.92	$5.64	$5.68	$5.68	200,781
2016-04-11	$5.78	$5.91	$5.61	$5.77	$5.77	120,425
2016-04-08	$5.90	$6.10	$5.60	$5.75	$5.75	139,509
2016-04-07	$5.73	$5.87	$5.70	$5.78	$5.78	794,270
2016-04-06	$5.52	$5.81	$5.43	$5.80	$5.80	135,681
2016-04-05	$5.60	$5.70	$5.50	$5.53	$5.53	248,257
2016-04-04	$6.00	$6.02	$5.64	$5.69	$5.69	142,954
2016-04-01	$6.30	$6.30	$5.92	$6.04	$6.04	126,713
2016-03-31	$6.20	$6.36	$6.08	$6.31	$6.31	106,690
2016-03-30	$6.24	$6.45	$6.12	$6.20	$6.20	179,741
2016-03-29	$5.93	$6.18	$5.73	$6.15	$6.15	244,020
2016-03-28	$6.21	$6.22	$5.90	$6.04	$6.04	123,203
2016-03-24	$5.98	$6.23	$5.88	$6.23	$6.23	82,421
2016-03-23	$6.67	$6.67	$6.03	$6.10	$6.10	118,278
2016-03-22	$6.75	$6.87	$6.64	$6.71	$6.71	107,931
2016-03-21	$6.67	$7.13	$6.67	$6.91	$6.91	218,321
2016-03-18	$6.36	$6.78	$6.23	$6.66	$6.66	651,774
2016-03-17	$6.08	$6.50	$6.02	$6.32	$6.32	248,153
2016-03-16	$5.99	$6.24	$5.92	$6.06	$6.06	99,877
2016-03-15	$6.18	$6.18	$5.90	$6.06	$6.06	118,841
2016-03-14	$6.23	$6.40	$6.15	$6.28	$6.28	82,587
2016-03-11	$6.13	$6.35	$6.08	$6.31	$6.31	151,682
2016-03-10	$6.22	$6.26	$5.88	$6.04	$6.04	101,494
2016-03-09	$6.35	$6.37	$6.10	$6.21	$6.21	158,234
2016-03-08	$6.57	$6.57	$6.08	$6.30	$6.30	148,671
2016-03-07	$6.39	$6.80	$6.31	$6.63	$6.63	203,385
2016-03-04	$6.52	$6.61	$6.34	$6.45	$6.45	153,537
2016-03-03	$6.17	$6.56	$6.11	$6.53	$6.53	182,137
2016-03-02	$5.94	$6.28	$5.94	$6.17	$6.17	177,038
2016-03-01	$5.80	$6.03	$5.67	$5.94	$5.94	108,285
2016-02-29	$5.55	$6.09	$5.54	$5.78	$5.78	245,744
2016-02-26	$5.77	$5.82	$5.50	$5.54	$5.54	306,763
2016-02-25	$5.98	$5.99	$5.55	$5.64	$5.64	151,331
2016-02-24	$5.63	$5.97	$5.56	$5.92	$5.92	130,177
2016-02-23	$6.20	$6.31	$5.71	$5.73	$5.73	86,028
2016-02-22	$6.45	$6.55	$6.26	$6.29	$6.29	102,189
2016-02-19	$6.50	$6.50	$6.19	$6.40	$6.40	149,365
2016-02-18	$6.24	$6.58	$6.13	$6.57	$6.57	145,090
2016-02-17	$6.15	$6.50	$6.15	$6.25	$6.25	176,114
2016-02-16	$6.07	$6.30	$6.05	$6.12	$6.12	160,495
2016-02-12	$5.58	$6.04	$5.58	$5.98	$5.98	227,945
2016-02-11	$5.51	$5.68	$5.30	$5.50	$5.50	217,953
2016-02-10	$5.84	$5.87	$5.60	$5.64	$5.64	170,250
2016-02-09	$6.00	$6.14	$5.66	$5.80	$5.80	187,136
2016-02-08	$6.33	$6.45	$5.67	$6.18	$6.18	277,929
2016-02-05	$5.80	$6.86	$5.56	$6.47	$6.47	727,560
2016-02-04	$5.50	$5.71	$5.35	$5.46	$5.46	227,351
2016-02-03	$5.28	$5.54	$5.02	$5.48	$5.48	185,000
2016-02-02	$5.38	$5.41	$5.05	$5.22	$5.22	207,031
2016-02-01	$5.49	$5.59	$5.28	$5.47	$5.47	184,815
2016-01-29	$5.49	$5.84	$5.47	$5.57	$5.57	314,128
