Iridium Communications Inc (IRDM) Stock

Data as of April 26, 2024

$24.67 ($-1.03) -4.01%

Iridium Communications Inc - Daily Information

Click for more stock information on Iridium Communications Inc.

Daily Information	Data
Date	April 26, 2024
Open	$25.61
Previous Close	$24.67
High	$25.61
Low	$24.55
Adjusted Open	$25.61
Previous Adjusted Close	$24.67
Adjusted High	$25.61
Adjusted Low	$24.55

About Iridium Communications Inc (IRDM)

Iridium Communications Inc (IRDM) is a global leader in mobile voice and data communications via satellite. Founded in 1998 and based in McLean, Virginia, the company provides satellite communications services to government, maritime, aviation, and energy customers in 120 countries. Iridium also offers products designed for the Internet of Things (IoT) market and serves as a global leader in connected car services. The company launched its first low-Earth orbit commercial satellites in the late 1990s and continues to provide a full range of communications services. Since its founding, Iridium has grown its global presence, with more than 550 employees across 14 offices around the world. The company provides high-quality services and products to over 45,000 customers around the globe.

Invest in Iridium Communications Inc (IRDM)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Iridium Communications Inc (IRDM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$25.61	$25.61	$24.55	$24.67	$24.67	988,533
2024-04-11	$25.38	$25.79	$25.22	$25.70	$25.70	675,857
2024-04-10	$25.28	$25.41	$25.00	$25.37	$25.37	899,750
2024-04-09	$25.69	$26.40	$25.56	$25.88	$25.88	924,035
2024-04-08	$25.25	$25.46	$25.11	$25.42	$25.42	897,625
2024-04-05	$25.06	$25.49	$24.78	$25.20	$25.20	928,620
2024-04-04	$25.77	$26.01	$25.18	$25.21	$25.21	1,290,637
2024-04-03	$25.10	$25.65	$24.74	$25.65	$25.65	1,960,965
2024-04-02	$25.91	$25.91	$25.15	$25.23	$25.23	1,201,068
2024-04-01	$26.18	$26.18	$25.71	$25.99	$25.99	1,209,543
2024-03-28	$26.35	$26.49	$26.09	$26.16	$26.16	734,631
2024-03-27	$25.75	$26.37	$25.65	$26.30	$26.30	1,162,927
2024-03-26	$25.83	$26.14	$25.52	$25.59	$25.59	1,077,008
2024-03-25	$25.84	$25.95	$25.27	$25.63	$25.63	1,649,459
2024-03-22	$26.02	$26.20	$25.75	$25.77	$25.77	960,948
2024-03-21	$26.53	$26.72	$25.93	$26.02	$26.02	982,600
2024-03-20	$26.11	$26.50	$26.03	$26.37	$26.37	894,579
2024-03-19	$26.41	$26.59	$25.96	$26.16	$26.16	1,608,369
2024-03-18	$27.04	$27.04	$26.40	$26.47	$26.47	1,229,004
2024-03-15	$27.26	$27.54	$26.92	$27.00	$27.00	2,836,760
2024-03-14	$28.67	$28.77	$27.21	$27.32	$27.32	976,314
2024-03-13	$28.41	$29.56	$28.41	$28.80	$28.66	1,255,847
2024-03-12	$28.78	$29.12	$28.34	$28.46	$28.33	1,054,773
2024-03-11	$28.50	$29.40	$28.50	$28.90	$28.76	1,192,185
2024-03-08	$28.79	$28.79	$28.20	$28.49	$28.36	1,281,098
2024-03-07	$28.61	$29.13	$28.36	$28.42	$28.29	1,531,008
2024-03-06	$28.83	$28.92	$28.17	$28.40	$28.27	2,411,913
2024-03-05	$29.27	$29.38	$28.28	$28.79	$28.65	1,184,177
2024-03-04	$29.79	$29.91	$28.91	$29.31	$29.17	1,014,601
2024-03-01	$29.13	$30.15	$28.79	$29.71	$29.71	1,000,780
2024-02-29	$29.07	$29.14	$28.56	$28.95	$28.95	1,339,622
2024-02-28	$29.15	$29.16	$28.49	$28.81	$28.81	737,834
2024-02-27	$28.65	$29.45	$28.48	$29.29	$29.29	1,018,300
2024-02-26	$28.32	$28.54	$27.89	$28.41	$28.41	1,237,617
2024-02-23	$29.03	$29.03	$28.26	$28.32	$28.32	1,319,821
2024-02-22	$29.37	$29.45	$28.50	$29.10	$29.10	1,295,932
2024-02-21	$29.52	$30.00	$29.30	$29.50	$29.50	1,072,000
2024-02-20	$30.00	$30.40	$28.91	$29.21	$29.21	1,747,652
2024-02-16	$30.40	$31.58	$29.94	$30.14	$30.14	2,381,997
2024-02-15	$36.09	$36.32	$30.42	$30.47	$30.47	3,536,138
2024-02-14	$34.47	$35.15	$34.24	$35.04	$35.04	1,118,958
2024-02-13	$34.73	$35.09	$33.90	$34.06	$34.06	861,461
2024-02-12	$35.00	$35.76	$35.00	$35.43	$35.43	1,521,875
2024-02-09	$34.54	$35.59	$34.51	$34.83	$34.83	990,112
2024-02-08	$33.62	$34.62	$33.58	$34.43	$34.43	881,454
2024-02-07	$34.56	$34.69	$33.64	$33.65	$33.65	931,441
2024-02-06	$33.76	$34.64	$33.70	$34.37	$34.37	1,252,498
2024-02-05	$35.01	$35.07	$33.56	$33.91	$33.91	1,029,596
2024-02-02	$35.62	$35.87	$35.06	$35.30	$35.30	906,424
2024-02-01	$36.52	$36.72	$35.77	$35.99	$35.99	656,177
2024-01-31	$36.53	$37.13	$36.09	$36.26	$36.26	935,809
2024-01-30	$36.61	$36.68	$35.98	$36.49	$36.49	741,725
2024-01-29	$36.45	$36.90	$36.26	$36.85	$36.85	903,873
2024-01-26	$36.46	$36.95	$36.46	$36.52	$36.52	625,692
2024-01-25	$36.84	$36.98	$35.85	$36.25	$36.25	661,072
2024-01-24	$37.88	$38.08	$36.37	$36.42	$36.42	617,560
2024-01-23	$37.72	$38.40	$37.19	$37.54	$37.54	696,069
2024-01-22	$37.48	$38.16	$37.43	$37.66	$37.66	840,322
2024-01-19	$38.18	$38.26	$37.06	$37.26	$37.26	696,630
2024-01-18	$37.36	$38.28	$37.26	$38.10	$38.10	876,420
2024-01-17	$37.62	$37.83	$37.14	$37.20	$37.20	705,368
2024-01-16	$38.10	$38.22	$37.80	$37.85	$37.85	689,303
2024-01-12	$38.71	$39.39	$38.34	$38.34	$38.34	490,811
2024-01-11	$39.03	$39.42	$38.59	$38.66	$38.66	403,514
2024-01-10	$39.00	$39.38	$38.95	$39.12	$39.12	486,454
2024-01-09	$38.76	$39.11	$38.50	$38.92	$38.92	532,020
2024-01-08	$38.55	$39.57	$38.35	$39.26	$39.26	599,756
2024-01-05	$39.34	$39.66	$38.28	$38.55	$38.55	630,175
2024-01-04	$39.26	$39.84	$38.75	$39.71	$39.71	750,645
2024-01-03	$40.17	$40.26	$39.00	$39.26	$39.26	592,816
2024-01-02	$40.84	$41.40	$40.43	$40.58	$40.58	557,687
2023-12-29	$41.14	$41.49	$41.00	$41.16	$41.16	465,560
2023-12-28	$40.96	$41.47	$40.90	$41.26	$41.26	493,187
2023-12-27	$41.21	$41.39	$40.79	$40.88	$40.88	455,440
2023-12-26	$40.65	$41.64	$40.65	$41.22	$41.22	416,916
2023-12-22	$40.76	$41.28	$40.32	$40.66	$40.66	529,387
2023-12-21	$39.93	$40.88	$39.84	$40.52	$40.52	511,226
2023-12-20	$40.24	$40.79	$39.49	$39.52	$39.52	676,628
2023-12-19	$40.09	$40.74	$40.09	$40.20	$40.20	539,048
2023-12-18	$40.05	$40.37	$39.78	$39.86	$39.86	606,140
2023-12-15	$40.71	$41.17	$39.97	$40.01	$40.01	1,918,750
2023-12-14	$40.69	$41.66	$40.18	$40.68	$40.68	657,891
2023-12-13	$39.37	$40.36	$38.91	$40.25	$40.12	1,047,552
2023-12-12	$39.82	$39.91	$39.14	$39.55	$39.42	680,548
2023-12-11	$40.62	$41.21	$39.60	$39.84	$39.84	647,723
2023-12-08	$39.94	$41.33	$39.94	$40.58	$40.58	736,851
2023-12-07	$39.94	$40.38	$39.62	$39.76	$39.76	928,012
2023-12-06	$39.89	$40.80	$39.87	$39.94	$39.94	749,808
2023-12-05	$39.64	$40.17	$39.40	$39.99	$39.99	971,968
2023-12-04	$39.27	$39.83	$39.18	$39.71	$39.71	506,918
2023-12-01	$38.00	$39.37	$37.90	$39.21	$39.21	632,841
2023-11-30	$38.12	$38.54	$38.01	$38.10	$38.10	944,995
2023-11-29	$38.01	$38.47	$37.76	$38.02	$38.02	837,802
2023-11-28	$37.13	$38.37	$36.87	$37.94	$37.94	1,043,075
2023-11-27	$37.28	$37.56	$36.72	$37.43	$37.43	729,440
2023-11-24	$37.04	$37.71	$37.02	$37.48	$37.48	233,588
2023-11-22	$37.58	$38.61	$37.12	$37.32	$37.32	705,695
2023-11-21	$37.13	$37.29	$36.25	$36.49	$36.49	604,340
2023-11-20	$37.20	$37.21	$36.67	$36.93	$36.93	552,796
2023-11-17	$37.74	$38.22	$37.18	$37.27	$37.27	585,845
2023-11-16	$37.45	$37.81	$37.18	$37.52	$37.52	808,113
2023-11-15	$37.14	$38.12	$37.03	$37.46	$37.46	831,468
2023-11-14	$36.43	$37.20	$36.28	$37.14	$37.14	738,766
2023-11-13	$35.81	$36.35	$35.49	$35.51	$35.51	790,920
2023-11-10	$35.12	$35.98	$34.21	$35.81	$35.81	1,598,426
2023-11-09	$37.60	$37.71	$36.92	$37.14	$37.14	362,335
2023-11-08	$37.66	$37.92	$37.35	$37.42	$37.42	361,631
2023-11-07	$37.81	$38.08	$37.55	$37.70	$37.70	555,667
2023-11-06	$38.37	$38.37	$37.69	$37.89	$37.89	538,894
2023-11-03	$38.27	$38.65	$37.60	$38.24	$38.24	674,257
2023-11-02	$37.40	$37.94	$37.05	$37.90	$37.90	476,365
2023-11-01	$37.19	$37.19	$36.45	$36.72	$36.72	523,524
2023-10-31	$37.13	$37.56	$36.83	$37.05	$37.05	557,251
2023-10-30	$36.65	$37.01	$36.33	$37.01	$37.01	987,753
2023-10-27	$36.80	$36.80	$35.78	$36.05	$36.05	771,256
2023-10-26	$36.79	$37.78	$36.70	$36.80	$36.80	639,068
2023-10-25	$37.23	$37.88	$36.90	$36.94	$36.94	574,218
2023-10-24	$38.17	$38.53	$37.74	$37.77	$37.77	934,659
2023-10-23	$38.38	$38.50	$37.34	$38.07	$38.07	1,504,365
2023-10-20	$39.51	$39.79	$38.38	$38.48	$38.48	1,198,267
2023-10-19	$42.05	$42.38	$39.50	$39.78	$39.78	2,288,326
2023-10-18	$43.91	$43.91	$43.41	$43.77	$43.77	775,321
2023-10-17	$43.16	$44.63	$42.97	$44.06	$44.06	937,137
2023-10-16	$42.60	$43.15	$42.59	$42.93	$42.93	656,514
2023-10-13	$41.88	$43.00	$41.63	$42.48	$42.48	582,729
2023-10-12	$42.34	$42.69	$41.33	$41.88	$41.88	768,259
2023-10-11	$44.24	$44.28	$42.14	$42.41	$42.41	1,038,821
2023-10-10	$44.56	$44.78	$43.89	$44.10	$44.10	563,616
2023-10-09	$44.05	$44.94	$43.88	$44.44	$44.44	514,508
2023-10-06	$44.82	$44.85	$44.11	$44.29	$44.29	705,239
2023-10-05	$44.50	$45.07	$44.44	$44.86	$44.86	539,879
2023-10-04	$43.88	$44.70	$43.71	$44.56	$44.56	600,160
2023-10-03	$44.03	$44.48	$43.68	$43.83	$43.83	513,100
2023-10-02	$45.46	$45.75	$44.06	$44.40	$44.40	655,306
2023-09-29	$45.39	$46.25	$45.24	$45.49	$45.49	566,131
2023-09-28	$45.60	$45.85	$45.30	$45.37	$45.37	930,255
2023-09-27	$46.65	$47.02	$45.56	$45.60	$45.60	755,465
2023-09-26	$47.13	$47.33	$46.60	$46.65	$46.65	575,560
2023-09-25	$47.96	$48.11	$47.18	$47.33	$47.33	632,271
2023-09-22	$47.48	$48.46	$47.41	$48.34	$48.34	767,510
2023-09-21	$48.67	$48.71	$46.95	$47.34	$47.34	725,167
2023-09-20	$51.09	$51.13	$48.68	$48.71	$48.71	661,121
2023-09-19	$50.09	$51.62	$50.09	$50.78	$50.78	1,114,729
2023-09-18	$48.45	$50.72	$48.38	$50.17	$50.17	926,460
2023-09-15	$48.39	$48.61	$47.34	$47.55	$47.55	2,294,960
2023-09-14	$48.14	$48.62	$48.11	$48.31	$48.31	547,618
2023-09-13	$47.33	$48.40	$46.85	$48.17	$48.04	677,664
2023-09-12	$47.77	$48.03	$47.28	$47.63	$47.63	630,962
2023-09-11	$47.63	$48.02	$47.55	$47.67	$47.67	449,500
2023-09-08	$47.90	$48.05	$47.38	$47.62	$47.62	355,610
2023-09-07	$48.74	$48.82	$47.41	$47.67	$47.67	638,250
2023-09-06	$49.00	$49.26	$48.47	$48.74	$48.74	498,238
2023-09-05	$49.08	$49.14	$48.10	$48.79	$48.79	619,364
2023-09-01	$49.27	$49.79	$48.93	$49.53	$49.53	430,171
2023-08-31	$48.69	$49.26	$48.65	$48.95	$48.95	699,164
2023-08-30	$48.43	$49.04	$48.15	$48.61	$48.61	356,887
2023-08-29	$48.16	$48.57	$47.98	$48.50	$48.50	389,775
2023-08-28	$48.09	$48.60	$48.09	$48.23	$48.23	295,820
2023-08-25	$47.96	$48.29	$47.73	$47.80	$47.80	399,851
2023-08-24	$48.42	$48.77	$48.00	$48.03	$48.03	366,270
2023-08-23	$48.02	$48.70	$47.80	$48.53	$48.53	650,115
2023-08-22	$48.35	$48.76	$47.82	$48.02	$48.02	959,618
2023-08-21	$48.16	$48.45	$47.74	$48.35	$48.35	660,632
2023-08-18	$48.45	$49.08	$48.16	$48.21	$48.21	782,381
2023-08-17	$49.53	$49.93	$48.53	$48.57	$48.57	719,520
2023-08-16	$50.13	$50.37	$49.16	$49.51	$49.51	833,309
2023-08-15	$50.37	$50.94	$50.01	$50.28	$50.28	652,608
2023-08-14	$50.93	$51.01	$50.36	$50.54	$50.54	487,348
2023-08-11	$50.90	$51.05	$50.42	$50.90	$50.90	483,693
2023-08-10	$50.00	$50.98	$49.92	$50.90	$50.90	553,224
2023-08-09	$49.51	$49.92	$48.91	$49.90	$49.90	583,658
2023-08-08	$49.46	$49.93	$49.18	$49.53	$49.53	701,642
2023-08-07	$49.77	$49.99	$49.46	$49.86	$49.86	680,104
2023-08-04	$50.07	$51.00	$49.69	$49.70	$49.70	921,376
2023-08-03	$50.66	$50.91	$49.72	$50.01	$50.01	864,921
2023-08-02	$51.61	$51.80	$50.47	$50.91	$50.91	1,095,374
2023-08-01	$52.21	$52.41	$51.56	$52.00	$52.00	1,029,527
2023-07-31	$53.93	$54.03	$52.09	$52.55	$52.55	1,379,353
2023-07-28	$53.28	$54.42	$53.11	$54.10	$54.10	1,188,432
2023-07-27	$51.44	$53.12	$50.88	$52.36	$52.36	1,493,424
2023-07-26	$50.58	$51.36	$50.01	$50.96	$50.96	1,911,248
2023-07-25	$55.32	$55.50	$50.11	$50.58	$50.58	4,439,760
2023-07-24	$60.92	$60.92	$59.85	$59.96	$59.96	912,010
2023-07-21	$61.17	$61.41	$60.25	$60.97	$60.97	697,586
2023-07-20	$60.83	$61.28	$60.55	$60.78	$60.78	651,869
2023-07-19	$59.68	$60.73	$59.60	$60.47	$60.47	618,441
2023-07-18	$60.40	$60.62	$59.69	$59.71	$59.71	674,699
2023-07-17	$59.98	$60.60	$59.41	$60.13	$60.13	555,523
2023-07-14	$60.25	$60.76	$60.03	$60.32	$60.32	537,217
2023-07-13	$60.31	$60.62	$59.88	$60.34	$60.34	557,959
2023-07-12	$61.43	$61.50	$60.16	$60.22	$60.22	717,583
2023-07-11	$60.37	$61.31	$60.36	$61.01	$61.01	734,310
2023-07-10	$60.28	$60.99	$59.97	$60.61	$60.61	675,754
2023-07-07	$60.78	$61.36	$59.88	$60.28	$60.28	698,780
2023-07-06	$61.28	$61.69	$60.83	$61.29	$61.29	585,628
2023-07-05	$61.33	$61.84	$60.34	$61.66	$61.66	562,604
2023-07-03	$61.77	$61.77	$60.88	$61.46	$61.46	296,017
2023-06-30	$62.10	$62.40	$61.78	$62.12	$62.12	623,547
2023-06-29	$60.80	$62.32	$60.80	$61.67	$61.67	685,410
2023-06-28	$61.24	$61.61	$60.43	$60.82	$60.82	883,467
2023-06-27	$63.00	$63.84	$60.91	$61.09	$61.09	879,797
2023-06-26	$62.00	$62.92	$61.94	$62.71	$62.71	819,213
2023-06-23	$59.93	$63.02	$59.93	$61.71	$61.71	14,680,636
2023-06-22	$61.09	$61.13	$59.45	$60.39	$60.39	1,109,990
2023-06-21	$61.60	$62.76	$61.21	$61.48	$61.48	714,214
2023-06-20	$60.14	$61.91	$59.91	$61.71	$61.71	690,471
2023-06-16	$60.75	$61.44	$60.18	$60.31	$60.31	1,297,703
2023-06-15	$61.00	$61.36	$60.05	$61.04	$61.04	679,628
2023-06-14	$60.93	$61.03	$59.68	$61.00	$61.00	929,289
2023-06-13	$62.55	$62.85	$60.37	$60.93	$60.80	763,262
2023-06-12	$63.13	$63.13	$62.35	$62.74	$62.61	485,016
2023-06-09	$64.85	$64.91	$62.80	$63.15	$63.02	564,187
2023-06-08	$63.73	$65.07	$63.39	$64.96	$64.82	618,785
2023-06-07	$64.00	$65.12	$62.93	$64.11	$63.97	764,974
2023-06-06	$61.26	$64.00	$61.07	$63.85	$63.71	872,735
2023-06-05	$62.23	$62.47	$60.52	$61.44	$61.31	667,855
2023-06-02	$61.31	$62.67	$60.63	$62.61	$62.48	737,724
2023-06-01	$60.00	$61.15	$59.93	$61.11	$60.98	575,786
2023-05-31	$60.11	$60.47	$59.27	$60.04	$59.91	955,709
2023-05-30	$60.39	$60.94	$59.83	$59.99	$59.86	398,396
2023-05-26	$59.60	$60.80	$59.58	$60.39	$60.39	420,825
2023-05-25	$59.08	$60.00	$58.77	$59.70	$59.70	485,737
2023-05-24	$59.77	$60.06	$58.97	$59.33	$59.33	534,573
2023-05-23	$61.44	$61.53	$59.41	$59.83	$59.83	744,031
2023-05-22	$60.40	$62.14	$59.91	$61.80	$61.80	564,178
2023-05-19	$60.18	$60.41	$59.55	$60.00	$60.00	898,153
2023-05-18	$60.34	$61.05	$58.96	$59.35	$59.35	1,055,984
2023-05-17	$61.77	$61.96	$60.29	$60.44	$60.44	558,569
2023-05-16	$61.38	$62.11	$60.62	$61.65	$61.65	461,417
2023-05-15	$62.07	$62.27	$61.20	$61.74	$61.74	400,590
2023-05-12	$62.61	$63.53	$61.58	$62.08	$62.08	446,012
2023-05-11	$63.03	$63.24	$61.78	$62.51	$62.51	481,970
2023-05-10	$63.90	$64.26	$63.29	$63.59	$63.59	300,577
2023-05-09	$63.19	$63.43	$62.57	$63.16	$63.16	344,776
2023-05-08	$63.61	$63.97	$63.11	$63.34	$63.34	392,373
2023-05-05	$64.87	$64.92	$62.96	$64.11	$64.11	447,993
2023-05-04	$64.75	$64.77	$63.38	$64.28	$64.28	412,661
2023-05-03	$65.00	$65.69	$64.13	$64.67	$64.67	695,297
2023-05-02	$62.97	$64.92	$62.11	$64.72	$64.72	774,769
2023-05-01	$63.22	$64.84	$63.19	$63.48	$63.48	472,172
2023-04-28	$61.99	$64.06	$61.82	$63.47	$63.47	623,613
2023-04-27	$63.26	$63.63	$62.10	$62.76	$62.76	459,697
2023-04-26	$64.16	$64.51	$62.65	$62.82	$62.82	610,141
2023-04-25	$65.66	$66.15	$64.42	$64.44	$64.44	746,959
2023-04-24	$67.15	$68.34	$66.21	$66.29	$66.29	766,314
2023-04-21	$65.19	$67.56	$65.07	$67.26	$67.26	1,064,195
