Liveperson Inc (LPSN) Stock

Data as of April 26, 2024

$0.78 ($-0.05) -6.15%

Liveperson Inc - Daily Information

Click for more stock information on Liveperson Inc.

Daily Information	Data
Date	April 26, 2024
Open	$0.85
Previous Close	$0.78
High	$0.85
Low	$0.76
Adjusted Open	$0.85
Previous Adjusted Close	$0.78
Adjusted High	$0.85
Adjusted Low	$0.76

About Liveperson Inc (LPSN)

LivePerson, Inc. is a publicly traded company that provides a conversational commerce platform. The company was founded in 1995 by Robert LoCascio and is headquartered in New York, New York. LivePerson provides a platform that connects businesses with customers for their conversational commerce activities, including automated messaging and live agents. In 2018, LivePerson was named a Leader by Gartner in its Magic Quadrant for DigitalExperience Platforms. This year, LivePerson also launched its new Intelligent Engagement Platform, which incorporates artificial intelligence, machine learning and natural language processing capabilities. LivePerson has grown significantly since its founding in 1995, reaching over $294 million in total recourse value, 43.5 million logged users, and over 230,000 activations and 125 million messages sent per day. The company has over 1,200 enterprise customers in more than 100 countries and employs over 1,400 people worldwide.

Invest in Liveperson Inc (LPSN)

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

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

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!

Historical Stock Data for Liveperson Inc (LPSN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$0.85	$0.85	$0.76	$0.78	$0.78	3,968,432
2024-04-04	$0.93	$0.94	$0.83	$0.83	$0.83	5,038,922
2024-04-03	$0.93	$0.97	$0.91	$0.92	$0.92	2,437,277
2024-04-02	$0.95	$0.96	$0.91	$0.94	$0.94	2,730,566
2024-04-01	$1.01	$1.01	$0.93	$0.98	$0.98	3,464,174
2024-03-28	$1.05	$1.09	$0.98	$1.00	$1.00	3,085,063
2024-03-27	$1.05	$1.08	$1.02	$1.07	$1.07	1,779,375
2024-03-26	$1.06	$1.11	$1.03	$1.04	$1.04	1,402,719
2024-03-25	$1.02	$1.07	$1.01	$1.04	$1.04	1,447,074
2024-03-22	$1.02	$1.02	$0.98	$1.02	$1.02	2,485,644
2024-03-21	$1.15	$1.18	$0.98	$1.02	$1.02	3,183,753
2024-03-20	$1.07	$1.14	$1.04	$1.13	$1.13	2,121,809
2024-03-19	$1.00	$1.08	$0.97	$1.06	$1.06	3,053,282
2024-03-18	$1.03	$1.03	$0.96	$1.00	$1.00	2,936,407
2024-03-15	$0.98	$1.04	$0.96	$1.02	$1.02	3,494,188
2024-03-14	$1.09	$1.09	$0.98	$0.98	$0.98	3,536,573
2024-03-13	$1.03	$1.08	$0.99	$1.04	$1.04	3,879,886
2024-03-12	$1.06	$1.07	$0.98	$1.02	$1.02	3,511,070
2024-03-11	$1.13	$1.16	$1.05	$1.06	$1.06	1,981,221
2024-03-08	$1.12	$1.23	$1.11	$1.18	$1.18	3,236,135
2024-03-07	$1.16	$1.24	$1.09	$1.10	$1.10	5,641,413
2024-03-06	$1.14	$1.16	$0.98	$1.01	$1.01	6,223,867
2024-03-05	$1.25	$1.25	$1.13	$1.13	$1.13	3,556,439
2024-03-04	$1.36	$1.37	$1.20	$1.26	$1.26	6,267,180
2024-03-01	$1.29	$1.38	$1.24	$1.30	$1.30	5,635,490
2024-02-29	$1.71	$1.75	$1.21	$1.27	$1.27	18,631,049
2024-02-28	$2.57	$2.61	$2.39	$2.40	$2.40	3,311,468
2024-02-27	$2.68	$2.73	$2.55	$2.57	$2.57	2,789,278
2024-02-26	$2.45	$2.62	$2.42	$2.56	$2.56	2,543,129
2024-02-23	$2.36	$2.44	$2.30	$2.43	$2.43	1,070,911
2024-02-22	$2.51	$2.52	$2.34	$2.38	$2.38	1,744,706
2024-02-21	$2.47	$2.48	$2.37	$2.39	$2.39	1,276,545
2024-02-20	$2.48	$2.50	$2.44	$2.49	$2.49	776,910
2024-02-16	$2.56	$2.57	$2.47	$2.51	$2.51	1,473,294
2024-02-15	$2.57	$2.63	$2.52	$2.57	$2.57	1,124,435
2024-02-14	$2.56	$2.59	$2.49	$2.55	$2.55	849,509
2024-02-13	$2.66	$2.66	$2.48	$2.51	$2.51	1,932,354
2024-02-12	$2.66	$2.84	$2.65	$2.79	$2.79	1,436,312
2024-02-09	$2.71	$2.75	$2.59	$2.66	$2.66	810,755
2024-02-08	$2.63	$2.69	$2.61	$2.67	$2.67	790,143
2024-02-07	$2.69	$2.69	$2.55	$2.62	$2.62	796,209
2024-02-06	$2.62	$2.72	$2.59	$2.69	$2.69	771,083
2024-02-05	$2.69	$2.70	$2.50	$2.59	$2.59	1,170,878
2024-02-02	$2.62	$2.72	$2.45	$2.67	$2.67	1,749,902
2024-02-01	$2.83	$2.84	$2.63	$2.64	$2.64	1,126,124
2024-01-31	$2.95	$2.96	$2.77	$2.80	$2.80	1,154,601
2024-01-30	$3.05	$3.05	$2.91	$2.92	$2.92	1,213,404
2024-01-29	$3.03	$3.10	$2.96	$3.09	$3.09	601,487
2024-01-26	$3.08	$3.22	$2.99	$3.02	$3.02	554,005
2024-01-25	$3.08	$3.19	$3.05	$3.10	$3.10	910,265
2024-01-24	$3.20	$3.29	$3.03	$3.04	$3.04	1,085,897
2024-01-23	$3.03	$3.15	$2.96	$3.14	$3.14	1,371,827
2024-01-22	$2.94	$3.12	$2.92	$3.02	$3.02	1,564,668
2024-01-19	$2.92	$2.92	$2.76	$2.87	$2.87	1,549,260
2024-01-18	$3.11	$3.12	$2.89	$2.94	$2.94	1,075,896
2024-01-17	$3.12	$3.12	$2.96	$3.02	$3.02	1,661,901
2024-01-16	$3.38	$3.39	$3.12	$3.19	$3.19	1,845,059
2024-01-12	$3.73	$3.85	$3.42	$3.44	$3.44	1,873,345
2024-01-11	$3.65	$3.85	$3.54	$3.65	$3.65	2,279,554
2024-01-10	$3.46	$3.78	$3.32	$3.57	$3.57	3,370,623
2024-01-09	$3.81	$3.98	$3.45	$3.49	$3.49	3,258,606
2024-01-08	$3.65	$3.77	$3.59	$3.62	$3.62	1,026,311
2024-01-05	$3.56	$3.72	$3.53	$3.67	$3.67	972,628
2024-01-04	$3.60	$3.63	$3.50	$3.58	$3.58	1,638,875
2024-01-03	$3.65	$3.65	$3.48	$3.61	$3.61	1,702,940
2024-01-02	$3.79	$3.79	$3.64	$3.66	$3.66	1,762,120
2023-12-29	$3.76	$3.82	$3.66	$3.79	$3.79	1,377,867
2023-12-28	$3.60	$3.79	$3.57	$3.77	$3.77	1,249,032
2023-12-27	$3.51	$3.62	$3.51	$3.60	$3.60	1,349,239
2023-12-26	$3.49	$3.58	$3.48	$3.54	$3.54	1,251,028
2023-12-22	$3.47	$3.54	$3.42	$3.51	$3.51	889,347
2023-12-21	$3.33	$3.45	$3.32	$3.44	$3.44	1,019,373
2023-12-20	$3.42	$3.52	$3.23	$3.25	$3.25	1,320,275
2023-12-19	$3.34	$3.53	$3.34	$3.43	$3.43	1,324,714
2023-12-18	$3.34	$3.36	$3.25	$3.29	$3.29	1,116,278
2023-12-15	$3.45	$3.47	$3.28	$3.31	$3.31	2,267,028
2023-12-14	$3.38	$3.58	$3.33	$3.41	$3.41	2,176,779
2023-12-13	$3.24	$3.33	$3.05	$3.32	$3.32	2,740,839
2023-12-12	$3.30	$3.30	$3.22	$3.23	$3.23	673,778
2023-12-11	$3.45	$3.45	$3.28	$3.30	$3.30	875,956
2023-12-08	$3.27	$3.49	$3.23	$3.45	$3.45	1,364,542
2023-12-07	$3.22	$3.30	$3.19	$3.30	$3.30	1,293,914
2023-12-06	$3.16	$3.30	$3.14	$3.16	$3.16	1,620,886
2023-12-05	$3.11	$3.16	$3.02	$3.08	$3.08	1,262,847
2023-12-04	$3.13	$3.21	$2.98	$3.11	$3.11	962,316
2023-12-01	$2.84	$3.18	$2.80	$3.16	$3.16	1,794,392
2023-11-30	$3.02	$3.09	$2.80	$2.84	$2.84	3,090,674
2023-11-29	$3.03	$3.24	$3.00	$3.04	$3.04	944,699
2023-11-28	$2.88	$3.03	$2.81	$3.00	$3.00	1,122,759
2023-11-27	$2.89	$2.93	$2.81	$2.85	$2.85	842,170
2023-11-24	$2.89	$2.95	$2.81	$2.90	$2.90	510,572
2023-11-22	$2.91	$3.00	$2.88	$2.91	$2.91	653,066
2023-11-21	$3.15	$3.15	$2.80	$2.88	$2.88	1,200,416
2023-11-20	$3.22	$3.35	$3.16	$3.18	$3.18	1,297,251
2023-11-17	$3.21	$3.25	$3.07	$3.19	$3.19	2,287,581
2023-11-16	$3.25	$3.30	$3.06	$3.16	$3.16	1,476,647
2023-11-15	$3.19	$3.40	$3.18	$3.25	$3.25	2,188,273
2023-11-14	$2.94	$3.22	$2.93	$3.17	$3.17	2,464,507
2023-11-13	$2.72	$2.89	$2.68	$2.77	$2.77	1,774,107
2023-11-10	$2.70	$2.77	$2.62	$2.76	$2.76	1,234,625
2023-11-09	$2.73	$2.98	$2.70	$2.73	$2.73	2,680,656
2023-11-08	$3.00	$3.09	$2.94	$3.07	$3.07	1,450,242
2023-11-07	$2.99	$3.11	$2.97	$3.00	$3.00	1,529,482
2023-11-06	$3.02	$3.02	$2.90	$3.00	$3.00	1,172,380
2023-11-03	$2.80	$3.05	$2.80	$2.99	$2.99	1,608,402
2023-11-02	$2.62	$2.78	$2.61	$2.75	$2.75	2,242,778
2023-11-01	$2.64	$2.69	$2.55	$2.60	$2.60	2,105,487
2023-10-31	$2.49	$2.71	$2.49	$2.64	$2.64	1,632,130
2023-10-30	$2.50	$2.58	$2.38	$2.54	$2.54	1,520,456
2023-10-27	$2.53	$2.58	$2.45	$2.47	$2.47	1,711,743
2023-10-26	$2.37	$2.56	$2.33	$2.53	$2.53	1,578,320
2023-10-25	$2.55	$2.57	$2.34	$2.42	$2.42	2,199,001
2023-10-24	$2.50	$2.63	$2.50	$2.60	$2.60	1,487,087
2023-10-23	$2.55	$2.63	$2.49	$2.51	$2.51	1,900,868
2023-10-20	$2.64	$2.72	$2.57	$2.62	$2.62	1,643,123
2023-10-19	$2.68	$2.82	$2.68	$2.68	$2.68	1,736,381
2023-10-18	$2.83	$2.84	$2.65	$2.68	$2.68	2,205,017
2023-10-17	$2.72	$3.05	$2.71	$2.89	$2.89	2,470,940
2023-10-16	$2.82	$2.87	$2.74	$2.79	$2.79	2,335,226
2023-10-13	$2.92	$2.94	$2.77	$2.79	$2.79	1,635,102
2023-10-12	$3.10	$3.10	$2.88	$2.90	$2.90	2,060,280
2023-10-11	$3.23	$3.30	$3.09	$3.11	$3.11	1,410,944
2023-10-10	$3.14	$3.38	$3.14	$3.25	$3.25	1,590,088
2023-10-09	$3.19	$3.21	$3.06	$3.11	$3.11	1,700,719
2023-10-06	$3.28	$3.32	$3.18	$3.31	$3.31	1,732,049
2023-10-05	$3.36	$3.36	$3.21	$3.34	$3.34	1,752,809
2023-10-04	$3.52	$3.52	$3.30	$3.36	$3.36	2,250,170
2023-10-03	$3.85	$3.85	$3.48	$3.55	$3.55	1,385,009
2023-10-02	$3.94	$3.96	$3.77	$3.79	$3.79	1,002,502
2023-09-29	$4.04	$4.25	$3.87	$3.89	$3.89	1,939,768
2023-09-28	$3.94	$4.05	$3.86	$3.99	$3.99	1,305,223
2023-09-27	$3.96	$4.07	$3.85	$3.92	$3.92	1,360,897
2023-09-26	$4.10	$4.16	$3.92	$3.93	$3.93	2,153,857
2023-09-25	$4.35	$4.39	$3.95	$4.09	$4.09	1,913,040
2023-09-22	$4.48	$4.71	$4.40	$4.43	$4.43	1,375,279
2023-09-21	$4.42	$4.53	$4.33	$4.44	$4.44	1,538,481
2023-09-20	$4.50	$4.74	$4.43	$4.52	$4.52	1,854,333
2023-09-19	$4.32	$4.53	$4.29	$4.48	$4.48	1,745,361
2023-09-18	$4.40	$4.43	$4.26	$4.32	$4.32	1,503,544
2023-09-15	$4.42	$4.58	$4.32	$4.45	$4.45	2,793,872
2023-09-14	$4.26	$4.53	$4.15	$4.41	$4.41	2,019,777
2023-09-13	$4.26	$4.31	$4.11	$4.22	$4.22	1,657,104
2023-09-12	$4.19	$4.44	$4.16	$4.20	$4.20	1,966,414
2023-09-11	$4.17	$4.30	$4.13	$4.23	$4.23	1,959,944
2023-09-08	$3.96	$4.16	$3.82	$4.13	$4.13	3,028,244
2023-09-07	$3.92	$4.03	$3.78	$3.97	$3.97	1,463,714
2023-09-06	$4.20	$4.24	$3.91	$3.96	$3.96	1,887,005
2023-09-05	$4.15	$4.30	$4.09	$4.28	$4.28	1,126,724
2023-09-01	$4.27	$4.34	$4.04	$4.13	$4.13	1,320,440
2023-08-31	$4.06	$4.27	$4.06	$4.20	$4.20	1,285,840
2023-08-30	$3.91	$4.09	$3.79	$4.08	$4.08	1,303,865
2023-08-29	$3.81	$4.06	$3.80	$3.92	$3.92	1,144,469
2023-08-28	$3.98	$3.99	$3.76	$3.82	$3.82	1,321,120
2023-08-25	$4.03	$4.03	$3.81	$3.91	$3.91	1,153,789
2023-08-24	$4.19	$4.21	$3.95	$3.98	$3.98	990,428
2023-08-23	$4.04	$4.23	$4.03	$4.21	$4.21	1,172,851
2023-08-22	$4.11	$4.24	$3.94	$4.02	$4.02	882,533
2023-08-21	$4.35	$4.36	$4.04	$4.06	$4.06	1,126,984
2023-08-18	$4.07	$4.32	$3.98	$4.29	$4.29	1,509,198
2023-08-17	$4.29	$4.29	$4.01	$4.17	$4.17	1,797,879
2023-08-16	$4.51	$4.55	$4.20	$4.21	$4.21	1,496,531
2023-08-15	$4.73	$4.75	$4.47	$4.53	$4.53	1,889,712
2023-08-14	$5.02	$5.02	$4.74	$4.80	$4.80	1,694,275
2023-08-11	$5.53	$5.53	$5.05	$5.08	$5.08	2,686,746
2023-08-10	$4.87	$5.98	$4.84	$5.64	$5.64	6,462,068
2023-08-09	$4.94	$5.51	$4.41	$4.75	$4.75	11,783,452
2023-08-08	$4.00	$4.00	$3.77	$3.99	$3.99	2,345,288
2023-08-07	$4.24	$4.26	$3.91	$4.02	$4.02	1,874,133
2023-08-04	$4.06	$4.24	$3.98	$4.12	$4.12	1,275,528
2023-08-03	$4.23	$4.23	$4.01	$4.05	$4.05	1,672,615
2023-08-02	$4.50	$4.52	$4.15	$4.23	$4.23	1,504,707
2023-08-01	$4.74	$4.76	$4.53	$4.61	$4.61	1,048,266
2023-07-31	$4.78	$4.93	$4.70	$4.75	$4.75	1,202,356
2023-07-28	$4.81	$5.02	$4.66	$4.72	$4.72	1,175,841
2023-07-27	$5.06	$5.13	$4.66	$4.71	$4.71	1,180,518
2023-07-26	$4.80	$5.05	$4.77	$5.00	$5.00	1,109,710
2023-07-25	$4.67	$4.89	$4.63	$4.85	$4.85	946,483
2023-07-24	$4.86	$4.94	$4.70	$4.78	$4.78	1,075,485
2023-07-21	$4.92	$5.01	$4.71	$4.87	$4.87	2,058,134
2023-07-20	$5.01	$5.01	$4.77	$4.86	$4.86	1,853,574
2023-07-19	$4.63	$5.14	$4.62	$5.04	$5.04	2,755,043
2023-07-18	$4.48	$4.65	$4.43	$4.59	$4.59	1,336,740
2023-07-17	$4.84	$4.89	$4.47	$4.50	$4.50	2,521,683
2023-07-14	$5.35	$5.37	$4.68	$4.80	$4.80	4,229,310
2023-07-13	$5.14	$5.77	$5.10	$5.33	$5.33	5,703,996
2023-07-12	$5.33	$6.41	$4.93	$5.07	$5.07	17,349,475
2023-07-11	$4.40	$4.50	$4.23	$4.26	$4.26	1,035,590
2023-07-10	$4.19	$4.40	$4.15	$4.34	$4.34	700,353
2023-07-07	$4.10	$4.34	$4.10	$4.24	$4.24	1,173,607
2023-07-06	$4.25	$4.30	$4.03	$4.12	$4.12	1,610,323
2023-07-05	$4.55	$4.55	$4.28	$4.41	$4.41	2,105,406
2023-07-03	$4.47	$4.61	$4.39	$4.58	$4.58	867,310
2023-06-30	$4.63	$4.65	$4.50	$4.52	$4.52	957,919
2023-06-29	$4.54	$4.77	$4.48	$4.54	$4.54	1,769,071
2023-06-28	$4.57	$4.73	$4.52	$4.54	$4.54	1,278,821
2023-06-27	$4.44	$4.73	$4.44	$4.63	$4.63	1,515,078
2023-06-26	$4.36	$4.65	$4.30	$4.40	$4.40	2,430,095
2023-06-23	$4.36	$4.45	$4.22	$4.38	$4.38	3,966,281
2023-06-22	$4.20	$4.45	$3.93	$4.43	$4.43	2,354,588
2023-06-21	$4.10	$4.53	$4.02	$4.27	$4.27	3,941,490
2023-06-20	$3.73	$4.22	$3.64	$4.13	$4.13	5,684,464
2023-06-16	$3.64	$3.72	$3.51	$3.66	$3.66	16,451,740
2023-06-15	$3.30	$3.65	$3.20	$3.62	$3.62	3,840,245
2023-06-14	$3.42	$3.51	$3.19	$3.28	$3.28	3,141,740
2023-06-13	$3.50	$3.57	$3.36	$3.42	$3.42	1,996,566
2023-06-12	$3.58	$3.62	$3.45	$3.47	$3.47	1,972,975
2023-06-09	$3.57	$3.74	$3.47	$3.55	$3.55	1,955,058
2023-06-08	$3.56	$3.67	$3.45	$3.55	$3.55	1,541,511
2023-06-07	$3.72	$3.80	$3.54	$3.57	$3.57	1,473,959
2023-06-06	$3.44	$3.78	$3.35	$3.67	$3.67	2,143,136
2023-06-05	$3.51	$3.56	$3.31	$3.46	$3.46	3,459,504
2023-06-02	$3.69	$3.79	$3.61	$3.75	$3.75	1,542,644
2023-06-01	$3.65	$3.77	$3.49	$3.58	$3.58	1,676,212
2023-05-31	$3.77	$3.78	$3.54	$3.68	$3.68	3,213,105
2023-05-30	$3.95	$4.10	$3.75	$3.77	$3.77	2,116,966
2023-05-26	$3.77	$3.91	$3.72	$3.83	$3.83	2,146,423
2023-05-25	$3.99	$4.05	$3.71	$3.77	$3.77	2,170,572
2023-05-24	$4.37	$4.41	$3.95	$3.96	$3.96	1,589,142
2023-05-23	$4.48	$4.79	$4.36	$4.36	$4.36	1,515,678