2016-01-28	$5.68	$5.68	$5.44	$5.48	$5.48	118,272
2016-01-27	$5.89	$6.02	$5.56	$5.60	$5.60	209,362
2016-01-26	$5.25	$5.98	$5.19	$5.96	$5.96	218,195
2016-01-25	$5.64	$5.73	$5.19	$5.20	$5.20	240,349
2016-01-22	$5.68	$5.95	$5.52	$5.71	$5.71	289,559
2016-01-21	$5.21	$5.66	$5.18	$5.56	$5.56	272,971
2016-01-20	$4.85	$5.30	$4.65	$5.22	$5.22	413,757
2016-01-19	$5.40	$5.42	$4.92	$4.97	$4.97	449,568
2016-01-15	$5.34	$6.85	$4.64	$5.35	$5.35	1,141,856
2016-01-14	$5.62	$5.72	$5.39	$5.60	$5.60	418,732
2016-01-13	$5.78	$5.83	$5.30	$5.58	$5.58	709,724
2016-01-12	$5.64	$5.81	$5.59	$5.76	$5.76	630,905
2016-01-11	$5.81	$5.85	$5.58	$5.63	$5.63	282,148
2016-01-08	$6.00	$6.12	$5.77	$5.80	$5.80	798,628
2016-01-07	$6.22	$6.25	$5.92	$5.96	$5.96	338,286
2016-01-06	$6.30	$6.46	$6.19	$6.36	$6.36	238,580
2016-01-05	$6.61	$6.70	$6.27	$6.44	$6.44	503,909
2016-01-04	$6.48	$6.72	$6.40	$6.60	$6.60	355,917
2015-12-31	$6.60	$6.70	$6.55	$6.61	$6.61	217,754
2015-12-30	$6.65	$6.71	$6.38	$6.66	$6.66	217,130
2015-12-29	$6.76	$6.80	$6.47	$6.69	$6.69	200,397
2015-12-28	$6.71	$6.86	$6.55	$6.70	$6.70	233,096
2015-12-24	$6.68	$6.81	$6.66	$6.79	$6.79	169,498
2015-12-23	$6.65	$6.75	$6.52	$6.68	$6.68	428,196
2015-12-22	$6.40	$6.57	$6.34	$6.54	$6.54	467,892
2015-12-21	$6.22	$6.42	$6.07	$6.40	$6.40	839,788
2015-12-18	$6.07	$6.11	$5.99	$6.00	$6.00	2,255,163
2015-12-17	$6.43	$6.51	$6.06	$6.10	$6.10	568,824
2015-12-16	$6.24	$6.45	$6.15	$6.39	$6.39	406,992
2015-12-15	$6.18	$6.38	$6.12	$6.20	$6.20	513,338
2015-12-14	$6.31	$6.31	$6.03	$6.10	$6.10	489,315
2015-12-11	$6.54	$6.55	$6.21	$6.34	$6.34	287,860
2015-12-10	$6.44	$6.68	$6.39	$6.63	$6.63	429,194
2015-12-09	$6.38	$6.71	$6.34	$6.45	$6.45	298,679
2015-12-08	$6.28	$6.57	$6.21	$6.40	$6.40	469,619
2015-12-07	$6.75	$6.81	$6.17	$6.31	$6.31	607,745
2015-12-04	$6.99	$7.06	$6.73	$6.79	$6.79	408,139
2015-12-03	$7.35	$7.38	$6.91	$6.99	$6.99	524,949
2015-12-02	$7.61	$7.81	$7.29	$7.32	$7.32	172,998
2015-12-01	$7.58	$7.70	$7.50	$7.64	$7.64	258,039
2015-11-30	$7.49	$7.58	$7.47	$7.52	$7.52	283,387
2015-11-27	$7.55	$7.55	$7.47	$7.50	$7.50	90,610
2015-11-25	$7.45	$7.59	$7.39	$7.50	$7.50	275,481
2015-11-24	$7.59	$7.72	$7.48	$7.48	$7.48	334,937
2015-11-23	$7.39	$7.55	$7.34	$7.39	$7.39	173,917
2015-11-20	$7.68	$7.78	$7.35	$7.37	$7.37	234,450
2015-11-19	$7.80	$7.84	$7.69	$7.70	$7.70	296,055
2015-11-18	$7.83	$7.91	$7.70	$7.76	$7.76	243,498
2015-11-17	$7.95	$8.05	$7.72	$7.75	$7.75	237,080
2015-11-16	$7.98	$8.05	$7.78	$7.99	$7.99	191,931
2015-11-13	$8.40	$8.40	$8.01	$8.04	$8.04	307,369