2023-04-20	$59.96	$66.58	$59.78	$65.03	$65.03	1,997,297
2023-04-19	$58.55	$59.24	$58.00	$58.64	$58.64	1,276,855
2023-04-18	$60.11	$60.21	$58.79	$58.82	$58.82	682,761
2023-04-17	$59.65	$60.14	$59.54	$60.13	$60.13	404,671
2023-04-14	$59.28	$59.82	$58.67	$59.43	$59.43	582,993
2023-04-13	$59.32	$59.76	$58.96	$59.46	$59.46	581,139
2023-04-12	$60.26	$60.26	$59.34	$59.36	$59.36	456,218
2023-04-11	$60.41	$60.91	$59.89	$59.97	$59.97	475,684
2023-04-10	$60.54	$61.05	$60.04	$60.53	$60.53	406,740
2023-04-06	$61.28	$61.28	$60.42	$60.98	$60.98	344,558
2023-04-05	$61.51	$61.68	$60.65	$61.04	$61.04	447,140
2023-04-04	$62.10	$62.10	$60.88	$61.64	$61.64	496,098
2023-04-03	$61.66	$62.44	$60.79	$62.06	$62.06	628,248
2023-03-31	$61.71	$62.36	$61.34	$61.93	$61.93	709,988
2023-03-30	$61.14	$61.98	$61.12	$61.28	$61.28	321,195
2023-03-29	$61.63	$61.89	$60.96	$61.14	$61.14	391,892
2023-03-28	$60.92	$61.99	$60.87	$61.42	$61.42	669,534
2023-03-27	$60.47	$60.95	$60.31	$60.94	$60.94	452,677
2023-03-24	$59.00	$59.88	$58.73	$59.85	$59.85	578,561
2023-03-23	$59.64	$60.44	$59.25	$59.69	$59.69	666,782
2023-03-22	$60.90	$60.90	$59.36	$59.39	$59.39	794,915
2023-03-21	$61.70	$63.25	$60.41	$60.92	$60.92	1,101,152
2023-03-20	$59.24	$61.97	$59.24	$60.62	$60.62	1,052,578
2023-03-17	$60.02	$60.51	$58.74	$59.26	$59.26	2,153,817
2023-03-16	$60.14	$61.35	$59.18	$60.99	$60.99	984,026
2023-03-15	$60.80	$61.10	$59.72	$60.60	$60.60	1,118,857
2023-03-14	$60.50	$62.01	$60.22	$61.99	$61.99	875,651
2023-03-13	$57.99	$61.13	$57.55	$59.47	$59.47	1,156,864
2023-03-10	$59.11	$60.12	$58.25	$58.69	$58.69	794,370
2023-03-09	$59.75	$60.25	$59.36	$59.39	$59.39	648,746
2023-03-08	$60.78	$60.89	$59.04	$59.26	$59.26	956,789
2023-03-07	$61.02	$61.61	$60.60	$60.81	$60.81	564,961
2023-03-06	$62.05	$62.28	$60.20	$61.05	$61.05	928,489
2023-03-03	$61.85	$62.78	$61.16	$62.57	$62.57	620,675
2023-03-02	$60.94	$61.82	$60.10	$61.76	$61.76	474,492
2023-03-01	$61.89	$62.45	$60.82	$61.59	$61.59	528,175
2023-02-28	$60.85	$61.95	$60.76	$61.37	$61.37	745,610
2023-02-27	$62.00	$62.00	$60.34	$60.76	$60.76	554,103
2023-02-24	$62.84	$62.86	$61.24	$61.81	$61.81	568,019
2023-02-23	$62.90	$63.49	$62.22	$63.22	$63.22	479,942
2023-02-22	$64.00	$64.00	$62.00	$62.87	$62.87	845,079
2023-02-21	$64.66	$65.41	$63.18	$63.84	$63.84	777,062
2023-02-17	$59.86	$65.11	$59.11	$64.99	$64.99	1,435,345
2023-02-16	$57.26	$60.65	$55.70	$59.31	$59.31	1,318,744
2023-02-15	$56.68	$57.23	$56.15	$57.09	$57.09	491,428
2023-02-14	$57.32	$57.76	$56.40	$56.94	$56.94	485,811
2023-02-13	$57.47	$57.59	$56.67	$57.38	$57.38	353,339
2023-02-10	$56.71	$57.67	$56.39	$57.00	$57.00	453,929
2023-02-09	$57.80	$58.18	$56.85	$56.91	$56.91	506,909
2023-02-08	$58.50	$58.57	$56.97	$57.49	$57.49	563,557
2023-02-07	$59.52	$59.52	$58.37	$59.23	$59.23	537,878
2023-02-06	$59.56	$60.12	$59.03	$59.53	$59.53	434,414
2023-02-03	$59.83	$60.72	$59.35	$59.65	$59.65	592,942
2023-02-02	$61.10	$61.50	$59.35	$60.44	$60.44	677,160
2023-02-01	$59.97	$61.59	$59.51	$60.94	$60.94	647,727
2023-01-31	$58.72	$60.18	$58.55	$59.84	$59.84	830,725
2023-01-30	$59.00	$59.38	$58.12	$58.52	$58.52	544,732
2023-01-27	$59.09	$59.76	$58.78	$59.05	$59.05	343,781
2023-01-26	$59.72	$59.82	$59.00	$59.16	$59.16	329,538
2023-01-25	$59.17	$60.00	$58.52	$59.29	$59.29	517,959
2023-01-24	$59.87	$60.47	$59.48	$59.58	$59.58	404,927
2023-01-23	$60.01	$60.47	$59.27	$59.85	$59.85	403,387
2023-01-20	$59.59	$60.09	$58.63	$60.01	$60.01	476,399
2023-01-19	$59.80	$59.92	$58.84	$58.97	$58.97	441,738
2023-01-18	$60.66	$61.16	$59.46	$59.80	$59.80	646,400
2023-01-17	$61.64	$62.20	$60.58	$60.62	$60.62	547,408
2023-01-13	$60.93	$62.48	$60.53	$61.64	$61.64	647,534
2023-01-12	$59.81	$60.99	$59.14	$60.98	$60.98	584,666
2023-01-11	$60.04	$60.41	$59.39	$59.75	$59.75	722,709
2023-01-10	$59.46	$60.53	$59.01	$60.02	$60.02	764,547
2023-01-09	$60.20	$60.20	$58.38	$59.26	$59.26	985,680
2023-01-06	$54.59	$60.00	$54.38	$59.99	$59.99	1,720,705
2023-01-05	$53.00	$56.00	$52.72	$53.18	$53.18	822,518
2023-01-04	$53.36	$54.28	$52.87	$53.17	$53.17	523,535
2023-01-03	$51.84	$54.91	$51.40	$52.80	$52.80	999,801
2022-12-30	$51.48	$51.66	$50.89	$51.40	$51.40	328,543
2022-12-29	$50.86	$52.00	$50.53	$51.68	$51.68	391,279
2022-12-28	$51.17	$51.44	$50.53	$50.70	$50.70	332,976
2022-12-27	$50.47	$51.50	$50.19	$51.02	$51.02	523,535
2022-12-23	$49.74	$50.78	$49.53	$50.62	$50.62	243,001
2022-12-22	$51.48	$51.51	$49.55	$49.94	$49.94	459,184
2022-12-21	$51.07	$52.25	$50.78	$51.54	$51.54	777,628
2022-12-20	$49.67	$51.06	$49.67	$50.77	$50.77	532,478
2022-12-19	$50.38	$50.48	$49.33	$49.65	$49.65	636,993
2022-12-16	$49.95	$50.52	$49.53	$50.33	$50.33	2,256,528
2022-12-15	$51.01	$51.57	$50.30	$50.50	$50.50	678,610
2022-12-14	$51.33	$52.22	$50.74	$51.59	$51.59	844,691
2022-12-13	$52.05	$52.30	$50.51	$51.41	$51.41	482,011
2022-12-12	$50.58	$51.30	$50.39	$50.92	$50.92	392,979
2022-12-09	$50.28	$50.78	$49.92	$50.51	$50.51	287,337
2022-12-08	$50.07	$51.13	$49.71	$50.59	$50.59	309,817
2022-12-07	$49.23	$49.96	$48.74	$49.33	$49.33	550,923
2022-12-06	$50.50	$50.61	$49.34	$49.68	$49.68	402,843
2022-12-05	$52.15	$52.53	$50.44	$50.63	$50.63	450,112
2022-12-02	$52.00	$52.98	$51.51	$52.73	$52.73	278,813
2022-12-01	$53.24	$53.42	$52.18	$52.66	$52.66	286,377
2022-11-30	$51.62	$53.24	$50.93	$53.10	$53.10	658,607
2022-11-29	$51.32	$51.83	$51.10	$51.52	$51.52	292,994
2022-11-28	$52.17	$52.93	$51.13	$51.52	$51.52	370,940
2022-11-25	$52.07	$52.57	$51.81	$52.40	$52.40	256,635
2022-11-23	$51.43	$52.31	$51.43	$51.77	$51.77	274,246
2022-11-22	$51.31	$51.96	$50.66	$51.74	$51.74	317,650
2022-11-21	$52.10	$52.23	$50.93	$51.08	$51.08	485,618
2022-11-18	$53.03	$53.36	$52.12	$52.26	$52.26	500,725
2022-11-17	$51.78	$52.52	$51.11	$52.08	$52.08	528,583
2022-11-16	$51.69	$52.68	$51.55	$52.28	$52.28	471,330
2022-11-15	$50.78	$52.06	$50.16	$51.57	$51.57	621,683
2022-11-14	$49.67	$51.01	$49.63	$50.25	$50.25	638,499
2022-11-11	$52.89	$53.18	$49.27	$49.61	$49.61	630,035
2022-11-10	$53.25	$53.61	$52.33	$52.97	$52.97	574,885
2022-11-09	$51.61	$52.15	$51.10	$51.31	$51.31	380,201
2022-11-08	$52.93	$53.36	$51.97	$52.27	$52.27	517,195
2022-11-07	$51.96	$52.84	$50.94	$52.59	$52.59	772,089
2022-11-04	$51.89	$52.01	$50.34	$51.83	$51.83	583,488
2022-11-03	$49.71	$50.96	$49.51	$50.80	$50.80	765,886
2022-11-02	$51.36	$52.38	$50.27	$50.30	$50.30	654,144
2022-11-01	$51.91	$52.08	$51.31	$51.32	$51.32	641,601
2022-10-31	$50.48	$51.62	$50.22	$51.53	$51.53	468,828
2022-10-28	$50.57	$50.72	$49.68	$50.62	$50.62	507,377
2022-10-27	$49.24	$50.36	$48.86	$50.06	$50.06	890,883
2022-10-26	$48.66	$49.69	$48.00	$48.76	$48.76	459,161
2022-10-25	$47.42	$48.70	$47.42	$48.32	$48.32	596,941
2022-10-24	$47.61	$48.11	$47.33	$47.39	$47.39	500,212
2022-10-21	$47.08	$48.05	$46.55	$47.52	$47.52	797,110
2022-10-20	$47.11	$47.86	$45.64	$46.33	$46.33	817,085
2022-10-19	$48.39	$48.40	$46.58	$47.49	$47.49	936,415
2022-10-18	$49.41	$50.25	$48.73	$49.38	$49.38	587,030
2022-10-17	$48.01	$49.56	$47.90	$48.91	$48.91	654,738
2022-10-14	$47.91	$48.34	$46.57	$46.64	$46.64	386,978
2022-10-13	$45.85	$47.83	$45.85	$47.68	$47.68	434,084
2022-10-12	$47.28	$47.28	$46.59	$46.82	$46.82	376,149
2022-10-11	$47.35	$47.81	$46.68	$47.14	$47.14	638,387
2022-10-10	$47.21	$48.14	$47.01	$47.75	$47.75	420,956
2022-10-07	$48.36	$48.59	$47.09	$47.42	$47.42	401,048
2022-10-06	$47.65	$48.69	$47.39	$48.63	$48.63	399,488
2022-10-05	$47.13	$47.85	$46.99	$47.72	$47.72	391,042
2022-10-04	$46.86	$47.93	$46.73	$47.82	$47.82	568,027
2022-10-03	$44.54	$46.17	$44.50	$46.01	$46.01	566,565
2022-09-30	$44.69	$45.46	$44.32	$44.37	$44.37	994,310
2022-09-29	$44.91	$45.04	$44.09	$44.61	$44.61	528,676
2022-09-28	$43.98	$45.50	$43.76	$45.31	$45.31	691,971
2022-09-27	$44.26	$44.74	$43.37	$43.76	$43.76	470,731
2022-09-26	$43.02	$44.44	$43.00	$43.57	$43.57	562,871
2022-09-23	$44.30	$44.30	$43.06	$43.41	$43.41	485,219
2022-09-22	$44.33	$45.04	$43.82	$44.62	$44.62	764,856
2022-09-21	$44.56	$45.59	$44.34	$44.34	$44.34	374,193
2022-09-20	$44.53	$44.74	$44.00	$44.55	$44.55	432,530
2022-09-19	$44.33	$45.05	$43.95	$44.83	$44.83	562,202
2022-09-16	$44.32	$45.15	$43.81	$44.99	$44.99	1,628,840
2022-09-15	$45.00	$45.65	$44.48	$44.60	$44.60	435,362
2022-09-14	$44.50	$45.29	$44.25	$45.21	$45.21	562,010
2022-09-13	$44.65	$44.86	$44.18	$44.37	$44.37	483,731
2022-09-12	$45.44	$45.83	$44.95	$45.48	$45.48	461,003
2022-09-09	$44.31	$45.49	$44.24	$45.13	$45.13	578,591
2022-09-08	$43.69	$44.88	$43.29	$44.11	$44.11	690,497
2022-09-07	$47.01	$47.32	$42.85	$43.86	$43.86	2,639,350
2022-09-06	$44.34	$47.17	$44.20	$47.06	$47.06	1,338,529
2022-09-02	$44.75	$44.91	$43.82	$44.02	$44.02	631,804
2022-09-01	$44.08	$44.74	$43.60	$44.69	$44.69	633,123
2022-08-31	$44.63	$44.96	$44.29	$44.39	$44.39	463,306
2022-08-30	$45.47	$45.47	$44.03	$44.55	$44.55	424,574
2022-08-29	$44.71	$45.36	$44.42	$45.07	$45.07	462,221
2022-08-26	$46.46	$46.51	$44.98	$45.11	$45.11	427,792
2022-08-25	$45.56	$46.54	$45.56	$46.50	$46.50	473,569
2022-08-24	$44.68	$45.51	$44.58	$45.36	$45.36	390,601
2022-08-23	$44.96	$45.38	$44.47	$44.61	$44.61	355,414
2022-08-22	$44.71	$45.27	$44.26	$45.09	$45.09	406,101
2022-08-19	$45.61	$45.63	$45.15	$45.27	$45.27	428,046
2022-08-18	$45.42	$45.89	$45.31	$45.86	$45.86	340,152
2022-08-17	$45.76	$46.04	$45.32	$45.62	$45.62	391,635
2022-08-16	$46.31	$46.75	$46.13	$46.18	$46.18	582,854
2022-08-15	$45.67	$46.96	$45.40	$46.67	$46.67	413,659
2022-08-12	$45.33	$46.06	$44.94	$46.05	$46.05	370,235
2022-08-11	$45.80	$45.86	$45.02	$45.10	$45.10	378,596
2022-08-10	$45.69	$46.03	$45.30	$45.69	$45.69	373,283
2022-08-09	$45.23	$45.43	$44.41	$44.95	$44.95	448,271
2022-08-08	$45.71	$46.09	$44.99	$45.28	$45.28	347,182
2022-08-05	$45.52	$46.23	$45.14	$45.47	$45.47	497,763
2022-08-04	$45.10	$45.93	$44.63	$45.79	$45.79	410,462
2022-08-03	$44.70	$45.66	$44.34	$45.47	$45.47	434,769
2022-08-02	$44.55	$45.03	$44.31	$44.54	$44.54	455,828
2022-08-01	$44.21	$44.97	$43.92	$44.79	$44.79	393,440
2022-07-29	$44.07	$44.74	$43.76	$44.71	$44.71	703,360
2022-07-28	$43.81	$44.56	$43.14	$44.36	$44.36	544,241
2022-07-27	$42.28	$43.99	$41.57	$43.81	$43.81	753,957
2022-07-26	$40.75	$42.74	$40.24	$42.28	$42.28	689,122
2022-07-25	$39.25	$40.00	$39.11	$39.81	$39.81	368,683
2022-07-22	$39.85	$40.46	$39.10	$39.37	$39.37	445,020
2022-07-21	$38.58	$39.53	$38.25	$39.52	$39.52	444,842
2022-07-20	$39.21	$39.33	$38.62	$39.04	$39.04	567,630
2022-07-19	$38.94	$39.47	$38.78	$39.29	$39.29	339,578
2022-07-18	$39.59	$40.01	$38.39	$38.47	$38.47	338,847
2022-07-15	$39.41	$39.59	$38.87	$39.28	$39.28	366,902
2022-07-14	$37.60	$38.71	$37.47	$38.65	$38.65	278,459
2022-07-13	$37.67	$38.37	$37.32	$38.09	$38.09	287,562
2022-07-12	$37.84	$38.55	$37.69	$38.06	$38.06	320,313
2022-07-11	$38.33	$38.83	$37.76	$37.86	$37.86	382,892
2022-07-08	$38.74	$38.93	$38.33	$38.60	$38.60	315,455
2022-07-07	$37.88	$39.35	$37.86	$39.00	$39.00	351,647
2022-07-06	$37.72	$37.98	$37.29	$37.58	$37.58	353,599
2022-07-05	$37.49	$37.68	$36.54	$37.66	$37.66	438,002
2022-07-01	$37.35	$38.21	$37.35	$38.14	$38.14	362,120
2022-06-30	$36.80	$37.83	$36.66	$37.56	$37.56	424,951
2022-06-29	$37.27	$37.46	$36.42	$37.42	$37.42	426,617
2022-06-28	$38.09	$38.20	$37.10	$37.44	$37.44	511,198
2022-06-27	$37.51	$38.15	$37.25	$37.83	$37.83	417,621
2022-06-24	$37.20	$37.65	$37.13	$37.31	$37.31	1,481,289
2022-06-23	$37.16	$37.31	$36.49	$37.02	$37.02	305,413
2022-06-22	$36.67	$37.49	$36.60	$36.76	$36.76	435,400
2022-06-21	$37.31	$37.85	$37.05	$37.09	$37.09	646,155
2022-06-17	$35.22	$37.29	$35.22	$37.08	$37.08	1,684,041
2022-06-16	$35.31	$35.66	$34.19	$34.68	$34.68	713,899
2022-06-15	$35.44	$36.79	$35.14	$36.30	$36.30	650,192
2022-06-14	$34.80	$35.09	$33.88	$34.97	$34.97	474,428
2022-06-13	$35.28	$35.45	$34.25	$34.80	$34.80	604,489
2022-06-10	$35.43	$36.59	$35.24	$36.22	$36.22	440,595
2022-06-09	$36.79	$36.79	$35.99	$36.04	$36.04	295,604
2022-06-08	$37.62	$37.92	$36.79	$36.85	$36.85	238,889
2022-06-07	$37.15	$37.98	$36.69	$37.94	$37.94	339,633
2022-06-06	$37.96	$37.97	$36.91	$37.49	$37.49	423,963
2022-06-03	$37.93	$38.22	$37.27	$37.56	$37.56	312,928
2022-06-02	$37.08	$38.37	$36.68	$38.35	$38.35	395,830
2022-06-01	$37.34	$37.53	$36.38	$37.09	$37.09	423,255
2022-05-31	$38.45	$38.67	$36.83	$37.11	$37.11	667,993
2022-05-27	$37.20	$38.71	$37.13	$38.71	$38.71	422,581
2022-05-26	$36.87	$37.19	$36.56	$36.76	$36.76	346,137
2022-05-25	$36.27	$36.65	$35.65	$36.62	$36.62	319,777
2022-05-24	$36.48	$36.71	$35.84	$36.25	$36.25	372,593
2022-05-23	$36.25	$36.94	$35.61	$36.88	$36.88	555,511
2022-05-20	$36.40	$37.09	$34.97	$35.85	$35.85	666,670
2022-05-19	$34.39	$36.60	$34.27	$35.82	$35.82	705,211
2022-05-18	$35.02	$35.72	$34.31	$34.53	$34.53	460,728
2022-05-17	$35.00	$35.54	$34.37	$35.50	$35.50	377,954
2022-05-16	$34.23	$34.97	$33.97	$34.21	$34.21	374,926
2022-05-13	$34.13	$34.96	$34.13	$34.59	$34.59	467,807
2022-05-12	$33.26	$34.03	$32.88	$33.93	$33.93	473,173
2022-05-11	$34.12	$34.96	$33.23	$33.30	$33.30	494,525
2022-05-10	$34.08	$34.74	$33.24	$34.31	$34.31	658,248
2022-05-09	$34.42	$34.60	$33.11	$33.51	$33.51	667,427
2022-05-06	$35.46	$35.63	$34.36	$34.94	$34.94	504,822
2022-05-05	$36.96	$36.96	$35.16	$35.69	$35.69	492,122
2022-05-04	$36.45	$37.15	$35.58	$37.03	$37.03	427,355
2022-05-03	$36.20	$36.83	$35.82	$36.45	$36.45	361,038
2022-05-02	$35.78	$36.58	$35.35	$36.16	$36.16	473,508
2022-04-29	$36.71	$37.41	$35.60	$35.71	$35.71	519,993
2022-04-28	$36.55	$37.09	$35.59	$36.96	$36.96	486,766
2022-04-27	$36.38	$36.85	$36.04	$36.06	$36.06	483,856
2022-04-26	$37.74	$37.77	$36.31	$36.38	$36.38	484,757
2022-04-25	$37.19	$38.13	$36.94	$38.00	$38.00	558,410
2022-04-22	$38.16	$38.92	$37.33	$37.39	$37.39	710,497
2022-04-21	$41.71	$41.84	$38.52	$38.58	$38.58	604,500
2022-04-20	$42.17	$42.49	$41.33	$41.35	$41.35	598,664
2022-04-19	$40.00	$42.35	$39.60	$42.22	$42.22	728,256
2022-04-18	$40.26	$40.47	$39.57	$39.69	$39.69	590,618
2022-04-14	$40.97	$41.38	$40.45	$40.51	$40.51	332,286
2022-04-13	$40.00	$41.13	$39.86	$40.85	$40.85	442,969
2022-04-12	$40.29	$40.88	$39.52	$39.81	$39.81	450,746
2022-04-11	$39.76	$40.31	$39.46	$39.62	$39.62	548,710
2022-04-08	$40.24	$40.29	$39.79	$39.93	$39.93	427,594
2022-04-07	$41.11	$41.65	$39.73	$40.13	$40.13	601,008
2022-04-06	$41.46	$41.73	$40.95	$41.28	$41.28	693,476
2022-04-05	$42.48	$42.69	$41.40	$41.74	$41.74	431,757
2022-04-04	$41.71	$42.50	$41.64	$42.49	$42.49	412,105
2022-04-01	$40.51	$41.82	$40.46	$41.76	$41.76	678,257
2022-03-31	$40.89	$41.01	$40.29	$40.32	$40.32	574,280
2022-03-30	$41.57	$41.58	$40.68	$40.90	$40.90	371,604
2022-03-29	$40.90	$41.73	$40.77	$41.58	$41.58	557,570
2022-03-28	$40.84	$41.08	$40.13	$40.79	$40.79	361,448
2022-03-25	$40.29	$41.15	$40.25	$40.68	$40.68	371,777
2022-03-24	$40.03	$40.28	$39.22	$40.26	$40.26	500,881
2022-03-23	$40.16	$40.34	$39.56	$39.59	$39.59	673,398
2022-03-22	$40.56	$41.24	$40.34	$40.57	$40.57	605,651
2022-03-21	$40.71	$40.79	$39.86	$40.50	$40.50	518,580
2022-03-18	$39.98	$41.00	$39.47	$40.90	$40.90	1,117,822