2023-05-22	$4.38	$4.73	$4.38	$4.58	$4.58	1,958,152
2023-05-19	$4.53	$4.60	$4.40	$4.42	$4.42	1,937,349
2023-05-18	$4.29	$4.60	$4.29	$4.47	$4.47	1,748,364
2023-05-17	$4.16	$4.41	$4.04	$4.32	$4.32	1,873,499
2023-05-16	$4.39	$4.39	$4.02	$4.02	$4.02	1,389,243
2023-05-15	$4.31	$4.47	$4.20	$4.37	$4.37	1,485,446
2023-05-12	$4.68	$4.68	$4.08	$4.33	$4.33	2,122,395
2023-05-11	$5.45	$5.47	$4.63	$4.65	$4.65	2,920,911
2023-05-10	$4.95	$5.99	$4.94	$5.50	$5.50	4,272,397
2023-05-09	$4.28	$4.88	$4.24	$4.35	$4.35	3,309,617
2023-05-08	$4.43	$4.49	$4.14	$4.30	$4.30	2,099,684
2023-05-05	$4.16	$4.98	$4.16	$4.60	$4.60	2,527,058
2023-05-04	$4.20	$4.29	$3.91	$4.00	$4.00	1,969,391
2023-05-03	$4.30	$4.36	$4.03	$4.24	$4.24	1,541,405
2023-05-02	$4.70	$4.70	$4.24	$4.25	$4.25	1,205,655
2023-05-01	$4.64	$4.80	$4.51	$4.68	$4.68	859,946
2023-04-28	$4.49	$4.70	$4.38	$4.63	$4.63	1,046,048
2023-04-27	$4.70	$4.71	$4.45	$4.49	$4.49	905,034
2023-04-26	$4.52	$4.83	$4.50	$4.56	$4.56	967,261
2023-04-25	$4.69	$4.74	$4.43	$4.48	$4.48	1,166,833
2023-04-24	$5.04	$5.05	$4.71	$4.74	$4.74	1,010,203
2023-04-21	$5.05	$5.11	$4.90	$5.05	$5.05	735,038
2023-04-20	$5.20	$5.24	$4.99	$5.05	$5.05	1,040,237
2023-04-19	$5.25	$5.45	$5.23	$5.26	$5.26	1,135,055
2023-04-18	$5.49	$5.62	$5.30	$5.38	$5.38	976,634
2023-04-17	$5.28	$5.56	$5.17	$5.40	$5.40	1,660,531
2023-04-14	$5.07	$5.35	$5.03	$5.30	$5.30	2,179,651
2023-04-13	$4.79	$5.22	$4.76	$5.08	$5.08	2,024,144
2023-04-12	$4.80	$4.94	$4.61	$4.71	$4.71	1,310,743
2023-04-11	$4.64	$4.85	$4.59	$4.78	$4.78	1,081,902
2023-04-10	$4.48	$4.71	$4.47	$4.68	$4.68	1,557,778
2023-04-06	$4.19	$4.50	$4.11	$4.48	$4.48	1,308,448
2023-04-05	$4.50	$4.59	$4.18	$4.23	$4.23	1,761,106
2023-04-04	$4.46	$4.67	$4.36	$4.59	$4.59	2,311,748
2023-04-03	$4.43	$4.55	$4.33	$4.41	$4.41	1,853,358
2023-03-31	$4.17	$4.48	$4.14	$4.41	$4.41	2,434,421
2023-03-30	$4.24	$4.39	$4.10	$4.15	$4.15	1,611,437
2023-03-29	$4.15	$4.25	$4.05	$4.24	$4.24	1,837,812
2023-03-28	$3.77	$4.14	$3.77	$4.07	$4.07	2,458,863
2023-03-27	$3.68	$3.78	$3.57	$3.72	$3.72	2,293,736
2023-03-24	$3.77	$3.85	$3.58	$3.66	$3.66	2,921,080
2023-03-23	$4.18	$4.22	$3.81	$3.84	$3.84	2,202,782
2023-03-22	$4.03	$4.31	$3.86	$4.09	$4.09	3,274,538
2023-03-21	$3.86	$4.03	$3.67	$3.99	$3.99	3,334,284
2023-03-20	$4.15	$4.18	$3.64	$3.78	$3.78	4,782,432
2023-03-17	$4.09	$4.53	$3.81	$4.21	$4.21	8,157,871
2023-03-16	$4.84	$5.02	$4.02	$4.13	$4.13	19,532,054
2023-03-15	$9.11	$9.85	$9.11	$9.77	$9.77	2,293,646
2023-03-14	$9.37	$9.57	$9.12	$9.48	$9.48	1,366,882
2023-03-13	$9.28	$9.34	$8.85	$9.02	$9.02	1,073,602
2023-03-10	$9.90	$9.90	$9.10	$9.38	$9.38	1,093,173
2023-03-09	$10.54	$10.60	$10.07	$10.10	$10.10	976,900
2023-03-08	$10.76	$10.87	$10.41	$10.50	$10.50	993,566
2023-03-07	$11.43	$11.56	$10.65	$10.69	$10.69	1,822,332
2023-03-06	$11.55	$12.03	$11.46	$11.47	$11.47	1,179,213
2023-03-03	$10.39	$11.92	$10.31	$11.50	$11.50	3,375,252
2023-03-02	$9.33	$9.83	$8.97	$9.63	$9.63	1,804,156
2023-03-01	$10.09	$10.09	$9.47	$9.49	$9.49	1,533,682
2023-02-28	$11.11	$11.21	$9.70	$10.12	$10.12	4,202,496
2023-02-27	$12.61	$12.61	$11.67	$11.81	$11.81	1,005,751
2023-02-24	$12.80	$12.94	$12.29	$12.52	$12.52	797,528
2023-02-23	$13.78	$13.86	$12.94	$13.28	$13.28	739,095
2023-02-22	$13.14	$13.74	$13.06	$13.58	$13.58	758,583
2023-02-21	$13.61	$13.73	$13.07	$13.14	$13.14	805,584
2023-02-17	$14.34	$14.43	$13.82	$14.23	$14.23	757,859
2023-02-16	$14.58	$14.84	$14.33	$14.40	$14.40	670,409
2023-02-15	$14.91	$15.20	$14.75	$15.04	$15.04	666,711
2023-02-14	$14.29	$15.16	$14.11	$15.01	$15.01	827,284
2023-02-13	$14.25	$14.68	$14.03	$14.47	$14.47	855,027
2023-02-10	$14.50	$14.86	$14.04	$14.11	$14.11	723,669
2023-02-09	$16.11	$16.17	$14.76	$14.86	$14.86	948,626
2023-02-08	$16.65	$16.79	$15.50	$15.70	$15.70	922,950
2023-02-07	$16.64	$16.96	$15.95	$16.78	$16.78	1,181,660
2023-02-06	$17.12	$17.97	$16.80	$16.83	$16.83	1,046,965
2023-02-03	$16.66	$18.17	$16.61	$17.38	$17.38	1,928,840
2023-02-02	$15.93	$17.55	$15.91	$17.52	$17.52	2,315,235
2023-02-01	$13.96	$15.91	$13.84	$15.71	$15.71	3,472,388
2023-01-31	$12.15	$12.93	$12.08	$12.88	$12.88	1,285,893
2023-01-30	$12.36	$12.48	$11.96	$12.10	$12.10	785,729
2023-01-27	$12.15	$13.10	$12.15	$12.69	$12.69	1,072,759
2023-01-26	$12.00	$12.40	$11.79	$12.22	$12.22	665,254
2023-01-25	$11.43	$11.91	$10.96	$11.86	$11.86	545,627
2023-01-24	$12.16	$12.55	$11.63	$11.69	$11.69	570,921
2023-01-23	$11.29	$12.40	$11.19	$12.31	$12.31	707,363
2023-01-20	$11.10	$11.45	$10.89	$11.26	$11.26	527,944
2023-01-19	$10.89	$11.13	$10.70	$10.96	$10.96	454,400
2023-01-18	$11.62	$12.01	$11.01	$11.05	$11.05	834,365
2023-01-17	$11.14	$11.41	$10.87	$11.37	$11.37	372,396
2023-01-13	$10.87	$11.24	$10.85	$11.14	$11.14	385,268
2023-01-12	$10.79	$11.10	$10.51	$11.10	$11.10	639,416
2023-01-11	$10.67	$10.83	$10.48	$10.69	$10.69	354,093
2023-01-10	$10.61	$11.04	$10.54	$10.60	$10.60	662,918
2023-01-09	$10.34	$11.05	$10.32	$10.72	$10.72	755,102
2023-01-06	$10.50	$10.50	$9.71	$10.20	$10.20	548,980
2023-01-05	$10.71	$10.79	$10.42	$10.47	$10.47	514,910
2023-01-04	$10.53	$11.08	$10.28	$11.07	$11.07	630,745
2023-01-03	$10.52	$10.74	$10.09	$10.28	$10.28	691,968
2022-12-30	$9.73	$10.19	$9.71	$10.14	$10.14	492,275
2022-12-29	$9.55	$10.10	$9.51	$10.01	$10.01	531,579
2022-12-28	$9.25	$9.52	$9.18	$9.41	$9.41	511,956
2022-12-27	$9.58	$9.59	$9.23	$9.35	$9.35	673,442
2022-12-23	$9.79	$9.80	$9.50	$9.58	$9.58	487,887
2022-12-22	$10.45	$10.47	$9.52	$9.85	$9.85	570,642
2022-12-21	$10.93	$11.14	$10.63	$10.72	$10.72	512,350
2022-12-20	$10.60	$11.14	$10.45	$10.80	$10.80	656,377
2022-12-19	$10.84	$10.84	$10.41	$10.66	$10.66	712,369
2022-12-16	$10.67	$10.86	$10.49	$10.81	$10.81	1,269,789
2022-12-15	$12.08	$12.24	$10.85	$10.93	$10.93	1,004,259
2022-12-14	$12.32	$12.60	$12.10	$12.45	$12.45	845,069
2022-12-13	$13.05	$13.47	$11.91	$12.33	$12.33	933,987
2022-12-12	$11.72	$12.48	$11.69	$12.27	$12.27	460,793
2022-12-09	$12.06	$12.30	$11.87	$11.88	$11.88	634,812
2022-12-08	$11.71	$12.41	$11.48	$12.15	$12.15	655,296
2022-12-07	$11.40	$11.73	$11.22	$11.69	$11.69	711,622
2022-12-06	$12.21	$12.21	$11.37	$11.51	$11.51	634,745
2022-12-05	$12.58	$12.63	$11.98	$12.18	$12.18	812,599
2022-12-02	$12.42	$12.87	$12.01	$12.63	$12.63	1,052,416
2022-12-01	$11.89	$13.10	$11.84	$12.98	$12.98	958,917
2022-11-30	$10.73	$11.81	$10.64	$11.74	$11.74	1,335,619
2022-11-29	$10.75	$10.91	$10.62	$10.68	$10.68	502,274
2022-11-28	$10.89	$11.15	$10.63	$10.66	$10.66	475,469
2022-11-25	$10.71	$11.11	$10.71	$11.06	$11.06	294,344
2022-11-23	$10.69	$10.91	$10.45	$10.84	$10.84	490,307
2022-11-22	$10.93	$10.93	$10.30	$10.68	$10.68	850,457
2022-11-21	$10.55	$10.95	$10.20	$10.89	$10.89	983,970
2022-11-18	$11.55	$11.55	$10.49	$10.64	$10.64	1,177,183
2022-11-17	$11.55	$11.66	$11.11	$11.17	$11.17	1,239,024
2022-11-16	$12.50	$12.50	$11.46	$11.96	$11.96	1,004,878
2022-11-15	$13.02	$13.39	$12.74	$12.78	$12.78	948,657
2022-11-14	$13.77	$13.88	$12.52	$12.57	$12.57	1,217,806
2022-11-11	$13.01	$14.50	$13.00	$14.06	$14.06	1,579,840
2022-11-10	$12.54	$13.23	$12.29	$13.20	$13.20	1,532,978
2022-11-09	$12.20	$12.64	$11.53	$11.62	$11.62	1,487,142
2022-11-08	$10.96	$12.66	$10.56	$12.57	$12.57	2,373,118
2022-11-07	$10.42	$10.48	$9.73	$10.12	$10.12	1,303,527
2022-11-04	$10.67	$10.75	$9.96	$10.44	$10.44	1,407,732
2022-11-03	$10.42	$11.04	$10.36	$10.52	$10.52	846,866
2022-11-02	$10.65	$11.48	$10.47	$10.75	$10.75	1,206,191
2022-11-01	$10.87	$10.99	$10.52	$10.60	$10.60	820,515
2022-10-31	$10.28	$10.72	$10.18	$10.57	$10.57	1,033,354
2022-10-28	$10.17	$10.44	$9.97	$10.42	$10.42	712,512
2022-10-27	$9.99	$10.58	$9.99	$10.13	$10.13	852,564
2022-10-26	$9.73	$10.56	$9.57	$9.90	$9.90	1,021,752
2022-10-25	$8.71	$9.98	$8.68	$9.93	$9.93	1,092,959
2022-10-24	$8.73	$8.74	$8.10	$8.65	$8.65	917,038
2022-10-21	$8.65	$8.91	$8.32	$8.79	$8.79	765,970
2022-10-20	$8.32	$8.91	$8.32	$8.68	$8.68	726,041
2022-10-19	$8.66	$8.71	$8.27	$8.37	$8.37	983,825
2022-10-18	$9.00	$9.24	$8.65	$8.83	$8.83	1,007,191
2022-10-17	$8.41	$8.76	$8.17	$8.62	$8.62	1,506,276
2022-10-14	$8.92	$8.99	$7.96	$7.99	$7.99	1,339,288
2022-10-13	$8.65	$8.96	$8.32	$8.74	$8.74	972,998
2022-10-12	$9.16	$9.22	$8.67	$9.01	$9.01	639,488
2022-10-11	$9.04	$9.34	$8.55	$9.19	$9.19	957,535
2022-10-10	$9.92	$9.92	$9.05	$9.09	$9.09	893,428
2022-10-07	$10.43	$10.52	$9.85	$9.97	$9.97	788,531
2022-10-06	$10.58	$10.88	$10.49	$10.73	$10.73	1,108,955
2022-10-05	$10.44	$10.81	$10.39	$10.74	$10.74	1,487,651
2022-10-04	$10.14	$10.83	$10.14	$10.79	$10.79	1,012,426
2022-10-03	$9.59	$9.81	$9.18	$9.71	$9.71	795,383
2022-09-30	$9.65	$9.97	$9.40	$9.42	$9.42	742,694
2022-09-29	$9.64	$9.77	$9.45	$9.67	$9.67	685,082
2022-09-28	$9.34	$10.03	$9.27	$9.96	$9.96	1,279,668
2022-09-27	$9.65	$9.77	$9.16	$9.26	$9.26	973,606
2022-09-26	$8.78	$9.54	$8.78	$9.34	$9.34	1,512,545
2022-09-23	$9.28	$9.46	$8.65	$8.86	$8.86	1,441,796
2022-09-22	$9.74	$9.89	$9.39	$9.59	$9.59	1,055,068
2022-09-21	$10.20	$10.23	$9.66	$9.80	$9.80	1,515,101
2022-09-20	$10.88	$10.94	$10.02	$10.11	$10.11	1,138,570
2022-09-19	$10.84	$11.00	$10.51	$10.99	$10.99	674,264
2022-09-16	$11.45	$11.60	$10.70	$11.01	$11.01	1,264,958
2022-09-15	$11.65	$12.20	$11.65	$11.86	$11.86	726,136
2022-09-14	$11.83	$12.00	$11.60	$11.89	$11.89	832,003
2022-09-13	$11.80	$12.11	$11.69	$11.96	$11.96	850,696
2022-09-12	$12.38	$12.63	$12.17	$12.52	$12.52	918,726
2022-09-09	$12.11	$12.50	$12.08	$12.31	$12.31	1,215,961
2022-09-08	$11.29	$11.98	$11.25	$11.82	$11.82	826,979
2022-09-07	$10.85	$11.64	$10.85	$11.58	$11.58	1,169,745
2022-09-06	$10.77	$10.89	$10.41	$10.85	$10.85	993,335
2022-09-02	$10.79	$10.94	$10.37	$10.77	$10.77	887,067
2022-09-01	$11.38	$11.49	$10.27	$10.51	$10.51	1,428,357
2022-08-31	$11.54	$11.87	$11.34	$11.60	$11.60	1,539,297
2022-08-30	$11.50	$11.80	$11.10	$11.29	$11.29	850,943
2022-08-29	$10.95	$11.52	$10.88	$11.34	$11.34	747,506
2022-08-26	$12.43	$12.43	$11.05	$11.11	$11.11	868,830
2022-08-25	$12.08	$12.41	$11.92	$12.40	$12.40	1,280,344
2022-08-24	$11.32	$11.99	$11.31	$11.97	$11.97	854,269
2022-08-23	$11.65	$11.92	$11.24	$11.24	$11.24	739,112
2022-08-22	$11.90	$12.00	$11.37	$11.62	$11.62	1,245,434
2022-08-19	$12.93	$13.08	$12.12	$12.14	$12.14	1,073,064
2022-08-18	$13.15	$13.37	$12.93	$13.34	$13.34	527,225
2022-08-17	$13.29	$13.45	$12.90	$13.18	$13.18	615,616
2022-08-16	$13.60	$13.75	$12.89	$13.57	$13.57	726,246
2022-08-15	$13.78	$14.13	$13.37	$13.71	$13.71	1,056,182
2022-08-12	$13.63	$14.12	$13.45	$14.00	$14.00	1,137,390
2022-08-11	$13.83	$14.15	$13.10	$13.43	$13.43	975,548
2022-08-10	$13.41	$13.79	$13.09	$13.63	$13.63	1,263,708
2022-08-09	$14.73	$14.76	$12.76	$12.95	$12.95	2,627,936
2022-08-08	$16.10	$17.00	$15.93	$16.57	$16.57	1,203,216
2022-08-05	$14.89	$15.81	$14.78	$15.75	$15.75	744,197
2022-08-04	$15.66	$16.11	$15.13	$15.24	$15.24	1,647,676
2022-08-03	$14.46	$15.67	$14.40	$15.66	$15.66	934,078
2022-08-02	$13.45	$14.35	$13.43	$14.25	$14.25	804,353
2022-08-01	$13.45	$13.74	$12.80	$13.65	$13.65	792,945
2022-07-29	$13.81	$13.81	$13.17	$13.64	$13.64	729,820
2022-07-28	$13.72	$14.05	$12.95	$13.80	$13.80	1,010,852
2022-07-27	$12.79	$13.84	$12.66	$13.77	$13.77	891,940
2022-07-26	$13.55	$13.58	$12.54	$12.58	$12.58	1,154,651
2022-07-25	$14.45	$14.45	$13.60	$13.87	$13.87	1,115,464
2022-07-22	$16.03	$16.11	$14.48	$14.54	$14.54	770,158
2022-07-21	$15.85	$16.34	$15.70	$16.07	$16.07	861,790
2022-07-20	$14.27	$15.84	$14.27	$15.80	$15.80	957,064
2022-07-19	$13.87	$14.47	$13.62	$14.19	$14.19	863,287
2022-07-18	$13.96	$14.34	$13.52	$13.53	$13.53	565,223
2022-07-15	$13.86	$13.96	$13.30	$13.66	$13.66	571,746
2022-07-14	$13.83	$13.94	$13.34	$13.46	$13.46	435,585
2022-07-13	$13.53	$14.01	$13.16	$13.94	$13.94	626,728
2022-07-12	$14.50	$14.75	$13.85	$13.98	$13.98	669,032
2022-07-11	$15.66	$15.76	$14.40	$14.42	$14.42	850,263
2022-07-08	$16.09	$16.70	$15.73	$15.95	$15.95	740,583
2022-07-07	$15.66	$16.59	$15.55	$16.53	$16.53	553,111
2022-07-06	$15.82	$16.15	$15.55	$15.69	$15.69	589,841
2022-07-05	$14.15	$16.07	$14.03	$15.87	$15.87	1,061,892
2022-07-01	$14.25	$14.67	$13.98	$14.41	$14.41	578,847
2022-06-30	$14.17	$14.34	$13.59	$14.14	$14.14	1,078,238
2022-06-29	$14.74	$14.74	$14.29	$14.47	$14.47	531,038
2022-06-28	$15.75	$16.02	$14.69	$14.73	$14.73	991,111
2022-06-27	$15.71	$16.14	$15.43	$15.89	$15.89	1,207,124
2022-06-24	$15.15	$15.81	$15.00	$15.57	$15.57	1,749,573
2022-06-23	$13.80	$14.89	$13.74	$14.86	$14.86	913,314
2022-06-22	$13.11	$14.01	$13.02	$13.67	$13.67	914,340
2022-06-21	$13.34	$13.94	$13.18	$13.21	$13.21	986,981
2022-06-17	$12.15	$13.38	$12.15	$13.16	$13.16	1,715,068
2022-06-16	$12.12	$12.24	$11.72	$12.02	$12.02	1,135,313
2022-06-15	$12.36	$12.76	$12.03	$12.57	$12.57	1,786,023
2022-06-14	$12.68	$12.82	$12.10	$12.20	$12.20	1,013,775
2022-06-13	$13.17	$13.43	$12.53	$12.67	$12.67	1,300,418
2022-06-10	$14.30	$14.50	$13.48	$13.76	$13.76	1,102,781
2022-06-09	$16.10	$16.24	$14.82	$14.85	$14.85	883,404
2022-06-08	$16.36	$16.77	$16.11	$16.19	$16.19	974,308