2015-11-12	$8.69	$8.77	$8.39	$8.44	$8.44	216,080
2015-11-11	$8.85	$8.87	$8.48	$8.77	$8.77	182,410
2015-11-10	$8.88	$9.04	$8.72	$8.77	$8.77	229,731
2015-11-09	$9.01	$9.08	$8.86	$8.92	$8.92	276,523
2015-11-06	$8.75	$9.14	$8.75	$9.04	$9.04	637,725
2015-11-05	$12.51	$12.51	$8.73	$8.79	$8.79	1,652,973
2015-11-04	$12.93	$13.08	$12.66	$12.74	$12.74	262,334
2015-11-03	$13.09	$13.33	$12.89	$12.92	$12.92	138,228
2015-11-02	$13.02	$13.53	$13.00	$13.16	$13.16	142,859
2015-10-30	$13.03	$13.14	$12.81	$13.00	$13.00	190,189
2015-10-29	$13.01	$13.33	$12.75	$12.99	$12.99	194,739
2015-10-28	$12.51	$13.33	$12.40	$13.10	$13.10	231,485
2015-10-27	$12.92	$12.92	$12.04	$12.46	$12.46	237,731
2015-10-26	$12.85	$13.14	$12.62	$12.98	$12.98	116,289
2015-10-23	$12.77	$13.14	$12.59	$12.84	$12.84	156,461
2015-10-22	$12.89	$13.37	$12.53	$12.66	$12.66	145,255
2015-10-21	$12.98	$13.02	$12.57	$12.77	$12.77	147,085
2015-10-20	$13.31	$13.49	$12.81	$12.95	$12.95	200,163
2015-10-19	$13.03	$13.66	$13.03	$13.37	$13.37	237,811
2015-10-16	$13.13	$13.28	$12.74	$13.23	$13.23	103,914
2015-10-15	$12.66	$13.16	$12.49	$13.11	$13.11	149,645
2015-10-14	$12.44	$12.74	$12.40	$12.61	$12.61	171,569
2015-10-13	$12.33	$12.58	$12.31	$12.49	$12.49	187,300
2015-10-12	$12.20	$12.63	$12.12	$12.44	$12.44	206,085
2015-10-09	$12.93	$12.99	$12.12	$12.22	$12.22	418,505
2015-10-08	$11.67	$13.21	$11.67	$12.93	$12.93	508,680
2015-10-07	$11.10	$12.00	$11.06	$11.67	$11.67	838,336
2015-10-06	$10.80	$11.24	$10.77	$11.00	$11.00	630,556
2015-10-05	$10.68	$10.90	$10.62	$10.80	$10.80	394,055
2015-10-02	$10.04	$10.65	$9.86	$10.61	$10.61	249,275
2015-10-01	$10.21	$10.37	$10.02	$10.17	$10.17	187,572
2015-09-30	$10.31	$10.31	$9.75	$10.22	$10.22	167,838
2015-09-29	$10.26	$10.30	$10.03	$10.22	$10.22	148,628
2015-09-28	$10.67	$10.67	$10.17	$10.19	$10.19	116,644
2015-09-25	$11.11	$11.11	$10.59	$10.80	$10.80	248,404
2015-09-24	$10.90	$10.98	$10.77	$10.95	$10.95	244,225
2015-09-23	$11.30	$11.30	$10.86	$10.88	$10.88	184,596
2015-09-22	$11.39	$11.45	$11.21	$11.27	$11.27	286,920
2015-09-21	$11.47	$11.87	$11.20	$11.55	$11.55	299,421
2015-09-18	$11.69	$11.69	$11.21	$11.38	$11.38	372,044
2015-09-17	$11.82	$12.22	$11.77	$11.90	$11.90	137,711
2015-09-16	$11.76	$12.07	$11.68	$11.90	$11.90	99,632
2015-09-15	$11.59	$11.79	$11.35	$11.75	$11.75	217,737
2015-09-14	$11.55	$11.67	$11.11	$11.51	$11.51	147,660
2015-09-11	$12.71	$12.71	$11.14	$11.44	$11.44	480,667
2015-09-10	$12.91	$13.04	$12.62	$12.89	$12.89	254,676
2015-09-09	$12.82	$13.10	$12.55	$13.01	$13.01	266,864