2022-03-17	$39.56	$40.10	$39.20	$40.09	$40.09	503,018
2022-03-16	$38.50	$39.83	$38.35	$39.83	$39.83	624,272
2022-03-15	$37.74	$38.00	$36.98	$37.93	$37.93	1,230,804
2022-03-14	$39.18	$39.21	$37.28	$37.29	$37.29	954,160
2022-03-11	$40.15	$40.95	$39.20	$39.27	$39.27	558,397
2022-03-10	$39.39	$40.24	$39.28	$40.06	$40.06	641,678
2022-03-09	$39.70	$40.56	$39.29	$40.22	$40.22	702,788
2022-03-08	$39.56	$40.84	$39.23	$39.25	$39.25	938,015
2022-03-07	$39.16	$39.85	$38.50	$39.69	$39.69	979,771
2022-03-04	$38.59	$39.19	$38.22	$38.58	$38.58	736,184
2022-03-03	$40.37	$40.50	$39.06	$39.21	$39.21	796,960
2022-03-02	$38.99	$39.96	$38.88	$39.89	$39.89	1,039,712
2022-03-01	$39.61	$39.91	$38.89	$38.99	$38.99	978,958
2022-02-28	$38.71	$39.75	$38.21	$39.59	$39.59	834,583
2022-02-25	$38.11	$39.16	$37.58	$39.12	$39.12	1,069,677
2022-02-24	$35.62	$38.11	$35.34	$38.06	$38.06	1,077,767
2022-02-23	$37.53	$38.11	$36.52	$36.54	$36.54	1,152,266
2022-02-22	$37.29	$37.96	$37.07	$37.40	$37.40	1,195,608
2022-02-18	$36.49	$37.70	$36.36	$37.30	$37.30	1,338,425
2022-02-17	$35.90	$36.80	$34.33	$35.67	$35.67	811,920
2022-02-16	$35.42	$35.87	$35.14	$35.56	$35.56	793,301
2022-02-15	$35.01	$35.87	$35.00	$35.75	$35.75	1,150,162
2022-02-14	$34.25	$34.96	$34.20	$34.55	$34.55	1,255,674
2022-02-11	$34.50	$35.48	$33.89	$34.25	$34.25	1,770,793
2022-02-10	$32.76	$35.25	$32.76	$34.45	$34.45	2,748,947
2022-02-09	$33.18	$33.68	$32.80	$33.31	$33.31	4,834,964
2022-02-08	$32.59	$32.88	$32.18	$32.53	$32.53	3,737,500
2022-02-07	$32.20	$33.06	$32.04	$32.59	$32.59	1,745,367
2022-02-04	$32.25	$32.59	$31.73	$32.04	$32.04	3,250,789
2022-02-03	$33.71	$33.74	$31.89	$32.26	$32.26	3,038,389
2022-02-02	$34.93	$35.63	$33.98	$34.05	$34.05	1,710,867
2022-02-01	$36.09	$36.80	$34.54	$34.85	$34.85	1,855,455
2022-01-31	$34.94	$36.26	$34.83	$35.88	$35.88	1,235,076
2022-01-28	$34.00	$35.05	$33.50	$35.04	$35.04	1,113,961
2022-01-27	$34.38	$35.23	$33.73	$34.07	$34.07	1,382,331
2022-01-26	$36.07	$36.46	$33.85	$34.03	$34.03	1,156,174
2022-01-25	$35.69	$36.40	$34.21	$35.21	$35.21	1,162,540
2022-01-24	$34.66	$36.58	$33.95	$36.43	$36.43	1,434,930
2022-01-21	$35.57	$37.16	$35.37	$35.40	$35.40	1,032,708
2022-01-20	$35.62	$37.77	$35.49	$35.91	$35.91	710,019
2022-01-19	$36.02	$36.97	$35.44	$35.52	$35.52	880,670
2022-01-18	$36.56	$37.02	$35.67	$35.79	$35.79	835,711
2022-01-14	$37.46	$37.92	$36.57	$37.44	$37.44	600,580
2022-01-13	$38.72	$39.17	$37.60	$37.71	$37.71	676,245
2022-01-12	$40.71	$41.06	$38.64	$38.70	$38.70	925,413
2022-01-11	$40.00	$40.83	$39.34	$40.22	$40.22	471,741
2022-01-10	$40.11	$40.28	$39.06	$39.97	$39.97	576,223
2022-01-07	$40.00	$41.88	$40.00	$40.82	$40.82	732,587
2022-01-06	$38.30	$40.19	$38.13	$40.00	$40.00	876,297
2022-01-05	$40.82	$41.11	$38.32	$38.34	$38.34	800,558
2022-01-04	$41.26	$41.55	$39.61	$40.89	$40.89	719,102
2022-01-03	$41.51	$42.40	$40.79	$41.14	$41.14	855,324
2021-12-31	$42.12	$42.65	$41.11	$41.29	$41.29	779,072
2021-12-30	$42.00	$42.85	$41.99	$42.17	$42.17	967,752
2021-12-29	$41.90	$42.56	$41.50	$42.42	$42.42	472,681
2021-12-28	$41.75	$42.60	$41.61	$41.73	$41.73	472,856
2021-12-27	$42.05	$42.08	$41.11	$41.79	$41.79	465,442
2021-12-23	$42.81	$43.21	$42.07	$42.29	$42.29	401,872
2021-12-22	$42.15	$42.94	$41.71	$42.62	$42.62	605,691
2021-12-21	$39.70	$42.19	$39.70	$42.15	$42.15	995,510
2021-12-20	$40.89	$40.91	$39.20	$39.23	$39.23	935,231
2021-12-17	$38.87	$41.89	$38.40	$41.47	$41.47	2,151,006
2021-12-16	$41.37	$41.80	$38.50	$38.93	$38.93	1,067,145
2021-12-15	$39.89	$41.47	$38.93	$41.33	$41.33	1,225,469
2021-12-14	$39.99	$40.36	$39.13	$39.92	$39.92	877,802
2021-12-13	$40.36	$41.34	$39.61	$40.53	$40.53	811,852
2021-12-10	$41.49	$41.75	$40.30	$40.67	$40.67	668,127
2021-12-09	$40.65	$40.98	$39.79	$40.36	$40.36	665,647
2021-12-08	$40.93	$41.80	$40.06	$41.22	$41.22	562,375
2021-12-07	$40.68	$41.90	$40.40	$41.17	$41.17	801,791
2021-12-06	$38.99	$40.18	$38.61	$39.80	$39.80	778,743
2021-12-03	$39.45	$39.50	$38.49	$38.92	$38.92	798,733
2021-12-02	$37.18	$39.57	$37.12	$39.32	$39.32	746,484
2021-12-01	$39.24	$39.50	$37.26	$37.31	$37.31	814,221
2021-11-30	$38.60	$39.35	$37.70	$38.45	$38.45	771,924
2021-11-29	$38.56	$39.20	$37.30	$38.89	$38.89	668,576
2021-11-26	$38.13	$38.66	$37.61	$38.06	$38.06	473,061
2021-11-24	$38.87	$39.34	$38.26	$39.28	$39.28	438,275
2021-11-23	$38.59	$39.23	$38.07	$39.17	$39.17	684,394
2021-11-22	$40.14	$40.23	$38.59	$38.61	$38.61	756,397
2021-11-19	$40.15	$40.61	$39.65	$39.98	$39.98	421,324
2021-11-18	$41.50	$41.76	$40.19	$40.38	$40.38	438,030
2021-11-17	$41.00	$41.69	$40.86	$41.39	$41.39	474,693
2021-11-16	$41.68	$42.60	$41.25	$41.48	$41.48	606,827
2021-11-15	$42.40	$42.46	$41.32	$42.02	$42.02	474,729
2021-11-12	$42.94	$42.94	$41.67	$42.03	$42.03	442,943
2021-11-11	$41.58	$42.94	$41.20	$42.57	$42.57	557,920
2021-11-10	$42.68	$43.13	$41.33	$41.34	$41.34	573,474
2021-11-09	$43.29	$43.50	$42.61	$42.83	$42.83	523,928
2021-11-08	$42.93	$43.68	$42.38	$43.18	$43.18	591,013
2021-11-05	$42.51	$43.87	$42.37	$42.80	$42.80	686,040
2021-11-04	$42.10	$42.69	$41.42	$42.32	$42.32	496,015
2021-11-03	$41.37	$42.31	$41.26	$41.93	$41.93	694,714
2021-11-02	$41.85	$41.86	$40.98	$41.40	$41.40	427,054
2021-11-01	$40.59	$42.19	$40.59	$41.84	$41.84	699,683
2021-10-29	$39.90	$40.68	$39.79	$40.55	$40.55	442,472
2021-10-28	$40.07	$40.73	$40.06	$40.20	$40.20	691,368
2021-10-27	$41.08	$41.29	$39.84	$39.95	$39.95	437,941
2021-10-26	$40.89	$41.22	$40.48	$41.07	$41.07	407,118
2021-10-25	$40.52	$41.44	$40.39	$40.78	$40.78	400,926
2021-10-22	$40.88	$41.54	$40.24	$40.54	$40.54	776,366
2021-10-21	$42.12	$43.32	$41.20	$41.23	$41.23	767,531
2021-10-20	$41.51	$42.64	$40.85	$41.71	$41.71	759,751
2021-10-19	$40.49	$41.70	$39.14	$41.03	$41.03	949,418
2021-10-18	$39.03	$39.80	$38.72	$39.61	$39.61	672,679
2021-10-15	$39.64	$39.89	$39.18	$39.23	$39.23	739,359
2021-10-14	$39.21	$39.72	$38.85	$38.95	$38.95	663,255
2021-10-13	$38.27	$38.97	$37.92	$38.57	$38.57	518,702
2021-10-12	$37.23	$38.12	$37.19	$37.95	$37.95	471,964
2021-10-11	$36.82	$37.33	$36.34	$37.02	$37.02	1,252,678
2021-10-08	$38.41	$38.46	$36.91	$36.95	$36.95	657,458
2021-10-07	$38.05	$38.72	$38.02	$38.41	$38.41	541,141
2021-10-06	$38.24	$38.54	$37.10	$37.54	$37.54	526,096
2021-10-05	$38.78	$39.15	$38.21	$38.85	$38.85	817,562
2021-10-04	$39.93	$40.03	$38.36	$38.54	$38.54	792,672
2021-10-01	$40.06	$40.94	$39.58	$40.00	$40.00	741,922
2021-09-30	$40.74	$41.67	$39.83	$39.85	$39.85	1,086,823
2021-09-29	$41.88	$41.99	$40.70	$40.82	$40.82	634,950
2021-09-28	$42.80	$43.17	$41.36	$41.48	$41.48	841,079
2021-09-27	$42.96	$43.65	$41.88	$43.29	$43.29	535,455
2021-09-24	$42.75	$43.25	$42.25	$43.08	$43.08	559,153
2021-09-23	$43.90	$43.93	$42.87	$43.19	$43.19	574,833
2021-09-22	$44.21	$44.80	$43.51	$43.58	$43.58	798,776
2021-09-21	$43.83	$44.10	$43.09	$43.79	$43.79	840,126
2021-09-20	$43.76	$45.55	$42.77	$43.56	$43.56	1,010,979
2021-09-17	$44.85	$45.96	$43.93	$44.98	$44.98	3,704,013
2021-09-16	$44.76	$44.88	$43.65	$44.40	$44.40	585,473
2021-09-15	$45.21	$45.62	$44.40	$44.74	$44.74	746,248
2021-09-14	$47.12	$47.39	$45.02	$45.34	$45.34	915,230
2021-09-13	$47.48	$47.73	$46.37	$46.98	$46.98	648,508
2021-09-10	$47.25	$47.90	$46.47	$47.27	$47.27	542,380
2021-09-09	$47.25	$47.76	$46.67	$46.91	$46.91	524,598
2021-09-08	$48.42	$48.56	$46.34	$47.05	$47.05	758,683
2021-09-07	$46.14	$48.95	$46.11	$48.79	$48.79	1,112,605
2021-09-03	$46.02	$46.52	$45.57	$45.93	$45.93	531,188
2021-09-02	$46.18	$46.55	$45.40	$46.08	$46.08	713,406
2021-09-01	$44.38	$46.60	$44.38	$45.93	$45.93	1,008,497
2021-08-31	$42.79	$44.58	$41.78	$44.51	$44.51	1,636,235
2021-08-30	$43.74	$46.92	$43.20	$46.88	$46.88	2,420,790
2021-08-27	$39.35	$40.78	$39.35	$40.62	$40.62	572,741
2021-08-26	$39.80	$40.38	$39.17	$39.20	$39.20	380,437
2021-08-25	$40.50	$40.95	$40.00	$40.01	$40.01	463,952
2021-08-24	$41.48	$41.50	$40.10	$40.31	$40.31	606,198
2021-08-23	$40.47	$41.33	$40.35	$41.28	$41.28	876,212
2021-08-20	$38.87	$40.08	$38.87	$40.03	$40.03	336,238
2021-08-19	$39.00	$39.20	$38.54	$38.88	$38.88	364,608
2021-08-18	$39.28	$40.24	$39.25	$39.37	$39.37	352,410
2021-08-17	$39.90	$40.00	$38.53	$39.16	$39.16	516,794
2021-08-16	$40.49	$40.80	$39.60	$40.26	$40.26	506,018
2021-08-13	$42.38	$42.46	$40.54	$40.66	$40.66	525,944
2021-08-12	$42.61	$42.74	$41.91	$42.34	$42.34	406,993
2021-08-11	$43.05	$43.20	$42.11	$42.61	$42.61	448,307
2021-08-10	$43.07	$43.34	$42.46	$42.80	$42.80	333,234
2021-08-09	$42.74	$43.32	$41.83	$42.88	$42.88	325,630
2021-08-06	$43.97	$44.17	$42.64	$42.76	$42.76	392,341
2021-08-05	$42.87	$44.04	$42.75	$43.83	$43.83	495,045
2021-08-04	$41.32	$42.87	$41.22	$42.82	$42.82	728,226
2021-08-03	$42.44	$42.58	$40.84	$41.56	$41.56	557,727
2021-08-02	$42.42	$42.72	$41.88	$41.94	$41.94	879,970
2021-07-30	$41.58	$42.65	$41.58	$42.23	$42.23	811,251
2021-07-29	$40.94	$41.91	$40.53	$41.75	$41.75	787,571
2021-07-28	$40.21	$41.11	$40.07	$40.93	$40.93	533,270
2021-07-27	$40.91	$40.96	$38.75	$39.81	$39.81	720,660
2021-07-26	$41.27	$41.97	$40.68	$41.09	$41.09	440,297
2021-07-23	$41.30	$41.30	$40.49	$40.89	$40.89	499,039
2021-07-22	$41.43	$41.43	$40.39	$41.20	$41.20	500,190
2021-07-21	$40.91	$42.24	$40.83	$41.55	$41.55	724,827
2021-07-20	$38.18	$41.22	$37.56	$40.95	$40.95	1,306,407
2021-07-19	$36.13	$37.75	$35.83	$37.56	$37.56	941,667
2021-07-16	$37.40	$37.68	$36.87	$36.96	$36.96	558,065
2021-07-15	$37.56	$37.59	$36.52	$37.04	$37.04	554,227
2021-07-14	$39.01	$39.56	$37.54	$37.61	$37.61	518,273
2021-07-13	$39.70	$39.72	$38.76	$38.88	$38.88	443,183
2021-07-12	$39.65	$39.84	$39.14	$39.78	$39.78	438,687
2021-07-09	$38.76	$39.64	$38.31	$39.56	$39.56	408,651
2021-07-08	$38.15	$38.77	$37.32	$38.41	$38.41	509,264
2021-07-07	$39.61	$39.97	$38.28	$39.06	$39.06	550,416
2021-07-06	$39.21	$39.61	$38.50	$39.45	$39.45	455,464
2021-07-02	$40.50	$40.88	$39.20	$39.23	$39.23	432,338
2021-07-01	$40.40	$40.69	$39.91	$40.45	$40.45	558,956
2021-06-30	$42.13	$42.28	$39.95	$39.99	$39.99	875,931
2021-06-29	$42.10	$42.70	$41.77	$42.14	$42.14	1,012,201
2021-06-28	$42.10	$42.33	$41.50	$42.20	$42.20	785,553
2021-06-25	$41.57	$42.06	$40.32	$41.90	$41.90	2,253,923
2021-06-24	$41.04	$41.90	$40.88	$41.29	$41.29	649,218
2021-06-23	$40.75	$41.15	$40.34	$40.73	$40.73	481,574
2021-06-22	$40.41	$40.74	$39.97	$40.61	$40.61	747,067
2021-06-21	$39.47	$40.49	$39.01	$40.41	$40.41	523,929
2021-06-18	$41.00	$41.19	$39.08	$39.33	$39.33	1,535,003
2021-06-17	$38.82	$41.91	$38.59	$41.32	$41.32	1,233,578
2021-06-16	$39.48	$39.49	$38.12	$39.05	$39.05	806,798
2021-06-15	$39.81	$39.81	$38.83	$39.50	$39.50	738,089
2021-06-14	$39.19	$39.83	$38.85	$39.80	$39.80	556,692
2021-06-11	$39.36	$39.67	$38.57	$39.06	$39.06	652,124
2021-06-10	$38.71	$39.46	$38.51	$39.34	$39.34	766,492
2021-06-09	$38.88	$39.39	$38.34	$38.48	$38.48	676,855
2021-06-08	$38.60	$38.93	$38.05	$38.56	$38.56	1,274,342
2021-06-07	$37.30	$38.22	$37.04	$38.12	$38.12	552,106
2021-06-04	$36.88	$37.90	$36.88	$37.23	$37.23	433,296
2021-06-03	$37.40	$37.65	$36.76	$36.99	$36.99	793,985
2021-06-02	$38.34	$38.43	$37.72	$38.01	$38.01	754,047
2021-06-01	$38.41	$38.75	$37.91	$38.33	$38.33	611,480
2021-05-28	$38.16	$38.73	$37.89	$38.21	$38.21	686,698
2021-05-27	$38.38	$38.38	$37.57	$37.76	$37.76	758,315
2021-05-26	$37.52	$38.02	$37.42	$38.00	$38.00	551,214
2021-05-25	$37.74	$38.32	$37.11	$37.35	$37.35	1,314,366
2021-05-24	$37.30	$37.64	$36.87	$37.33	$37.33	709,899
2021-05-21	$37.96	$38.16	$36.86	$36.98	$36.98	511,515
2021-05-20	$37.21	$37.68	$36.82	$37.43	$37.43	558,798
2021-05-19	$35.32	$37.33	$34.94	$37.16	$37.16	704,590
2021-05-18	$36.00	$37.57	$36.00	$36.72	$36.72	1,596,525
2021-05-17	$36.92	$37.18	$36.04	$36.86	$36.86	953,937
2021-05-14	$36.98	$38.16	$36.92	$37.28	$37.28	994,752
2021-05-13	$35.59	$37.44	$35.55	$36.56	$36.56	1,191,156
2021-05-12	$36.12	$36.43	$35.18	$35.29	$35.29	1,240,926
2021-05-11	$33.16	$37.48	$32.85	$36.89	$36.89	1,249,959
2021-05-10	$37.54	$37.70	$36.35	$36.36	$36.36	1,195,040
2021-05-07	$38.74	$39.22	$37.82	$37.93	$37.93	902,538
2021-05-06	$36.84	$38.24	$36.15	$38.22	$38.22	1,127,988
2021-05-05	$37.41	$37.49	$36.46	$36.90	$36.90	1,140,035
2021-05-04	$36.88	$37.44	$36.54	$37.14	$37.14	1,911,004
2021-05-03	$37.91	$38.14	$37.43	$37.48	$37.48	774,867
2021-04-30	$37.33	$38.72	$37.33	$37.99	$37.99	1,197,935
2021-04-29	$38.47	$38.61	$37.70	$38.24	$38.24	945,318
2021-04-28	$38.08	$38.39	$37.69	$38.30	$38.30	532,574
2021-04-27	$38.91	$38.99	$37.92	$38.21	$38.21	735,613
2021-04-26	$38.04	$38.99	$37.89	$38.56	$38.56	892,021
2021-04-23	$37.43	$38.16	$37.02	$37.67	$37.67	819,735
2021-04-22	$38.25	$38.44	$37.43	$37.55	$37.55	1,107,362
2021-04-21	$35.52	$37.78	$35.26	$37.70	$37.70	1,420,145
2021-04-20	$37.00	$38.27	$35.92	$35.93	$35.93	1,589,030
2021-04-19	$40.08	$40.47	$38.10	$38.47	$38.47	1,143,890
2021-04-16	$41.30	$41.58	$40.66	$40.81	$40.81	566,376
2021-04-15	$41.13	$41.56	$40.90	$41.53	$41.53	526,035
2021-04-14	$41.36	$42.37	$41.06	$41.13	$41.13	536,505
2021-04-13	$40.27	$41.65	$40.27	$41.37	$41.37	803,907
2021-04-12	$42.53	$42.64	$40.30	$40.46	$40.46	933,878
2021-04-09	$42.17	$43.14	$42.03	$42.95	$42.95	738,150
2021-04-08	$40.62	$42.07	$40.51	$42.04	$42.04	706,295
2021-04-07	$40.66	$40.99	$39.95	$40.07	$40.07	806,128
2021-04-06	$40.42	$41.02	$39.79	$40.91	$40.91	637,231
2021-04-05	$40.50	$41.35	$40.11	$40.92	$40.92	667,994
2021-04-01	$42.24	$42.38	$40.06	$40.20	$40.20	998,075
2021-03-31	$40.20	$41.61	$40.19	$41.25	$41.25	1,152,972
2021-03-30	$38.03	$39.87	$37.82	$39.80	$39.80	1,097,112
2021-03-29	$38.09	$38.95	$37.21	$37.89	$37.89	1,190,821
2021-03-26	$38.62	$38.90	$36.97	$38.13	$38.13	918,715
2021-03-25	$35.61	$38.53	$35.58	$38.35	$38.35	1,376,939
2021-03-24	$38.17	$38.86	$36.70	$36.78	$36.78	1,141,959
2021-03-23	$38.82	$39.11	$37.66	$37.79	$37.79	800,850
2021-03-22	$39.05	$39.54	$38.77	$39.24	$39.24	610,282
2021-03-19	$38.41	$39.18	$37.45	$38.83	$38.83	2,334,563
2021-03-18	$40.05	$40.12	$38.39	$38.52	$38.52	688,233
2021-03-17	$39.59	$41.02	$38.80	$40.60	$40.60	732,244
2021-03-16	$41.87	$42.03	$39.71	$40.26	$40.26	908,445
2021-03-15	$41.52	$42.11	$41.00	$42.06	$42.06	697,630
2021-03-12	$40.88	$41.57	$40.11	$41.46	$41.46	612,857
2021-03-11	$41.55	$42.35	$41.00	$41.70	$41.70	1,478,739
2021-03-10	$40.99	$41.42	$39.93	$40.81	$40.81	951,974
2021-03-09	$38.71	$40.47	$38.41	$40.04	$40.04	1,373,948
2021-03-08	$37.50	$38.77	$36.78	$37.32	$37.32	1,593,672
2021-03-05	$37.31	$37.88	$34.98	$37.70	$37.70	3,051,865
2021-03-04	$38.46	$39.05	$36.57	$37.27	$37.27	2,002,644
2021-03-03	$42.00	$42.19	$38.77	$38.79	$38.79	1,583,798
2021-03-02	$41.36	$41.66	$39.30	$39.47	$39.47	1,602,646
2021-03-01	$39.26	$41.99	$39.12	$41.91	$41.91	1,496,792
2021-02-26	$38.41	$39.52	$38.05	$38.31	$38.31	1,921,846
2021-02-25	$40.57	$40.87	$38.37	$38.70	$38.70	1,375,049
2021-02-24	$39.95	$41.17	$39.00	$40.61	$40.61	1,458,750
2021-02-23	$40.10	$41.40	$37.80	$40.59	$40.59	2,478,781
2021-02-22	$46.00	$46.57	$44.19	$44.20	$44.20	1,493,031