2022-06-07	$15.92	$16.44	$15.70	$16.36	$16.36	1,458,409
2022-06-06	$16.85	$16.96	$15.92	$16.14	$16.14	924,234
2022-06-03	$16.99	$17.35	$16.45	$16.50	$16.50	700,449
2022-06-02	$16.42	$17.61	$16.42	$17.35	$17.35	1,248,461
2022-06-01	$16.97	$17.40	$16.43	$16.60	$16.60	961,688
2022-05-31	$17.11	$17.45	$16.48	$16.78	$16.78	1,858,567
2022-05-27	$16.02	$17.05	$15.80	$17.05	$17.05	1,243,114
2022-05-26	$14.50	$15.96	$14.37	$15.71	$15.71	1,297,809
2022-05-25	$14.19	$14.88	$13.90	$14.71	$14.71	1,276,582
2022-05-24	$15.67	$15.69	$14.19	$14.32	$14.32	1,657,530
2022-05-23	$16.75	$16.78	$15.62	$16.01	$16.01	1,128,091
2022-05-20	$16.69	$16.88	$15.98	$16.69	$16.69	1,058,186
2022-05-19	$15.85	$16.73	$15.68	$16.28	$16.28	1,154,390
2022-05-18	$16.54	$16.84	$15.70	$15.86	$15.86	994,005
2022-05-17	$17.09	$17.39	$16.13	$16.88	$16.88	842,756
2022-05-16	$17.35	$17.61	$16.58	$16.65	$16.65	996,787
2022-05-13	$16.66	$17.94	$16.63	$17.65	$17.65	1,264,854
2022-05-12	$16.00	$17.07	$15.74	$16.16	$16.16	1,326,251
2022-05-11	$17.82	$18.30	$16.46	$16.49	$16.49	1,385,605
2022-05-10	$17.60	$18.36	$16.98	$17.82	$17.82	2,449,986
2022-05-09	$18.31	$18.44	$16.20	$16.30	$16.30	1,331,595
2022-05-06	$19.96	$19.96	$18.67	$18.84	$18.84	1,252,098
2022-05-05	$21.75	$22.00	$19.62	$20.16	$20.16	1,236,974
2022-05-04	$21.90	$22.30	$20.43	$22.15	$22.15	1,036,575
2022-05-03	$23.08	$23.23	$21.65	$21.84	$21.84	693,988
2022-05-02	$22.43	$23.45	$22.14	$23.33	$23.33	1,111,444
2022-04-29	$22.39	$23.22	$22.31	$22.62	$22.62	831,264
2022-04-28	$21.59	$22.49	$21.10	$22.40	$22.40	701,062
2022-04-27	$21.82	$22.22	$21.02	$21.12	$21.12	779,697
2022-04-26	$23.78	$23.78	$21.78	$21.80	$21.80	1,016,554
2022-04-25	$23.36	$24.14	$23.16	$23.84	$23.84	714,001
2022-04-22	$23.73	$24.22	$22.89	$23.51	$23.51	999,044
2022-04-21	$24.73	$24.95	$23.51	$23.81	$23.81	864,459
2022-04-20	$25.44	$25.44	$24.10	$24.35	$24.35	1,329,589
2022-04-19	$24.25	$25.92	$24.09	$25.29	$25.29	1,116,805
2022-04-18	$25.09	$25.10	$23.96	$24.34	$24.34	754,995
2022-04-14	$26.13	$26.26	$25.16	$25.22	$25.22	671,536
2022-04-13	$25.90	$26.39	$25.50	$26.18	$26.18	773,624
2022-04-12	$25.62	$26.66	$25.62	$26.11	$26.11	945,113
2022-04-11	$25.02	$25.71	$24.67	$25.40	$25.40	650,774
2022-04-08	$25.09	$26.21	$24.82	$25.52	$25.52	725,867
2022-04-07	$24.69	$26.17	$24.54	$25.00	$25.00	985,483
2022-04-06	$25.25	$25.40	$24.03	$24.77	$24.77	960,942
2022-04-05	$26.13	$26.19	$25.30	$25.80	$25.80	847,030
2022-04-04	$25.00	$26.19	$24.98	$26.12	$26.12	929,872
2022-04-01	$24.46	$25.28	$24.41	$24.87	$24.87	762,978
2022-03-31	$24.65	$24.81	$23.93	$24.42	$24.42	813,046
2022-03-30	$25.65	$25.98	$24.73	$24.79	$24.79	504,005
2022-03-29	$24.85	$26.03	$24.70	$25.89	$25.89	950,716
2022-03-28	$24.12	$24.81	$23.55	$24.19	$24.19	884,069
2022-03-25	$25.09	$25.09	$23.69	$23.90	$23.90	644,218
2022-03-24	$25.05	$25.14	$24.18	$24.99	$24.99	698,452
2022-03-23	$24.92	$25.66	$24.61	$24.86	$24.86	628,602
2022-03-22	$24.51	$25.80	$24.39	$25.32	$25.32	853,042
2022-03-21	$24.97	$25.29	$24.16	$24.47	$24.47	865,719
2022-03-18	$24.54	$25.68	$24.33	$25.12	$25.12	1,361,936
2022-03-17	$23.79	$24.82	$23.66	$24.57	$24.57	1,204,353
2022-03-16	$21.27	$24.01	$21.23	$23.98	$23.98	1,364,091
2022-03-15	$21.30	$21.61	$20.33	$20.71	$20.71	2,169,276
2022-03-14	$22.48	$22.93	$21.08	$21.24	$21.24	1,309,232
2022-03-11	$24.45	$24.57	$22.50	$22.82	$22.82	750,124
2022-03-10	$24.35	$24.77	$23.99	$24.16	$24.16	1,053,003
2022-03-09	$23.44	$25.31	$23.27	$24.88	$24.88	1,556,575
2022-03-08	$21.50	$23.44	$21.14	$23.13	$23.13	1,428,823
2022-03-07	$21.98	$22.44	$21.30	$21.61	$21.61	1,458,961
2022-03-04	$22.96	$23.60	$21.83	$22.00	$22.00	1,318,021
2022-03-03	$23.45	$23.77	$22.84	$23.01	$23.01	1,935,166
2022-03-02	$23.74	$23.76	$22.67	$23.48	$23.48	1,820,075
2022-03-01	$22.61	$24.58	$22.45	$23.52	$23.52	6,110,673
2022-02-28	$17.69	$20.38	$17.53	$20.28	$20.28	4,148,347
2022-02-25	$16.00	$19.00	$16.00	$18.10	$18.10	11,162,566
2022-02-24	$21.92	$24.53	$21.62	$24.34	$24.34	2,436,855
2022-02-23	$24.77	$24.89	$22.71	$22.83	$22.83	1,568,197
2022-02-22	$24.23	$25.29	$24.04	$24.48	$24.48	1,487,674
2022-02-18	$26.70	$26.97	$24.50	$24.59	$24.59	1,476,396
2022-02-17	$28.19	$28.48	$26.74	$26.90	$26.90	690,541
2022-02-16	$29.11	$29.11	$27.92	$28.65	$28.65	979,296
2022-02-15	$29.58	$29.89	$28.38	$29.32	$29.32	840,635
2022-02-14	$28.19	$29.91	$28.03	$29.15	$29.15	1,851,314
2022-02-11	$28.70	$29.63	$27.86	$28.19	$28.19	979,907
2022-02-10	$28.26	$29.59	$27.87	$28.69	$28.69	1,207,911
2022-02-09	$28.27	$28.81	$27.74	$28.73	$28.73	794,583
2022-02-08	$26.74	$27.81	$26.52	$27.67	$27.67	782,235
2022-02-07	$26.91	$27.80	$26.55	$26.81	$26.81	789,798
2022-02-04	$25.20	$27.37	$25.20	$26.92	$26.92	2,053,720
2022-02-03	$26.48	$27.06	$24.77	$25.09	$25.09	1,216,887
2022-02-02	$28.46	$28.69	$26.76	$27.26	$27.26	1,337,577
2022-02-01	$29.87	$30.01	$27.94	$28.43	$28.43	1,769,771
2022-01-31	$26.67	$29.98	$26.67	$29.87	$29.87	1,296,075
2022-01-28	$25.98	$26.74	$25.19	$26.65	$26.65	1,383,147
2022-01-27	$27.54	$28.25	$25.52	$25.89	$25.89	1,469,320
2022-01-26	$28.95	$29.34	$27.29	$27.63	$27.63	1,424,417
2022-01-25	$29.90	$30.58	$28.25	$28.44	$28.44	1,220,045
2022-01-24	$28.99	$30.77	$28.03	$30.52	$30.52	1,340,188
2022-01-21	$30.28	$31.30	$29.59	$29.61	$29.61	1,046,338
2022-01-20	$31.40	$32.48	$30.82	$30.90	$30.90	668,521
2022-01-19	$31.95	$32.67	$31.16	$31.19	$31.19	846,871
2022-01-18	$32.94	$33.18	$31.80	$31.85	$31.85	637,440
2022-01-14	$32.52	$33.88	$31.95	$33.43	$33.43	742,432
2022-01-13	$33.64	$33.67	$32.55	$33.01	$33.01	687,585
2022-01-12	$34.43	$34.50	$33.08	$33.37	$33.37	580,876
2022-01-11	$32.84	$34.50	$32.60	$33.69	$33.69	991,710
2022-01-10	$31.76	$33.28	$31.10	$33.17	$33.17	887,573
2022-01-07	$32.57	$33.32	$31.88	$32.46	$32.46	609,938
2022-01-06	$32.51	$33.75	$32.15	$32.79	$32.79	1,055,748
2022-01-05	$33.77	$33.82	$32.07	$32.44	$32.44	964,050
2022-01-04	$35.44	$35.54	$33.37	$34.24	$34.24	846,229
2022-01-03	$35.84	$35.96	$34.67	$35.55	$35.55	476,384
2021-12-31	$36.59	$37.05	$35.63	$35.72	$35.72	546,148
2021-12-30	$35.86	$36.78	$35.72	$36.59	$36.59	592,506
2021-12-29	$36.02	$36.17	$35.06	$35.91	$35.91	772,049
2021-12-28	$36.51	$36.77	$35.62	$36.18	$36.18	913,476
2021-12-27	$36.16	$36.23	$35.49	$36.03	$36.03	509,515
2021-12-23	$36.69	$36.87	$35.59	$35.96	$35.96	460,370
2021-12-22	$37.35	$37.68	$35.89	$36.41	$36.41	578,139
2021-12-21	$36.34	$37.59	$35.87	$37.28	$37.28	1,189,618
2021-12-20	$35.45	$36.62	$34.97	$36.13	$36.13	1,160,150
2021-12-17	$33.58	$36.16	$33.13	$35.86	$35.86	2,521,574
2021-12-16	$35.82	$36.21	$33.57	$33.86	$33.86	1,298,299
2021-12-15	$35.16	$35.91	$34.01	$35.40	$35.40	1,233,337
2021-12-14	$35.57	$36.04	$34.66	$35.50	$35.50	1,074,703
2021-12-13	$36.50	$37.39	$35.83	$36.48	$36.48	935,745
2021-12-10	$37.32	$38.25	$36.35	$36.68	$36.68	885,633
2021-12-09	$38.00	$38.84	$36.64	$37.07	$37.07	977,867
2021-12-08	$36.50	$38.34	$36.25	$38.09	$38.09	912,212
2021-12-07	$35.74	$37.62	$35.74	$36.44	$36.44	824,055
2021-12-06	$33.92	$35.21	$33.28	$34.76	$34.76	1,912,171
2021-12-03	$35.63	$35.90	$33.26	$34.30	$34.30	1,327,581
2021-12-02	$35.47	$36.54	$34.72	$35.43	$35.43	1,670,256
2021-12-01	$39.43	$39.98	$35.67	$35.67	$35.67	1,257,168
2021-11-30	$39.65	$40.06	$38.14	$38.66	$38.66	1,050,886
2021-11-29	$41.05	$41.05	$39.30	$39.79	$39.79	695,528
2021-11-26	$39.86	$41.03	$39.22	$39.89	$39.89	442,213
2021-11-24	$39.68	$40.59	$39.59	$40.50	$40.50	939,679
2021-11-23	$40.47	$40.73	$39.11	$39.97	$39.97	1,335,525
2021-11-22	$42.03	$42.14	$40.43	$40.49	$40.49	786,683
2021-11-19	$43.52	$44.77	$42.05	$42.37	$42.37	1,015,618
2021-11-18	$45.19	$45.44	$43.45	$43.61	$43.61	852,113
2021-11-17	$46.28	$46.50	$44.87	$45.20	$45.20	901,414
2021-11-16	$47.90	$48.08	$46.92	$47.26	$47.26	443,296
2021-11-15	$48.30	$48.38	$47.36	$47.89	$47.89	537,614
2021-11-12	$48.00	$48.85	$47.89	$48.30	$48.30	809,981
2021-11-11	$49.26	$49.66	$47.75	$47.86	$47.86	420,805
2021-11-10	$50.26	$51.10	$49.00	$49.14	$49.14	729,113
2021-11-09	$49.90	$50.76	$49.46	$50.62	$50.62	949,709
2021-11-08	$49.06	$50.26	$48.85	$49.77	$49.77	587,600
2021-11-05	$49.94	$50.55	$48.54	$48.82	$48.82	882,739
2021-11-04	$50.09	$51.58	$49.89	$50.20	$50.20	1,209,474
2021-11-03	$48.81	$50.99	$47.14	$49.60	$49.60	2,792,440
2021-11-02	$52.27	$52.32	$50.99	$51.41	$51.41	1,032,330
2021-11-01	$51.32	$52.36	$51.32	$52.35	$52.35	1,323,382
2021-10-29	$52.60	$52.92	$51.03	$51.51	$51.51	840,044
2021-10-28	$54.87	$54.87	$52.77	$52.99	$52.99	795,423
2021-10-27	$55.04	$55.83	$53.91	$54.66	$54.66	1,294,901
2021-10-26	$55.39	$56.18	$54.42	$54.66	$54.66	554,095
2021-10-25	$54.93	$55.63	$53.84	$54.71	$54.71	657,552
2021-10-22	$53.35	$54.79	$52.86	$54.65	$54.65	767,046
2021-10-21	$55.59	$55.61	$52.08	$53.45	$53.45	2,328,773
2021-10-20	$59.33	$59.64	$57.05	$57.28	$57.28	449,807
2021-10-19	$58.85	$59.79	$58.58	$59.47	$59.47	402,280
2021-10-18	$58.87	$59.15	$58.02	$58.62	$58.62	320,062
2021-10-15	$60.31	$60.31	$58.66	$58.91	$58.91	321,330
2021-10-14	$59.34	$60.31	$58.97	$59.40	$59.40	347,715
2021-10-13	$58.44	$59.80	$58.39	$58.46	$58.46	454,843
2021-10-12	$58.69	$59.16	$57.50	$57.77	$57.77	507,531
2021-10-11	$58.94	$59.88	$58.04	$58.13	$58.13	263,356
2021-10-08	$60.47	$60.78	$59.23	$59.34	$59.34	152,958
2021-10-07	$60.77	$61.70	$60.00	$60.08	$60.08	406,002
2021-10-06	$59.10	$60.88	$58.97	$60.32	$60.32	330,703
2021-10-05	$59.38	$60.12	$58.86	$59.72	$59.72	308,164
2021-10-04	$60.76	$60.87	$58.43	$59.26	$59.26	448,335
2021-10-01	$59.19	$61.21	$58.33	$60.92	$60.92	524,881
2021-09-30	$58.16	$59.50	$58.10	$58.95	$58.95	618,361
2021-09-29	$59.71	$60.14	$57.92	$58.27	$58.27	754,427
2021-09-28	$60.09	$61.34	$58.39	$59.30	$59.30	1,058,126
2021-09-27	$62.80	$62.80	$59.09	$62.12	$62.12	1,123,707
2021-09-24	$68.21	$68.32	$63.21	$63.40	$63.40	717,908
2021-09-23	$68.58	$68.77	$67.44	$68.43	$68.43	262,089
2021-09-22	$67.39	$68.80	$66.81	$67.92	$67.92	577,779
2021-09-21	$66.47	$67.68	$65.96	$67.31	$67.31	382,085
2021-09-20	$67.01	$67.48	$64.95	$66.35	$66.35	510,131
2021-09-17	$68.06	$68.82	$67.15	$68.24	$68.24	804,192
2021-09-16	$65.55	$66.96	$64.99	$66.86	$66.86	223,752
2021-09-15	$64.82	$65.77	$63.88	$65.59	$65.59	205,952
2021-09-14	$66.22	$66.50	$64.70	$64.93	$64.93	370,123
2021-09-13	$67.28	$67.42	$64.99	$66.30	$66.30	395,202
2021-09-10	$67.16	$67.82	$66.36	$66.58	$66.58	271,213
2021-09-09	$65.91	$68.05	$65.91	$67.05	$67.05	269,628
2021-09-08	$67.40	$67.52	$65.71	$66.21	$66.21	232,888
2021-09-07	$67.58	$67.79	$66.41	$67.62	$67.62	380,407
2021-09-03	$66.30	$67.89	$66.25	$67.47	$67.47	435,427
2021-09-02	$64.98	$66.55	$64.50	$66.25	$66.25	475,054
2021-09-01	$64.17	$65.12	$64.08	$64.72	$64.72	349,713
2021-08-31	$63.62	$64.15	$62.69	$64.10	$64.10	461,594
2021-08-30	$64.79	$65.07	$64.01	$64.38	$64.38	329,936
2021-08-27	$63.43	$65.06	$63.28	$64.50	$64.50	460,515
2021-08-26	$63.12	$63.98	$62.71	$63.15	$63.15	911,439
2021-08-25	$62.50	$63.50	$62.50	$62.93	$62.93	226,595
2021-08-24	$62.59	$62.86	$61.83	$62.59	$62.59	306,842
2021-08-23	$61.75	$62.69	$61.64	$62.27	$62.27	395,182
2021-08-20	$60.26	$61.86	$60.26	$61.55	$61.55	231,624
2021-08-19	$59.47	$60.96	$59.02	$60.19	$60.19	269,683
2021-08-18	$59.98	$61.16	$59.58	$59.92	$59.92	314,491
2021-08-17	$60.88	$61.12	$59.72	$60.33	$60.33	384,837
2021-08-16	$61.87	$62.18	$60.22	$61.51	$61.51	317,268
2021-08-13	$63.00	$63.47	$62.43	$62.64	$62.64	321,634
2021-08-12	$61.72	$63.32	$61.58	$62.90	$62.90	506,380
2021-08-11	$62.39	$62.50	$61.06	$61.97	$61.97	434,388
2021-08-10	$61.65	$62.00	$59.89	$61.60	$61.60	730,213
2021-08-09	$61.40	$62.87	$60.53	$61.80	$61.80	356,051
2021-08-06	$61.42	$62.03	$60.27	$61.79	$61.79	835,094
2021-08-05	$61.64	$62.69	$61.22	$62.00	$62.00	1,116,363
2021-08-04	$58.00	$62.80	$56.51	$62.31	$62.31	3,354,345
2021-08-03	$63.69	$64.73	$61.87	$64.46	$64.46	607,314
2021-08-02	$64.23	$65.06	$63.38	$63.91	$63.91	693,741
2021-07-30	$62.68	$63.94	$62.50	$63.69	$63.69	417,719
2021-07-29	$63.82	$64.61	$62.83	$63.32	$63.32	243,744
2021-07-28	$62.61	$63.84	$61.97	$63.42	$63.42	490,661
2021-07-27	$63.70	$63.75	$60.51	$61.58	$61.58	279,345
2021-07-26	$63.47	$64.09	$62.45	$63.70	$63.70	263,261
2021-07-23	$62.90	$63.62	$61.44	$63.14	$63.14	259,177
2021-07-22	$62.82	$63.39	$62.18	$62.71	$62.71	281,237
2021-07-21	$62.44	$63.39	$61.76	$62.63	$62.63	533,867
2021-07-20	$60.24	$64.32	$59.08	$62.92	$62.92	859,396
2021-07-19	$54.54	$59.85	$54.32	$59.66	$59.66	1,175,573
2021-07-16	$56.50	$56.77	$55.11	$55.47	$55.47	389,898
2021-07-15	$56.90	$57.00	$55.01	$55.77	$55.77	375,526
2021-07-14	$60.35	$60.40	$56.87	$57.11	$57.11	451,967
2021-07-13	$60.06	$61.59	$59.59	$59.88	$59.88	572,750
2021-07-12	$61.80	$62.19	$59.97	$60.71	$60.71	237,932
2021-07-09	$60.89	$61.90	$60.08	$61.79	$61.79	222,420
2021-07-08	$59.95	$61.01	$58.94	$60.84	$60.84	321,266
2021-07-07	$62.00	$62.43	$60.30	$61.10	$61.10	228,466