2015-09-08	$12.59	$12.75	$12.33	$12.68	$12.68	217,034
2015-09-04	$12.16	$12.50	$12.10	$12.46	$12.46	152,586
2015-09-03	$12.47	$12.55	$12.26	$12.35	$12.35	172,873
2015-09-02	$12.48	$12.53	$12.22	$12.46	$12.46	294,326
2015-09-01	$12.70	$12.98	$12.29	$12.35	$12.35	192,729
2015-08-31	$12.81	$13.06	$12.69	$13.00	$13.00	127,991
2015-08-28	$12.34	$13.27	$12.29	$12.95	$12.95	404,095
2015-08-27	$11.78	$12.53	$11.54	$12.37	$12.37	497,786
2015-08-26	$11.12	$11.68	$10.87	$11.62	$11.62	597,691
2015-08-25	$11.54	$11.54	$10.76	$10.81	$10.81	323,722
2015-08-24	$10.93	$11.59	$10.93	$11.09	$11.09	198,902
2015-08-21	$11.60	$12.05	$11.40	$11.62	$11.62	359,507
2015-08-20	$12.09	$12.28	$11.90	$12.06	$12.06	251,042
2015-08-19	$12.40	$12.55	$11.87	$12.08	$12.08	156,333
2015-08-18	$12.38	$12.80	$12.28	$12.32	$12.32	160,811
2015-08-17	$12.08	$12.19	$11.95	$12.10	$12.10	312,100
2015-08-14	$12.01	$12.13	$11.90	$12.11	$12.11	134,336
2015-08-13	$12.21	$12.35	$11.80	$12.05	$12.05	569,790
2015-08-12	$11.54	$12.25	$11.35	$12.22	$12.22	400,512
2015-08-11	$12.87	$12.98	$11.36	$11.72	$11.72	835,373
2015-08-10	$13.36	$13.58	$12.92	$13.39	$13.39	247,373
2015-08-07	$13.39	$13.90	$13.02	$13.28	$13.28	270,896
2015-08-06	$13.00	$13.23	$12.22	$13.10	$13.10	454,793

Enova International Inc (ENVA) News Headlines

Soft skills are in great demand in today's workforce: Here's why

Today's career landscape includes a focus on soft skills in the workplace, which are increasingly important for companies. Job recruiters and other h…

foxbusiness.com Feb. 17, 2024

Recent Enova International Inc (ENVA) News

Similar Companies to Enova International Inc (ENVA) in the Credit Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
NiSun International Enterprise Development Group Co Ltd - Class A	NISN	Credit Services	Financial Services	800,000
American Express Company	AXP	Credit Services	Financial Services	54,900
Capital One Financial Corp	COF	Credit Services	Financial Services	48,000
Mastercard Incorporated - Class A	MA	Credit Services	Financial Services	40,000
PayPal Holdings Inc	PYPL	Credit Services	Financial Services	25,000
Visa Inc - Class A	V	Credit Services	Financial Services	22,000
Synchrony Financial	SYF	Credit Services	Financial Services	18,400
Discover Financial Services	DFS	Credit Services	Financial Services	18,400
EZCorp Inc - Class A	EZPW	Credit Services	Financial Services	18,000
Western Union Company	WU	Credit Services	Financial Services	17,800

Enova International Inc (ENVA) Exchange: NYSE