2021-02-19	$48.01	$48.50	$46.85	$47.37	$47.37	1,203,049
2021-02-18	$46.97	$47.47	$45.91	$47.35	$47.35	1,623,000
2021-02-17	$47.93	$49.26	$46.90	$48.32	$48.32	1,732,585
2021-02-16	$50.15	$50.55	$48.67	$49.03	$49.03	2,243,346
2021-02-12	$46.89	$47.96	$45.76	$47.52	$47.52	2,728,482
2021-02-11	$47.50	$48.26	$43.94	$46.11	$46.11	24,324,336
2021-02-10	$49.80	$49.81	$46.57	$47.50	$47.50	3,264,627
2021-02-09	$51.48	$51.88	$47.35	$47.51	$47.51	3,948,072
2021-02-08	$54.50	$54.65	$53.56	$54.37	$54.37	1,331,607
2021-02-05	$53.61	$54.05	$53.03	$53.94	$53.94	945,571
2021-02-04	$51.81	$52.88	$50.80	$52.86	$52.86	821,840
2021-02-03	$50.17	$51.70	$49.92	$51.42	$51.42	1,074,880
2021-02-02	$50.52	$50.92	$49.42	$49.75	$49.75	1,094,003
2021-02-01	$51.50	$51.50	$49.29	$49.82	$49.82	1,257,426
2021-01-29	$50.75	$52.00	$49.02	$49.27	$49.27	1,392,972
2021-01-28	$54.51	$54.51	$47.79	$49.83	$49.83	1,476,984
2021-01-27	$47.57	$49.28	$46.21	$48.65	$48.65	1,044,455
2021-01-26	$49.23	$49.42	$48.24	$48.73	$48.73	829,818
2021-01-25	$49.35	$51.12	$48.33	$49.00	$49.00	1,118,110
2021-01-22	$48.16	$49.15	$47.40	$49.00	$49.00	1,025,930
2021-01-21	$48.08	$48.81	$47.32	$48.31	$48.31	1,015,767
2021-01-20	$48.42	$50.83	$47.71	$48.00	$48.00	1,653,171
2021-01-19	$49.00	$49.23	$47.70	$48.38	$48.38	1,711,113
2021-01-15	$46.98	$47.22	$45.81	$46.55	$46.55	1,131,236
2021-01-14	$45.40	$47.45	$45.00	$46.92	$46.92	1,658,489
2021-01-13	$44.25	$44.25	$42.93	$43.16	$43.16	473,127
2021-01-12	$43.45	$44.28	$43.13	$44.08	$44.08	528,031
2021-01-11	$42.50	$43.15	$41.59	$43.05	$43.05	508,444
2021-01-08	$42.80	$44.50	$42.57	$43.20	$43.20	752,422
2021-01-07	$41.73	$42.91	$41.62	$42.61	$42.61	734,305
2021-01-06	$40.16	$41.77	$39.92	$41.63	$41.63	1,062,384
2021-01-05	$38.86	$40.00	$38.73	$39.68	$39.68	556,877
2021-01-04	$39.53	$39.80	$37.71	$38.76	$38.76	660,678
2020-12-31	$39.08	$39.58	$38.59	$39.33	$39.33	476,406
2020-12-30	$38.02	$39.21	$38.02	$39.02	$39.02	382,656
2020-12-29	$38.89	$39.33	$37.20	$38.03	$38.03	622,305
2020-12-28	$39.45	$39.89	$38.80	$38.86	$38.86	481,546
2020-12-24	$39.80	$39.95	$38.65	$39.05	$39.05	202,818
2020-12-23	$38.99	$39.59	$38.07	$39.40	$39.40	549,904
2020-12-22	$37.59	$38.66	$37.50	$38.00	$38.00	928,527
2020-12-21	$35.67	$37.44	$35.66	$37.33	$37.33	686,240
2020-12-18	$36.18	$36.63	$35.73	$36.36	$36.36	1,643,227
2020-12-17	$35.68	$36.40	$35.65	$35.98	$35.98	549,821
2020-12-16	$35.91	$36.17	$35.06	$35.60	$35.60	533,462
2020-12-15	$34.34	$35.99	$34.06	$35.83	$35.83	652,573
2020-12-14	$33.46	$34.58	$33.33	$34.06	$34.06	668,379
2020-12-11	$33.57	$33.87	$32.73	$33.20	$33.20	658,116
2020-12-10	$34.20	$34.66	$33.82	$34.21	$34.21	389,963
2020-12-09	$34.78	$35.30	$34.00	$34.48	$34.48	797,799
2020-12-08	$34.17	$34.50	$33.76	$34.35	$34.35	693,559
2020-12-07	$34.40	$34.92	$34.21	$34.34	$34.34	545,578
2020-12-04	$33.95	$34.48	$33.75	$34.29	$34.29	803,962
2020-12-03	$32.99	$33.90	$32.72	$33.76	$33.76	698,167
2020-12-02	$33.00	$33.02	$32.52	$32.89	$32.89	354,642
2020-12-01	$32.50	$33.24	$32.44	$33.14	$33.14	566,892
2020-11-30	$32.72	$32.72	$32.00	$32.09	$32.09	519,014
2020-11-27	$32.64	$32.95	$32.35	$32.92	$32.92	208,801
2020-11-25	$32.67	$32.67	$32.09	$32.49	$32.49	315,689
2020-11-24	$32.63	$32.95	$32.17	$32.63	$32.63	585,301
2020-11-23	$32.08	$32.52	$31.38	$32.23	$32.23	790,830
2020-11-20	$31.93	$32.71	$31.84	$31.93	$31.93	786,390
2020-11-19	$31.45	$32.37	$31.45	$32.36	$32.36	511,899
2020-11-18	$32.02	$32.23	$31.52	$31.72	$31.72	474,586
2020-11-17	$31.21	$31.96	$30.78	$31.89	$31.89	699,855
2020-11-16	$31.99	$32.31	$31.28	$31.53	$31.53	1,058,259
2020-11-13	$30.80	$31.27	$30.57	$31.21	$31.21	613,921
2020-11-12	$30.02	$30.71	$29.80	$30.56	$30.56	665,418
2020-11-11	$30.30	$30.30	$29.41	$30.13	$30.13	382,354
2020-11-10	$29.72	$30.14	$29.19	$30.11	$30.11	706,997
2020-11-09	$29.15	$30.69	$29.07	$29.42	$29.42	1,002,383
2020-11-06	$28.93	$29.20	$28.35	$28.60	$28.60	318,685
2020-11-05	$27.72	$29.10	$27.72	$28.75	$28.75	443,347
2020-11-04	$27.48	$28.12	$27.22	$27.33	$27.33	614,263
2020-11-03	$27.49	$28.10	$27.21	$27.86	$27.86	641,400
2020-11-02	$26.87	$27.10	$26.22	$27.04	$27.04	529,786
2020-10-30	$26.30	$26.56	$26.09	$26.41	$26.41	428,618
2020-10-29	$25.33	$26.69	$25.30	$26.45	$26.45	763,771
2020-10-28	$25.90	$26.17	$25.33	$25.35	$25.35	575,789
2020-10-27	$26.49	$26.96	$26.35	$26.40	$26.40	484,109
2020-10-26	$26.92	$27.15	$26.25	$26.53	$26.53	391,615
2020-10-23	$27.22	$27.36	$26.82	$27.23	$27.23	402,127
2020-10-22	$28.05	$28.57	$26.96	$27.06	$27.06	596,408
2020-10-21	$29.23	$30.06	$28.06	$28.09	$28.09	639,750
2020-10-20	$29.00	$30.79	$28.17	$28.41	$28.41	1,938,539
2020-10-19	$28.31	$28.70	$28.19	$28.23	$28.23	736,514
2020-10-16	$28.39	$28.50	$27.99	$28.04	$28.04	360,826
2020-10-15	$28.17	$28.59	$27.72	$28.44	$28.44	470,734
2020-10-14	$28.36	$28.95	$28.36	$28.50	$28.50	635,656
2020-10-13	$29.00	$29.02	$28.22	$28.63	$28.63	883,310
2020-10-12	$28.90	$29.50	$28.82	$29.22	$29.22	522,553
2020-10-09	$28.61	$29.05	$28.60	$28.91	$28.91	419,484
2020-10-08	$28.92	$29.10	$28.08	$28.62	$28.62	632,370
2020-10-07	$27.84	$28.70	$27.40	$28.57	$28.57	1,082,656
2020-10-06	$27.75	$28.48	$27.41	$27.48	$27.48	831,158
2020-10-05	$26.81	$27.52	$26.73	$27.48	$27.48	612,362
2020-10-02	$25.74	$26.50	$25.62	$26.34	$26.34	477,039
2020-10-01	$25.70	$26.29	$25.03	$26.27	$26.27	663,329
2020-09-30	$25.92	$25.94	$25.12	$25.58	$25.58	693,867
2020-09-29	$25.23	$25.81	$25.23	$25.77	$25.77	529,113
2020-09-28	$24.90	$25.30	$24.84	$25.21	$25.21	742,722
2020-09-25	$23.84	$24.72	$23.69	$24.70	$24.70	862,377
2020-09-24	$24.08	$24.67	$23.65	$24.11	$24.11	654,029
2020-09-23	$25.31	$25.46	$24.19	$24.22	$24.22	646,181
2020-09-22	$25.60	$25.73	$24.57	$25.40	$25.40	908,047
2020-09-21	$26.68	$26.90	$25.16	$25.52	$25.52	921,398
2020-09-18	$28.07	$28.54	$27.08	$27.31	$27.31	3,979,480
2020-09-17	$28.33	$28.48	$27.69	$28.19	$28.19	635,240
2020-09-16	$28.57	$29.29	$28.57	$28.69	$28.69	613,031
2020-09-15	$28.27	$28.66	$28.12	$28.56	$28.56	458,933
2020-09-14	$27.97	$28.16	$27.51	$27.94	$27.94	656,361
2020-09-11	$28.07	$28.16	$27.54	$27.77	$27.77	690,737
2020-09-10	$28.66	$29.36	$27.79	$27.84	$27.84	777,159
2020-09-09	$28.58	$29.19	$28.38	$28.50	$28.50	749,775
2020-09-08	$27.91	$29.57	$27.66	$28.27	$28.27	1,089,173
2020-09-04	$28.75	$28.93	$27.31	$28.14	$28.14	576,192
2020-09-03	$29.46	$29.46	$28.17	$28.74	$28.74	725,807
2020-09-02	$29.20	$29.63	$28.96	$29.53	$29.53	443,985
2020-09-01	$27.92	$29.19	$27.55	$29.12	$29.12	604,995
2020-08-31	$28.50	$28.61	$28.01	$28.01	$28.01	663,832
2020-08-28	$28.66	$28.68	$28.22	$28.44	$28.44	385,494
2020-08-27	$28.55	$28.79	$28.29	$28.38	$28.38	422,629
2020-08-26	$28.51	$28.67	$28.13	$28.55	$28.55	400,865
2020-08-25	$28.79	$28.86	$28.24	$28.60	$28.60	439,678
2020-08-24	$28.11	$28.58	$28.00	$28.56	$28.56	454,694
2020-08-21	$28.19	$28.36	$27.74	$27.93	$27.93	481,695
2020-08-20	$28.40	$28.67	$28.14	$28.21	$28.21	383,768
2020-08-19	$28.57	$29.00	$28.36	$28.65	$28.65	659,054
2020-08-18	$28.80	$28.92	$28.34	$28.34	$28.34	464,001
2020-08-17	$28.74	$29.20	$28.70	$28.74	$28.74	426,936
2020-08-14	$28.46	$28.88	$28.29	$28.68	$28.68	468,924
2020-08-13	$29.03	$29.14	$28.54	$28.62	$28.62	492,072
2020-08-12	$29.20	$29.70	$28.93	$29.02	$29.02	505,837
2020-08-11	$29.51	$30.00	$28.83	$29.02	$29.02	679,581
2020-08-10	$30.55	$30.55	$29.41	$29.56	$29.56	468,685
2020-08-07	$29.30	$30.00	$29.00	$29.63	$29.63	763,295
2020-08-06	$28.75	$29.43	$28.72	$29.30	$29.30	1,138,327
2020-08-05	$28.85	$28.94	$28.32	$28.80	$28.80	452,471
2020-08-04	$28.16	$28.84	$28.03	$28.62	$28.62	546,545
2020-08-03	$27.60	$28.32	$27.39	$28.24	$28.24	1,091,504
2020-07-31	$27.50	$27.50	$26.48	$27.39	$27.39	933,864
2020-07-30	$27.97	$28.05	$27.28	$27.69	$27.69	636,598
2020-07-29	$28.96	$29.73	$28.13	$28.29	$28.29	863,583
2020-07-28	$27.98	$29.28	$27.70	$28.62	$28.62	2,629,262
2020-07-27	$26.55	$27.43	$26.47	$27.35	$27.35	922,655
2020-07-24	$26.53	$26.79	$26.46	$26.60	$26.60	464,421
2020-07-23	$26.00	$26.75	$25.95	$26.70	$26.70	617,005
2020-07-22	$26.90	$26.99	$25.87	$26.06	$26.06	900,939
2020-07-21	$26.86	$27.50	$26.63	$26.94	$26.94	509,435
2020-07-20	$26.27	$26.69	$25.74	$26.51	$26.51	943,917
2020-07-17	$26.09	$26.55	$25.85	$26.33	$26.33	489,300
2020-07-16	$26.73	$26.82	$26.00	$26.13	$26.13	539,700
2020-07-15	$26.82	$27.07	$26.49	$26.89	$26.89	668,900
2020-07-14	$26.33	$26.52	$26.00	$26.24	$26.24	816,900
2020-07-13	$27.00	$27.55	$26.32	$26.56	$26.56	653,200
2020-07-10	$26.20	$26.73	$26.00	$26.69	$26.69	336,300
2020-07-09	$27.08	$27.33	$25.86	$26.24	$26.24	442,800
2020-07-08	$26.27	$27.13	$26.21	$27.09	$27.09	493,900
2020-07-07	$27.07	$27.24	$26.20	$26.27	$26.27	591,800
2020-07-06	$27.47	$27.96	$27.05	$27.43	$27.43	911,500
2020-07-02	$26.05	$27.41	$26.00	$26.46	$26.46	1,161,900
2020-07-01	$25.42	$25.93	$25.27	$25.68	$25.68	683,700
2020-06-30	$24.76	$25.55	$24.39	$25.44	$25.44	654,600
2020-06-29	$23.75	$24.84	$23.70	$24.84	$24.84	873,500
2020-06-26	$25.09	$25.09	$23.32	$23.43	$23.43	4,295,190
2020-06-25	$25.20	$25.54	$24.81	$25.42	$25.42	685,749
2020-06-24	$25.26	$25.51	$24.68	$25.16	$25.16	582,315
2020-06-23	$26.21	$26.21	$25.65	$25.69	$25.69	398,568
2020-06-22	$25.48	$25.85	$25.31	$25.73	$25.73	641,289
2020-06-19	$26.63	$26.84	$25.59	$25.70	$25.70	1,267,961
2020-06-18	$25.55	$26.49	$25.19	$26.25	$26.25	479,245
2020-06-17	$27.10	$27.27	$25.59	$25.63	$25.63	754,012
2020-06-16	$27.00	$27.41	$26.21	$26.99	$26.99	869,179
2020-06-15	$24.74	$26.51	$24.73	$26.45	$26.45	737,843
2020-06-12	$24.89	$25.77	$24.65	$25.69	$25.69	867,652
2020-06-11	$25.27	$25.42	$23.80	$23.92	$23.92	1,062,081
2020-06-10	$26.67	$27.20	$26.26	$26.40	$26.40	831,341
2020-06-09	$26.28	$27.17	$25.96	$26.72	$26.72	661,945
2020-06-08	$26.28	$26.89	$25.96	$26.74	$26.74	599,154
2020-06-05	$26.32	$26.64	$25.86	$26.06	$26.06	643,799
2020-06-04	$25.34	$25.91	$25.01	$25.66	$25.66	577,442
2020-06-03	$24.64	$26.51	$24.51	$25.62	$25.62	1,066,317
2020-06-02	$24.22	$24.31	$23.72	$24.21	$24.21	565,353
2020-06-01	$22.76	$24.50	$22.62	$24.16	$24.16	752,449
2020-05-29	$23.05	$23.08	$22.46	$23.00	$23.00	677,185
2020-05-28	$24.00	$24.02	$22.95	$23.11	$23.11	549,123
2020-05-27	$23.35	$23.99	$22.69	$23.90	$23.90	715,348
2020-05-26	$22.75	$23.43	$22.36	$22.83	$22.83	790,971
2020-05-22	$22.36	$22.36	$21.55	$21.99	$21.99	367,754
2020-05-21	$22.60	$22.67	$21.78	$22.25	$22.25	534,582
2020-05-20	$22.23	$22.75	$22.13	$22.48	$22.48	538,731
2020-05-19	$22.20	$22.52	$21.88	$21.89	$21.89	461,182
2020-05-18	$21.67	$22.46	$21.59	$22.33	$22.33	643,980
2020-05-15	$20.41	$20.87	$20.33	$20.84	$20.84	509,022
2020-05-14	$20.16	$20.81	$19.18	$20.56	$20.56	1,212,108
2020-05-13	$20.76	$20.95	$19.76	$20.55	$20.55	1,199,809
2020-05-12	$21.74	$21.98	$20.79	$20.88	$20.88	829,809
2020-05-11	$21.72	$22.04	$20.95	$21.73	$21.73	715,659
2020-05-08	$21.42	$22.41	$21.29	$22.24	$22.24	548,676
2020-05-07	$20.80	$21.28	$20.67	$21.06	$21.06	533,225
2020-05-06	$21.86	$21.96	$20.52	$20.57	$20.57	530,446
2020-05-05	$21.30	$22.26	$21.22	$21.75	$21.75	647,540
2020-05-04	$21.72	$22.14	$20.48	$21.00	$21.00	946,485
2020-05-01	$21.74	$22.38	$21.55	$22.10	$22.10	937,083
2020-04-30	$23.32	$23.34	$21.73	$22.51	$22.51	950,986
2020-04-29	$22.47	$23.70	$21.63	$23.36	$23.36	1,293,295
2020-04-28	$25.01	$25.71	$21.34	$21.91	$21.91	1,619,545
2020-04-27	$23.89	$25.04	$23.69	$24.29	$24.29	830,072
2020-04-24	$23.77	$24.07	$23.15	$23.49	$23.49	311,354
2020-04-23	$22.93	$23.89	$22.93	$23.74	$23.74	622,015
2020-04-22	$23.00	$23.35	$22.68	$22.94	$22.94	425,502
2020-04-21	$22.21	$22.63	$21.73	$22.40	$22.40	571,591
2020-04-20	$23.20	$23.51	$22.50	$22.64	$22.64	522,689
2020-04-17	$23.52	$24.28	$23.18	$23.97	$23.97	632,842
2020-04-16	$22.79	$23.23	$22.13	$22.81	$22.81	725,630
2020-04-15	$22.67	$23.19	$22.12	$22.64	$22.64	639,148
2020-04-14	$24.14	$24.14	$23.11	$23.47	$23.47	712,523
2020-04-13	$23.48	$23.85	$22.84	$23.61	$23.61	450,320
2020-04-09	$23.49	$24.12	$22.95	$23.65	$23.65	730,164
2020-04-08	$22.67	$23.44	$22.04	$23.08	$23.08	686,302
2020-04-07	$22.44	$23.00	$21.93	$22.44	$22.44	745,088
2020-04-06	$21.26	$22.22	$21.02	$21.83	$21.83	684,689
2020-04-03	$21.99	$22.98	$19.88	$20.23	$20.23	809,727
2020-04-02	$20.96	$22.33	$20.80	$22.11	$22.11	800,860
2020-04-01	$21.46	$21.65	$20.86	$21.14	$21.14	803,549
2020-03-31	$22.88	$23.19	$21.72	$22.33	$22.33	780,497
2020-03-30	$22.85	$23.11	$22.39	$23.05	$23.05	764,090
2020-03-27	$22.39	$23.31	$21.97	$22.78	$22.78	1,346,834
2020-03-26	$20.84	$23.29	$20.78	$23.15	$23.15	1,240,380
2020-03-25	$21.72	$22.27	$20.14	$20.66	$20.66	940,097
2020-03-24	$21.19	$21.92	$20.58	$21.77	$21.77	1,508,066
2020-03-23	$19.60	$20.41	$18.28	$19.93	$19.93	1,171,308
2020-03-20	$20.16	$22.16	$18.81	$19.50	$19.50	1,690,251
2020-03-19	$17.82	$20.76	$16.87	$20.08	$20.08	1,946,710
2020-03-18	$20.63	$21.95	$17.75	$17.91	$17.91	1,762,373
2020-03-17	$20.36	$22.77	$19.62	$21.95	$21.95	1,420,752
2020-03-16	$20.96	$23.28	$20.00	$20.25	$20.25	1,227,544
2020-03-13	$22.88	$23.72	$20.80	$23.66	$23.66	1,308,081
2020-03-12	$21.18	$22.72	$18.91	$21.81	$21.81	1,716,596
2020-03-11	$24.46	$24.49	$22.76	$23.02	$23.02	1,342,248
2020-03-10	$26.38	$26.38	$24.46	$25.18	$25.18	910,170
2020-03-09	$25.46	$26.50	$24.61	$25.50	$25.50	1,129,286
2020-03-06	$26.34	$27.50	$26.18	$27.36	$27.36	673,926
2020-03-05	$27.13	$28.19	$26.94	$27.22	$27.22	702,758
2020-03-04	$27.62	$28.10	$27.25	$28.06	$28.06	807,979
2020-03-03	$27.81	$28.68	$26.51	$27.06	$27.06	923,952
2020-03-02	$27.15	$28.09	$25.82	$27.85	$27.85	1,257,571
2020-02-28	$25.69	$27.26	$25.62	$27.07	$27.07	1,232,513
2020-02-27	$28.45	$28.99	$27.00	$27.00	$27.00	1,095,373
2020-02-26	$27.40	$29.36	$26.78	$29.27	$29.27	1,351,795
2020-02-25	$30.82	$30.82	$25.67	$27.42	$27.42	2,572,609
2020-02-24	$28.74	$29.74	$28.51	$28.77	$28.77	782,965
2020-02-21	$30.46	$30.46	$29.57	$30.20	$30.20	657,091
2020-02-20	$30.86	$31.29	$30.34	$30.54	$30.54	1,328,989
2020-02-19	$31.15	$31.57	$30.86	$31.12	$31.12	639,954
2020-02-18	$30.82	$31.29	$30.40	$30.90	$30.90	1,294,086
2020-02-14	$31.95	$32.00	$31.30	$31.49	$31.49	672,619
2020-02-13	$31.66	$31.96	$31.18	$31.88	$31.88	699,984
2020-02-12	$31.00	$32.08	$30.45	$31.87	$31.87	1,354,536
2020-02-11	$29.24	$31.00	$29.00	$30.95	$30.95	1,941,757
2020-02-10	$28.25	$28.82	$28.12	$28.81	$28.81	897,128
2020-02-07	$28.33	$28.45	$27.72	$28.11	$28.11	409,793
2020-02-06	$28.50	$29.29	$28.29	$28.44	$28.44	862,009
2020-02-05	$28.25	$28.45	$27.84	$28.41	$28.41	817,360
2020-02-04	$27.15	$27.89	$26.80	$27.84	$27.84	780,484
2020-02-03	$25.70	$26.59	$25.60	$26.53	$26.53	952,634
2020-01-31	$25.52	$25.70	$25.39	$25.55	$25.55	600,419
2020-01-30	$25.31	$25.81	$25.13	$25.65	$25.65	521,380
2020-01-29	$26.07	$26.47	$24.92	$25.71	$25.71	1,476,726
2020-01-28	$25.58	$26.26	$25.42	$26.04	$26.04	419,139
2020-01-27	$24.96	$25.47	$24.65	$25.28	$25.28	425,302
2020-01-24	$26.08	$26.24	$25.33	$25.54	$25.54	510,352
2020-01-23	$26.19	$26.39	$25.83	$26.08	$26.08	605,396