2021-07-06	$61.29	$62.10	$60.96	$61.92	$61.92	330,093
2021-07-02	$61.90	$62.56	$61.23	$61.25	$61.25	227,919
2021-07-01	$62.23	$62.70	$59.98	$61.58	$61.58	669,255
2021-06-30	$64.48	$65.06	$63.04	$63.24	$63.24	424,674
2021-06-29	$64.82	$65.29	$63.74	$64.80	$64.80	530,119
2021-06-28	$65.00	$65.77	$64.46	$64.96	$64.96	395,798
2021-06-25	$63.53	$64.63	$63.07	$64.38	$64.38	689,135
2021-06-24	$63.17	$64.11	$63.17	$63.53	$63.53	297,435
2021-06-23	$61.86	$63.00	$61.86	$62.64	$62.64	378,573
2021-06-22	$60.80	$61.78	$60.72	$61.64	$61.64	278,227
2021-06-21	$62.33	$62.90	$60.54	$60.91	$60.91	532,380
2021-06-18	$59.33	$61.95	$59.03	$61.59	$61.59	863,667
2021-06-17	$57.49	$60.00	$57.16	$59.87	$59.87	1,138,501
2021-06-16	$57.45	$58.34	$56.89	$57.96	$57.96	379,837
2021-06-15	$58.86	$59.00	$57.19	$57.32	$57.32	401,707
2021-06-14	$59.17	$59.95	$58.97	$59.21	$59.21	577,792
2021-06-11	$58.36	$59.23	$57.64	$59.05	$59.05	593,414
2021-06-10	$56.47	$58.48	$56.13	$58.22	$58.22	452,915
2021-06-09	$57.50	$58.28	$56.70	$56.76	$56.76	402,362
2021-06-08	$56.95	$57.71	$56.03	$57.21	$57.21	517,018
2021-06-07	$54.60	$56.85	$54.48	$56.64	$56.64	495,902
2021-06-04	$54.88	$55.90	$54.51	$55.22	$55.22	373,995
2021-06-03	$54.13	$54.61	$52.95	$54.29	$54.29	464,741
2021-06-02	$55.08	$55.25	$53.86	$54.49	$54.49	1,200,447
2021-06-01	$55.21	$55.62	$54.01	$55.16	$55.16	504,536
2021-05-28	$55.77	$56.47	$54.80	$54.95	$54.95	382,722
2021-05-27	$54.24	$56.31	$54.10	$55.38	$55.38	543,359
2021-05-26	$54.46	$54.92	$54.09	$54.71	$54.71	422,302
2021-05-25	$54.46	$55.20	$53.78	$53.92	$53.92	319,412
2021-05-24	$53.86	$54.80	$53.60	$53.90	$53.90	282,482
2021-05-21	$54.06	$54.06	$53.01	$53.05	$53.05	217,703
2021-05-20	$52.73	$54.33	$52.72	$53.36	$53.36	715,426
2021-05-19	$51.86	$52.48	$51.23	$52.24	$52.24	434,064
2021-05-18	$51.77	$53.82	$51.55	$52.67	$52.67	653,193
2021-05-17	$51.12	$51.76	$50.47	$51.56	$51.56	373,349
2021-05-14	$50.53	$52.54	$50.42	$52.10	$52.10	552,084
2021-05-13	$50.18	$51.00	$48.48	$49.90	$49.90	985,428
2021-05-12	$50.04	$51.68	$49.21	$49.69	$49.69	1,151,951
2021-05-11	$48.07	$52.34	$47.62	$51.33	$51.33	783,731
2021-05-10	$50.81	$50.92	$49.56	$50.19	$50.19	737,048
2021-05-07	$51.25	$52.76	$51.10	$51.74	$51.74	687,759
2021-05-06	$51.36	$51.76	$48.18	$50.51	$50.51	1,082,324
2021-05-05	$51.04	$54.15	$51.04	$51.99	$51.99	1,186,561
2021-05-04	$52.86	$53.45	$50.71	$50.92	$50.92	1,876,594
2021-05-03	$55.13	$55.39	$53.12	$53.64	$53.64	1,197,104
2021-04-30	$54.04	$55.55	$53.59	$54.65	$54.65	632,476
2021-04-29	$56.85	$56.86	$53.78	$54.92	$54.92	347,160
2021-04-28	$55.07	$57.00	$54.21	$56.42	$56.42	332,451
2021-04-27	$55.59	$56.20	$54.67	$55.10	$55.10	675,709
2021-04-26	$55.74	$57.20	$55.16	$56.49	$56.49	834,029
2021-04-23	$54.51	$55.78	$54.06	$55.66	$55.66	316,310
2021-04-22	$55.08	$56.34	$54.05	$54.45	$54.45	366,644
2021-04-21	$53.18	$55.36	$52.72	$55.17	$55.17	352,425
2021-04-20	$55.97	$56.23	$53.24	$53.65	$53.65	482,922
2021-04-19	$57.53	$58.26	$55.42	$56.02	$56.02	516,774
2021-04-16	$59.46	$59.48	$57.83	$58.62	$58.62	318,415
2021-04-15	$58.03	$59.59	$57.35	$59.25	$59.25	669,965
2021-04-14	$56.97	$58.85	$56.58	$57.33	$57.33	446,101
2021-04-13	$58.16	$58.80	$56.17	$56.66	$56.66	597,749
2021-04-12	$55.82	$58.73	$54.79	$57.82	$57.82	522,033
2021-04-09	$56.51	$56.97	$54.82	$56.83	$56.83	326,691
2021-04-08	$58.08	$59.16	$55.94	$56.76	$56.76	702,756
2021-04-07	$56.24	$57.34	$55.56	$56.91	$56.91	478,946
2021-04-06	$57.05	$58.03	$56.37	$56.87	$56.87	514,707
2021-04-05	$56.13	$58.07	$55.32	$57.80	$57.80	1,024,043
2021-04-01	$52.55	$55.83	$52.55	$55.19	$55.19	1,141,569
2021-03-31	$53.32	$54.49	$52.43	$52.74	$52.74	1,422,116
2021-03-30	$50.86	$51.77	$49.40	$50.53	$50.53	800,608
2021-03-29	$52.30	$52.83	$50.28	$50.84	$50.84	770,534
2021-03-26	$51.55	$52.96	$49.97	$51.99	$51.99	635,796
2021-03-25	$49.46	$51.69	$49.00	$51.29	$51.29	657,524
2021-03-24	$53.82	$53.83	$50.30	$50.40	$50.40	601,873
2021-03-23	$54.24	$54.77	$53.12	$53.45	$53.45	543,116
2021-03-22	$54.33	$55.15	$53.25	$54.14	$54.14	521,262
2021-03-19	$52.70	$54.65	$52.40	$53.79	$53.79	1,139,755
2021-03-18	$55.33	$55.33	$52.24	$52.57	$52.57	705,955
2021-03-17	$56.10	$57.87	$54.72	$57.22	$57.22	603,715
2021-03-16	$58.63	$59.95	$56.19	$57.16	$57.16	664,754
2021-03-15	$55.15	$58.03	$54.57	$57.90	$57.90	1,029,764
2021-03-12	$54.50	$55.66	$53.78	$55.06	$55.06	601,510
2021-03-11	$56.41	$57.22	$54.20	$56.40	$56.40	1,178,932
2021-03-10	$57.90	$58.45	$54.86	$54.91	$54.91	881,779
2021-03-09	$53.70	$56.80	$53.36	$56.30	$56.30	1,248,042
2021-03-08	$55.13	$56.62	$50.74	$50.84	$50.84	1,313,466
2021-03-05	$55.14	$56.75	$51.54	$55.56	$55.56	1,610,854
2021-03-04	$57.52	$58.56	$52.59	$54.83	$54.83	1,959,720
2021-03-03	$63.34	$64.00	$58.50	$58.65	$58.65	1,006,129
2021-03-02	$67.44	$67.60	$64.03	$64.70	$64.70	932,052
2021-03-01	$66.31	$68.97	$66.05	$67.96	$67.96	1,528,094
2021-02-26	$66.46	$67.35	$61.93	$65.62	$65.62	2,296,797
2021-02-25	$58.15	$60.59	$56.77	$58.17	$58.17	1,213,808
2021-02-24	$58.93	$60.90	$56.96	$60.13	$60.13	1,189,877
2021-02-23	$64.45	$64.52	$57.68	$59.47	$59.47	3,112,731
2021-02-22	$71.04	$71.04	$65.41	$65.84	$65.84	724,726
2021-02-19	$68.65	$72.11	$68.32	$71.56	$71.56	967,109
2021-02-18	$67.75	$69.26	$67.20	$68.18	$68.18	352,433
2021-02-17	$68.85	$69.21	$67.59	$68.79	$68.79	458,662
2021-02-16	$70.72	$71.95	$68.14	$69.06	$69.06	481,078
2021-02-12	$71.60	$71.65	$69.61	$71.38	$71.38	347,657
2021-02-11	$69.38	$71.72	$68.71	$71.43	$71.43	586,235
2021-02-10	$70.11	$72.11	$67.73	$68.73	$68.73	898,691
2021-02-09	$68.06	$70.25	$67.45	$69.37	$69.37	528,498
2021-02-08	$71.28	$72.23	$66.87	$68.56	$68.56	989,318
2021-02-05	$69.46	$70.88	$69.26	$70.24	$70.24	528,991
2021-02-04	$68.38	$69.67	$66.24	$68.91	$68.91	661,544
2021-02-03	$66.28	$68.25	$65.20	$67.99	$67.99	727,531
2021-02-02	$65.65	$66.86	$65.00	$66.24	$66.24	893,648
2021-02-01	$63.90	$65.36	$63.49	$64.65	$64.65	540,330
2021-01-29	$64.01	$65.13	$62.51	$63.36	$63.36	569,218
2021-01-28	$65.56	$66.31	$64.15	$64.27	$64.27	716,218
2021-01-27	$65.51	$68.56	$62.27	$65.49	$65.49	1,011,231
2021-01-26	$66.66	$67.82	$65.31	$66.87	$66.87	1,500,142
2021-01-25	$66.17	$68.83	$65.40	$65.72	$65.72	865,125
2021-01-22	$64.02	$66.07	$63.88	$66.00	$66.00	537,713
2021-01-21	$65.52	$65.66	$63.14	$64.05	$64.05	1,041,385
2021-01-20	$67.18	$68.59	$65.18	$65.34	$65.34	743,899
2021-01-19	$67.17	$67.50	$65.39	$67.05	$67.05	607,202
2021-01-15	$65.93	$67.57	$65.12	$65.64	$65.64	838,307
2021-01-14	$64.59	$66.20	$64.29	$65.92	$65.92	844,405
2021-01-13	$63.13	$65.10	$63.13	$64.53	$64.53	607,586
2021-01-12	$61.70	$64.22	$60.86	$63.54	$63.54	687,059
2021-01-11	$64.02	$64.12	$61.94	$61.99	$61.99	1,118,275
2021-01-08	$65.59	$66.91	$64.21	$65.02	$65.02	1,018,809
2021-01-07	$60.74	$64.18	$60.74	$63.97	$63.97	1,161,025
2021-01-06	$61.88	$62.69	$60.01	$60.79	$60.79	1,280,960
2021-01-05	$60.41	$62.93	$60.14	$62.82	$62.82	761,333
2021-01-04	$62.46	$62.54	$59.32	$61.12	$61.12	970,120
2020-12-31	$62.05	$62.97	$61.10	$62.23	$62.23	434,184
2020-12-30	$62.08	$62.71	$61.25	$61.65	$61.65	591,914
2020-12-29	$63.64	$64.74	$61.09	$61.58	$61.58	650,359
2020-12-28	$66.71	$66.71	$63.08	$63.50	$63.50	618,922
2020-12-24	$66.11	$67.00	$64.64	$65.06	$65.06	362,458
2020-12-23	$67.84	$68.55	$65.65	$66.13	$66.13	550,218
2020-12-22	$65.27	$67.98	$65.18	$67.85	$67.85	1,083,078
2020-12-21	$62.23	$66.26	$62.07	$64.92	$64.92	1,060,325
2020-12-18	$61.81	$64.76	$60.16	$63.51	$63.51	1,843,800
2020-12-17	$58.48	$60.90	$58.00	$59.81	$59.81	764,617
2020-12-16	$58.19	$58.50	$56.58	$57.57	$57.57	455,347
2020-12-15	$59.28	$60.45	$57.37	$57.80	$57.80	866,107
2020-12-14	$58.24	$59.90	$57.88	$58.50	$58.50	856,354
2020-12-11	$55.25	$58.03	$55.18	$57.99	$57.99	497,472
2020-12-10	$54.69	$56.98	$54.41	$56.03	$56.03	729,992
2020-12-09	$56.75	$57.69	$54.37	$55.04	$55.04	806,456
2020-12-08	$55.45	$57.08	$55.21	$56.52	$56.52	973,186
2020-12-07	$55.49	$56.00	$54.50	$55.15	$55.15	680,584
2020-12-04	$56.54	$57.11	$54.26	$55.57	$55.57	775,659
2020-12-03	$55.45	$58.61	$55.37	$56.69	$56.69	1,518,505
2020-12-02	$55.26	$55.55	$53.37	$55.50	$55.50	2,276,511
2020-12-01	$57.50	$58.32	$52.13	$52.79	$52.79	2,649,661
2020-11-30	$59.41	$59.97	$56.83	$58.42	$58.42	922,538
2020-11-27	$56.60	$58.68	$56.60	$57.89	$57.89	423,501
2020-11-25	$53.49	$55.89	$53.49	$55.65	$55.65	916,706
2020-11-24	$55.21	$55.72	$51.75	$53.02	$53.02	864,444
2020-11-23	$56.54	$56.95	$54.85	$55.39	$55.39	828,306
2020-11-20	$55.21	$57.77	$55.17	$55.75	$55.75	468,798
2020-11-19	$52.78	$55.66	$52.78	$55.59	$55.59	373,645
2020-11-18	$53.39	$53.93	$52.80	$52.90	$52.90	312,092
2020-11-17	$51.65	$53.16	$50.55	$53.12	$53.12	590,082
2020-11-16	$50.36	$52.99	$49.88	$51.66	$51.66	678,124
2020-11-13	$52.33	$53.04	$50.29	$51.83	$51.83	579,454
2020-11-12	$52.50	$54.14	$51.30	$51.73	$51.73	657,832
2020-11-11	$51.10	$53.67	$50.91	$53.16	$53.16	715,463
2020-11-10	$50.99	$51.67	$49.02	$50.23	$50.23	1,199,278
2020-11-09	$56.00	$56.14	$50.53	$50.62	$50.62	1,711,240
2020-11-06	$61.26	$61.26	$59.15	$60.32	$60.32	465,411
2020-11-05	$61.37	$62.75	$61.03	$61.31	$61.31	654,586
2020-11-04	$55.48	$60.52	$55.47	$60.17	$60.17	1,154,039
2020-11-03	$52.99	$54.73	$52.15	$54.39	$54.39	709,932
2020-11-02	$53.23	$54.20	$51.32	$53.13	$53.13	986,502
2020-10-30	$55.49	$56.15	$51.32	$53.46	$53.46	2,063,053
2020-10-29	$57.33	$58.20	$56.13	$57.15	$57.15	918,759
2020-10-28	$56.25	$57.32	$54.97	$56.56	$56.56	600,289
2020-10-27	$57.28	$58.65	$56.85	$58.13	$58.13	720,288
2020-10-26	$57.75	$59.84	$55.08	$56.63	$56.63	731,062
2020-10-23	$58.79	$59.05	$57.33	$58.53	$58.53	432,868
2020-10-22	$59.05	$59.76	$58.18	$58.24	$58.24	502,417
2020-10-21	$59.74	$60.54	$58.32	$59.18	$59.18	565,571
2020-10-20	$59.91	$60.63	$59.02	$59.33	$59.33	349,025
2020-10-19	$60.81	$61.49	$58.44	$59.07	$59.07	430,859
2020-10-16	$60.17	$61.76	$59.75	$60.37	$60.37	407,379
2020-10-15	$58.07	$59.66	$57.11	$59.50	$59.50	596,175
2020-10-14	$61.74	$62.02	$59.08	$59.67	$59.67	597,745
2020-10-13	$58.26	$61.40	$58.11	$61.04	$61.04	715,428
2020-10-12	$58.31	$58.71	$57.40	$58.02	$58.02	351,046
2020-10-09	$57.00	$57.79	$56.43	$57.48	$57.48	369,929
2020-10-08	$57.48	$57.72	$55.86	$56.02	$56.02	328,499
2020-10-07	$56.06	$57.29	$55.77	$56.72	$56.72	691,617
2020-10-06	$54.19	$56.42	$54.09	$55.62	$55.62	1,988,650
2020-10-05	$53.63	$54.88	$53.07	$53.68	$53.68	434,217
2020-10-02	$51.08	$54.09	$51.08	$52.91	$52.91	498,440
2020-10-01	$53.56	$53.98	$51.25	$53.53	$53.53	793,530
2020-09-30	$52.28	$53.85	$51.19	$51.99	$51.99	905,198
2020-09-29	$53.53	$53.53	$51.81	$52.44	$52.44	386,586
2020-09-28	$51.88	$53.50	$51.88	$52.92	$52.92	728,200
2020-09-25	$49.50	$51.23	$48.46	$51.04	$51.04	472,089
2020-09-24	$48.51	$50.75	$48.07	$49.24	$49.24	932,101
2020-09-23	$51.00	$52.30	$48.97	$49.05	$49.05	562,773
2020-09-22	$50.63	$51.54	$48.68	$51.44	$51.44	568,742
2020-09-21	$47.12	$50.57	$46.86	$50.10	$50.10	790,269
2020-09-18	$48.23	$48.55	$46.49	$47.89	$47.89	923,949
2020-09-17	$45.72	$47.94	$45.28	$47.77	$47.77	658,424
2020-09-16	$49.57	$49.84	$47.27	$47.50	$47.50	581,660
2020-09-15	$50.84	$51.19	$48.90	$49.38	$49.38	378,422
2020-09-14	$49.96	$50.99	$49.44	$49.92	$49.92	407,169
2020-09-11	$51.63	$51.63	$49.02	$49.40	$49.40	546,884
2020-09-10	$52.47	$53.52	$50.50	$50.99	$50.99	546,841
2020-09-09	$51.00	$52.44	$50.22	$52.05	$52.05	719,419
2020-09-08	$50.58	$52.65	$49.08	$49.94	$49.94	936,060
2020-09-04	$53.59	$53.75	$48.70	$51.88	$51.88	1,078,476
2020-09-03	$58.79	$58.94	$52.36	$53.22	$53.22	1,914,183
2020-09-02	$63.66	$63.90	$59.60	$60.41	$60.41	707,032
2020-09-01	$58.81	$63.53	$57.77	$63.02	$63.02	858,341
2020-08-31	$60.57	$60.94	$59.30	$59.66	$59.66	503,038
2020-08-28	$60.18	$61.76	$60.17	$60.55	$60.55	263,409
2020-08-27	$62.25	$62.86	$59.57	$60.15	$60.15	637,460
2020-08-26	$60.43	$62.98	$60.43	$62.25	$62.25	872,094
2020-08-25	$59.68	$60.44	$59.02	$60.13	$60.13	398,658
2020-08-24	$60.77	$61.04	$59.50	$59.75	$59.75	517,010
2020-08-21	$60.40	$60.97	$58.74	$59.79	$59.79	529,380
2020-08-20	$61.05	$62.03	$60.05	$60.10	$60.10	643,771
2020-08-19	$61.48	$62.77	$60.94	$61.79	$61.79	1,058,128
2020-08-18	$60.00	$61.61	$59.34	$61.37	$61.37	739,003
2020-08-17	$58.95	$60.07	$58.71	$59.66	$59.66	876,673
2020-08-14	$58.53	$59.41	$57.87	$58.55	$58.55	704,155
2020-08-13	$57.84	$59.76	$57.59	$58.65	$58.65	842,826
2020-08-12	$58.13	$59.41	$56.70	$57.29	$57.29	824,623
2020-08-11	$58.27	$58.60	$56.89	$57.57	$57.57	1,170,190
2020-08-10	$56.80	$58.70	$56.56	$57.80	$57.80	960,493
2020-08-07	$58.69	$59.26	$56.20	$57.51	$57.51	1,601,423
2020-08-06	$55.30	$60.45	$54.82	$60.34	$60.34	2,723,669
2020-08-05	$54.86	$59.67	$54.47	$56.13	$56.13	5,004,310
2020-08-04	$44.71	$47.65	$43.88	$46.22	$46.22	2,372,846
2020-08-03	$43.17	$45.38	$43.05	$45.26	$45.26	1,281,590
2020-07-31	$42.12	$42.98	$41.30	$42.98	$42.98	906,905
2020-07-30	$40.26	$42.20	$39.71	$41.68	$41.68	688,542