2020-01-22	$26.71	$26.85	$26.26	$26.28	$26.28	752,777
2020-01-21	$26.91	$26.94	$25.89	$26.55	$26.55	800,469
2020-01-17	$27.68	$27.79	$26.74	$26.95	$26.95	621,433
2020-01-16	$26.50	$28.12	$26.41	$27.51	$27.51	1,106,375
2020-01-15	$25.77	$26.50	$25.74	$26.23	$26.23	562,170
2020-01-14	$25.31	$26.27	$25.17	$25.83	$25.83	562,796
2020-01-13	$24.85	$25.50	$24.65	$25.49	$25.49	382,370
2020-01-10	$24.86	$25.02	$24.71	$24.85	$24.85	292,142
2020-01-09	$24.58	$25.14	$24.42	$24.86	$24.86	366,664
2020-01-08	$24.57	$24.81	$24.24	$24.50	$24.50	509,756
2020-01-07	$24.98	$25.15	$24.51	$24.59	$24.59	287,522
2020-01-06	$24.62	$25.09	$24.51	$25.04	$25.04	369,976
2020-01-03	$24.42	$24.91	$24.39	$24.89	$24.89	485,522
2020-01-02	$24.65	$24.84	$24.35	$24.84	$24.84	624,067
2019-12-31	$25.00	$25.39	$24.61	$24.64	$24.64	513,675
2019-12-30	$25.19	$25.29	$24.68	$25.03	$25.03	992,653
2019-12-27	$25.45	$25.60	$25.04	$25.13	$25.13	405,955
2019-12-26	$25.42	$25.70	$25.16	$25.34	$25.34	376,143
2019-12-24	$25.36	$25.64	$25.19	$25.35	$25.35	181,556
2019-12-23	$24.87	$25.58	$24.77	$25.32	$25.32	492,388
2019-12-20	$24.60	$25.01	$24.41	$24.76	$24.76	2,388,556
2019-12-19	$24.17	$24.70	$24.06	$24.49	$24.49	536,536
2019-12-18	$23.93	$24.40	$23.93	$24.14	$24.14	371,305
2019-12-17	$24.18	$24.30	$23.83	$23.92	$23.92	400,888
2019-12-16	$23.94	$24.48	$23.94	$24.14	$24.14	547,566
2019-12-13	$23.65	$23.99	$23.21	$23.84	$23.84	667,342
2019-12-12	$23.57	$24.32	$23.57	$23.75	$23.75	580,557
2019-12-11	$23.71	$23.90	$23.50	$23.64	$23.64	442,291
2019-12-10	$23.48	$23.67	$23.35	$23.53	$23.53	675,965
2019-12-09	$23.42	$23.73	$23.33	$23.56	$23.56	505,057
2019-12-06	$23.97	$24.36	$23.45	$23.61	$23.61	502,475
2019-12-05	$24.05	$24.29	$23.69	$23.71	$23.71	541,901
2019-12-04	$23.95	$24.43	$23.70	$23.88	$23.88	717,048
2019-12-03	$23.00	$23.91	$22.91	$23.82	$23.82	560,624
2019-12-02	$23.35	$23.42	$22.67	$23.32	$23.32	610,165
2019-11-29	$23.31	$23.73	$23.20	$23.30	$23.30	259,936
2019-11-27	$23.91	$24.01	$23.38	$23.47	$23.47	549,432
2019-11-26	$24.20	$24.43	$23.77	$23.87	$23.87	1,106,173
2019-11-25	$24.74	$24.96	$23.87	$24.29	$24.29	1,026,490
2019-11-22	$25.24	$25.56	$24.77	$24.77	$24.77	536,203
2019-11-21	$25.95	$25.95	$25.20	$25.21	$25.21	719,985
2019-11-20	$25.86	$26.40	$25.60	$25.80	$25.80	772,408
2019-11-19	$25.32	$26.11	$24.83	$26.05	$26.05	1,191,328
2019-11-18	$24.27	$25.41	$24.27	$25.20	$25.20	1,077,993
2019-11-15	$24.22	$24.50	$24.03	$24.33	$24.33	541,717
2019-11-14	$24.00	$24.19	$23.73	$24.01	$24.01	421,048
2019-11-13	$24.14	$24.36	$23.61	$24.14	$24.14	606,846
2019-11-12	$24.52	$24.72	$23.95	$24.37	$24.37	658,681
2019-11-11	$24.57	$25.04	$24.45	$24.61	$24.61	330,677
2019-11-08	$24.52	$25.03	$24.31	$24.68	$24.68	506,240
2019-11-07	$25.32	$25.62	$24.44	$24.55	$24.55	511,998
2019-11-06	$25.10	$25.22	$24.79	$24.99	$24.99	455,916
2019-11-05	$25.53	$26.34	$25.11	$25.22	$25.22	622,680
2019-11-04	$24.89	$25.89	$24.71	$25.39	$25.39	1,109,198
2019-11-01	$24.62	$24.79	$24.32	$24.67	$24.67	853,668
2019-10-31	$25.05	$25.09	$24.19	$24.47	$24.47	1,074,398
2019-10-30	$25.68	$25.74	$25.01	$25.17	$25.17	909,058
2019-10-29	$24.39	$25.68	$24.25	$25.58	$25.58	840,670
2019-10-28	$24.73	$25.25	$24.63	$25.07	$25.07	770,492
2019-10-25	$24.18	$24.74	$24.10	$24.50	$24.50	295,685
2019-10-24	$23.99	$24.51	$23.98	$24.31	$24.31	452,592
2019-10-23	$24.01	$24.26	$23.75	$24.12	$24.12	251,961
2019-10-22	$24.24	$24.35	$23.84	$24.02	$24.02	458,074
2019-10-21	$24.46	$24.98	$24.07	$24.23	$24.23	745,332
2019-10-18	$24.06	$24.32	$23.59	$24.26	$24.26	654,142
2019-10-17	$23.96	$24.26	$23.77	$24.20	$24.20	523,193
2019-10-16	$23.63	$24.07	$23.48	$23.78	$23.78	403,373
2019-10-15	$22.97	$23.85	$22.92	$23.75	$23.75	577,153
2019-10-14	$22.74	$23.18	$22.61	$22.92	$22.92	476,420
2019-10-11	$22.84	$23.38	$22.69	$22.90	$22.90	973,124
2019-10-10	$22.04	$22.76	$21.96	$22.41	$22.41	1,071,726
2019-10-09	$20.93	$22.22	$20.92	$21.98	$21.98	1,807,079
2019-10-08	$20.15	$20.58	$19.70	$20.46	$20.46	935,098
2019-10-07	$20.51	$20.90	$20.32	$20.47	$20.47	582,950
2019-10-04	$20.72	$20.72	$20.03	$20.53	$20.53	996,477
2019-10-03	$20.63	$20.92	$20.36	$20.62	$20.62	1,019,308
2019-10-02	$21.15	$21.27	$20.26	$20.69	$20.69	1,117,163
2019-10-01	$21.49	$21.63	$21.17	$21.35	$21.35	1,215,562
2019-09-30	$21.69	$21.69	$21.25	$21.28	$21.28	844,619
2019-09-27	$22.12	$22.26	$21.50	$21.54	$21.54	822,214
2019-09-26	$22.10	$22.31	$21.60	$22.10	$22.10	1,243,246
2019-09-25	$21.39	$22.34	$21.32	$22.10	$22.10	1,393,235
2019-09-24	$22.32	$22.42	$21.11	$21.43	$21.43	1,714,231
2019-09-23	$22.05	$22.49	$21.87	$22.17	$22.17	1,083,143
2019-09-20	$22.55	$22.69	$22.07	$22.21	$22.21	1,629,974
2019-09-19	$23.23	$23.43	$22.56	$22.58	$22.58	1,770,809
2019-09-18	$23.80	$24.15	$22.72	$23.16	$23.16	1,905,317
2019-09-17	$25.01	$25.09	$23.46	$23.81	$23.81	1,744,324
2019-09-16	$27.19	$27.19	$25.06	$25.22	$25.22	1,343,767
2019-09-13	$26.85	$27.22	$26.37	$26.54	$26.54	764,982
2019-09-12	$26.72	$26.92	$26.26	$26.82	$26.82	693,928
2019-09-11	$25.14	$26.68	$25.00	$26.63	$26.63	833,952
2019-09-10	$24.25	$25.30	$23.93	$25.04	$25.04	509,665
2019-09-09	$24.94	$25.21	$23.78	$24.29	$24.29	845,450
2019-09-06	$25.05	$25.45	$24.62	$24.93	$24.93	379,598
2019-09-05	$24.36	$25.02	$24.19	$24.99	$24.99	601,830
2019-09-04	$23.45	$24.00	$23.20	$23.99	$23.99	451,934
2019-09-03	$24.03	$24.22	$23.01	$23.02	$23.02	768,284
2019-08-30	$24.64	$24.76	$23.89	$24.18	$24.18	809,588
2019-08-29	$24.09	$24.83	$23.80	$24.51	$24.51	893,535
2019-08-28	$23.08	$23.81	$22.94	$23.78	$23.78	427,386
2019-08-27	$23.85	$24.11	$22.78	$23.15	$23.15	589,064
2019-08-26	$23.19	$23.73	$23.03	$23.71	$23.71	671,630
2019-08-23	$23.26	$23.72	$22.66	$22.75	$22.75	579,319
2019-08-22	$23.48	$23.71	$23.13	$23.50	$23.50	321,779
2019-08-21	$23.47	$23.72	$23.02	$23.44	$23.44	360,245
2019-08-20	$22.88	$23.25	$22.66	$23.11	$23.11	637,758
2019-08-19	$22.79	$23.34	$22.65	$23.03	$23.03	614,036
2019-08-16	$21.80	$22.50	$21.77	$22.33	$22.33	421,931
2019-08-15	$21.65	$22.01	$21.43	$21.61	$21.61	453,336
2019-08-14	$22.53	$22.59	$21.35	$21.52	$21.52	901,359
2019-08-13	$22.17	$23.35	$22.14	$23.09	$23.09	548,241
2019-08-12	$22.82	$22.98	$22.23	$22.33	$22.33	448,624
2019-08-09	$23.43	$23.53	$22.83	$23.09	$23.09	592,457
2019-08-08	$23.21	$23.52	$23.04	$23.46	$23.46	547,030
2019-08-07	$22.24	$23.23	$22.24	$23.02	$23.02	621,419
2019-08-06	$22.42	$22.87	$22.31	$22.68	$22.68	648,448
2019-08-05	$23.75	$23.75	$21.83	$22.17	$22.17	1,086,077
2019-08-02	$24.70	$24.70	$23.57	$24.14	$24.14	509,977
2019-08-01	$25.56	$25.85	$24.66	$24.90	$24.90	748,224
2019-07-31	$26.15	$26.27	$25.16	$25.44	$25.44	981,402
2019-07-30	$26.53	$26.93	$25.97	$25.99	$25.99	877,119
2019-07-29	$25.91	$26.92	$25.91	$26.84	$26.84	987,074
2019-07-26	$25.48	$26.07	$25.24	$26.00	$26.00	738,499
2019-07-25	$25.42	$25.45	$24.89	$25.33	$25.33	767,626
2019-07-24	$25.81	$25.86	$24.87	$25.25	$25.25	1,389,344
2019-07-23	$24.31	$26.25	$24.31	$26.16	$26.16	1,492,289
2019-07-22	$23.86	$24.20	$23.62	$24.15	$24.15	1,042,175
2019-07-19	$23.79	$24.19	$23.64	$23.72	$23.72	676,594
2019-07-18	$23.85	$23.98	$23.27	$23.88	$23.88	482,929
2019-07-17	$23.99	$24.22	$23.94	$23.95	$23.95	430,756
2019-07-16	$24.06	$24.37	$23.90	$24.06	$24.06	345,635
2019-07-15	$24.48	$24.48	$23.85	$24.11	$24.11	415,509
2019-07-12	$24.47	$24.60	$24.25	$24.46	$24.46	529,841
2019-07-11	$24.71	$25.07	$24.29	$24.42	$24.42	416,101
2019-07-10	$24.70	$25.08	$24.66	$24.71	$24.71	1,174,588
2019-07-09	$23.88	$24.59	$23.81	$24.58	$24.58	513,432
2019-07-08	$24.00	$24.19	$23.76	$24.02	$24.02	601,893
2019-07-05	$23.23	$24.19	$23.20	$24.19	$24.19	404,749
2019-07-03	$24.00	$24.09	$23.36	$23.40	$23.40	302,226
2019-07-02	$23.34	$23.99	$23.20	$23.82	$23.82	807,719
2019-07-01	$23.78	$23.96	$23.18	$23.42	$23.42	729,965
2019-06-28	$22.34	$23.40	$22.30	$23.26	$23.26	1,527,324
2019-06-27	$21.46	$22.38	$21.46	$22.33	$22.33	479,350
2019-06-26	$22.08	$22.46	$21.33	$21.42	$21.42	1,445,556
2019-06-25	$23.33	$23.41	$21.94	$22.04	$22.04	1,418,628
2019-06-24	$23.29	$23.46	$22.95	$23.29	$23.29	535,250
2019-06-21	$23.45	$23.53	$22.93	$23.30	$23.30	1,204,450
2019-06-20	$24.32	$24.54	$23.07	$23.61	$23.61	942,705
2019-06-19	$23.80	$24.15	$23.62	$24.10	$24.10	570,465
2019-06-18	$23.49	$23.92	$23.44	$23.78	$23.78	736,460
2019-06-17	$22.95	$23.34	$22.81	$23.24	$23.24	702,644
2019-06-14	$23.38	$23.38	$22.86	$22.95	$22.95	634,614
2019-06-13	$22.98	$23.43	$22.71	$23.36	$23.36	758,344
2019-06-12	$22.77	$22.99	$22.66	$22.84	$22.84	801,724
2019-06-11	$22.81	$22.97	$22.53	$22.88	$22.88	1,058,331
2019-06-10	$21.81	$22.59	$21.81	$22.54	$22.54	835,727
2019-06-07	$21.38	$21.89	$21.33	$21.71	$21.71	1,079,824
2019-06-06	$21.85	$21.85	$20.97	$21.33	$21.33	1,014,124
2019-06-05	$21.26	$21.90	$20.90	$21.85	$21.85	1,094,562
2019-06-04	$21.53	$21.85	$20.67	$21.17	$21.17	851,842
2019-06-03	$21.48	$21.65	$20.78	$21.31	$21.31	992,571
2019-05-31	$22.56	$22.94	$21.23	$21.43	$21.43	1,705,486
2019-05-30	$22.97	$23.18	$22.65	$22.97	$22.97	584,753
2019-05-29	$22.69	$23.22	$22.32	$22.99	$22.99	857,293
2019-05-28	$22.74	$23.18	$22.38	$22.47	$22.47	631,583
2019-05-24	$22.52	$23.19	$22.50	$22.62	$22.62	562,584
2019-05-23	$22.96	$22.99	$22.31	$22.54	$22.54	802,168
2019-05-22	$23.55	$23.72	$23.27	$23.29	$23.29	513,079
2019-05-21	$23.49	$24.15	$23.49	$23.85	$23.85	773,195
2019-05-20	$23.80	$23.99	$23.10	$23.22	$23.22	863,523
2019-05-17	$24.30	$24.77	$23.91	$24.00	$24.00	1,023,880
2019-05-16	$25.05	$25.23	$24.36	$24.54	$24.54	858,613
2019-05-15	$24.52	$25.15	$24.40	$24.98	$24.98	902,875
2019-05-14	$25.32	$25.50	$24.79	$24.87	$24.87	1,273,924
2019-05-13	$26.54	$26.62	$24.89	$25.08	$25.08	1,532,354
2019-05-10	$27.00	$27.34	$26.75	$27.19	$27.19	660,482
2019-05-09	$26.66	$27.10	$26.40	$27.09	$27.09	689,828
2019-05-08	$26.42	$27.54	$26.42	$27.05	$27.05	904,730
2019-05-07	$27.03	$27.54	$26.06	$26.49	$26.49	1,064,728
2019-05-06	$26.61	$27.83	$26.50	$27.41	$27.41	1,013,874
2019-05-03	$26.58	$27.40	$26.46	$27.40	$27.40	794,040
2019-05-02	$27.35	$27.73	$26.28	$26.40	$26.40	1,149,372
2019-05-01	$27.50	$27.99	$27.29	$27.38	$27.38	1,835,559
2019-04-30	$27.14	$27.52	$26.83	$27.46	$27.46	1,209,536
2019-04-29	$27.23	$27.80	$27.02	$27.14	$27.14	1,021,021
2019-04-26	$26.64	$27.61	$26.57	$27.22	$27.22	1,245,416
2019-04-25	$26.45	$27.40	$26.16	$27.38	$27.38	1,203,867
2019-04-24	$27.56	$27.60	$26.05	$26.51	$26.51	2,204,567
2019-04-23	$26.75	$28.21	$26.15	$28.12	$28.12	2,155,555
2019-04-22	$26.48	$26.61	$26.09	$26.60	$26.60	1,383,535
2019-04-18	$26.03	$26.61	$25.86	$26.43	$26.43	1,454,824
2019-04-17	$27.23	$27.27	$25.88	$26.18	$26.18	1,401,040
2019-04-16	$27.51	$27.51	$26.97	$27.15	$27.15	783,627
2019-04-15	$27.70	$27.72	$26.99	$27.30	$27.30	709,228
2019-04-12	$27.97	$28.24	$27.53	$27.68	$27.68	1,239,335
2019-04-11	$27.77	$27.92	$27.29	$27.84	$27.84	764,248
2019-04-10	$26.98	$27.92	$26.98	$27.82	$27.82	1,328,738
2019-04-09	$27.66	$28.00	$26.72	$26.84	$26.84	1,110,868
2019-04-08	$27.73	$28.22	$27.34	$27.84	$27.84	1,393,714
2019-04-05	$27.10	$28.00	$26.90	$27.70	$27.70	1,041,097
2019-04-04	$26.68	$27.00	$26.40	$27.00	$27.00	778,986
2019-04-03	$26.88	$27.25	$26.55	$26.66	$26.66	766,743
2019-04-02	$27.00	$27.04	$26.07	$26.70	$26.70	1,028,353
2019-04-01	$26.75	$27.03	$26.30	$27.03	$27.03	913,123
2019-03-29	$26.82	$26.96	$26.20	$26.44	$26.44	1,170,862
2019-03-28	$25.57	$26.58	$25.44	$26.48	$26.48	745,495
2019-03-27	$27.20	$27.25	$24.89	$25.65	$25.65	1,672,820
2019-03-26	$27.23	$27.25	$26.48	$27.19	$27.19	1,221,479
2019-03-25	$27.13	$27.15	$26.09	$26.68	$26.68	1,435,868
2019-03-22	$26.67	$27.31	$26.27	$26.40	$26.40	1,582,162
2019-03-21	$26.94	$27.62	$26.50	$26.81	$26.81	1,287,608
2019-03-20	$26.39	$27.29	$26.25	$27.04	$27.04	1,133,653
2019-03-19	$26.30	$26.50	$25.85	$26.38	$26.38	1,241,586
2019-03-18	$25.16	$26.35	$25.05	$26.10	$26.10	2,020,548
2019-03-15	$23.97	$25.09	$23.74	$25.00	$25.00	2,895,799
2019-03-14	$24.11	$24.19	$23.43	$23.57	$23.57	868,491
2019-03-13	$23.27	$23.78	$22.98	$23.76	$23.76	1,045,219
2019-03-12	$23.05	$23.63	$22.96	$23.20	$23.20	807,574
2019-03-11	$22.64	$23.21	$22.50	$23.04	$23.04	804,028
2019-03-08	$22.02	$22.80	$22.00	$22.59	$22.59	638,288
2019-03-07	$22.48	$22.60	$22.20	$22.44	$22.44	726,282
2019-03-06	$22.48	$22.75	$22.31	$22.33	$22.33	1,037,227
2019-03-05	$22.81	$22.81	$22.11	$22.48	$22.48	1,183,503
2019-03-04	$23.24	$23.35	$22.52	$22.90	$22.90	1,271,990
2019-03-01	$21.61	$23.80	$21.41	$23.15	$23.15	1,838,765
2019-02-28	$22.50	$22.50	$19.90	$21.29	$21.29	2,147,277
2019-02-27	$21.09	$22.15	$20.95	$21.92	$21.92	958,061
2019-02-26	$21.40	$21.50	$20.90	$21.26	$21.26	832,645
2019-02-25	$21.76	$21.80	$21.39	$21.41	$21.41	681,651
2019-02-22	$21.52	$21.69	$21.18	$21.59	$21.59	710,733
2019-02-21	$22.19	$22.20	$21.28	$21.35	$21.35	759,915
2019-02-20	$21.52	$22.17	$21.50	$22.13	$22.13	620,380
2019-02-19	$21.14	$21.75	$20.81	$21.50	$21.50	817,310
2019-02-15	$20.73	$21.35	$20.48	$21.16	$21.16	550,743
2019-02-14	$20.66	$21.01	$20.40	$20.58	$20.58	718,533
2019-02-13	$20.48	$20.91	$20.14	$20.90	$20.90	839,994
2019-02-12	$19.80	$20.46	$19.67	$20.40	$20.40	686,107
2019-02-11	$19.50	$19.75	$19.26	$19.65	$19.65	370,794
2019-02-08	$18.93	$19.45	$18.87	$19.42	$19.42	379,865
2019-02-07	$18.98	$19.35	$18.70	$19.05	$19.05	567,717
2019-02-06	$18.90	$19.21	$18.67	$19.09	$19.09	359,934
2019-02-05	$18.75	$19.08	$18.64	$18.88	$18.88	411,917
2019-02-04	$19.44	$19.49	$18.66	$18.76	$18.76	557,351
2019-02-01	$19.40	$19.58	$19.10	$19.42	$19.42	650,979
2019-01-31	$19.19	$19.56	$19.00	$19.38	$19.38	655,796
2019-01-30	$18.65	$19.25	$18.56	$19.22	$19.22	665,235
2019-01-29	$18.35	$18.76	$18.21	$18.65	$18.65	462,139
2019-01-28	$18.52	$18.69	$17.91	$18.44	$18.44	740,223
2019-01-25	$18.66	$19.02	$18.58	$18.71	$18.71	758,947
2019-01-24	$18.69	$18.80	$18.01	$18.58	$18.58	851,950
2019-01-23	$18.96	$19.26	$18.50	$18.71	$18.71	689,065
2019-01-22	$19.52	$19.65	$18.51	$18.80	$18.80	848,713
2019-01-18	$19.73	$20.08	$19.53	$19.71	$19.71	674,045
2019-01-17	$18.80	$19.63	$18.68	$19.57	$19.57	1,369,487
2019-01-16	$19.41	$19.69	$18.59	$18.70	$18.70	1,049,854
2019-01-15	$20.24	$20.63	$19.36	$19.37	$19.37	803,280
2019-01-14	$20.85	$21.13	$20.07	$20.17	$20.17	679,619
2019-01-11	$19.72	$21.27	$19.61	$21.16	$21.16	1,166,992
2019-01-10	$19.70	$19.88	$19.27	$19.76	$19.76	319,999
2019-01-09	$19.46	$19.86	$19.28	$19.77	$19.77	871,546
2019-01-08	$19.30	$19.49	$18.61	$19.42	$19.42	672,570
2019-01-07	$19.19	$19.45	$18.92	$19.06	$19.06	562,982
2019-01-04	$18.40	$19.56	$18.40	$19.20	$19.20	681,740
2019-01-03	$18.90	$18.90	$17.94	$18.12	$18.12	908,370
2019-01-02	$18.18	$19.00	$17.79	$18.98	$18.98	1,012,812
2018-12-31	$18.97	$18.97	$18.03	$18.45	$18.45	869,126
2018-12-28	$18.61	$19.05	$18.25	$18.70	$18.70	639,935
2018-12-27	$18.12	$18.56	$17.71	$18.54	$18.54	787,651
2018-12-26	$16.92	$18.47	$16.76	$18.44	$18.44	1,490,015
2018-12-24	$16.91	$17.36	$16.64	$16.94	$16.94	483,334
2018-12-21	$18.15	$18.24	$16.96	$17.16	$17.16	4,021,161
2018-12-20	$19.05	$19.23	$17.81	$18.15	$18.15	983,150
2018-12-19	$19.23	$19.97	$18.95	$19.20	$19.20	792,401
2018-12-18	$19.40	$19.68	$18.93	$19.09	$19.09	812,563
2018-12-17	$20.19	$20.23	$19.07	$19.22	$19.22	923,772
2018-12-14	$21.23	$21.59	$20.08	$20.10	$20.10	652,405
2018-12-13	$21.71	$21.91	$21.46	$21.55	$21.55	484,317
2018-12-12	$21.50	$22.15	$21.39	$21.70	$21.70	457,516
2018-12-11	$21.45	$21.60	$21.02	$21.20	$21.20	612,486
2018-12-10	$21.56	$21.75	$20.83	$21.11	$21.11	880,386
2018-12-07	$21.94	$22.60	$21.59	$21.67	$21.67	558,671
2018-12-06	$22.15	$22.42	$21.33	$21.87	$21.87	1,190,593
2018-12-04	$24.00	$24.35	$22.50	$22.62	$22.62	1,085,133
2018-12-03	$24.08	$24.21	$23.23	$24.17	$24.17	1,204,260
2018-11-30	$23.55	$24.00	$23.44	$23.88	$23.88	1,462,254
2018-11-29	$23.91	$23.97	$23.05	$23.70	$23.70	1,367,474
2018-11-28	$23.38	$24.00	$22.95	$24.00	$24.00	833,252
2018-11-27	$23.13	$23.79	$22.93	$23.25	$23.25	928,309
2018-11-26	$22.76	$23.47	$22.32	$23.17	$23.17	898,510
2018-11-23	$21.67	$22.62	$21.58	$22.51	$22.51	478,710
2018-11-21	$20.94	$22.13	$20.51	$21.97	$21.97	883,296
2018-11-20	$20.75	$21.11	$20.40	$20.66	$20.66	1,574,791
2018-11-19	$21.64	$21.83	$20.78	$21.53	$21.53	1,543,031
2018-11-16	$20.61	$22.00	$20.44	$21.79	$21.79	1,155,398
2018-11-15	$19.70	$20.77	$19.55	$20.76	$20.76	621,942
2018-11-14	$20.14	$20.35	$19.42	$19.76	$19.76	715,512
2018-11-13	$20.19	$20.51	$19.68	$19.96	$19.96	627,497
2018-11-12	$20.65	$20.66	$19.80	$20.13	$20.13	596,247
2018-11-09	$21.61	$21.67	$20.40	$20.75	$20.75	694,655
2018-11-08	$21.55	$21.79	$21.19	$21.66	$21.66	508,558
2018-11-07	$20.57	$21.78	$20.40	$21.78	$21.78	833,059
2018-11-06	$20.35	$20.80	$20.30	$20.51	$20.51	826,919
2018-11-05	$20.67	$20.90	$20.20	$20.46	$20.46	643,842
2018-11-02	$20.67	$21.00	$20.38	$20.89	$20.89	980,484
2018-11-01	$19.95	$20.58	$19.62	$20.52	$20.52	729,355
2018-10-31	$19.09	$20.04	$19.05	$19.81	$19.81	1,052,274
2018-10-30	$17.91	$18.98	$17.62	$18.83	$18.83	1,688,300
2018-10-29	$18.83	$19.55	$17.85	$17.86	$17.86	1,708,799
2018-10-26	$20.00	$20.19	$18.10	$18.51	$18.51	2,009,056
2018-10-25	$19.38	$20.23	$18.89	$20.21	$20.21	2,956,991
2018-10-24	$19.38	$19.62	$18.38	$18.40	$18.40	1,196,874
2018-10-23	$19.50	$19.61	$18.84	$19.44	$19.44	579,294
2018-10-22	$19.75	$20.18	$19.56	$19.75	$19.75	563,330
2018-10-19	$19.95	$20.15	$19.42	$19.60	$19.60	748,408
2018-10-18	$19.70	$19.98	$19.67	$19.98	$19.98	804,007
2018-10-17	$19.65	$19.87	$19.34	$19.85	$19.85	665,661
2018-10-16	$19.38	$19.85	$19.09	$19.71	$19.71	906,135
2018-10-15	$19.25	$19.50	$18.91	$19.32	$19.32	698,317
2018-10-12	$19.28	$19.65	$18.90	$19.26	$19.26	818,898
2018-10-11	$19.49	$19.94	$18.86	$18.90	$18.90	1,219,714
2018-10-10	$20.60	$20.75	$19.55	$19.57	$19.57	1,101,888
2018-10-09	$19.83	$20.78	$19.60	$20.46	$20.46	949,534
2018-10-08	$20.68	$20.81	$19.50	$19.90	$19.90	1,084,691
2018-10-05	$22.00	$22.12	$20.20	$20.77	$20.77	1,604,675
2018-10-04	$22.32	$23.16	$21.85	$22.07	$22.07	1,653,281
2018-10-03	$22.69	$22.69	$22.30	$22.45	$22.45	932,172
2018-10-02	$22.60	$22.87	$21.96	$22.44	$22.44	1,690,132
2018-10-01	$24.00	$24.10	$22.37	$22.58	$22.58	3,065,476
2018-09-28	$21.90	$22.50	$21.56	$22.50	$22.50	1,424,360
2018-09-27	$20.55	$21.98	$20.36	$21.75	$21.75	1,509,972
2018-09-26	$21.05	$21.40	$20.40	$20.45	$20.45	1,146,239
2018-09-25	$20.15	$21.38	$20.15	$21.10	$21.10	1,747,857
2018-09-24	$19.90	$20.20	$19.70	$20.10	$20.10	523,420
2018-09-21	$20.35	$20.35	$19.55	$20.05	$20.05	3,293,460
2018-09-20	$20.15	$20.33	$19.65	$20.25	$20.25	759,954
2018-09-19	$20.40	$20.60	$19.90	$20.15	$20.15	963,378
2018-09-18	$20.10	$20.35	$20.00	$20.25	$20.25	818,435
2018-09-17	$20.10	$20.30	$19.80	$20.05	$20.05	841,215
2018-09-14	$20.25	$20.33	$19.68	$20.20	$20.20	843,117
2018-09-13	$20.40	$20.83	$20.20	$20.25	$20.25	635,838
2018-09-12	$20.15	$20.45	$19.95	$20.35	$20.35	740,597
2018-09-11	$20.10	$20.35	$19.73	$20.20	$20.20	867,322
2018-09-10	$20.35	$21.05	$19.30	$20.10	$20.10	1,842,385
2018-09-07	$21.00	$21.55	$20.80	$21.45	$21.45	620,463
2018-09-06	$20.95	$21.13	$20.60	$21.05	$21.05	1,597,469
2018-09-05	$21.05	$21.40	$20.65	$21.00	$21.00	894,397
2018-09-04	$20.00	$21.00	$19.81	$21.00	$21.00	1,148,123
2018-08-31	$20.35	$20.45	$19.95	$20.25	$20.25	834,322
2018-08-30	$19.75	$20.45	$19.60	$20.30	$20.30	635,786
2018-08-29	$19.70	$19.85	$19.30	$19.75	$19.75	655,920
2018-08-28	$19.50	$19.90	$19.40	$19.60	$19.60	770,473
2018-08-27	$20.95	$21.05	$19.30	$19.55	$19.55	1,840,760
2018-08-24	$20.85	$21.05	$20.51	$20.85	$20.85	876,782
2018-08-23	$20.80	$21.03	$20.55	$20.70	$20.70	558,008
2018-08-22	$20.90	$21.25	$20.55	$20.70	$20.70	1,505,597
2018-08-21	$20.65	$21.20	$20.65	$20.85	$20.85	984,150
2018-08-20	$20.35	$20.75	$20.15	$20.70	$20.70	1,081,444
2018-08-17	$19.90	$20.35	$19.75	$20.35	$20.35	626,472
2018-08-16	$19.80	$20.03	$19.70	$20.00	$20.00	621,657
2018-08-15	$20.05	$20.30	$19.45	$19.75	$19.75	946,183
2018-08-14	$19.45	$20.45	$19.45	$20.25	$20.25	981,863
2018-08-13	$19.95	$19.95	$19.30	$19.50	$19.50	851,852
2018-08-10	$20.30	$20.40	$19.85	$19.85	$19.85	688,857
2018-08-09	$20.05	$20.52	$20.00	$20.35	$20.35	886,375
2018-08-08	$20.20	$20.40	$19.85	$20.05	$20.05	1,016,085
2018-08-07	$19.60	$20.35	$19.40	$20.15	$20.15	1,363,884
2018-08-06	$19.15	$19.80	$18.95	$19.75	$19.75	1,342,114
2018-08-03	$18.50	$19.05	$18.50	$18.95	$18.95	1,404,022
2018-08-02	$18.25	$19.30	$18.15	$18.65	$18.65	1,841,709
2018-08-01	$17.15	$18.60	$17.15	$18.35	$18.35	1,753,745
2018-07-31	$18.15	$18.50	$16.70	$17.30	$17.30	1,780,058
2018-07-30	$17.95	$18.10	$17.30	$17.70	$17.70	962,539
2018-07-27	$18.25	$18.40	$17.80	$17.95	$17.95	588,079
2018-07-26	$17.80	$18.15	$17.76	$18.15	$18.15	739,579
2018-07-25	$18.00	$18.35	$17.65	$17.85	$17.85	769,170
2018-07-24	$18.10	$18.20	$17.74	$17.95	$17.95	806,535
2018-07-23	$18.20	$18.60	$17.61	$18.05	$18.05	867,014
2018-07-20	$18.20	$18.95	$18.15	$18.25	$18.25	796,392
2018-07-19	$18.05	$18.30	$17.95	$18.25	$18.25	882,914
2018-07-18	$18.15	$18.15	$17.75	$17.90	$17.90	1,291,837
2018-07-17	$18.20	$18.43	$18.05	$18.20	$18.20	2,086,131
2018-07-16	$18.45	$18.45	$18.10	$18.10	$18.10	601,360
2018-07-13	$18.25	$18.45	$18.00	$18.35	$18.35	904,684
2018-07-12	$17.60	$18.55	$17.50	$18.25	$18.25	1,836,915
2018-07-11	$17.30	$17.60	$16.85	$17.60	$17.60	1,112,369
2018-07-10	$17.50	$17.50	$17.25	$17.40	$17.40	459,725
2018-07-09	$17.20	$17.55	$17.12	$17.40	$17.40	684,547
2018-07-06	$17.35	$17.55	$17.00	$17.10	$17.10	843,474
2018-07-05	$16.80	$17.45	$16.70	$17.45	$17.45	807,953
2018-07-03	$16.15	$16.85	$16.15	$16.75	$16.75	417,756
2018-07-02	$16.00	$16.25	$15.90	$16.20	$16.20	592,994
2018-06-29	$16.00	$16.15	$15.95	$16.10	$16.10	762,262
2018-06-28	$16.10	$16.25	$15.70	$16.05	$16.05	803,678
2018-06-27	$16.45	$16.50	$16.05	$16.10	$16.10	962,129
2018-06-26	$16.30	$16.50	$15.95	$16.45	$16.45	828,731
2018-06-25	$16.35	$16.40	$16.00	$16.25	$16.25	775,031
2018-06-22	$16.40	$16.60	$16.20	$16.35	$16.35	1,895,998
2018-06-21	$16.75	$16.90	$16.05	$16.35	$16.35	903,200
2018-06-20	$17.15	$17.39	$16.50	$16.65	$16.65	1,716,544
2018-06-19	$16.85	$17.05	$16.60	$17.00	$17.00	1,207,081
2018-06-18	$17.25	$17.55	$16.90	$17.05	$17.05	1,677,170
2018-06-15	$17.75	$17.89	$17.00	$17.18	$17.18	2,858,363
2018-06-14	$17.25	$17.95	$17.15	$17.85	$17.85	2,048,077
2018-06-13	$16.70	$17.45	$16.60	$17.30	$17.30	2,529,776
2018-06-12	$15.90	$16.55	$15.80	$16.50	$16.50	1,061,641
2018-06-11	$15.85	$16.05	$15.50	$15.80	$15.80	888,601
2018-06-08	$15.80	$16.05	$15.70	$15.85	$15.85	668,092
2018-06-07	$15.50	$16.25	$15.45	$15.75	$15.75	1,358,159
2018-06-06	$16.95	$16.99	$15.30	$15.40	$15.40	2,799,975
2018-06-05	$16.05	$17.00	$16.05	$16.85	$16.85	2,200,783
2018-06-04	$16.00	$16.46	$15.85	$15.95	$15.95	2,110,529
2018-06-01	$15.35	$17.70	$15.20	$15.95	$15.95	8,324,573
2018-05-31	$14.95	$15.30	$14.70	$15.20	$15.20	1,989,646
2018-05-30	$13.65	$15.18	$13.63	$14.95	$14.95	3,161,773
2018-05-29	$13.10	$13.63	$13.05	$13.50	$13.50	1,118,478
2018-05-25	$13.25	$13.30	$13.15	$13.25	$13.25	644,373
2018-05-24	$13.00	$13.30	$12.95	$13.30	$13.30	713,661
2018-05-23	$12.45	$13.20	$12.45	$13.10	$13.10	1,787,755
2018-05-22	$12.25	$12.65	$12.10	$12.50	$12.50	2,445,654
2018-05-21	$11.60	$11.80	$11.60	$11.70	$11.70	732,441
2018-05-18	$11.75	$11.80	$11.50	$11.55	$11.55	691,563
2018-05-17	$11.70	$11.90	$11.65	$11.70	$11.70	954,673
2018-05-16	$11.65	$11.70	$11.54	$11.65	$11.65	1,035,189
2018-05-15	$11.65	$11.75	$11.55	$11.55	$11.55	696,752
2018-05-14	$12.05	$12.10	$11.65	$11.65	$11.65	780,534
2018-05-11	$11.90	$12.10	$11.85	$12.00	$12.00	737,821
2018-05-10	$11.80	$11.95	$11.78	$11.90	$11.90	522,121
2018-05-09	$11.85	$11.85	$11.66	$11.80	$11.80	866,151
2018-05-08	$11.60	$11.90	$11.55	$11.60	$11.60	858,997
2018-05-07	$11.60	$11.75	$11.55	$11.70	$11.70	780,143
2018-05-04	$11.55	$11.83	$11.55	$11.60	$11.60	334,267
2018-05-03	$11.65	$11.75	$11.55	$11.65	$11.65	504,607
2018-05-02	$11.65	$11.80	$11.60	$11.70	$11.70	650,462
2018-05-01	$11.80	$11.90	$11.55	$11.60	$11.60	870,728
2018-04-30	$12.20	$12.30	$11.85	$11.90	$11.90	835,248
2018-04-27	$12.60	$12.70	$12.13	$12.15	$12.15	745,584
2018-04-26	$12.90	$13.10	$12.33	$12.60	$12.60	1,030,032
2018-04-25	$12.70	$12.70	$12.43	$12.45	$12.45	967,073
2018-04-24	$12.85	$12.90	$12.65	$12.80	$12.80	773,724
2018-04-23	$12.85	$12.90	$12.70	$12.75	$12.75	864,081
2018-04-20	$12.65	$12.90	$12.65	$12.75	$12.75	433,070
2018-04-19	$12.65	$12.80	$12.55	$12.70	$12.70	510,125
2018-04-18	$12.80	$12.88	$12.65	$12.65	$12.65	557,883
2018-04-17	$12.55	$12.83	$12.50	$12.80	$12.80	757,783
2018-04-16	$12.25	$12.58	$12.15	$12.45	$12.45	533,754
2018-04-13	$12.15	$12.38	$12.10	$12.25	$12.25	661,508
2018-04-12	$12.10	$12.20	$12.05	$12.15	$12.15	563,574
2018-04-11	$11.65	$12.15	$11.60	$12.10	$12.10	1,232,880
2018-04-10	$11.75	$11.85	$11.60	$11.65	$11.65	754,253
2018-04-09	$11.80	$11.85	$11.53	$11.60	$11.60	665,733
2018-04-06	$11.60	$11.90	$11.55	$11.70	$11.70	756,918
2018-04-05	$11.45	$11.65	$11.30	$11.60	$11.60	467,798
2018-04-04	$11.10	$11.45	$10.95	$11.35	$11.35	585,123
2018-04-03	$11.20	$11.25	$11.08	$11.20	$11.20	652,393
2018-04-02	$11.30	$11.35	$11.00	$11.10	$11.10	847,803
2018-03-29	$11.35	$11.40	$11.15	$11.25	$11.25	657,241
2018-03-28	$11.30	$11.35	$11.10	$11.25	$11.25	948,083
2018-03-27	$11.50	$11.65	$11.25	$11.25	$11.25	531,927
2018-03-26	$11.45	$11.60	$11.35	$11.50	$11.50	485,392
2018-03-23	$11.35	$11.50	$11.20	$11.30	$11.30	686,458
2018-03-22	$11.60	$11.70	$11.40	$11.40	$11.40	514,782
2018-03-21	$11.60	$11.90	$11.55	$11.65	$11.65	474,612
2018-03-20	$11.45	$11.60	$11.25	$11.55	$11.55	853,109
2018-03-19	$11.50	$11.50	$11.20	$11.40	$11.40	811,262
2018-03-16	$11.05	$11.60	$11.05	$11.55	$11.55	2,711,861
2018-03-15	$11.40	$11.40	$11.00	$11.10	$11.10	652,459
2018-03-14	$11.15	$11.50	$11.15	$11.30	$11.30	678,347
2018-03-13	$11.10	$11.40	$11.00	$11.10	$11.10	879,005
2018-03-12	$11.60	$11.65	$10.83	$11.10	$11.10	1,158,171
2018-03-09	$11.90	$11.95	$11.35	$11.60	$11.60	1,211,082
2018-03-08	$11.80	$11.95	$11.60	$11.75	$11.75	795,627
2018-03-07	$11.65	$11.85	$11.40	$11.75	$11.75	580,933
2018-03-06	$11.75	$11.90	$11.55	$11.75	$11.75	631,132
2018-03-05	$10.75	$11.70	$10.75	$11.65	$11.65	1,192,868
2018-03-02	$11.55	$11.83	$11.05	$11.50	$11.50	1,762,070
2018-03-01	$11.65	$11.90	$11.60	$11.85	$11.85	682,578
2018-02-28	$11.80	$12.05	$11.65	$11.70	$11.70	961,424
2018-02-27	$11.80	$12.05	$11.65	$11.70	$11.70	975,500
2018-02-26	$12.40	$12.50	$11.60	$11.75	$11.75	1,621,261
2018-02-23	$12.45	$12.65	$12.15	$12.40	$12.40	625,637
2018-02-22	$13.00	$13.25	$11.93	$12.30	$12.30	1,400,825
2018-02-21	$12.40	$12.65	$12.30	$12.45	$12.45	628,077
2018-02-20	$12.60	$12.70	$12.30	$12.45	$12.45	584,499
2018-02-16	$12.35	$12.60	$12.31	$12.55	$12.55	431,563
2018-02-15	$12.20	$12.30	$12.00	$12.30	$12.30	331,976
2018-02-14	$11.70	$12.10	$11.70	$12.05	$12.05	394,328
2018-02-13	$11.50	$11.85	$11.45	$11.85	$11.85	543,192
2018-02-12	$11.75	$11.95	$11.55	$11.55	$11.55	726,848
2018-02-09	$11.75	$11.85	$11.18	$11.70	$11.70	984,910
2018-02-08	$12.05	$12.15	$11.60	$11.65	$11.65	490,950
2018-02-07	$12.00	$12.30	$12.00	$12.05	$12.05	642,068
2018-02-06	$11.65	$12.15	$11.60	$12.00	$12.00	788,943
2018-02-05	$12.15	$12.20	$11.90	$11.90	$11.90	573,584
2018-02-02	$12.55	$12.65	$12.20	$12.20	$12.20	768,570
2018-02-01	$12.60	$12.80	$12.50	$12.65	$12.65	299,627
2018-01-31	$12.80	$12.80	$12.50	$12.70	$12.70	452,820
2018-01-30	$12.80	$13.00	$12.65	$12.70	$12.70	460,119
2018-01-29	$12.75	$13.00	$12.60	$12.85	$12.85	426,809
2018-01-26	$12.85	$12.85	$12.65	$12.80	$12.80	325,183
2018-01-25	$12.70	$12.80	$12.55	$12.75	$12.75	529,883
2018-01-24	$12.75	$12.85	$12.50	$12.60	$12.60	536,970
2018-01-23	$12.80	$12.90	$12.58	$12.75	$12.75	590,152
2018-01-22	$12.60	$12.88	$12.53	$12.80	$12.80	718,798
2018-01-19	$12.30	$12.73	$12.30	$12.60	$12.60	410,924
2018-01-18	$12.45	$12.55	$12.23	$12.30	$12.30	695,204
2018-01-17	$12.50	$12.65	$12.40	$12.55	$12.55	464,991
2018-01-16	$12.75	$12.90	$12.40	$12.45	$12.45	540,846
2018-01-12	$12.15	$12.70	$12.15	$12.70	$12.70	767,945
2018-01-11	$12.00	$12.35	$11.96	$12.15	$12.15	419,960
2018-01-10	$12.30	$12.35	$11.88	$12.00	$12.00	497,372
2018-01-09	$12.00	$12.30	$11.95	$12.30	$12.30	468,791
2018-01-08	$12.10	$12.15	$11.88	$12.05	$12.05	432,861
2018-01-05	$11.95	$12.15	$11.90	$12.05	$12.05	479,086
2018-01-04	$11.80	$12.00	$11.75	$11.95	$11.95	580,693
2018-01-03	$11.60	$11.78	$11.50	$11.75	$11.75	436,316
2018-01-02	$11.65	$11.85	$11.50	$11.60	$11.60	527,229
2017-12-29	$12.00	$12.00	$11.75	$11.80	$11.80	424,818
2017-12-28	$11.95	$12.00	$11.80	$11.95	$11.95	460,171
2017-12-27	$11.90	$12.00	$11.80	$11.95	$11.95	457,733
2017-12-26	$11.85	$12.13	$11.80	$11.80	$11.80	507,678
2017-12-22	$11.65	$11.65	$11.48	$11.60	$11.60	418,621
2017-12-21	$11.65	$11.78	$11.55	$11.60	$11.60	498,197
2017-12-20	$11.60	$11.80	$11.50	$11.55	$11.55	348,525
2017-12-19	$11.60	$11.80	$11.50	$11.50	$11.50	694,884
2017-12-18	$11.40	$12.00	$11.40	$11.50	$11.50	945,523
2017-12-15	$11.35	$11.55	$11.20	$11.23	$11.23	2,101,062
2017-12-14	$11.70	$11.85	$11.35	$11.35	$11.35	621,988
2017-12-13	$12.25	$12.35	$11.60	$11.65	$11.65	1,033,240
2017-12-12	$12.20	$12.35	$12.20	$12.25	$12.25	581,374
2017-12-11	$12.25	$12.55	$12.08	$12.10	$12.10	904,865
2017-12-08	$12.25	$12.35	$12.15	$12.25	$12.25	609,283
2017-12-07	$12.15	$12.29	$12.00	$12.20	$12.20	1,088,614
2017-12-06	$12.30	$12.33	$11.98	$12.15	$12.15	837,864
2017-12-05	$12.35	$12.55	$12.25	$12.30	$12.30	526,890
2017-12-04	$12.55	$12.70	$12.30	$12.35	$12.35	903,905
2017-12-01	$12.35	$12.60	$12.15	$12.55	$12.55	725,736
2017-11-30	$12.40	$12.50	$12.22	$12.35	$12.35	952,459
2017-11-29	$12.10	$12.35	$12.00	$12.30	$12.30	733,831
2017-11-28	$12.00	$12.23	$11.90	$12.15	$12.15	669,799
2017-11-27	$12.05	$12.25	$11.78	$11.95	$11.95	471,024
2017-11-24	$12.15	$12.30	$11.95	$12.05	$12.05	248,474
2017-11-22	$11.95	$12.35	$11.90	$12.05	$12.05	678,361