2020-07-29	$39.75	$41.45	$39.48	$40.89	$40.89	429,033
2020-07-28	$39.22	$40.60	$39.12	$39.40	$39.40	511,509
2020-07-27	$37.93	$40.45	$37.10	$39.52	$39.52	1,261,772
2020-07-24	$38.62	$38.78	$37.21	$37.98	$37.98	831,601
2020-07-23	$40.44	$42.04	$39.14	$39.37	$39.37	1,042,609
2020-07-22	$39.60	$40.77	$39.60	$40.40	$40.40	868,732
2020-07-21	$41.71	$41.77	$39.43	$39.55	$39.55	1,308,760
2020-07-20	$38.27	$41.29	$38.17	$41.05	$41.05	1,562,037
2020-07-17	$38.64	$38.85	$37.99	$38.20	$38.20	1,185,600
2020-07-16	$39.24	$39.31	$37.70	$38.34	$38.34	524,500
2020-07-15	$39.52	$39.90	$38.76	$39.33	$39.33	1,149,500
2020-07-14	$39.02	$39.59	$37.49	$38.87	$38.87	1,402,400
2020-07-13	$42.75	$42.84	$38.66	$38.93	$38.93	1,025,900
2020-07-10	$43.75	$43.95	$42.46	$42.50	$42.50	648,500
2020-07-09	$44.56	$45.35	$43.32	$43.85	$43.85	706,200
2020-07-08	$43.45	$44.32	$43.31	$44.28	$44.28	523,700
2020-07-07	$43.11	$44.58	$42.87	$43.30	$43.30	511,900
2020-07-06	$44.68	$44.76	$43.10	$43.69	$43.69	520,300
2020-07-02	$44.02	$44.83	$43.47	$43.92	$43.92	1,004,800
2020-07-01	$41.64	$43.30	$41.29	$42.96	$42.96	697,000
2020-06-30	$40.51	$41.86	$40.21	$41.43	$41.43	662,500
2020-06-29	$41.73	$41.81	$39.90	$40.53	$40.53	710,000
2020-06-26	$41.05	$42.61	$41.05	$41.50	$41.50	1,678,727
2020-06-25	$38.14	$40.93	$38.01	$40.78	$40.78	1,121,024
2020-06-24	$37.41	$38.66	$36.85	$38.23	$38.23	925,106
2020-06-23	$38.72	$38.98	$37.46	$37.67	$37.67	713,734
2020-06-22	$36.27	$38.60	$36.24	$38.46	$38.46	810,275
2020-06-19	$37.45	$37.65	$36.01	$36.10	$36.10	880,004
2020-06-18	$36.66	$37.11	$36.57	$36.91	$36.91	476,017
2020-06-17	$36.23	$37.80	$36.03	$37.17	$37.17	809,804
2020-06-16	$34.97	$35.90	$34.29	$35.83	$35.83	852,742
2020-06-15	$32.45	$34.22	$31.78	$33.99	$33.99	924,257
2020-06-12	$33.69	$34.22	$32.18	$32.96	$32.96	824,982
2020-06-11	$34.26	$34.80	$32.50	$32.64	$32.64	921,132
2020-06-10	$34.80	$35.68	$34.46	$35.27	$35.27	643,136
2020-06-09	$33.72	$35.03	$33.71	$34.45	$34.45	460,099
2020-06-08	$34.59	$35.49	$33.62	$33.95	$33.95	1,117,528
2020-06-05	$34.37	$35.44	$33.80	$34.98	$34.98	1,195,481
2020-06-04	$35.42	$35.68	$33.57	$33.80	$33.80	1,678,998
2020-06-03	$36.19	$36.24	$35.10	$35.77	$35.77	1,557,546
2020-06-02	$36.97	$36.97	$35.66	$36.37	$36.37	867,641
2020-06-01	$36.24	$37.75	$36.20	$37.03	$37.03	831,498
2020-05-29	$36.78	$37.51	$36.39	$37.45	$37.45	681,853
2020-05-28	$37.15	$37.85	$36.42	$36.63	$36.63	797,411
2020-05-27	$37.13	$37.42	$34.53	$36.92	$36.92	1,461,734
2020-05-26	$38.58	$38.88	$37.17	$37.51	$37.51	783,733
2020-05-22	$36.73	$38.60	$36.37	$38.44	$38.44	955,106
2020-05-21	$36.42	$37.25	$35.95	$36.57	$36.57	605,322
2020-05-20	$36.37	$37.93	$36.21	$36.67	$36.67	982,978
2020-05-19	$36.24	$37.10	$35.65	$35.66	$35.66	1,438,722
2020-05-18	$39.36	$39.64	$35.81	$36.38	$36.38	1,477,487
2020-05-15	$36.60	$38.07	$35.67	$37.96	$37.96	1,206,108
2020-05-14	$36.09	$36.93	$35.20	$36.59	$36.59	1,935,591
2020-05-13	$36.82	$37.75	$35.66	$36.51	$36.51	2,573,528
2020-05-12	$36.20	$37.23	$34.16	$36.24	$36.24	2,822,854
2020-05-11	$32.63	$35.22	$32.43	$34.67	$34.67	1,632,317
2020-05-08	$34.23	$34.87	$32.82	$33.10	$33.10	1,172,577
2020-05-07	$33.35	$35.19	$31.85	$34.21	$34.21	2,599,042
2020-05-06	$28.09	$33.99	$27.64	$32.82	$32.82	10,457,812
2020-05-05	$23.38	$23.86	$22.91	$23.39	$23.39	892,710
2020-05-04	$22.26	$22.92	$21.68	$22.90	$22.90	766,227
2020-05-01	$23.40	$23.62	$22.11	$22.47	$22.47	686,002
2020-04-30	$24.07	$24.14	$22.83	$23.94	$23.94	935,651
2020-04-29	$24.28	$25.23	$23.89	$24.64	$24.64	770,921
2020-04-28	$24.44	$24.56	$22.71	$23.44	$23.44	823,709
2020-04-27	$23.52	$24.27	$23.52	$24.03	$24.03	638,824
2020-04-24	$22.80	$23.29	$22.28	$23.14	$23.14	558,083
2020-04-23	$22.33	$22.73	$22.14	$22.64	$22.64	838,445
2020-04-22	$21.70	$22.43	$21.56	$22.06	$22.06	739,465
2020-04-21	$22.00	$22.21	$21.14	$21.43	$21.43	602,506
2020-04-20	$22.08	$23.18	$22.03	$22.69	$22.69	673,818
2020-04-17	$22.15	$22.56	$21.89	$22.35	$22.35	586,750
2020-04-16	$21.59	$22.03	$21.00	$21.43	$21.43	727,270
2020-04-15	$21.71	$21.91	$21.09	$21.37	$21.37	696,599
2020-04-14	$22.74	$23.18	$21.90	$22.45	$22.45	917,971
2020-04-13	$22.99	$23.30	$21.93	$21.94	$21.94	1,800,325
2020-04-09	$21.01	$23.50	$20.85	$23.36	$23.36	994,973
2020-04-08	$20.60	$20.99	$19.74	$20.70	$20.70	1,086,444
2020-04-07	$22.97	$23.37	$19.73	$20.00	$20.00	1,357,488
2020-04-06	$21.61	$22.83	$21.50	$22.57	$22.57	681,796
2020-04-03	$20.67	$21.35	$19.93	$20.72	$20.72	845,723
2020-04-02	$20.88	$21.94	$20.06	$20.77	$20.77	1,113,352
2020-04-01	$22.28	$22.56	$20.50	$20.93	$20.93	1,240,717
2020-03-31	$23.23	$23.72	$22.04	$22.75	$22.75	1,320,858
2020-03-30	$23.41	$23.89	$22.77	$23.32	$23.32	1,040,726
2020-03-27	$21.72	$22.97	$20.52	$22.65	$22.65	1,122,381
2020-03-26	$22.37	$23.58	$21.64	$22.57	$22.57	1,158,705
2020-03-25	$19.54	$22.24	$19.40	$21.85	$21.85	1,793,164
2020-03-24	$19.62	$20.75	$18.38	$19.50	$19.50	1,393,351
2020-03-23	$17.27	$18.97	$16.40	$18.10	$18.10	1,332,031
2020-03-20	$17.44	$18.17	$16.31	$16.49	$16.49	1,532,014
2020-03-19	$14.78	$17.59	$14.55	$17.10	$17.10	1,690,305
2020-03-18	$15.65	$16.25	$14.08	$14.95	$14.95	1,208,909
2020-03-17	$17.31	$17.34	$15.22	$16.51	$16.51	2,113,430
2020-03-16	$18.83	$18.87	$16.59	$16.73	$16.73	1,384,663
2020-03-13	$20.95	$21.33	$18.45	$20.67	$20.67	1,540,553
2020-03-12	$18.75	$20.51	$18.31	$20.10	$20.10	1,664,081
2020-03-11	$20.76	$21.30	$19.71	$20.35	$20.35	1,172,018
2020-03-10	$20.63	$21.46	$19.91	$21.44	$21.44	1,763,582
2020-03-09	$20.29	$20.77	$19.68	$19.77	$19.77	1,980,660
2020-03-06	$22.05	$22.94	$21.20	$21.84	$21.84	2,363,602
2020-03-05	$24.00	$24.50	$22.75	$23.04	$23.04	1,850,118
2020-03-04	$25.24	$25.48	$24.11	$24.68	$24.68	3,235,596
2020-03-03	$25.85	$25.98	$23.84	$24.87	$24.87	2,192,374
2020-03-02	$26.75	$26.87	$25.00	$25.96	$25.96	1,729,698
2020-02-28	$25.51	$27.02	$24.76	$26.46	$26.46	2,572,330
2020-02-27	$27.83	$28.12	$26.46	$26.50	$26.50	2,658,557
2020-02-26	$30.65	$30.65	$28.37	$28.67	$28.67	1,383,914
2020-02-25	$31.56	$31.76	$30.00	$30.49	$30.49	1,124,286
2020-02-24	$30.71	$31.94	$30.64	$31.36	$31.36	1,048,669
2020-02-21	$32.20	$33.55	$31.55	$32.32	$32.32	1,325,854
2020-02-20	$32.00	$33.28	$31.55	$32.29	$32.29	1,661,576
2020-02-19	$33.35	$33.40	$32.27	$32.66	$32.66	2,104,340
2020-02-18	$33.97	$34.03	$32.01	$32.64	$32.64	2,559,269
2020-02-14	$37.69	$38.00	$33.45	$33.96	$33.96	7,656,786
2020-02-13	$43.95	$45.13	$43.78	$44.98	$44.98	1,069,799
2020-02-12	$44.00	$44.55	$43.41	$44.29	$44.29	591,928
2020-02-11	$45.00	$45.21	$43.59	$43.71	$43.71	540,217
2020-02-10	$43.42	$44.75	$43.42	$44.74	$44.74	502,544
2020-02-07	$43.37	$43.93	$42.89	$43.43	$43.43	302,112
2020-02-06	$43.84	$43.84	$43.06	$43.58	$43.58	335,494
2020-02-05	$44.81	$44.88	$42.95	$43.41	$43.41	733,324
2020-02-04	$42.41	$43.70	$42.35	$43.61	$43.61	804,694
2020-02-03	$41.70	$42.23	$40.93	$41.36	$41.36	454,855
2020-01-31	$42.13	$42.51	$40.82	$41.01	$41.01	464,562
2020-01-30	$42.17	$43.55	$41.70	$42.22	$42.22	719,618
2020-01-29	$42.32	$42.89	$42.11	$42.53	$42.53	306,993
2020-01-28	$42.44	$42.96	$42.01	$42.41	$42.41	601,109
2020-01-27	$41.22	$41.73	$40.88	$41.05	$41.05	624,146
2020-01-24	$43.06	$43.62	$41.52	$41.63	$41.63	430,968
2020-01-23	$43.25	$43.34	$42.54	$42.87	$42.87	413,811
2020-01-22	$43.50	$44.02	$43.09	$43.11	$43.11	720,527
2020-01-21	$41.72	$43.01	$41.41	$42.55	$42.55	717,508
2020-01-17	$41.44	$41.67	$40.61	$41.30	$41.30	376,268
2020-01-16	$40.85	$41.29	$40.61	$40.94	$40.94	433,014
2020-01-15	$40.16	$41.17	$40.10	$40.54	$40.54	525,516
2020-01-14	$40.13	$40.64	$39.66	$40.19	$40.19	464,624
2020-01-13	$40.40	$40.78	$40.16	$40.28	$40.28	602,725
2020-01-10	$39.90	$40.50	$39.67	$40.28	$40.28	802,501
2020-01-09	$38.50	$39.63	$38.36	$39.52	$39.52	696,073
2020-01-08	$36.65	$38.53	$36.56	$38.48	$38.48	892,168
2020-01-07	$36.59	$37.14	$36.01	$36.53	$36.53	403,571
2020-01-06	$36.45	$37.33	$36.40	$36.65	$36.65	559,329
2020-01-03	$36.74	$37.30	$36.40	$36.95	$36.95	563,492
2020-01-02	$37.48	$37.65	$37.07	$37.36	$37.36	761,806
2019-12-31	$36.88	$37.24	$36.55	$37.00	$37.00	897,837
2019-12-30	$37.35	$37.80	$36.48	$37.19	$37.19	752,549
2019-12-27	$38.88	$38.88	$37.99	$38.17	$38.17	532,276
2019-12-26	$38.11	$39.06	$37.54	$38.55	$38.55	593,681
2019-12-24	$39.03	$39.17	$38.30	$38.79	$38.79	209,099
2019-12-23	$39.21	$39.51	$38.70	$38.97	$38.97	453,647
2019-12-20	$40.00	$41.00	$39.51	$39.61	$39.61	1,237,107
2019-12-19	$39.48	$39.92	$39.10	$39.91	$39.91	322,014
2019-12-18	$38.36	$39.89	$38.36	$39.58	$39.58	528,031
2019-12-17	$38.94	$38.99	$38.13	$38.49	$38.49	380,225
2019-12-16	$38.14	$39.12	$38.08	$38.81	$38.81	451,985
2019-12-13	$36.71	$37.88	$36.50	$37.82	$37.82	373,059
2019-12-12	$37.04	$37.45	$36.41	$36.79	$36.79	632,041
2019-12-11	$36.98	$37.27	$36.43	$37.12	$37.12	424,544
2019-12-10	$36.89	$37.34	$36.71	$36.95	$36.95	381,737
2019-12-09	$37.45	$37.91	$36.77	$36.84	$36.84	523,770
2019-12-06	$38.65	$38.74	$37.74	$37.80	$37.80	366,770
2019-12-05	$37.99	$38.73	$37.82	$38.42	$38.42	539,208
2019-12-04	$38.26	$38.26	$37.16	$37.99	$37.99	894,161
2019-12-03	$37.20	$38.01	$36.91	$37.73	$37.73	560,330
2019-12-02	$39.78	$39.98	$37.62	$37.93	$37.93	528,389
2019-11-29	$39.50	$39.90	$38.86	$39.69	$39.69	253,197
2019-11-27	$39.37	$39.87	$38.86	$39.69	$39.69	348,208
2019-11-26	$38.45	$39.40	$38.22	$39.05	$39.05	642,723
2019-11-25	$37.19	$38.41	$37.14	$38.22	$38.22	331,878
2019-11-22	$37.47	$37.80	$36.57	$37.04	$37.04	286,775
2019-11-21	$38.16	$38.18	$37.10	$37.31	$37.31	409,440
2019-11-20	$37.04	$38.85	$37.04	$38.11	$38.11	787,636
2019-11-19	$38.06	$38.27	$37.00	$37.26	$37.26	1,334,179
2019-11-18	$38.39	$39.10	$37.75	$37.90	$37.90	687,756
2019-11-15	$37.16	$38.39	$37.00	$38.32	$38.32	925,184
2019-11-14	$35.25	$36.90	$35.13	$36.47	$36.47	767,990
2019-11-13	$34.66	$35.47	$34.52	$35.39	$35.39	799,995
2019-11-12	$34.66	$35.41	$34.18	$35.17	$35.17	893,127
2019-11-11	$34.56	$35.01	$34.18	$34.72	$34.72	984,864
2019-11-08	$36.64	$37.00	$32.77	$35.07	$35.07	4,396,029
2019-11-07	$42.00	$42.30	$40.02	$40.41	$40.41	1,136,778
2019-11-06	$41.64	$41.97	$40.83	$41.91	$41.91	613,132
2019-11-05	$42.20	$42.24	$40.47	$41.40	$41.40	627,703
2019-11-04	$42.70	$42.85	$41.42	$41.88	$41.88	553,261
2019-11-01	$41.38	$42.32	$40.82	$42.12	$42.12	356,435
2019-10-31	$41.28	$41.34	$40.71	$41.05	$41.05	340,388
2019-10-30	$40.88	$41.41	$40.29	$41.30	$41.30	346,852
2019-10-29	$40.55	$41.33	$40.49	$40.61	$40.61	426,920
2019-10-28	$40.37	$41.52	$40.35	$40.73	$40.73	500,808
2019-10-25	$39.32	$40.53	$39.19	$40.25	$40.25	331,516
2019-10-24	$38.02	$39.58	$37.96	$39.52	$39.52	481,763
2019-10-23	$37.32	$38.75	$37.14	$37.81	$37.81	392,612
2019-10-22	$37.54	$38.14	$37.13	$37.22	$37.22	961,496
2019-10-21	$36.79	$37.47	$36.31	$37.35	$37.35	1,085,054
2019-10-18	$40.18	$40.61	$36.50	$36.54	$36.54	1,253,255
2019-10-17	$39.60	$40.24	$39.08	$40.24	$40.24	429,957
2019-10-16	$39.25	$39.50	$38.00	$39.20	$39.20	504,330
2019-10-15	$39.24	$39.95	$39.10	$39.72	$39.72	297,444
2019-10-14	$38.64	$39.21	$38.41	$39.03	$39.03	275,219
2019-10-11	$38.02	$39.35	$37.86	$38.64	$38.64	446,316
2019-10-10	$37.41	$37.93	$37.13	$37.67	$37.67	341,938
2019-10-09	$36.88	$37.90	$36.69	$37.71	$37.71	298,502
2019-10-08	$37.31	$37.46	$36.11	$36.56	$36.56	346,500
2019-10-07	$37.31	$38.05	$37.08	$37.64	$37.64	440,936
2019-10-04	$36.26	$36.93	$35.63	$36.87	$36.87	406,058
2019-10-03	$34.78	$36.32	$34.46	$36.22	$36.22	594,839
2019-10-02	$34.75	$35.12	$34.08	$34.60	$34.60	499,106
2019-10-01	$35.70	$35.98	$34.90	$35.11	$35.11	534,596
2019-09-30	$35.78	$35.98	$35.28	$35.70	$35.70	547,812
2019-09-27	$36.66	$36.66	$35.06	$35.48	$35.48	594,728
2019-09-26	$37.02	$37.18	$36.01	$36.70	$36.70	431,040
2019-09-25	$37.55	$37.84	$36.18	$36.94	$36.94	615,203
2019-09-24	$38.02	$38.45	$36.98	$37.42	$37.42	615,618
2019-09-23	$38.16	$38.31	$37.44	$37.78	$37.78	477,770
2019-09-20	$38.57	$39.16	$37.83	$38.17	$38.17	986,129
2019-09-19	$38.62	$39.32	$38.15	$38.43	$38.43	1,013,137
2019-09-18	$38.11	$38.85	$37.42	$38.31	$38.31	895,835
2019-09-17	$37.19	$37.82	$36.90	$37.79	$37.79	504,623
2019-09-16	$36.20	$37.16	$36.01	$36.98	$36.98	687,714
2019-09-13	$37.73	$38.00	$36.26	$36.58	$36.58	536,209
2019-09-12	$37.01	$38.04	$36.97	$37.85	$37.85	364,931
2019-09-11	$36.05	$37.57	$36.05	$36.97	$36.97	497,979
2019-09-10	$35.74	$36.86	$35.01	$36.33	$36.33	851,064
2019-09-09	$39.00	$39.13	$36.49	$36.85	$36.85	1,028,810
2019-09-06	$39.45	$40.05	$39.20	$39.33	$39.33	419,721
2019-09-05	$40.04	$40.25	$38.68	$39.39	$39.39	749,145
2019-09-04	$39.42	$40.03	$39.37	$39.84	$39.84	498,281
2019-09-03	$39.45	$39.67	$38.96	$39.16	$39.16	558,421
2019-08-30	$40.58	$40.84	$38.71	$39.74	$39.74	461,892
2019-08-29	$40.19	$40.67	$39.42	$40.27	$40.27	835,187
2019-08-28	$39.78	$40.09	$39.17	$39.94	$39.94	757,580
2019-08-27	$40.85	$41.00	$39.89	$40.16	$40.16	476,883
2019-08-26	$40.01	$40.57	$39.48	$40.53	$40.53	628,411