2017-11-21	$11.55	$12.00	$11.55	$12.00	$12.00	1,163,095
2017-11-20	$11.60	$11.83	$11.43	$11.45	$11.45	1,060,933
2017-11-17	$11.25	$11.45	$11.20	$11.40	$11.40	558,907
2017-11-16	$11.05	$11.45	$11.05	$11.30	$11.30	835,600
2017-11-15	$11.05	$11.20	$10.95	$11.10	$11.10	397,315
2017-11-14	$11.20	$11.30	$10.91	$11.15	$11.15	1,094,087
2017-11-13	$10.95	$11.03	$10.75	$11.00	$11.00	484,247
2017-11-10	$10.85	$11.00	$10.75	$10.95	$10.95	476,054
2017-11-09	$10.85	$10.95	$10.75	$10.90	$10.90	764,279
2017-11-08	$11.10	$11.20	$10.93	$10.95	$10.95	911,267
2017-11-07	$10.80	$11.15	$10.70	$11.00	$11.00	606,047
2017-11-06	$10.65	$11.13	$10.40	$10.90	$10.90	1,821,378
2017-11-03	$10.75	$10.75	$9.95	$10.45	$10.45	3,563,125
2017-11-02	$11.90	$11.95	$10.60	$10.63	$10.63	1,641,763
2017-11-01	$12.15	$12.22	$11.80	$11.95	$11.95	1,239,813
2017-10-31	$12.30	$12.30	$11.75	$12.00	$12.00	1,674,097
2017-10-30	$12.65	$12.85	$12.05	$12.15	$12.15	850,113
2017-10-27	$12.10	$12.90	$12.01	$12.70	$12.70	1,824,565
2017-10-26	$11.50	$12.15	$11.30	$12.10	$12.10	2,410,961
2017-10-25	$10.90	$11.15	$10.90	$10.90	$10.90	581,065
2017-10-24	$11.20	$11.28	$10.86	$10.95	$10.95	648,761
2017-10-23	$11.15	$11.28	$11.08	$11.10	$11.10	410,188
2017-10-20	$11.30	$11.35	$11.10	$11.10	$11.10	620,706
2017-10-19	$11.25	$11.38	$11.13	$11.20	$11.20	366,813
2017-10-18	$11.20	$11.35	$11.15	$11.35	$11.35	357,684
2017-10-17	$11.35	$11.40	$11.15	$11.15	$11.15	303,698
2017-10-16	$11.35	$11.45	$11.25	$11.35	$11.35	548,768
2017-10-13	$11.50	$11.50	$11.25	$11.30	$11.30	379,890
2017-10-12	$11.40	$11.45	$11.25	$11.45	$11.45	372,465
2017-10-11	$11.35	$11.45	$11.25	$11.40	$11.40	656,571
2017-10-10	$11.45	$11.45	$11.15	$11.30	$11.30	467,360
2017-10-09	$11.35	$11.45	$11.10	$11.35	$11.35	1,006,566
2017-10-06	$11.20	$11.35	$11.06	$11.35	$11.35	461,674
2017-10-05	$11.25	$11.41	$11.20	$11.25	$11.25	927,379
2017-10-04	$11.00	$11.30	$10.80	$11.20	$11.20	1,229,242
2017-10-03	$10.90	$11.05	$10.75	$11.00	$11.00	993,024
2017-10-02	$10.40	$10.93	$10.35	$10.90	$10.90	840,559
2017-09-29	$10.10	$10.40	$10.03	$10.30	$10.30	946,894
2017-09-28	$10.15	$10.15	$9.95	$10.05	$10.05	1,019,779
2017-09-27	$10.10	$10.20	$9.98	$10.15	$10.15	428,873
2017-09-26	$10.10	$10.18	$10.00	$10.00	$10.00	527,509
2017-09-25	$9.95	$10.10	$9.80	$10.07	$10.07	862,503
2017-09-22	$9.95	$10.15	$9.95	$9.95	$9.95	247,700
2017-09-21	$9.95	$10.05	$9.85	$9.90	$9.90	398,643
2017-09-20	$10.05	$10.10	$9.95	$9.95	$9.95	400,009
2017-09-19	$10.05	$10.15	$10.00	$10.05	$10.05	446,018
2017-09-18	$10.15	$10.30	$10.00	$10.05	$10.05	511,875
2017-09-15	$9.85	$10.10	$9.80	$10.10	$10.10	1,329,305
2017-09-14	$9.75	$9.90	$9.73	$9.80	$9.80	312,748
2017-09-13	$9.85	$10.00	$9.75	$9.75	$9.75	557,172
2017-09-12	$9.85	$10.00	$9.85	$9.85	$9.85	237,512
2017-09-11	$9.95	$10.03	$9.75	$9.85	$9.85	678,749
2017-09-08	$10.00	$10.00	$9.68	$9.85	$9.85	1,065,989
2017-09-07	$10.35	$10.35	$9.90	$10.00	$10.00	971,723
2017-09-06	$10.85	$10.93	$10.20	$10.25	$10.25	1,302,870
2017-09-05	$11.10	$11.25	$10.75	$10.80	$10.80	648,351
2017-09-01	$11.15	$11.30	$11.05	$11.25	$11.25	660,517
2017-08-31	$10.85	$11.50	$10.70	$11.10	$11.10	1,090,675
2017-08-30	$10.40	$10.90	$10.28	$10.80	$10.80	989,464
2017-08-29	$10.25	$10.53	$10.20	$10.40	$10.40	766,836
2017-08-28	$10.30	$10.40	$10.20	$10.30	$10.30	452,600
2017-08-25	$10.40	$10.40	$10.20	$10.30	$10.30	257,676
2017-08-24	$10.30	$10.50	$10.20	$10.40	$10.40	735,169
2017-08-23	$10.00	$10.35	$9.95	$10.35	$10.35	828,785
2017-08-22	$10.10	$10.15	$9.85	$10.10	$10.10	407,850
2017-08-21	$10.05	$10.15	$10.03	$10.05	$10.05	411,725
2017-08-18	$9.95	$10.15	$9.90	$10.05	$10.05	431,513
2017-08-17	$10.30	$10.35	$10.00	$10.00	$10.00	440,870
2017-08-16	$10.30	$10.45	$10.25	$10.35	$10.35	391,795
2017-08-15	$10.25	$10.35	$10.15	$10.30	$10.30	372,781
2017-08-14	$10.20	$10.30	$10.13	$10.25	$10.25	364,553
2017-08-11	$10.00	$10.23	$9.83	$10.20	$10.20	875,427
2017-08-10	$9.90	$10.10	$9.70	$9.90	$9.90	698,155
2017-08-09	$10.00	$10.10	$9.80	$9.95	$9.95	902,383
2017-08-08	$10.20	$10.35	$10.05	$10.15	$10.15	696,405
2017-08-07	$10.30	$10.33	$10.10	$10.20	$10.20	514,106
2017-08-04	$10.10	$10.38	$10.10	$10.30	$10.30	957,133
2017-08-03	$10.00	$10.28	$9.95	$10.10	$10.10	614,381
2017-08-02	$9.90	$10.15	$9.90	$10.05	$10.05	568,058
2017-08-01	$10.25	$10.25	$9.78	$9.90	$9.90	846,802
2017-07-31	$10.40	$10.50	$9.90	$9.95	$9.95	1,807,678
2017-07-28	$10.95	$10.95	$10.25	$10.35	$10.35	923,144
2017-07-27	$11.05	$11.20	$10.60	$10.95	$10.95	778,741
2017-07-26	$10.95	$11.05	$10.80	$10.90	$10.90	704,522
2017-07-25	$10.75	$10.95	$10.75	$10.90	$10.90	423,117
2017-07-24	$11.05	$11.10	$10.68	$10.75	$10.75	587,133
2017-07-21	$11.05	$11.20	$10.86	$11.05	$11.05	608,608
2017-07-20	$10.90	$11.10	$10.85	$10.95	$10.95	639,929
2017-07-19	$10.80	$11.03	$10.80	$10.90	$10.90	377,854
2017-07-18	$10.90	$11.05	$10.80	$10.80	$10.80	826,497
2017-07-17	$10.90	$11.08	$10.90	$11.00	$11.00	608,842
2017-07-14	$10.80	$10.95	$10.80	$10.90	$10.90	403,899
2017-07-13	$11.00	$11.05	$10.80	$10.85	$10.85	757,236
2017-07-12	$10.75	$11.10	$10.70	$11.00	$11.00	842,449
2017-07-11	$10.70	$10.90	$10.60	$10.65	$10.65	1,257,768
2017-07-10	$10.65	$10.75	$10.45	$10.75	$10.75	617,095
2017-07-07	$10.60	$10.78	$10.31	$10.70	$10.70	703,469
2017-07-06	$10.65	$10.78	$10.55	$10.55	$10.55	460,361
2017-07-05	$11.00	$11.15	$10.70	$10.70	$10.70	487,139
2017-07-03	$11.10	$11.15	$10.93	$11.00	$11.00	198,968
2017-06-30	$11.15	$11.25	$10.98	$11.05	$11.05	628,224
2017-06-29	$11.25	$11.25	$10.88	$11.15	$11.15	543,761
2017-06-28	$10.90	$11.25	$10.80	$11.25	$11.25	725,563
2017-06-27	$11.25	$11.30	$10.80	$10.80	$10.80	1,458,421
2017-06-26	$10.90	$11.30	$10.90	$11.30	$11.30	999,476
2017-06-23	$10.65	$10.83	$10.65	$10.75	$10.75	480,179
2017-06-22	$10.70	$10.83	$10.60	$10.65	$10.65	551,133
2017-06-21	$10.75	$11.00	$10.60	$10.60	$10.60	870,962
2017-06-20	$11.15	$11.25	$10.63	$10.75	$10.75	1,550,126
2017-06-19	$11.35	$11.38	$11.10	$11.20	$11.20	417,475
2017-06-16	$11.20	$11.40	$11.10	$11.35	$11.35	1,211,767
2017-06-15	$11.35	$11.50	$11.23	$11.25	$11.25	807,839
2017-06-14	$11.40	$11.58	$11.25	$11.50	$11.50	861,780
2017-06-13	$11.00	$11.55	$10.93	$11.45	$11.45	1,440,556
2017-06-12	$10.85	$11.10	$10.60	$11.00	$11.00	837,522
2017-06-09	$10.80	$11.15	$10.75	$10.90	$10.90	1,094,539
2017-06-08	$10.70	$10.90	$10.48	$10.80	$10.80	579,377
2017-06-07	$10.85	$11.00	$10.65	$10.70	$10.70	828,666
2017-06-06	$10.55	$10.88	$10.55	$10.80	$10.80	807,818
2017-06-05	$10.50	$10.65	$10.33	$10.65	$10.65	599,671
2017-06-02	$10.15	$10.58	$10.15	$10.50	$10.50	1,004,961
2017-06-01	$10.00	$10.40	$9.95	$10.25	$10.25	990,464
2017-05-31	$10.00	$10.07	$9.85	$9.90	$9.90	912,434
2017-05-30	$10.05	$10.15	$9.90	$9.90	$9.90	634,568
2017-05-26	$9.95	$10.33	$9.95	$10.05	$10.05	449,640
2017-05-25	$10.05	$10.10	$9.95	$9.95	$9.95	343,188
2017-05-24	$10.10	$10.10	$10.00	$10.05	$10.05	240,279
2017-05-23	$10.00	$10.20	$9.95	$10.10	$10.10	458,463
2017-05-22	$9.90	$10.07	$9.88	$9.95	$9.95	502,013
2017-05-19	$10.00	$10.25	$9.90	$9.95	$9.95	807,967
2017-05-18	$10.10	$10.20	$9.90	$10.00	$10.00	661,734
2017-05-17	$10.20	$10.35	$10.01	$10.10	$10.10	643,034
2017-05-16	$10.15	$10.40	$10.05	$10.40	$10.40	528,955
2017-05-15	$10.00	$10.25	$10.00	$10.20	$10.20	505,132
2017-05-12	$9.80	$10.10	$9.70	$10.05	$10.05	759,883
2017-05-11	$10.25	$10.25	$9.80	$9.80	$9.80	1,075,987
2017-05-10	$10.45	$10.50	$10.25	$10.30	$10.30	610,321
2017-05-09	$10.60	$10.63	$10.25	$10.50	$10.50	611,716
2017-05-08	$10.50	$10.60	$10.20	$10.55	$10.55	1,010,987
2017-05-05	$10.45	$10.60	$10.25	$10.50	$10.50	757,074
2017-05-04	$10.50	$10.55	$10.25	$10.45	$10.45	1,036,580
2017-05-03	$10.60	$10.75	$10.45	$10.50	$10.50	1,199,571
2017-05-02	$10.70	$10.85	$10.53	$10.70	$10.70	890,710
2017-05-01	$10.60	$10.65	$10.45	$10.65	$10.65	664,000
2017-04-28	$10.60	$10.70	$10.45	$10.60	$10.60	891,661
2017-04-27	$10.15	$10.65	$10.00	$10.55	$10.55	1,689,036
2017-04-26	$10.20	$10.30	$10.05	$10.15	$10.15	1,291,207
2017-04-25	$10.10	$10.38	$10.05	$10.20	$10.20	1,063,957
2017-04-24	$10.40	$10.44	$10.05	$10.10	$10.10	1,185,677
2017-04-21	$10.35	$10.38	$10.15	$10.20	$10.20	931,288
2017-04-20	$10.40	$10.55	$10.25	$10.35	$10.35	874,309
2017-04-19	$10.25	$10.60	$10.20	$10.40	$10.40	1,758,049
2017-04-18	$10.20	$10.25	$10.05	$10.25	$10.25	655,867
2017-04-17	$10.00	$10.25	$10.00	$10.20	$10.20	555,478
2017-04-13	$10.15	$10.23	$9.95	$10.00	$10.00	736,413
2017-04-12	$10.05	$10.20	$9.90	$10.15	$10.15	892,430
2017-04-11	$10.35	$10.45	$10.07	$10.10	$10.10	992,281
2017-04-10	$10.20	$10.30	$10.00	$10.30	$10.30	879,642
2017-04-07	$9.95	$10.05	$9.82	$10.03	$10.03	955,461
2017-04-06	$10.00	$10.05	$9.78	$9.95	$9.95	1,147,594
2017-04-05	$10.00	$10.05	$9.90	$9.95	$9.95	2,291,072
2017-04-04	$9.75	$10.00	$9.70	$9.95	$9.95	1,045,391
2017-04-03	$9.65	$9.75	$9.40	$9.70	$9.70	1,274,002
2017-03-31	$9.45	$9.85	$9.32	$9.65	$9.65	1,745,597
2017-03-30	$9.20	$9.55	$9.15	$9.50	$9.50	1,152,829
2017-03-29	$8.90	$9.15	$8.88	$9.15	$9.15	545,485
2017-03-28	$8.90	$9.05	$8.75	$8.95	$8.95	476,689
2017-03-27	$8.80	$9.00	$8.70	$8.90	$8.90	577,712
2017-03-24	$9.00	$9.00	$8.78	$8.90	$8.90	813,247
2017-03-23	$8.80	$9.00	$8.75	$8.90	$8.90	748,500
2017-03-22	$8.85	$9.00	$8.65	$8.75	$8.75	1,035,184
2017-03-21	$9.20	$9.25	$8.73	$8.90	$8.90	1,439,601
2017-03-20	$9.15	$9.30	$9.05	$9.20	$9.20	691,320
2017-03-17	$9.10	$9.20	$9.00	$9.15	$9.15	2,177,736
2017-03-16	$8.60	$9.25	$8.60	$9.15	$9.15	864,710
2017-03-15	$8.80	$8.95	$8.75	$8.85	$8.85	857,977
2017-03-14	$8.70	$8.85	$8.60	$8.75	$8.75	964,571
2017-03-13	$8.40	$8.75	$8.40	$8.70	$8.70	1,001,421
2017-03-10	$8.55	$8.65	$8.40	$8.45	$8.45	992,050
2017-03-09	$8.40	$8.57	$8.35	$8.55	$8.55	1,071,922
2017-03-08	$8.25	$8.60	$8.10	$8.40	$8.40	1,237,757
2017-03-07	$8.00	$8.25	$7.90	$8.10	$8.10	4,770,141
2017-03-06	$7.85	$8.20	$7.80	$8.00	$8.00	2,456,425
2017-03-03	$8.45	$8.55	$8.18	$8.30	$8.30	1,344,429
2017-03-02	$8.50	$8.80	$8.45	$8.45	$8.45	711,106
2017-03-01	$8.85	$8.90	$8.65	$8.80	$8.80	1,286,664
2017-02-28	$9.10	$9.10	$8.40	$8.70	$8.70	3,064,735
2017-02-27	$8.85	$9.15	$8.82	$9.15	$9.15	1,187,384
2017-02-24	$8.95	$9.00	$8.60	$8.85	$8.85	1,532,855
2017-02-23	$9.15	$9.65	$8.90	$8.90	$8.90	2,000,654
2017-02-22	$9.35	$9.45	$8.90	$9.10	$9.10	1,278,872
2017-02-21	$9.40	$9.48	$9.25	$9.35	$9.35	709,679
2017-02-17	$9.65	$9.65	$9.25	$9.40	$9.40	1,387,813
2017-02-16	$9.65	$9.75	$9.50	$9.65	$9.65	668,670
2017-02-15	$9.75	$9.89	$9.55	$9.70	$9.70	531,435
2017-02-14	$9.70	$9.95	$9.60	$9.80	$9.80	2,426,740
2017-02-13	$9.85	$9.95	$9.65	$9.80	$9.80	624,227
2017-02-10	$9.70	$9.80	$9.50	$9.80	$9.80	467,974
2017-02-09	$9.35	$9.70	$9.35	$9.70	$9.70	550,101
2017-02-08	$9.30	$9.40	$9.15	$9.40	$9.40	589,160
2017-02-07	$9.25	$9.35	$9.13	$9.25	$9.25	1,166,944
2017-02-06	$9.90	$9.90	$9.20	$9.25	$9.25	1,343,454
2017-02-03	$9.80	$9.95	$9.60	$9.90	$9.90	1,516,101
2017-02-02	$9.70	$9.75	$9.55	$9.75	$9.75	986,306
2017-02-01	$10.40	$10.45	$9.50	$9.75	$9.75	1,594,991
2017-01-31	$10.10	$10.35	$10.05	$10.10	$10.10	1,324,725
2017-01-30	$10.40	$10.40	$10.05	$10.05	$10.05	591,300
2017-01-27	$10.20	$10.40	$10.00	$10.35	$10.35	712,659
2017-01-26	$10.20	$10.33	$10.00	$10.20	$10.20	650,262
2017-01-25	$10.10	$10.43	$10.05	$10.20	$10.20	687,859
2017-01-24	$10.00	$10.20	$9.85	$10.10	$10.10	901,047
2017-01-23	$10.05	$10.05	$9.75	$9.95	$9.95	1,893,478
2017-01-20	$10.25	$10.35	$10.00	$10.05	$10.05	1,075,993
2017-01-19	$10.50	$10.60	$10.15	$10.25	$10.25	873,926
2017-01-18	$10.85	$11.00	$10.25	$10.45	$10.45	1,489,491
2017-01-17	$11.50	$11.54	$10.85	$10.85	$10.85	1,921,642
2017-01-13	$11.00	$11.30	$10.85	$10.90	$10.90	1,366,112
2017-01-12	$10.95	$10.95	$10.70	$10.90	$10.90	685,376
2017-01-11	$10.90	$11.05	$10.80	$10.90	$10.90	405,356
2017-01-10	$10.75	$10.95	$10.71	$10.90	$10.90	485,556
2017-01-09	$10.75	$10.95	$10.55	$10.75	$10.75	662,400
2017-01-06	$10.95	$11.00	$10.50	$10.70	$10.70	913,101
2017-01-05	$11.00	$11.15	$10.63	$10.85	$10.85	1,261,842
2017-01-04	$10.60	$11.00	$10.50	$10.90	$10.90	1,234,747
2017-01-03	$9.80	$10.60	$9.65	$10.55	$10.55	1,597,668
2016-12-30	$9.95	$9.96	$9.58	$9.60	$9.60	779,836
2016-12-29	$10.20	$10.45	$9.95	$10.00	$10.00	699,993
2016-12-28	$10.65	$10.65	$10.15	$10.25	$10.25	419,703
2016-12-27	$10.45	$10.95	$10.40	$10.65	$10.65	612,973
2016-12-23	$10.35	$10.50	$10.15	$10.40	$10.40	2,041,730
2016-12-22	$10.35	$10.55	$10.05	$10.30	$10.30	557,707
2016-12-21	$10.90	$11.10	$10.40	$10.40	$10.40	1,505,734
2016-12-20	$10.65	$11.15	$10.45	$11.00	$11.00	2,542,819
2016-12-19	$10.00	$10.50	$9.78	$10.45	$10.45	1,924,184
2016-12-16	$10.05	$10.05	$9.70	$9.93	$9.93	4,006,749
2016-12-15	$9.70	$10.00	$9.55	$10.00	$10.00	727,079
2016-12-14	$9.60	$9.80	$9.46	$9.70	$9.70	627,588
2016-12-13	$9.80	$10.00	$9.60	$9.65	$9.65	692,925
2016-12-12	$9.95	$10.00	$9.68	$9.80	$9.80	618,840
2016-12-09	$9.75	$10.00	$9.65	$9.95	$9.95	647,476
2016-12-08	$9.50	$9.83	$9.45	$9.75	$9.75	832,807
2016-12-07	$9.50	$9.65	$9.20	$9.50	$9.50	986,106
2016-12-06	$9.20	$9.55	$9.05	$9.50	$9.50	730,425
2016-12-05	$9.00	$9.20	$8.95	$9.15	$9.15	593,383
2016-12-02	$8.80	$9.20	$8.80	$8.95	$8.95	1,051,861
2016-12-01	$8.85	$9.05	$8.75	$8.95	$8.95	846,529
2016-11-30	$8.90	$9.00	$8.65	$8.80	$8.80	633,470
2016-11-29	$8.95	$9.05	$8.70	$8.90	$8.90	440,234
2016-11-28	$9.00	$9.10	$8.91	$8.95	$8.95	390,527
2016-11-25	$9.00	$9.15	$8.88	$9.05	$9.05	370,445
2016-11-23	$8.85	$9.00	$8.80	$8.95	$8.95	599,565
2016-11-22	$8.85	$8.95	$8.73	$8.90	$8.90	365,409
2016-11-21	$9.45	$9.45	$8.52	$8.85	$8.85	305,103
2016-11-18	$8.70	$8.75	$8.55	$8.70	$8.70	401,905
2016-11-17	$8.65	$8.85	$8.60	$8.65	$8.65	275,705
2016-11-16	$8.60	$8.75	$8.40	$8.70	$8.70	541,206
2016-11-15	$8.70	$8.75	$8.27	$8.60	$8.60	605,821
2016-11-14	$8.80	$8.95	$8.60	$8.70	$8.70	807,132
2016-11-11	$8.55	$8.90	$8.40	$8.80	$8.80	743,956
2016-11-10	$8.95	$8.95	$8.25	$8.50	$8.50	829,282
2016-11-09	$8.10	$8.95	$7.96	$8.85	$8.85	915,714
2016-11-08	$8.15	$8.30	$8.05	$8.20	$8.20	436,196
2016-11-07	$8.15	$8.35	$8.05	$8.15	$8.15	846,252
2016-11-04	$7.85	$8.18	$7.65	$7.95	$7.95	502,818
2016-11-03	$7.70	$7.85	$7.65	$7.80	$7.80	624,892
2016-11-02	$8.05	$8.10	$7.60	$7.75	$7.75	895,780
2016-11-01	$8.10	$8.20	$7.95	$8.05	$8.05	700,051
2016-10-31	$8.15	$8.20	$8.05	$8.15	$8.15	639,791
2016-10-28	$7.90	$8.10	$7.50	$8.10	$8.10	525,361
2016-10-27	$7.90	$8.25	$7.85	$8.00	$8.00	574,462
2016-10-26	$8.00	$8.25	$8.00	$8.00	$8.00	542,937
2016-10-25	$8.35	$8.38	$8.00	$8.10	$8.10	738,142
2016-10-24	$8.55	$8.65	$8.20	$8.35	$8.35	647,513
2016-10-21	$8.35	$8.54	$8.25	$8.53	$8.53	513,867
2016-10-20	$8.54	$8.57	$8.39	$8.43	$8.43	613,423
2016-10-19	$8.40	$8.58	$8.36	$8.57	$8.57	562,046
2016-10-18	$8.51	$8.51	$8.36	$8.40	$8.40	684,812
2016-10-17	$8.44	$8.56	$8.42	$8.47	$8.47	649,269
2016-10-14	$8.49	$8.59	$8.37	$8.45	$8.45	578,787
2016-10-13	$8.40	$8.53	$8.35	$8.47	$8.47	661,575
2016-10-12	$8.64	$8.66	$8.36	$8.45	$8.45	1,155,962
2016-10-11	$8.37	$8.70	$8.36	$8.63	$8.63	1,637,325
2016-10-10	$8.27	$8.39	$8.24	$8.36	$8.36	449,363
2016-10-07	$8.30	$8.32	$8.11	$8.22	$8.22	644,943
2016-10-06	$8.25	$8.32	$8.17	$8.31	$8.31	420,607
2016-10-05	$8.14	$8.28	$8.01	$8.26	$8.26	503,348
2016-10-04	$8.07	$8.14	$8.00	$8.09	$8.09	464,729
2016-10-03	$8.05	$8.10	$7.89	$8.10	$8.10	859,959
2016-09-30	$7.98	$8.13	$7.84	$8.11	$8.11	1,154,304
2016-09-29	$7.93	$8.11	$7.80	$7.96	$7.96	902,507
2016-09-28	$7.78	$7.94	$7.73	$7.93	$7.93	460,127
2016-09-27	$7.76	$7.84	$7.63	$7.75	$7.75	787,496
2016-09-26	$7.77	$7.90	$7.73	$7.79	$7.79	791,105
2016-09-23	$7.74	$7.93	$7.61	$7.84	$7.84	813,334
2016-09-22	$7.64	$7.88	$7.52	$7.86	$7.86	907,240
2016-09-21	$7.49	$7.61	$7.43	$7.58	$7.58	600,938
2016-09-20	$7.53	$7.62	$7.41	$7.50	$7.50	797,040
2016-09-19	$7.45	$7.55	$7.36	$7.54	$7.54	867,584
2016-09-16	$7.38	$7.47	$7.26	$7.45	$7.45	3,987,562
2016-09-15	$7.29	$7.42	$7.23	$7.41	$7.41	813,080
2016-09-14	$7.29	$7.36	$7.05	$7.27	$7.27	992,794
2016-09-13	$7.22	$7.28	$7.03	$7.25	$7.25	1,356,067
2016-09-12	$6.86	$7.36	$6.80	$7.33	$7.33	1,463,272
2016-09-09	$7.39	$7.39	$6.92	$6.94	$6.94	882,443
2016-09-08	$7.26	$7.35	$7.20	$7.24	$7.24	519,094
2016-09-07	$7.26	$7.33	$7.13	$7.24	$7.24	2,260,304
2016-09-06	$7.66	$7.70	$7.16	$7.17	$7.17	3,176,332
2016-09-02	$7.76	$7.83	$7.46	$7.61	$7.61	908,141
2016-09-01	$8.30	$8.36	$7.71	$7.77	$7.77	3,143,007
2016-08-31	$8.42	$8.42	$8.17	$8.33	$8.33	704,786
2016-08-30	$8.44	$8.52	$8.37	$8.39	$8.39	559,836
2016-08-29	$8.39	$8.55	$8.33	$8.46	$8.46	972,102
2016-08-26	$8.60	$8.66	$8.32	$8.41	$8.41	470,489
2016-08-25	$8.67	$8.74	$8.53	$8.60	$8.60	380,483
2016-08-24	$8.52	$8.85	$8.52	$8.69	$8.69	1,133,871
2016-08-23	$8.59	$8.68	$8.53	$8.60	$8.60	407,405
2016-08-22	$8.51	$8.61	$8.33	$8.53	$8.53	318,793
2016-08-19	$8.41	$8.50	$8.39	$8.49	$8.49	343,610
2016-08-18	$8.45	$8.45	$8.37	$8.41	$8.41	882,209
2016-08-17	$8.38	$8.66	$8.33	$8.41	$8.41	350,783
2016-08-16	$8.57	$8.63	$8.42	$8.42	$8.42	503,800
2016-08-15	$8.57	$8.68	$8.51	$8.57	$8.57	599,415
2016-08-12	$8.65	$8.73	$8.49	$8.52	$8.52	592,426
2016-08-11	$8.78	$8.81	$8.66	$8.67	$8.67	477,679
2016-08-10	$8.95	$8.96	$8.72	$8.73	$8.73	348,003
2016-08-09	$8.93	$9.04	$8.92	$8.94	$8.94	295,960
2016-08-08	$8.89	$8.98	$8.85	$8.90	$8.90	295,077
2016-08-05	$8.98	$9.03	$8.73	$8.93	$8.93	370,538
2016-08-04	$8.87	$9.00	$8.81	$8.98	$8.98	723,034
2016-08-03	$8.62	$8.84	$8.60	$8.83	$8.83	473,148
2016-08-02	$8.84	$8.89	$8.61	$8.67	$8.67	797,792
2016-08-01	$8.95	$8.97	$8.74	$8.82	$8.82	931,407
2016-07-29	$8.99	$9.22	$8.76	$8.98	$8.98	1,044,662
2016-07-28	$8.85	$9.06	$8.48	$8.99	$8.99	2,223,373
2016-07-27	$9.15	$9.27	$9.08	$9.23	$9.23	596,721
2016-07-26	$9.04	$9.12	$9.03	$9.10	$9.10	378,415
2016-07-25	$9.16	$9.18	$9.02	$9.07	$9.07	258,097
2016-07-22	$8.85	$9.20	$8.83	$9.16	$9.16	573,179
2016-07-21	$8.99	$9.06	$8.70	$8.86	$8.86	778,789
2016-07-20	$9.02	$9.12	$8.92	$9.03	$9.03	228,148
2016-07-19	$8.99	$9.13	$8.91	$8.97	$8.97	369,497
2016-07-18	$9.03	$9.10	$8.93	$8.95	$8.95	497,156
2016-07-15	$9.21	$9.21	$9.03	$9.10	$9.10	460,770
2016-07-14	$9.33	$9.37	$9.09	$9.13	$9.13	469,228
2016-07-13	$9.23	$9.35	$9.16	$9.26	$9.26	387,932
2016-07-12	$9.12	$9.29	$9.10	$9.21	$9.21	500,462
2016-07-11	$8.96	$9.14	$8.92	$9.09	$9.09	793,940
2016-07-08	$8.82	$9.05	$8.81	$8.89	$8.89	765,872
2016-07-07	$8.74	$8.85	$8.66	$8.77	$8.77	248,635
2016-07-06	$8.64	$8.75	$8.50	$8.74	$8.74	517,014
2016-07-05	$8.80	$8.85	$8.59	$8.65	$8.65	303,682
2016-07-01	$8.85	$8.91	$8.71	$8.81	$8.81	373,561
2016-06-30	$8.63	$8.88	$8.54	$8.88	$8.88	949,160
2016-06-29	$8.42	$8.67	$8.35	$8.66	$8.66	724,903
2016-06-28	$8.27	$8.44	$8.21	$8.33	$8.33	505,533
2016-06-27	$8.25	$8.36	$8.11	$8.20	$8.20	652,433
2016-06-24	$8.27	$8.42	$8.16	$8.33	$8.33	839,273
2016-06-23	$8.46	$8.70	$8.36	$8.66	$8.66	464,132
2016-06-22	$8.58	$8.61	$8.35	$8.36	$8.36	224,084
2016-06-21	$8.50	$8.62	$8.42	$8.54	$8.54	389,896
2016-06-20	$8.46	$8.55	$8.40	$8.49	$8.49	446,721
2016-06-17	$8.41	$8.50	$8.25	$8.38	$8.38	795,806
2016-06-16	$8.11	$8.42	$8.10	$8.42	$8.42	836,096
2016-06-15	$8.16	$8.43	$8.15	$8.15	$8.15	412,152
2016-06-14	$8.21	$8.29	$8.03	$8.18	$8.18	715,010
2016-06-13	$8.28	$8.36	$8.20	$8.22	$8.22	557,337
2016-06-10	$8.50	$8.51	$8.17	$8.35	$8.35	508,372
2016-06-09	$8.67	$8.67	$8.54	$8.59	$8.59	453,833
2016-06-08	$8.50	$8.77	$8.50	$8.71	$8.71	638,492
2016-06-07	$8.48	$8.59	$8.36	$8.50	$8.50	581,232
2016-06-06	$8.34	$8.48	$8.26	$8.45	$8.45	524,689
2016-06-03	$8.55	$8.61	$8.12	$8.34	$8.34	717,831
2016-06-02	$8.47	$8.67	$8.47	$8.60	$8.60	492,483
2016-06-01	$8.69	$8.69	$8.47	$8.59	$8.59	609,089
2016-05-31	$8.74	$8.82	$8.64	$8.73	$8.73	922,599
2016-05-27	$8.58	$8.68	$8.52	$8.68	$8.68	509,579
2016-05-26	$8.71	$8.74	$8.59	$8.61	$8.61	519,787
2016-05-25	$8.80	$8.80	$8.59	$8.70	$8.70	644,954
2016-05-24	$8.75	$8.86	$8.64	$8.79	$8.79	754,163
2016-05-23	$8.67	$8.73	$8.60	$8.67	$8.67	665,026
2016-05-20	$8.35	$8.70	$8.32	$8.70	$8.70	957,879
2016-05-19	$8.28	$8.34	$8.19	$8.28	$8.28	429,149
2016-05-18	$8.25	$8.42	$8.23	$8.31	$8.31	432,518
2016-05-17	$8.38	$8.45	$8.21	$8.28	$8.28	783,644
2016-05-16	$8.22	$8.46	$8.19	$8.42	$8.42	812,527
2016-05-13	$8.21	$8.21	$7.73	$8.19	$8.19	1,022,776
2016-05-12	$8.38	$8.42	$8.12	$8.25	$8.25	634,177
2016-05-11	$8.27	$8.38	$8.23	$8.33	$8.33	635,967
2016-05-10	$8.25	$8.32	$8.16	$8.25	$8.25	547,615
2016-05-09	$8.23	$8.26	$8.05	$8.20	$8.20	624,680
2016-05-06	$8.22	$8.29	$8.11	$8.23	$8.23	579,690
2016-05-05	$8.28	$8.35	$8.18	$8.22	$8.22	549,913
2016-05-04	$8.44	$8.53	$8.19	$8.25	$8.25	547,660
2016-05-03	$8.43	$8.60	$8.31	$8.53	$8.53	1,099,645
2016-05-02	$8.07	$8.51	$8.01	$8.51	$8.51	1,267,419
2016-04-29	$7.94	$8.08	$7.72	$8.07	$8.07	1,320,792
2016-04-28	$8.20	$8.31	$7.80	$7.90	$7.90	1,059,040
2016-04-27	$8.07	$8.24	$7.96	$8.11	$8.11	844,589
2016-04-26	$7.96	$8.04	$7.80	$8.03	$8.03	512,617
2016-04-25	$8.17	$8.17	$7.89	$7.96	$7.96	904,271
2016-04-22	$7.81	$8.17	$7.80	$8.16	$8.16	996,257
2016-04-21	$7.66	$7.85	$7.60	$7.81	$7.81	790,827
2016-04-20	$7.70	$7.83	$7.63	$7.69	$7.69	373,926
2016-04-19	$7.60	$7.76	$7.55	$7.67	$7.67	848,952
2016-04-18	$7.50	$7.67	$7.47	$7.60	$7.60	565,231
2016-04-15	$7.62	$7.62	$7.39	$7.54	$7.54	567,644
2016-04-14	$7.51	$7.52	$7.15	$7.51	$7.51	1,704,848
2016-04-13	$7.62	$7.69	$7.35	$7.56	$7.56	1,234,547
2016-04-12	$7.46	$7.67	$7.44	$7.59	$7.59	421,003
2016-04-11	$7.50	$7.65	$7.48	$7.49	$7.49	1,317,136
2016-04-08	$7.48	$7.54	$7.39	$7.47	$7.47	685,703
2016-04-07	$7.62	$7.64	$7.30	$7.40	$7.40	1,134,937
2016-04-06	$7.61	$7.72	$7.50	$7.67	$7.67	508,848
2016-04-05	$7.86	$7.91	$7.61	$7.64	$7.64	531,615
2016-04-04	$7.93	$8.07	$7.73	$7.92	$7.92	620,000
2016-04-01	$7.76	$7.98	$7.66	$7.95	$7.95	565,172
2016-03-31	$7.60	$7.97	$7.57	$7.87	$7.87	1,298,964
2016-03-30	$7.50	$7.85	$7.39	$7.64	$7.64	1,305,652
2016-03-29	$7.21	$7.50	$7.02	$7.46	$7.46	755,779
2016-03-28	$7.21	$7.33	$7.09	$7.21	$7.21	439,732
2016-03-24	$7.11	$7.18	$6.96	$7.17	$7.17	602,508
2016-03-23	$7.51	$7.56	$7.10	$7.14	$7.14	734,607
2016-03-22	$7.59	$7.67	$7.52	$7.57	$7.57	352,734
2016-03-21	$7.53	$7.69	$7.38	$7.63	$7.63	585,623
2016-03-18	$7.51	$7.58	$7.27	$7.58	$7.58	1,697,956
2016-03-17	$7.16	$7.51	$7.10	$7.45	$7.45	506,380
2016-03-16	$7.13	$7.26	$7.08	$7.14	$7.14	578,534
2016-03-15	$7.39	$7.39	$7.07	$7.13	$7.13	472,791
2016-03-14	$7.22	$7.56	$7.18	$7.47	$7.47	800,637
2016-03-11	$7.17	$7.37	$6.96	$7.30	$7.30	702,950
2016-03-10	$7.35	$7.39	$6.98	$7.08	$7.08	460,589
2016-03-09	$7.21	$7.36	$7.16	$7.32	$7.32	660,708
2016-03-08	$7.30	$7.40	$7.07	$7.17	$7.17	497,716
2016-03-07	$7.32	$7.47	$7.28	$7.36	$7.36	927,515
2016-03-04	$7.20	$7.65	$7.20	$7.35	$7.35	711,586
2016-03-03	$7.16	$7.49	$7.05	$7.18	$7.18	978,123
2016-03-02	$6.60	$7.16	$6.55	$7.14	$7.14	1,161,667
2016-03-01	$7.02	$7.07	$6.78	$7.01	$7.01	677,314
2016-02-29	$7.32	$7.39	$6.87	$6.93	$6.93	1,989,854
2016-02-26	$6.80	$7.31	$6.52	$7.31	$7.31	2,306,067
2016-02-25	$6.95	$7.14	$6.40	$6.97	$6.97	1,279,690
2016-02-24	$7.23	$7.79	$7.14	$7.49	$7.49	649,336
2016-02-23	$7.59	$7.63	$7.27	$7.29	$7.29	586,312
2016-02-22	$7.61	$7.79	$7.54	$7.60	$7.60	444,199
2016-02-19	$7.45	$7.79	$7.34	$7.55	$7.55	1,214,782
2016-02-18	$7.30	$7.54	$7.14	$7.51	$7.51	605,778
2016-02-17	$7.80	$7.80	$7.23	$7.30	$7.30	679,054
2016-02-16	$7.07	$7.29	$6.94	$7.23	$7.23	577,084
2016-02-12	$6.69	$7.07	$6.55	$7.00	$7.00	651,120
2016-02-11	$6.32	$6.62	$6.14	$6.59	$6.59	541,761
2016-02-10	$6.52	$6.69	$6.36	$6.39	$6.39	413,782
2016-02-09	$6.63	$6.75	$6.26	$6.46	$6.46	612,395
2016-02-08	$6.67	$6.99	$6.40	$6.76	$6.76	521,404
2016-02-05	$6.96	$7.04	$6.68	$6.76	$6.76	704,198
2016-02-04	$6.83	$7.05	$6.59	$7.01	$7.01	457,529
2016-02-03	$6.78	$6.96	$6.48	$6.82	$6.82	634,219
2016-02-02	$6.98	$7.12	$6.65	$6.67	$6.67	1,054,295
2016-02-01	$6.91	$7.09	$6.84	$7.05	$7.05	967,271
2016-01-29	$6.80	$7.10	$6.80	$6.96	$6.96	1,268,137
2016-01-28	$6.89	$6.94	$6.74	$6.80	$6.80	400,289
2016-01-27	$6.83	$6.98	$6.73	$6.81	$6.81	487,331
2016-01-26	$6.71	$7.00	$6.68	$6.90	$6.90	622,822
2016-01-25	$6.72	$6.86	$6.62	$6.67	$6.67	464,056
2016-01-22	$6.58	$6.79	$6.48	$6.72	$6.72	872,161
2016-01-21	$6.77	$6.93	$6.36	$6.39	$6.39	1,470,718
2016-01-20	$6.78	$6.86	$6.31	$6.79	$6.79	734,604
2016-01-19	$6.90	$7.18	$6.64	$6.92	$6.92	964,962
2016-01-15	$6.97	$7.08	$6.65	$6.92	$6.92	803,231
2016-01-14	$6.98	$7.25	$6.91	$7.14	$7.14	853,082
2016-01-13	$7.16	$7.20	$6.90	$6.98	$6.98	748,677
2016-01-12	$7.49	$7.49	$6.87	$7.06	$7.06	1,104,147
2016-01-11	$7.56	$7.66	$7.32	$7.36	$7.36	698,576
2016-01-08	$7.51	$8.12	$7.49	$7.49	$7.49	1,133,821
2016-01-07	$8.05	$8.23	$7.35	$7.39	$7.39	1,027,878
2016-01-06	$8.32	$8.52	$8.12	$8.29	$8.29	876,307
2016-01-05	$8.28	$8.53	$8.28	$8.43	$8.43	484,843
2016-01-04	$8.28	$8.50	$8.16	$8.29	$8.29	939,647
2015-12-31	$8.45	$8.57	$8.33	$8.41	$8.41	576,641
2015-12-30	$8.90	$8.90	$8.44	$8.49	$8.49	531,797
2015-12-29	$8.57	$8.91	$8.29	$8.90	$8.90	1,001,291
2015-12-28	$8.57	$8.62	$8.35	$8.53	$8.53	485,097
2015-12-24	$8.88	$8.89	$8.46	$8.59	$8.59	428,643
2015-12-23	$8.72	$8.99	$8.56	$8.90	$8.90	743,166
2015-12-22	$8.03	$8.55	$7.91	$8.53	$8.53	820,682
2015-12-21	$8.00	$8.09	$7.83	$7.94	$7.94	636,040
2015-12-18	$7.79	$8.01	$7.69	$7.93	$7.93	2,576,072
2015-12-17	$8.01	$8.19	$7.70	$7.82	$7.82	650,653
2015-12-16	$7.70	$7.93	$7.56	$7.93	$7.93	413,779
2015-12-15	$7.53	$7.75	$7.53	$7.67	$7.67	435,556
2015-12-14	$7.62	$7.77	$7.41	$7.45	$7.45	695,587
2015-12-11	$7.83	$7.94	$7.60	$7.62	$7.62	409,252
2015-12-10	$7.86	$8.20	$7.79	$8.01	$8.01	416,409
2015-12-09	$7.84	$8.23	$7.84	$7.93	$7.93	400,530
2015-12-08	$7.61	$7.98	$7.59	$7.83	$7.83	485,428
2015-12-07	$7.88	$7.91	$7.62	$7.68	$7.68	438,174
2015-12-04	$8.13	$8.37	$7.94	$7.95	$7.95	434,704
2015-12-03	$8.38	$8.51	$8.11	$8.11	$8.11	503,518
2015-12-02	$8.07	$8.33	$8.06	$8.31	$8.31	684,693
2015-12-01	$8.18	$8.24	$7.88	$8.18	$8.18	708,949
2015-11-30	$7.82	$8.25	$7.77	$8.17	$8.17	1,578,540
2015-11-27	$8.03	$8.03	$7.69	$7.77	$7.77	240,542
2015-11-25	$7.83	$8.00	$7.78	$7.96	$7.96	349,327
2015-11-24	$7.75	$7.94	$7.70	$7.86	$7.86	501,691
2015-11-23	$7.77	$7.96	$7.70	$7.74	$7.74	492,543
2015-11-20	$7.82	$7.94	$7.73	$7.75	$7.75	400,154
2015-11-19	$7.80	$7.86	$7.70	$7.76	$7.76	306,084
2015-11-18	$7.61	$7.89	$7.54	$7.83	$7.83	894,245
2015-11-17	$7.55	$7.80	$7.44	$7.56	$7.56	484,045
2015-11-16	$7.47	$7.58	$7.38	$7.58	$7.58	592,521
2015-11-13	$7.53	$7.60	$7.29	$7.45	$7.45	626,783
2015-11-12	$7.81	$7.85	$7.54	$7.59	$7.59	568,079
2015-11-11	$7.98	$7.99	$7.72	$7.84	$7.84	327,618
2015-11-10	$7.88	$8.00	$7.79	$7.93	$7.93	446,376
2015-11-09	$8.13	$8.16	$7.86	$7.88	$7.88	753,473
2015-11-06	$8.16	$8.26	$7.99	$8.11	$8.11	789,333
2015-11-05	$8.30	$8.41	$8.13	$8.15	$8.15	876,261
2015-11-04	$8.52	$8.63	$8.26	$8.31	$8.31	612,090
2015-11-03	$8.24	$8.64	$8.17	$8.49	$8.49	2,139,169
2015-11-02	$8.25	$8.32	$8.00	$8.25	$8.25	1,135,265
2015-10-30	$7.95	$8.25	$7.80	$8.21	$8.21	1,853,514
2015-10-29	$7.43	$8.13	$7.19	$7.97	$7.97	4,029,237
2015-10-28	$6.56	$6.80	$6.43	$6.52	$6.52	1,021,388
2015-10-27	$7.08	$7.08	$6.48	$6.49	$6.49	1,048,557
2015-10-26	$7.19	$7.26	$7.03	$7.13	$7.13	477,411
2015-10-23	$7.03	$7.21	$7.00	$7.20	$7.20	524,224
2015-10-22	$6.86	$7.03	$6.86	$6.97	$6.97	459,539
2015-10-21	$7.10	$7.14	$6.83	$6.84	$6.84	401,224
2015-10-20	$6.84	$7.12	$6.77	$7.08	$7.08	547,334
2015-10-19	$6.87	$6.92	$6.73	$6.80	$6.80	332,024
2015-10-16	$7.06	$7.09	$6.68	$6.85	$6.85	413,188
2015-10-15	$6.79	$7.09	$6.71	$7.05	$7.05	612,729
2015-10-14	$6.83	$6.99	$6.73	$6.77	$6.77	492,324
2015-10-13	$6.90	$6.97	$6.75	$6.80	$6.80	440,028
2015-10-12	$6.86	$6.99	$6.77	$6.90	$6.90	437,102
2015-10-09	$6.77	$6.98	$6.72	$6.83	$6.83	768,292
2015-10-08	$6.80	$6.89	$6.62	$6.72	$6.72	648,608
2015-10-07	$6.55	$6.79	$6.51	$6.78	$6.78	1,100,824
2015-10-06	$6.32	$6.59	$6.31	$6.57	$6.57	789,947
2015-10-05	$6.15	$6.35	$6.12	$6.30	$6.30	650,886
2015-10-02	$5.86	$6.12	$5.85	$6.12	$6.12	621,267
2015-10-01	$6.14	$6.21	$5.88	$5.90	$5.90	670,536
2015-09-30	$6.12	$6.17	$5.98	$6.15	$6.15	873,452
2015-09-29	$6.15	$6.18	$6.00	$6.04	$6.04	2,128,546
2015-09-28	$6.36	$6.37	$6.07	$6.14	$6.14	934,903
2015-09-25	$6.49	$6.53	$6.27	$6.41	$6.41	1,201,425
2015-09-24	$6.75	$6.78	$6.17	$6.40	$6.40	1,627,713
2015-09-23	$6.78	$6.86	$6.73	$6.75	$6.75	854,395
2015-09-22	$6.75	$6.85	$6.70	$6.78	$6.78	1,370,305
2015-09-21	$6.90	$6.97	$6.74	$6.76	$6.76	1,438,937
2015-09-18	$6.92	$6.98	$6.84	$6.86	$6.86	1,341,896
2015-09-17	$7.10	$7.22	$7.01	$7.03	$7.03	715,280
2015-09-16	$6.87	$7.33	$6.85	$7.12	$7.12	939,041
2015-09-15	$6.87	$7.02	$6.84	$6.90	$6.90	511,351
2015-09-14	$6.80	$6.92	$6.75	$6.88	$6.88	895,653
2015-09-11	$6.75	$6.82	$6.73	$6.78	$6.78	426,605
2015-09-10	$6.75	$6.87	$6.74	$6.75	$6.75	393,325
2015-09-09	$6.90	$6.95	$6.75	$6.76	$6.76	628,414
2015-09-08	$6.95	$7.05	$6.82	$6.85	$6.85	553,664
2015-09-04	$7.00	$7.05	$6.84	$6.88	$6.88	453,705
2015-09-03	$6.99	$7.19	$6.98	$7.10	$7.10	1,301,197
2015-09-02	$7.00	$7.15	$6.78	$6.93	$6.93	2,338,197
2015-09-01	$7.24	$7.34	$6.98	$6.98	$6.98	1,154,993

Iridium Communications Inc (IRDM) News Headlines

Investing in Space: The role of Starlink in limiting space debris

For even the most accomplished satellite operators, losing 100 satellites in a year would represent wiping out most, if not all, of their current fle…

cnbc.com Feb. 15, 2024

Investing in Space: The evolving market for airline Wi-Fi via satellites

Satellite companies providing internet service to commercial airlines is one of the most mish-mashed sub-sectors of the space industry.

cnbc.com March 7, 2024

Investing in Space: NASA's tool for seeing the solar eclipse

Monday's solar eclipse across a swath of the U.S. is dominating the space conversation, so here's how to know if or when you'll see it.

cnbc.com April 4, 2024

Recent Iridium Communications Inc (IRDM) News

Similar Companies to Iridium Communications Inc (IRDM) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

Iridium Communications Inc (IRDM) Exchange: NASDAQ