2019-08-23	$40.36	$40.80	$39.04	$39.37	$39.37	1,063,040
2019-08-22	$40.53	$40.74	$39.68	$40.64	$40.64	640,055
2019-08-21	$40.00	$40.45	$39.83	$40.38	$40.38	590,215
2019-08-20	$38.62	$39.80	$38.21	$39.29	$39.29	595,994
2019-08-19	$38.90	$39.78	$38.49	$38.72	$38.72	648,628
2019-08-16	$38.46	$38.94	$38.24	$38.41	$38.41	581,237
2019-08-15	$36.43	$38.38	$36.21	$38.24	$38.24	973,409
2019-08-14	$36.95	$37.09	$35.78	$36.04	$36.04	1,360,188
2019-08-13	$37.43	$38.10	$37.32	$37.63	$37.63	992,739
2019-08-12	$38.27	$38.30	$36.72	$37.37	$37.37	1,190,605
2019-08-09	$38.05	$38.93	$37.53	$38.35	$38.35	1,356,466
2019-08-08	$36.76	$39.22	$36.58	$38.30	$38.30	2,026,148
2019-08-07	$33.50	$35.83	$33.00	$35.77	$35.77	1,551,158
2019-08-06	$32.93	$33.85	$32.75	$33.50	$33.50	1,340,534
2019-08-05	$34.22	$34.37	$31.00	$32.03	$32.03	1,746,288
2019-08-02	$33.43	$34.71	$33.18	$34.70	$34.70	1,124,844
2019-08-01	$33.21	$35.09	$33.03	$33.77	$33.77	2,471,208
2019-07-31	$32.97	$33.44	$31.84	$33.19	$33.19	1,575,138
2019-07-30	$32.22	$32.76	$31.95	$32.59	$32.59	440,798
2019-07-29	$32.84	$32.99	$31.79	$32.34	$32.34	588,189
2019-07-26	$32.50	$33.00	$32.44	$32.87	$32.87	261,963
2019-07-25	$32.69	$32.82	$32.22	$32.33	$32.33	331,246
2019-07-24	$32.17	$32.85	$31.96	$32.75	$32.75	499,511
2019-07-23	$32.90	$32.95	$31.70	$32.37	$32.37	521,890
2019-07-22	$32.46	$32.94	$32.34	$32.64	$32.64	483,495
2019-07-19	$32.01	$32.70	$31.87	$32.15	$32.15	524,554
2019-07-18	$31.35	$32.12	$31.24	$31.99	$31.99	500,653
2019-07-17	$31.40	$31.88	$31.28	$31.50	$31.50	525,238
2019-07-16	$31.91	$32.41	$31.45	$31.55	$31.55	553,501
2019-07-15	$31.35	$31.79	$30.91	$31.71	$31.71	657,150
2019-07-12	$30.00	$30.78	$29.56	$30.71	$30.71	547,407
2019-07-11	$29.50	$29.81	$29.35	$29.49	$29.49	860,298
2019-07-10	$29.30	$29.49	$29.12	$29.35	$29.35	448,993
2019-07-09	$28.32	$29.13	$28.27	$29.08	$29.08	436,992
2019-07-08	$28.40	$28.68	$28.02	$28.39	$28.39	414,385
2019-07-05	$28.31	$28.68	$27.81	$28.68	$28.68	239,452
2019-07-03	$28.47	$28.69	$28.25	$28.52	$28.52	187,733
2019-07-02	$27.91	$28.41	$27.72	$28.38	$28.38	349,700
2019-07-01	$28.55	$28.55	$27.62	$27.79	$27.79	538,063
2019-06-28	$27.55	$28.11	$27.32	$28.04	$28.04	1,169,184
2019-06-27	$26.74	$27.60	$26.59	$27.58	$27.58	449,492
2019-06-26	$27.34	$27.50	$26.29	$26.44	$26.44	860,183
2019-06-25	$27.31	$27.62	$27.06	$27.18	$27.18	406,774
2019-06-24	$28.14	$28.14	$27.27	$27.41	$27.41	515,303
2019-06-21	$28.04	$28.35	$27.57	$28.15	$28.15	754,091
2019-06-20	$29.07	$29.19	$28.05	$28.27	$28.27	696,865
2019-06-19	$27.17	$28.72	$27.06	$28.64	$28.64	493,884
2019-06-18	$27.58	$27.96	$26.82	$27.08	$27.08	344,306
2019-06-17	$27.08	$27.73	$26.96	$27.27	$27.27	565,108
2019-06-14	$27.02	$27.13	$26.50	$26.91	$26.91	432,275
2019-06-13	$26.94	$27.14	$26.78	$27.03	$27.03	292,382
2019-06-12	$26.99	$27.30	$26.82	$27.04	$27.04	435,409
2019-06-11	$28.45	$28.63	$26.70	$27.24	$27.24	541,707
2019-06-10	$28.60	$28.98	$28.01	$28.12	$28.12	393,521
2019-06-07	$28.34	$28.76	$28.05	$28.23	$28.23	457,656
2019-06-06	$27.57	$28.28	$27.57	$28.23	$28.23	357,260
2019-06-05	$27.29	$27.82	$27.05	$27.70	$27.70	564,491
2019-06-04	$26.51	$27.07	$26.12	$27.04	$27.04	573,229
2019-06-03	$27.73	$27.79	$25.87	$26.15	$26.15	780,197
2019-05-31	$27.66	$27.87	$27.36	$27.83	$27.83	628,063
2019-05-30	$28.07	$28.40	$27.89	$28.14	$28.14	304,789
2019-05-29	$28.69	$28.94	$28.08	$28.18	$28.18	458,066
2019-05-28	$28.73	$29.28	$28.68	$28.97	$28.97	339,367
2019-05-24	$28.39	$29.00	$28.30	$28.78	$28.78	523,713
2019-05-23	$29.03	$29.12	$28.00	$28.16	$28.16	467,648
2019-05-22	$28.85	$29.60	$28.78	$29.44	$29.44	266,180
2019-05-21	$28.60	$29.01	$28.50	$28.86	$28.86	356,604
2019-05-20	$29.23	$29.28	$28.19	$28.31	$28.31	428,395
2019-05-17	$30.45	$30.91	$29.53	$29.76	$29.76	611,525
2019-05-16	$28.78	$30.45	$28.70	$30.40	$30.40	893,174
2019-05-15	$27.79	$28.86	$27.70	$28.76	$28.76	653,077
2019-05-14	$28.52	$28.75	$27.92	$28.11	$28.11	914,253
2019-05-13	$28.46	$28.77	$28.19	$28.33	$28.33	791,026
2019-05-10	$28.34	$29.11	$27.82	$29.07	$29.07	866,998
2019-05-09	$28.09	$28.39	$27.14	$28.33	$28.33	628,759
2019-05-08	$28.66	$28.94	$28.29	$28.30	$28.30	550,444
2019-05-07	$28.94	$29.16	$27.94	$28.55	$28.55	858,962
2019-05-06	$27.59	$29.41	$27.29	$29.27	$29.27	928,310
2019-05-03	$30.14	$30.50	$27.57	$28.54	$28.54	1,421,628
2019-05-02	$28.78	$30.12	$28.58	$29.92	$29.92	1,119,018
2019-05-01	$29.38	$29.38	$28.76	$28.76	$28.76	772,398
2019-04-30	$29.37	$29.49	$28.85	$29.33	$29.33	398,851
2019-04-29	$29.44	$29.50	$29.08	$29.35	$29.35	696,007
2019-04-26	$28.63	$29.40	$28.42	$29.31	$29.31	461,538
2019-04-25	$28.99	$29.00	$28.36	$28.61	$28.61	389,782
2019-04-24	$28.87	$29.15	$28.74	$28.81	$28.81	358,555
2019-04-23	$28.48	$28.87	$28.48	$28.79	$28.79	440,747
2019-04-22	$28.00	$28.75	$27.92	$28.55	$28.55	381,823
2019-04-18	$28.73	$28.80	$27.93	$28.12	$28.12	577,512
2019-04-17	$29.56	$29.59	$28.73	$28.84	$28.84	380,092
2019-04-16	$29.66	$29.89	$29.33	$29.41	$29.41	482,699
2019-04-15	$29.50	$29.89	$29.32	$29.43	$29.43	274,389
2019-04-12	$29.72	$29.87	$29.25	$29.40	$29.40	312,049
2019-04-11	$29.36	$29.63	$29.20	$29.55	$29.55	510,351
2019-04-10	$28.80	$29.43	$28.79	$29.35	$29.35	360,572
2019-04-09	$28.35	$28.97	$28.35	$28.69	$28.69	401,211
2019-04-08	$28.45	$28.63	$27.88	$28.44	$28.44	354,611
2019-04-05	$28.67	$28.83	$28.32	$28.51	$28.51	515,077
2019-04-04	$29.50	$29.59	$27.86	$28.69	$28.69	1,490,614
2019-04-03	$30.06	$30.22	$29.45	$29.49	$29.49	1,474,664
2019-04-02	$29.17	$29.98	$28.72	$29.87	$29.87	1,509,474
2019-04-01	$29.39	$29.54	$28.52	$29.14	$29.14	1,216,608
2019-03-29	$29.06	$29.25	$28.81	$29.02	$29.02	537,044
2019-03-28	$28.43	$29.13	$28.38	$28.74	$28.74	624,619
2019-03-27	$30.09	$30.22	$28.22	$28.77	$28.77	1,382,952
2019-03-26	$29.73	$30.28	$29.38	$30.21	$30.21	1,339,892
2019-03-25	$28.20	$29.27	$28.03	$29.16	$29.16	502,252
2019-03-22	$29.39	$29.57	$28.20	$28.20	$28.20	624,544
2019-03-21	$28.82	$29.61	$28.82	$29.60	$29.60	416,186
2019-03-20	$28.82	$29.30	$28.60	$28.82	$28.82	505,958
2019-03-19	$28.77	$29.20	$28.27	$28.89	$28.89	514,785
2019-03-18	$28.41	$28.93	$28.25	$28.58	$28.58	429,203
2019-03-15	$28.87	$28.95	$28.40	$28.51	$28.51	709,190
2019-03-14	$28.42	$28.97	$28.27	$28.88	$28.88	700,505
2019-03-13	$28.53	$28.85	$28.23	$28.59	$28.59	817,518
2019-03-12	$28.16	$28.56	$27.92	$28.54	$28.54	586,144
2019-03-11	$28.30	$28.42	$28.00	$28.36	$28.36	598,275
2019-03-08	$27.28	$28.40	$27.06	$28.24	$28.24	1,538,019
2019-03-07	$26.45	$27.91	$26.23	$27.45	$27.45	2,398,048
2019-03-06	$27.11	$27.11	$26.25	$26.33	$26.33	615,997
2019-03-05	$27.30	$27.48	$27.01	$27.17	$27.17	408,195
2019-03-04	$28.38	$28.47	$27.09	$27.39	$27.39	923,662
2019-03-01	$28.22	$28.47	$27.70	$28.35	$28.35	627,060
2019-02-28	$28.55	$28.59	$27.96	$27.96	$27.96	2,118,935
2019-02-27	$27.54	$28.69	$27.27	$28.58	$28.58	1,507,520
2019-02-26	$28.12	$28.70	$27.87	$28.58	$28.58	1,243,091
2019-02-25	$27.94	$28.37	$27.61	$28.22	$28.22	1,417,775
2019-02-22	$25.73	$28.00	$25.15	$27.39	$27.39	1,369,826
2019-02-21	$26.02	$26.25	$25.59	$25.95	$25.95	1,010,771
2019-02-20	$26.51	$26.51	$25.99	$26.25	$26.25	357,189
2019-02-19	$26.34	$26.54	$26.17	$26.30	$26.30	495,949
2019-02-15	$25.97	$26.25	$25.65	$26.24	$26.24	416,767
2019-02-14	$25.36	$25.97	$25.28	$25.84	$25.84	402,389
2019-02-13	$25.60	$25.60	$25.03	$25.36	$25.36	759,045
2019-02-12	$25.05	$25.43	$24.93	$25.39	$25.39	413,649
2019-02-11	$24.82	$25.06	$24.43	$24.84	$24.84	312,292
2019-02-08	$23.62	$24.50	$23.62	$24.48	$24.48	427,603
2019-02-07	$24.20	$24.45	$23.51	$23.74	$23.74	1,077,597
2019-02-06	$24.61	$24.77	$24.35	$24.59	$24.59	551,565
2019-02-05	$24.58	$24.62	$24.22	$24.56	$24.56	770,263
2019-02-04	$23.75	$24.68	$23.75	$24.59	$24.59	577,648
2019-02-01	$23.49	$23.65	$23.39	$23.60	$23.60	450,165
2019-01-31	$22.76	$23.61	$22.75	$23.47	$23.47	558,182
2019-01-30	$22.65	$22.77	$22.38	$22.68	$22.68	541,217
2019-01-29	$22.77	$22.77	$22.25	$22.41	$22.41	359,198
2019-01-28	$22.94	$23.07	$22.65	$22.84	$22.84	503,522
2019-01-25	$22.03	$22.96	$22.03	$22.84	$22.84	605,568
2019-01-24	$21.90	$22.39	$21.82	$22.11	$22.11	654,642
2019-01-23	$20.79	$21.40	$20.79	$21.37	$21.37	547,055
2019-01-22	$20.56	$20.80	$20.37	$20.68	$20.68	452,013
2019-01-18	$19.94	$20.73	$19.77	$20.52	$20.52	445,852
2019-01-17	$19.56	$19.99	$19.52	$19.89	$19.89	327,623
2019-01-16	$19.95	$20.04	$19.57	$19.60	$19.60	194,190
2019-01-15	$19.28	$19.97	$19.28	$19.88	$19.88	316,507
2019-01-14	$19.63	$19.70	$19.13	$19.27	$19.27	265,041
2019-01-11	$19.94	$20.05	$19.59	$19.97	$19.97	187,252
2019-01-10	$19.74	$20.03	$19.57	$20.03	$20.03	221,320
2019-01-09	$20.24	$20.30	$19.69	$19.93	$19.93	228,113
2019-01-08	$19.97	$20.22	$19.70	$20.14	$20.14	531,501
2019-01-07	$19.13	$19.76	$19.03	$19.71	$19.71	312,200
2019-01-04	$18.30	$19.41	$18.21	$19.14	$19.14	457,687
2019-01-03	$18.05	$18.38	$17.78	$18.04	$18.04	455,283
2019-01-02	$18.50	$18.69	$18.27	$18.63	$18.63	447,330
2018-12-31	$18.98	$18.99	$18.51	$18.86	$18.86	410,157
2018-12-28	$18.92	$19.22	$18.49	$18.63	$18.63	349,809
2018-12-27	$17.87	$18.82	$17.85	$18.82	$18.82	401,108
2018-12-26	$17.61	$18.46	$17.20	$18.42	$18.42	348,966
2018-12-24	$17.38	$17.57	$17.16	$17.17	$17.17	254,332
2018-12-21	$18.78	$18.78	$17.41	$17.57	$17.57	1,018,097
2018-12-20	$18.92	$19.08	$18.09	$18.56	$18.56	339,156
2018-12-19	$18.82	$19.50	$18.72	$18.98	$18.98	496,198
2018-12-18	$18.88	$19.14	$18.65	$18.89	$18.89	251,522
2018-12-17	$18.93	$19.08	$18.47	$18.64	$18.64	609,230
2018-12-14	$19.66	$19.95	$19.16	$19.20	$19.20	285,416
2018-12-13	$19.97	$20.24	$19.68	$19.95	$19.95	306,214
2018-12-12	$19.62	$20.29	$19.55	$19.97	$19.97	304,110
2018-12-11	$19.77	$19.78	$18.95	$19.28	$19.28	265,071
2018-12-10	$18.97	$19.47	$18.96	$19.36	$19.36	352,726
2018-12-07	$19.56	$19.71	$18.76	$18.97	$18.97	440,512
2018-12-06	$18.55	$19.79	$18.42	$19.63	$19.63	688,726
2018-12-04	$18.75	$18.90	$18.42	$18.51	$18.51	442,309
2018-12-03	$19.23	$19.27	$18.52	$18.88	$18.88	439,072
2018-11-30	$18.80	$19.26	$18.65	$18.87	$18.87	411,633
2018-11-29	$18.55	$19.03	$18.49	$18.78	$18.78	442,609
2018-11-28	$18.23	$18.83	$18.20	$18.76	$18.76	745,371
2018-11-27	$18.35	$18.55	$17.97	$18.00	$18.00	493,754
2018-11-26	$18.49	$18.62	$18.07	$18.35	$18.35	1,208,521
2018-11-23	$18.11	$18.50	$16.98	$18.28	$18.28	396,620
2018-11-21	$18.16	$18.75	$17.97	$18.31	$18.31	978,152
2018-11-20	$18.83	$19.00	$18.04	$18.15	$18.15	842,554
2018-11-19	$20.11	$20.19	$19.04	$19.24	$19.24	643,551
2018-11-16	$20.06	$20.40	$19.90	$20.24	$20.24	743,145
2018-11-15	$20.09	$20.43	$19.63	$20.28	$20.28	643,817
2018-11-14	$20.40	$20.77	$19.96	$19.98	$19.98	546,643
2018-11-13	$20.53	$20.62	$19.89	$20.26	$20.26	729,858
2018-11-12	$21.12	$21.15	$19.63	$20.36	$20.36	1,026,238
2018-11-09	$22.03	$22.67	$20.50	$21.06	$21.06	1,175,639
2018-11-08	$23.05	$23.52	$22.73	$23.23	$23.23	386,938
2018-11-07	$21.80	$23.05	$21.75	$22.77	$22.77	400,504
2018-11-06	$21.72	$22.28	$21.54	$21.62	$21.62	317,494
2018-11-05	$23.32	$23.32	$21.57	$22.04	$22.04	739,842
2018-11-02	$23.05	$23.60	$23.05	$23.38	$23.38	446,891
2018-11-01	$22.55	$23.23	$22.29	$23.03	$23.03	432,403
2018-10-31	$22.40	$22.91	$22.33	$22.60	$22.60	457,651
2018-10-30	$21.06	$22.13	$20.88	$22.10	$22.10	484,104
2018-10-29	$21.51	$21.81	$20.64	$21.05	$21.05	577,707
2018-10-26	$20.63	$21.51	$20.41	$20.97	$20.97	387,593
2018-10-25	$21.09	$21.53	$20.86	$21.20	$21.20	436,034
2018-10-24	$21.12	$21.45	$20.38	$20.41	$20.41	462,222
2018-10-23	$20.83	$21.25	$20.24	$21.10	$21.10	291,139
2018-10-22	$20.84	$21.36	$20.83	$21.19	$21.19	375,621
2018-10-19	$21.66	$21.69	$20.61	$20.64	$20.64	546,172
2018-10-18	$21.94	$22.07	$21.25	$21.61	$21.61	448,430
2018-10-17	$22.20	$22.25	$21.69	$22.13	$22.13	397,739
2018-10-16	$21.76	$22.48	$21.60	$22.27	$22.27	419,095
2018-10-15	$21.66	$21.83	$21.19	$21.50	$21.50	282,252
2018-10-12	$21.75	$22.25	$21.58	$21.87	$21.87	332,083
2018-10-11	$21.62	$22.31	$21.12	$21.36	$21.36	579,800
2018-10-10	$22.86	$22.88	$21.56	$21.85	$21.85	814,919
2018-10-09	$23.08	$23.85	$23.08	$23.41	$23.41	450,274
2018-10-08	$23.64	$24.06	$22.68	$23.21	$23.21	415,323
2018-10-05	$23.59	$23.90	$22.90	$23.58	$23.58	568,435
2018-10-04	$24.13	$24.15	$23.50	$23.58	$23.58	378,698
2018-10-03	$24.45	$24.79	$24.14	$24.30	$24.30	357,407
2018-10-02	$25.01	$25.14	$24.25	$24.36	$24.36	362,320
2018-10-01	$26.19	$26.24	$25.03	$25.12	$25.12	345,890
2018-09-28	$25.95	$26.40	$25.90	$25.95	$25.95	319,923
2018-09-27	$25.80	$26.05	$25.35	$26.00	$26.00	361,672
2018-09-26	$26.15	$26.15	$25.65	$25.80	$25.80	442,632
2018-09-25	$25.80	$26.30	$25.80	$26.15	$26.15	181,824
2018-09-24	$25.55	$25.90	$24.56	$25.75	$25.75	294,765
2018-09-21	$26.60	$26.65	$25.65	$25.70	$25.70	668,894
2018-09-20	$26.35	$26.65	$25.86	$26.60	$26.60	286,238
2018-09-19	$27.15	$27.15	$25.93	$26.10	$26.10	435,251
2018-09-18	$26.55	$27.40	$26.50	$27.20	$27.20	411,374
2018-09-17	$27.15	$27.30	$26.55	$26.75	$26.75	329,481
2018-09-14	$26.70	$27.40	$26.31	$27.10	$27.10	448,471
2018-09-13	$26.70	$26.98	$26.35	$26.65	$26.65	304,038
2018-09-12	$26.25	$26.65	$25.40	$26.60	$26.60	354,188
2018-09-11	$26.30	$26.75	$26.05	$26.40	$26.40	512,925
2018-09-10	$26.60	$26.60	$26.05	$26.40	$26.40	229,438
2018-09-07	$26.55	$27.23	$26.35	$26.45	$26.45	425,015
2018-09-06	$26.55	$26.85	$26.15	$26.70	$26.70	443,736
2018-09-05	$27.15	$27.20	$25.75	$26.55	$26.55	411,742
2018-09-04	$27.10	$27.30	$26.80	$27.25	$27.25	440,018
2018-08-31	$26.55	$26.90	$26.40	$26.90	$26.90	262,196
2018-08-30	$26.40	$26.90	$26.40	$26.65	$26.65	384,284
2018-08-29	$26.50	$26.55	$26.13	$26.30	$26.30	314,527
2018-08-28	$26.45	$26.50	$26.15	$26.40	$26.40	352,705
2018-08-27	$26.45	$26.75	$26.20	$26.35	$26.35	461,409
2018-08-24	$24.95	$26.30	$24.80	$26.00	$26.00	601,931
2018-08-23	$24.50	$25.08	$24.50	$24.80	$24.80	312,651
2018-08-22	$24.75	$25.00	$24.55	$24.85	$24.85	319,432
2018-08-21	$24.85	$25.20	$24.60	$24.70	$24.70	346,579
2018-08-20	$25.05	$25.20	$24.85	$24.95	$24.95	437,576
2018-08-17	$24.55	$25.00	$24.43	$24.95	$24.95	382,827
2018-08-16	$23.95	$24.78	$23.90	$24.50	$24.50	634,943
2018-08-15	$23.80	$24.00	$23.50	$23.75	$23.75	328,730
2018-08-14	$23.75	$24.10	$23.40	$24.05	$24.05	383,366
2018-08-13	$24.00	$24.25	$23.55	$23.80	$23.80	268,829
2018-08-10	$23.90	$24.20	$23.80	$24.03	$24.03	292,347
2018-08-09	$23.95	$24.30	$23.95	$24.05	$24.05	252,379
2018-08-08	$24.05	$24.30	$23.80	$23.85	$23.85	455,034
2018-08-07	$24.20	$24.50	$23.90	$24.10	$24.10	660,328
2018-08-06	$23.45	$24.20	$23.21	$24.10	$24.10	494,447
2018-08-03	$24.25	$24.52	$22.90	$23.55	$23.55	596,425
2018-08-02	$23.10	$25.20	$22.35	$24.10	$24.10	1,404,901
2018-08-01	$23.20	$24.50	$23.15	$24.20	$24.20	1,093,799
2018-07-31	$23.00	$23.38	$22.65	$23.20	$23.20	724,673
2018-07-30	$23.85	$23.85	$22.60	$23.00	$23.00	992,880
2018-07-27	$24.45	$24.45	$23.05	$23.35	$23.35	525,746
2018-07-26	$24.50	$24.73	$23.80	$24.50	$24.50	564,875
2018-07-25	$23.60	$24.65	$23.40	$24.45	$24.45	623,750
2018-07-24	$23.80	$24.35	$23.10	$23.50	$23.50	760,655
2018-07-23	$23.40	$23.60	$23.15	$23.50	$23.50	301,123
2018-07-20	$22.95	$23.25	$22.85	$23.25	$23.25	393,665
2018-07-19	$22.80	$23.10	$22.65	$23.00	$23.00	405,095
2018-07-18	$22.50	$22.90	$22.25	$22.75	$22.75	511,275
2018-07-17	$22.10	$22.45	$21.95	$22.45	$22.45	260,735
2018-07-16	$22.20	$22.28	$21.75	$22.10	$22.10	375,793
2018-07-13	$21.70	$22.15	$21.45	$22.10	$22.10	411,711
2018-07-12	$21.60	$21.90	$21.45	$21.65	$21.65	604,733
2018-07-11	$21.55	$22.15	$21.25	$21.50	$21.50	661,694
2018-07-10	$22.30	$22.50	$21.55	$21.70	$21.70	299,479
2018-07-09	$22.30	$22.40	$22.10	$22.25	$22.25	263,320
2018-07-06	$21.90	$22.20	$21.90	$22.20	$22.20	224,159
2018-07-05	$21.50	$22.03	$21.40	$21.95	$21.95	337,593
2018-07-03	$21.85	$21.95	$21.45	$21.65	$21.65	208,497
2018-07-02	$21.00	$21.85	$20.85	$21.80	$21.80	414,327
2018-06-29	$21.15	$21.20	$20.75	$21.10	$21.10	482,805
2018-06-28	$20.40	$21.10	$20.21	$20.95	$20.95	596,157
2018-06-27	$21.30	$21.45	$20.60	$20.60	$20.60	466,124
2018-06-26	$21.40	$21.83	$21.33	$21.35	$21.35	615,668
2018-06-25	$21.65	$21.90	$21.10	$21.55	$21.55	682,558
2018-06-22	$23.55	$23.60	$22.50	$22.55	$22.55	824,103
2018-06-21	$23.60	$23.60	$22.85	$23.30	$23.30	602,612
2018-06-20	$23.80	$24.08	$23.55	$23.65	$23.65	487,211
2018-06-19	$23.55	$23.75	$23.05	$23.65	$23.65	816,345
2018-06-18	$23.30	$23.70	$23.20	$23.70	$23.70	460,146
2018-06-15	$23.15	$23.45	$23.03	$23.45	$23.45	838,560
2018-06-14	$22.95	$23.38	$22.93	$23.33	$23.33	631,520
2018-06-13	$22.85	$22.98	$22.60	$22.85	$22.85	501,627
2018-06-12	$22.35	$22.85	$22.33	$22.65	$22.65	630,383
2018-06-11	$22.25	$22.45	$22.15	$22.35	$22.35	457,503
2018-06-08	$22.05	$22.40	$22.00	$22.25	$22.25	413,718
2018-06-07	$22.25	$22.40	$21.90	$21.95	$21.95	571,511
2018-06-06	$21.80	$22.20	$21.65	$22.15	$22.15	804,881
2018-06-05	$21.10	$21.89	$21.10	$21.75	$21.75	1,535,448
2018-06-04	$19.75	$21.15	$19.75	$21.05	$21.05	1,472,090
2018-06-01	$19.50	$19.70	$19.33	$19.50	$19.50	550,902
2018-05-31	$19.45	$19.55	$19.28	$19.35	$19.35	355,099
2018-05-30	$19.40	$19.55	$19.25	$19.50	$19.50	437,176
2018-05-29	$18.95	$19.45	$18.75	$19.35	$19.35	656,293
2018-05-25	$19.00	$19.20	$18.80	$19.10	$19.10	359,113
2018-05-24	$18.80	$19.01	$18.60	$18.90	$18.90	290,818
2018-05-23	$18.50	$18.98	$18.45	$18.90	$18.90	279,291
2018-05-22	$19.20	$19.20	$18.55	$18.60	$18.60	265,878
2018-05-21	$18.95	$19.20	$18.90	$19.05	$19.05	377,991
2018-05-18	$18.50	$18.90	$18.40	$18.80	$18.80	451,045
2018-05-17	$18.35	$18.55	$18.30	$18.50	$18.50	283,469
2018-05-16	$18.05	$18.50	$18.05	$18.45	$18.45	442,754
2018-05-15	$17.80	$18.30	$17.75	$18.10	$18.10	287,020
2018-05-14	$18.30	$18.60	$17.95	$18.15	$18.15	394,415
2018-05-11	$18.30	$18.45	$18.10	$18.30	$18.30	400,435
2018-05-10	$18.30	$18.50	$18.14	$18.45	$18.45	460,515
2018-05-09	$18.00	$18.30	$17.95	$18.20	$18.20	572,711
2018-05-08	$17.00	$18.25	$17.00	$18.15	$18.15	720,537
2018-05-07	$18.20	$18.40	$17.75	$18.20	$18.20	443,939
2018-05-04	$17.35	$18.85	$17.00	$18.00	$18.00	932,712
2018-05-03	$16.60	$16.70	$16.15	$16.60	$16.60	364,029
2018-05-02	$16.75	$16.83	$16.50	$16.60	$16.60	380,084
2018-05-01	$16.80	$16.85	$16.50	$16.75	$16.75	318,950
2018-04-30	$16.60	$16.95	$16.55	$16.80	$16.80	321,284
2018-04-27	$16.95	$16.95	$16.50	$16.70	$16.70	274,805
2018-04-26	$16.30	$16.85	$16.25	$16.80	$16.80	355,974
2018-04-25	$16.30	$16.40	$15.85	$16.35	$16.35	349,950
2018-04-24	$16.45	$16.80	$16.15	$16.35	$16.35	225,438
2018-04-23	$16.90	$17.15	$16.50	$16.55	$16.55	347,815
2018-04-20	$16.30	$16.50	$16.30	$16.35	$16.35	379,492
2018-04-19	$16.45	$16.60	$16.30	$16.40	$16.40	326,115
2018-04-18	$16.45	$16.58	$16.25	$16.45	$16.45	319,184
2018-04-17	$15.90	$16.40	$15.83	$16.35	$16.35	488,084
2018-04-16	$15.80	$15.93	$15.65	$15.85	$15.85	215,098
2018-04-13	$16.05	$16.20	$15.55	$15.70	$15.70	189,788
2018-04-12	$15.85	$16.15	$15.75	$16.05	$16.05	185,009
2018-04-11	$15.35	$15.83	$15.35	$15.70	$15.70	233,248
2018-04-10	$15.30	$15.65	$15.18	$15.50	$15.50	278,433
2018-04-09	$14.95	$15.35	$14.81	$15.05	$15.05	721,647
2018-04-06	$15.25	$15.40	$14.98	$15.05	$15.05	265,502
2018-04-05	$15.65	$15.65	$15.20	$15.30	$15.30	256,145
2018-04-04	$15.60	$15.75	$15.13	$15.50	$15.50	437,561
2018-04-03	$16.05	$16.30	$15.65	$15.85	$15.85	533,603
2018-04-02	$16.35	$16.40	$15.80	$16.05	$16.05	867,974
2018-03-29	$15.75	$16.60	$15.70	$16.35	$16.35	841,197
2018-03-28	$15.25	$15.83	$15.20	$15.70	$15.70	1,143,145
2018-03-27	$16.00	$16.30	$15.75	$15.75	$15.75	844,274
2018-03-26	$15.15	$15.95	$15.15	$15.85	$15.85	520,186
2018-03-23	$15.15	$15.55	$15.10	$15.15	$15.15	409,076
2018-03-22	$15.25	$15.40	$15.05	$15.10	$15.10	230,921
2018-03-21	$15.40	$15.45	$15.25	$15.40	$15.40	205,329
2018-03-20	$15.30	$15.65	$15.30	$15.40	$15.40	299,908
2018-03-19	$15.50	$15.60	$15.00	$15.55	$15.55	324,102
2018-03-16	$15.70	$15.90	$15.45	$15.75	$15.75	655,364
2018-03-15	$15.65	$15.75	$15.40	$15.70	$15.70	291,096
2018-03-14	$15.55	$16.01	$15.35	$15.45	$15.45	569,530
2018-03-13	$15.80	$15.94	$15.40	$15.55	$15.55	281,906
2018-03-12	$15.70	$15.80	$15.60	$15.75	$15.75	236,286
2018-03-09	$15.40	$15.65	$15.35	$15.60	$15.60	290,674
2018-03-08	$15.65	$15.65	$15.10	$15.35	$15.35	285,635
2018-03-07	$15.20	$15.60	$15.20	$15.60	$15.60	292,212
2018-03-06	$15.25	$15.55	$15.05	$15.35	$15.35	278,802
2018-03-05	$15.25	$15.40	$15.00	$15.15	$15.15	459,204
2018-03-02	$14.30	$15.35	$14.25	$15.25	$15.25	578,999
2018-03-01	$14.45	$14.68	$14.20	$14.50	$14.50	417,448
2018-02-28	$14.25	$14.70	$14.25	$14.45	$14.45	574,391
2018-02-27	$14.25	$14.40	$14.10	$14.30	$14.30	408,062
2018-02-26	$14.10	$14.50	$14.05	$14.25	$14.25	341,964
2018-02-23	$14.50	$14.60	$14.15	$14.25	$14.25	463,367
2018-02-22	$14.35	$14.60	$14.20	$14.55	$14.55	503,317
2018-02-21	$14.70	$14.95	$14.15	$14.35	$14.35	2,094,417
2018-02-20	$12.50	$13.25	$12.47	$13.10	$13.10	637,985
2018-02-16	$12.50	$12.75	$12.35	$12.45	$12.45	380,696
2018-02-15	$11.90	$12.55	$11.70	$12.50	$12.50	492,737
2018-02-14	$11.40	$11.95	$11.40	$11.85	$11.85	394,358
2018-02-13	$11.05	$11.55	$10.93	$11.35	$11.35	361,690
2018-02-12	$11.20	$11.26	$11.00	$11.10	$11.10	299,666
2018-02-09	$11.05	$11.70	$10.80	$11.20	$11.20	427,591
2018-02-08	$11.30	$11.35	$10.85	$10.93	$10.93	384,767
2018-02-07	$11.25	$11.50	$11.15	$11.35	$11.35	227,592
2018-02-06	$11.15	$11.40	$10.95	$11.30	$11.30	376,102
2018-02-05	$11.50	$11.60	$11.10	$11.15	$11.15	395,433
2018-02-02	$11.90	$11.98	$11.48	$11.60	$11.60	420,900
2018-02-01	$11.95	$12.15	$11.80	$11.95	$11.95	363,636
2018-01-31	$11.85	$12.05	$11.78	$11.95	$11.95	404,564
2018-01-30	$11.55	$11.85	$11.45	$11.80	$11.80	418,145
2018-01-29	$12.00	$12.05	$11.60	$11.65	$11.65	313,041
2018-01-26	$11.80	$12.08	$11.70	$12.00	$12.00	275,757
2018-01-25	$11.85	$11.95	$11.50	$11.80	$11.80	314,177
2018-01-24	$11.95	$12.00	$11.65	$11.75	$11.75	428,715
2018-01-23	$11.90	$12.05	$11.65	$11.95	$11.95	400,637
2018-01-22	$12.00	$12.05	$11.73	$11.80	$11.80	267,197
2018-01-19	$11.95	$12.00	$11.75	$11.95	$11.95	228,218
2018-01-18	$11.95	$12.00	$11.85	$11.95	$11.95	281,731
2018-01-17	$12.00	$12.05	$11.70	$11.98	$11.98	454,512
2018-01-16	$12.55	$12.75	$11.75	$11.90	$11.90	682,512
2018-01-12	$12.30	$12.65	$12.20	$12.55	$12.55	453,586
2018-01-11	$12.10	$12.35	$12.00	$12.25	$12.25	316,113
2018-01-10	$12.05	$12.10	$11.90	$12.10	$12.10	242,649
2018-01-09	$12.05	$12.15	$11.88	$12.00	$12.00	258,956
2018-01-08	$12.10	$12.13	$11.85	$12.05	$12.05	373,258
2018-01-05	$11.85	$12.30	$11.80	$12.05	$12.05	493,164
2018-01-04	$11.70	$11.90	$11.60	$11.85	$11.85	279,681
2018-01-03	$11.60	$11.80	$11.57	$11.65	$11.65	267,377
2018-01-02	$11.60	$11.83	$11.50	$11.60	$11.60	522,234
2017-12-29	$11.50	$11.60	$11.33	$11.50	$11.50	404,926
2017-12-28	$11.40	$11.60	$11.35	$11.60	$11.60	291,399
2017-12-27	$11.55	$11.60	$11.25	$11.40	$11.40	299,444
2017-12-26	$11.25	$11.60	$10.96	$11.45	$11.45	316,572
2017-12-22	$11.50	$11.60	$11.30	$11.40	$11.40	205,402
2017-12-21	$11.50	$11.58	$11.35	$11.50	$11.50	220,737
2017-12-20	$11.45	$11.65	$11.15	$11.50	$11.50	334,604
2017-12-19	$11.80	$11.80	$11.50	$11.50	$11.50	272,113
2017-12-18	$12.45	$12.45	$11.70	$11.85	$11.85	396,700
2017-12-15	$11.80	$12.35	$11.65	$12.30	$12.30	705,702
2017-12-14	$11.50	$12.28	$11.40	$11.80	$11.80	727,623
2017-12-13	$11.05	$11.15	$11.00	$11.05	$11.05	361,645
2017-12-12	$11.00	$11.15	$10.95	$11.10	$11.10	287,433
2017-12-11	$11.15	$11.20	$11.00	$11.00	$11.00	320,530
2017-12-08	$11.20	$11.35	$11.05	$11.15	$11.15	335,683
2017-12-07	$11.20	$11.45	$10.98	$11.10	$11.10	509,465
2017-12-06	$11.00	$11.28	$11.00	$11.20	$11.20	814,480
2017-12-05	$11.05	$11.25	$11.00	$11.05	$11.05	298,083
2017-12-04	$11.20	$11.30	$10.95	$11.05	$11.05	425,133
2017-12-01	$11.10	$11.20	$10.90	$11.05	$11.05	294,468
2017-11-30	$11.25	$11.25	$11.05	$11.10	$11.10	376,994
2017-11-29	$11.25	$11.35	$11.00	$11.15	$11.15	291,889
2017-11-28	$11.30	$11.35	$11.05	$11.20	$11.20	528,814
2017-11-27	$11.15	$11.38	$11.10	$11.25	$11.25	728,271
2017-11-24	$11.10	$11.25	$11.00	$11.15	$11.15	204,125
2017-11-22	$11.20	$11.25	$11.05	$11.05	$11.05	282,078
2017-11-21	$11.25	$11.30	$11.20	$11.25	$11.25	327,463
2017-11-20	$11.45	$11.45	$11.15	$11.20	$11.20	710,508
2017-11-17	$11.15	$11.40	$11.15	$11.30	$11.30	262,739
2017-11-16	$11.00	$11.30	$11.00	$11.25	$11.25	221,024
2017-11-15	$11.05	$11.15	$10.90	$10.90	$10.90	213,857
2017-11-14	$11.25	$11.30	$10.90	$11.10	$11.10	438,364
2017-11-13	$11.00	$11.30	$10.95	$11.20	$11.20	329,020
2017-11-10	$11.15	$11.30	$11.10	$11.10	$11.10	251,875
2017-11-09	$11.35	$11.45	$11.20	$11.25	$11.25	185,413
2017-11-08	$11.30	$11.55	$11.25	$11.50	$11.50	506,046
2017-11-07	$11.70	$11.70	$11.30	$11.40	$11.40	418,576
2017-11-06	$12.10	$12.10	$11.45	$11.75	$11.75	676,545
2017-11-03	$11.55	$12.30	$11.55	$12.10	$12.10	935,050
2017-11-02	$13.50	$13.65	$11.45	$11.53	$11.53	1,393,174
2017-11-01	$14.05	$14.13	$13.50	$13.95	$13.95	373,378
2017-10-31	$14.05	$14.35	$13.90	$14.05	$14.05	466,411
2017-10-30	$14.30	$14.30	$13.70	$13.90	$13.90	331,028
2017-10-27	$14.40	$14.60	$14.23	$14.30	$14.30	390,060
2017-10-26	$14.40	$14.55	$14.25	$14.35	$14.35	213,875
2017-10-25	$14.45	$14.68	$14.20	$14.30	$14.30	301,932
2017-10-24	$14.15	$14.58	$14.10	$14.40	$14.40	299,679
2017-10-23	$14.60	$14.60	$14.15	$14.25	$14.25	302,838
2017-10-20	$14.60	$14.60	$14.40	$14.55	$14.55	390,966
2017-10-19	$14.90	$14.90	$14.36	$14.40	$14.40	385,106
2017-10-18	$14.70	$14.98	$14.60	$14.90	$14.90	498,459
2017-10-17	$14.75	$14.85	$14.50	$14.70	$14.70	281,992
2017-10-16	$14.75	$14.75	$14.40	$14.65	$14.65	412,252
2017-10-13	$14.85	$14.93	$14.75	$14.75	$14.75	259,093
2017-10-12	$14.80	$14.96	$14.70	$14.80	$14.80	228,858
2017-10-11	$14.90	$15.05	$14.80	$14.85	$14.85	357,632
2017-10-10	$14.90	$15.10	$14.60	$14.90	$14.90	694,045
2017-10-09	$14.75	$14.80	$14.30	$14.45	$14.45	264,043
2017-10-06	$14.65	$14.80	$14.40	$14.70	$14.70	932,068
2017-10-05	$14.50	$14.85	$14.45	$14.70	$14.70	378,591
2017-10-04	$14.50	$14.60	$14.30	$14.50	$14.50	416,857
2017-10-03	$14.35	$14.50	$14.23	$14.45	$14.45	734,827
2017-10-02	$13.55	$14.30	$13.55	$14.25	$14.25	924,135
2017-09-29	$13.45	$13.63	$13.16	$13.55	$13.55	351,273
2017-09-28	$13.35	$13.55	$13.25	$13.40	$13.40	377,610
2017-09-27	$13.75	$13.80	$13.25	$13.30	$13.30	614,874
2017-09-26	$13.70	$13.88	$13.50	$13.65	$13.65	558,186
2017-09-25	$13.80	$13.85	$13.10	$13.70	$13.70	804,980
2017-09-22	$13.90	$14.00	$13.80	$13.85	$13.85	455,139
2017-09-21	$13.70	$13.75	$13.50	$13.70	$13.70	215,965
2017-09-20	$13.70	$14.00	$13.60	$13.65	$13.65	407,852
2017-09-19	$13.70	$13.75	$13.58	$13.65	$13.65	124,610
2017-09-18	$13.65	$13.85	$13.55	$13.70	$13.70	337,005
2017-09-15	$13.55	$13.70	$13.30	$13.60	$13.60	597,318
2017-09-14	$13.45	$13.55	$13.35	$13.50	$13.50	91,446
2017-09-13	$13.55	$13.60	$13.43	$13.45	$13.45	106,882
2017-09-12	$13.60	$13.75	$13.45	$13.60	$13.60	193,953
2017-09-11	$13.15	$13.70	$13.15	$13.65	$13.65	270,005
2017-09-08	$13.25	$13.35	$12.90	$13.00	$13.00	181,369
2017-09-07	$13.45	$13.45	$13.10	$13.30	$13.30	196,756
2017-09-06	$13.65	$13.65	$13.30	$13.50	$13.50	189,093
2017-09-05	$13.55	$13.90	$13.53	$13.60	$13.60	338,833
2017-09-01	$13.40	$13.85	$13.35	$13.60	$13.60	446,071
2017-08-31	$13.25	$13.45	$13.20	$13.40	$13.40	240,639
2017-08-30	$13.25	$13.35	$13.10	$13.10	$13.10	253,530
2017-08-29	$12.75	$13.28	$12.65	$13.25	$13.25	382,952
2017-08-28	$12.75	$12.90	$12.60	$12.85	$12.85	192,288
2017-08-25	$12.90	$12.90	$12.60	$12.80	$12.80	238,804
2017-08-24	$13.10	$13.15	$12.70	$12.80	$12.80	217,884
2017-08-23	$12.80	$13.10	$12.80	$13.05	$13.05	136,667
2017-08-22	$12.95	$13.15	$12.90	$13.00	$13.00	245,527
2017-08-21	$12.80	$13.00	$12.73	$12.95	$12.95	286,260
2017-08-18	$12.70	$13.05	$12.70	$12.95	$12.95	323,112
2017-08-17	$12.85	$12.99	$12.75	$12.85	$12.85	417,351
2017-08-16	$13.30	$13.30	$12.95	$13.00	$13.00	212,039
2017-08-15	$13.20	$13.73	$13.15	$13.35	$13.35	401,492
2017-08-14	$12.90	$13.30	$12.85	$13.15	$13.15	367,040
2017-08-11	$12.85	$12.93	$12.70	$12.80	$12.80	354,617
2017-08-10	$12.80	$12.90	$12.70	$12.80	$12.80	412,918
2017-08-09	$12.85	$13.05	$12.66	$12.95	$12.95	244,733
2017-08-08	$13.05	$13.24	$12.90	$13.05	$13.05	298,424
2017-08-07	$13.05	$13.23	$12.95	$13.05	$13.05	197,246
2017-08-04	$13.15	$13.15	$12.85	$13.05	$13.05	285,037
2017-08-03	$12.95	$13.20	$12.85	$13.15	$13.15	348,932
2017-08-02	$13.40	$13.50	$12.85	$12.95	$12.95	430,166
2017-08-01	$13.60	$13.63	$13.10	$13.35	$13.35	494,359
2017-07-31	$12.95	$13.65	$12.80	$13.55	$13.55	741,897
2017-07-28	$13.55	$13.80	$12.93	$13.00	$13.00	677,765
2017-07-27	$12.40	$14.05	$12.25	$13.50	$13.50	2,475,090
2017-07-26	$11.35	$11.58	$11.30	$11.40	$11.40	279,560
2017-07-25	$11.30	$11.65	$11.25	$11.45	$11.45	260,147
2017-07-24	$11.55	$11.65	$11.25	$11.35	$11.35	337,394
2017-07-21	$11.65	$11.80	$11.45	$11.70	$11.70	255,758
2017-07-20	$11.60	$11.80	$11.45	$11.55	$11.55	322,454
2017-07-19	$11.65	$12.00	$11.60	$11.65	$11.65	271,425
2017-07-18	$11.55	$11.80	$11.45	$11.75	$11.75	249,413
2017-07-17	$11.45	$11.70	$11.40	$11.65	$11.65	228,865
2017-07-14	$11.60	$11.75	$11.50	$11.60	$11.60	160,470
2017-07-13	$11.65	$11.70	$11.40	$11.65	$11.65	250,534
2017-07-12	$11.80	$11.90	$11.60	$11.70	$11.70	213,537
2017-07-11	$11.55	$11.70	$11.40	$11.70	$11.70	355,690
2017-07-10	$11.55	$11.63	$11.35	$11.55	$11.55	260,901
2017-07-07	$11.40	$11.70	$11.35	$11.50	$11.50	438,988
2017-07-06	$10.75	$11.35	$10.70	$11.35	$11.35	745,915
2017-07-05	$10.85	$11.05	$10.85	$10.95	$10.95	480,939
2017-07-03	$11.00	$11.08	$10.93	$11.00	$11.00	256,949
2017-06-30	$11.00	$11.15	$10.90	$11.00	$11.00	261,000
2017-06-29	$11.45	$11.45	$10.90	$11.05	$11.05	316,343
2017-06-28	$11.30	$11.63	$11.23	$11.45	$11.45	515,549
2017-06-27	$11.65	$11.73	$11.21	$11.25	$11.25	422,353
2017-06-26	$11.85	$11.88	$11.40	$11.70	$11.70	323,455
2017-06-23	$11.95	$11.95	$11.65	$11.85	$11.85	406,246
2017-06-22	$11.75	$11.95	$11.55	$11.90	$11.90	364,652
2017-06-21	$11.45	$11.80	$11.45	$11.75	$11.75	424,753
2017-06-20	$11.65	$11.90	$11.48	$11.55	$11.55	466,877
2017-06-19	$11.45	$11.90	$11.30	$11.60	$11.60	577,217
2017-06-16	$11.25	$11.35	$11.10	$11.35	$11.35	830,970
2017-06-15	$11.20	$11.30	$11.00	$11.25	$11.25	394,237
2017-06-14	$11.45	$11.58	$11.03	$11.20	$11.20	369,894
2017-06-13	$11.30	$11.55	$11.30	$11.45	$11.45	429,158
2017-06-12	$11.15	$11.35	$10.95	$11.20	$11.20	570,406
2017-06-09	$11.50	$11.80	$11.00	$11.25	$11.25	606,881
2017-06-08	$11.10	$11.50	$11.08	$11.45	$11.45	426,842
2017-06-07	$11.10	$11.24	$10.90	$11.10	$11.10	339,385
2017-06-06	$10.35	$11.08	$10.30	$11.00	$11.00	684,212
2017-06-05	$10.50	$10.75	$10.40	$10.50	$10.50	677,757
2017-06-02	$9.90	$10.75	$9.90	$10.60	$10.60	885,616
2017-06-01	$9.50	$9.95	$9.45	$9.85	$9.85	358,632
2017-05-31	$9.70	$9.70	$9.43	$9.55	$9.55	477,480
2017-05-30	$9.50	$9.75	$9.45	$9.55	$9.55	296,160
2017-05-26	$9.65	$9.74	$9.53	$9.55	$9.55	165,855
2017-05-25	$9.85	$9.85	$9.60	$9.70	$9.70	320,031
2017-05-24	$9.80	$10.05	$9.75	$9.90	$9.90	207,500
2017-05-23	$9.80	$10.05	$9.65	$9.80	$9.80	317,422
2017-05-22	$9.70	$9.85	$9.55	$9.80	$9.80	252,869
2017-05-19	$9.55	$9.85	$9.30	$9.70	$9.70	460,244
2017-05-18	$9.25	$9.60	$9.18	$9.50	$9.50	351,087
2017-05-17	$9.55	$9.75	$9.25	$9.30	$9.30	498,222
2017-05-16	$10.30	$10.31	$9.80	$9.90	$9.90	443,896
2017-05-15	$9.70	$10.45	$9.63	$10.15	$10.15	850,506
2017-05-12	$9.70	$10.05	$9.68	$9.90	$9.90	830,873
2017-05-11	$9.15	$9.90	$8.90	$9.75	$9.75	1,661,940
2017-05-10	$8.00	$8.20	$7.85	$7.95	$7.95	421,937
2017-05-09	$7.85	$8.10	$7.55	$7.95	$7.95	360,434
2017-05-08	$7.65	$7.90	$7.50	$7.85	$7.85	278,397
2017-05-05	$7.40	$7.65	$7.30	$7.60	$7.60	168,880
2017-05-04	$7.35	$7.40	$7.25	$7.35	$7.35	74,975
2017-05-03	$7.25	$7.35	$7.25	$7.35	$7.35	142,509
2017-05-02	$7.45	$7.50	$7.23	$7.30	$7.30	265,621
2017-05-01	$7.10	$7.48	$7.03	$7.45	$7.45	357,265
2017-04-28	$7.20	$7.20	$7.00	$7.05	$7.05	105,412
2017-04-27	$7.10	$7.20	$6.98	$7.15	$7.15	279,039
2017-04-26	$7.20	$7.30	$7.00	$7.05	$7.05	456,552
2017-04-25	$7.20	$7.35	$7.10	$7.20	$7.20	310,505
2017-04-24	$7.00	$7.20	$6.98	$7.15	$7.15	271,497
2017-04-21	$7.10	$7.20	$7.00	$7.00	$7.00	195,796
2017-04-20	$7.15	$7.25	$7.05	$7.15	$7.15	228,847
2017-04-19	$7.10	$7.25	$7.00	$7.15	$7.15	154,792
2017-04-18	$6.75	$7.13	$6.75	$7.10	$7.10	145,269
2017-04-17	$6.95	$7.00	$6.85	$6.90	$6.90	90,149
2017-04-13	$6.90	$6.95	$6.75	$6.90	$6.90	271,682
2017-04-12	$6.90	$7.00	$6.85	$6.90	$6.90	219,064
2017-04-11	$6.70	$6.95	$6.70	$6.90	$6.90	202,971
2017-04-10	$6.65	$6.85	$6.60	$6.75	$6.75	207,644
2017-04-07	$6.85	$6.90	$6.65	$6.65	$6.65	237,947
2017-04-06	$6.65	$7.00	$6.50	$6.90	$6.90	316,436
2017-04-05	$6.90	$7.00	$6.48	$6.55	$6.55	257,611
2017-04-04	$6.70	$6.98	$6.70	$6.90	$6.90	233,498
2017-04-03	$6.75	$6.85	$6.70	$6.70	$6.70	485,476
2017-03-31	$6.95	$7.05	$6.80	$6.85	$6.85	467,497
2017-03-30	$6.90	$7.11	$6.85	$6.95	$6.95	345,817
2017-03-29	$6.85	$7.05	$6.85	$6.95	$6.95	240,193
2017-03-28	$6.70	$7.00	$6.65	$6.95	$6.95	471,727
2017-03-27	$6.65	$6.80	$6.55	$6.75	$6.75	370,314
2017-03-24	$6.65	$6.95	$6.60	$6.75	$6.75	335,262
2017-03-23	$6.55	$6.65	$6.50	$6.60	$6.60	356,237
2017-03-22	$6.65	$6.70	$6.48	$6.60	$6.60	302,543
2017-03-21	$6.95	$7.00	$6.65	$6.75	$6.75	240,388
2017-03-20	$7.05	$7.05	$6.80	$6.95	$6.95	205,049
2017-03-17	$7.00	$7.10	$6.90	$7.10	$7.10	503,806
2017-03-16	$6.80	$7.00	$6.80	$7.00	$7.00	151,297
2017-03-15	$6.70	$6.85	$6.70	$6.80	$6.80	299,887
2017-03-14	$6.80	$6.85	$6.70	$6.70	$6.70	203,541
2017-03-13	$6.70	$6.90	$6.70	$6.85	$6.85	188,707
2017-03-10	$6.70	$6.75	$6.55	$6.70	$6.70	130,793
2017-03-09	$6.65	$6.75	$6.55	$6.65	$6.65	234,113
2017-03-08	$6.80	$6.90	$6.65	$6.65	$6.65	243,718
2017-03-07	$6.80	$6.85	$6.70	$6.75	$6.75	342,500
2017-03-06	$6.90	$6.95	$6.80	$6.80	$6.80	347,788
2017-03-03	$7.15	$7.25	$6.90	$6.95	$6.95	341,040
2017-03-02	$7.45	$7.55	$7.03	$7.10	$7.10	224,583
2017-03-01	$7.20	$7.43	$7.15	$7.40	$7.40	405,369
2017-02-28	$7.15	$7.15	$6.95	$7.05	$7.05	173,712
2017-02-27	$7.05	$7.13	$7.00	$7.05	$7.05	192,469
2017-02-24	$6.90	$7.15	$6.90	$7.05	$7.05	380,924
2017-02-23	$7.10	$7.10	$6.80	$6.95	$6.95	146,197
2017-02-22	$7.05	$7.15	$6.95	$7.05	$7.05	134,905
2017-02-21	$7.10	$7.15	$6.98	$7.05	$7.05	142,424
2017-02-17	$7.05	$7.10	$6.95	$7.05	$7.05	168,218
2017-02-16	$7.05	$7.15	$6.88	$7.05	$7.05	308,479
2017-02-15	$7.00	$7.10	$7.00	$7.05	$7.05	109,976
2017-02-14	$7.30	$7.30	$7.00	$7.10	$7.10	234,558
2017-02-13	$7.15	$7.45	$7.10	$7.30	$7.30	341,842
2017-02-10	$6.90	$7.15	$6.80	$7.05	$7.05	525,256
2017-02-09	$5.50	$7.05	$5.43	$6.95	$6.95	1,356,075
2017-02-08	$6.80	$6.80	$6.45	$6.60	$6.60	287,360
2017-02-07	$6.75	$7.05	$6.73	$7.00	$7.00	304,090
2017-02-06	$6.90	$6.95	$6.60	$6.85	$6.85	518,721
2017-02-03	$6.90	$7.05	$6.80	$7.00	$7.00	222,968
2017-02-02	$6.85	$6.95	$6.70	$6.80	$6.80	201,938
2017-02-01	$7.25	$7.25	$6.90	$7.00	$7.00	186,958
2017-01-31	$7.00	$7.35	$6.95	$7.30	$7.30	265,303
2017-01-30	$7.30	$7.30	$6.90	$6.95	$6.95	289,200
2017-01-27	$7.40	$7.60	$7.40	$7.45	$7.45	398,930
2017-01-26	$7.80	$7.85	$7.35	$7.45	$7.45	346,527
2017-01-25	$8.15	$8.20	$7.90	$7.95	$7.95	625,263
2017-01-24	$7.80	$8.10	$7.75	$8.05	$8.05	324,775
2017-01-23	$7.65	$7.85	$7.60	$7.80	$7.80	242,072
2017-01-20	$7.80	$8.03	$7.75	$7.80	$7.80	181,222
2017-01-19	$7.80	$7.85	$7.70	$7.80	$7.80	157,568
2017-01-18	$7.75	$7.85	$7.60	$7.80	$7.80	311,592
2017-01-17	$7.65	$7.78	$7.55	$7.70	$7.70	333,421
2017-01-13	$7.75	$7.90	$7.60	$7.80	$7.80	184,154
2017-01-12	$7.50	$7.80	$7.35	$7.70	$7.70	217,672
2017-01-11	$7.15	$7.53	$7.07	$7.50	$7.50	277,404
2017-01-10	$6.95	$7.20	$6.85	$7.15	$7.15	345,448
2017-01-09	$7.35	$7.40	$7.05	$7.05	$7.05	262,972
2017-01-06	$7.55	$7.55	$7.43	$7.50	$7.50	100,777
2017-01-05	$7.50	$7.50	$7.40	$7.50	$7.50	134,717
2017-01-04	$7.40	$7.58	$7.35	$7.50	$7.50	357,267
2017-01-03	$7.45	$7.53	$7.35	$7.45	$7.45	176,011
2016-12-30	$7.65	$7.65	$7.48	$7.55	$7.55	130,179
2016-12-29	$7.55	$7.70	$7.43	$7.70	$7.70	128,088
2016-12-28	$7.60	$7.70	$7.45	$7.55	$7.55	90,165
2016-12-27	$7.30	$7.70	$7.30	$7.65	$7.65	182,208
2016-12-23	$7.55	$7.60	$7.40	$7.45	$7.45	136,661
2016-12-22	$7.65	$7.75	$7.45	$7.55	$7.55	178,906
2016-12-21	$8.05	$8.10	$7.70	$7.75	$7.75	284,558
2016-12-20	$7.85	$8.30	$7.85	$8.25	$8.25	223,031
2016-12-19	$7.75	$7.90	$7.70	$7.80	$7.80	231,154
2016-12-16	$8.05	$8.10	$7.60	$7.75	$7.75	576,250
2016-12-15	$8.05	$8.10	$7.90	$8.00	$8.00	309,079
2016-12-14	$7.90	$8.10	$7.80	$8.00	$8.00	516,290
2016-12-13	$8.20	$8.30	$8.10	$8.15	$8.15	334,986
2016-12-12	$8.30	$8.35	$8.15	$8.15	$8.15	188,702
2016-12-09	$8.35	$8.65	$8.18	$8.30	$8.30	360,806
2016-12-08	$8.00	$8.50	$7.98	$8.45	$8.45	228,839
2016-12-07	$8.15	$8.25	$7.95	$8.05	$8.05	170,734
2016-12-06	$7.80	$8.33	$7.75	$8.30	$8.30	211,232
2016-12-05	$7.50	$7.70	$7.45	$7.65	$7.65	335,823
2016-12-02	$7.50	$7.70	$7.40	$7.50	$7.50	210,478
2016-12-01	$8.00	$8.05	$7.45	$7.55	$7.55	264,447
2016-11-30	$8.35	$8.35	$8.00	$8.00	$8.00	200,483
2016-11-29	$8.50	$8.55	$8.28	$8.35	$8.35	244,788
2016-11-28	$8.45	$8.60	$8.45	$8.55	$8.55	223,561
2016-11-25	$8.60	$8.60	$8.45	$8.50	$8.50	121,904
2016-11-23	$8.40	$8.60	$8.40	$8.50	$8.50	356,892
2016-11-22	$8.45	$8.70	$8.45	$8.50	$8.50	530,980
2016-11-21	$8.45	$8.58	$8.45	$8.50	$8.50	254,828
2016-11-18	$8.55	$8.68	$8.45	$8.50	$8.50	338,271
2016-11-17	$8.60	$8.75	$8.45	$8.55	$8.55	290,620
2016-11-16	$8.60	$8.75	$8.50	$8.65	$8.65	324,383
2016-11-15	$8.45	$8.75	$8.40	$8.60	$8.60	287,261
2016-11-14	$8.55	$8.85	$8.45	$8.60	$8.60	219,702
2016-11-11	$8.05	$8.55	$8.00	$8.55	$8.55	326,165
2016-11-10	$8.20	$8.20	$7.63	$8.05	$8.05	361,421
2016-11-09	$7.85	$8.25	$7.45	$8.20	$8.20	331,432
2016-11-08	$8.45	$8.45	$8.15	$8.25	$8.25	273,054
2016-11-07	$8.40	$8.50	$8.35	$8.45	$8.45	203,896
2016-11-04	$8.25	$8.35	$8.10	$8.20	$8.20	142,735
2016-11-03	$8.20	$8.35	$8.10	$8.20	$8.20	141,492
2016-11-02	$8.40	$8.50	$8.10	$8.15	$8.15	165,822
2016-11-01	$8.40	$8.55	$8.20	$8.30	$8.30	125,248
2016-10-31	$8.55	$8.55	$8.20	$8.50	$8.50	227,301
2016-10-28	$8.53	$8.64	$8.39	$8.48	$8.48	97,757
2016-10-27	$8.57	$8.74	$8.47	$8.53	$8.53	133,326
2016-10-26	$8.58	$8.71	$8.47	$8.49	$8.49	101,900
2016-10-25	$8.50	$8.55	$8.47	$8.52	$8.52	80,750
2016-10-24	$8.48	$8.71	$8.48	$8.51	$8.51	142,356
2016-10-21	$8.35	$8.55	$8.19	$8.42	$8.42	200,496
2016-10-20	$8.38	$8.52	$8.37	$8.44	$8.44	348,199
2016-10-19	$8.34	$8.50	$8.29	$8.37	$8.37	294,460
2016-10-18	$8.48	$8.48	$8.35	$8.36	$8.36	107,001
2016-10-17	$8.39	$8.46	$8.37	$8.37	$8.37	85,415
2016-10-14	$8.42	$8.52	$8.35	$8.36	$8.36	126,118
2016-10-13	$8.39	$8.51	$8.31	$8.42	$8.42	167,086
2016-10-12	$8.53	$8.58	$8.41	$8.47	$8.47	121,899
2016-10-11	$8.65	$8.70	$8.43	$8.49	$8.49	101,645
2016-10-10	$8.48	$8.67	$8.47	$8.65	$8.65	130,138
2016-10-07	$8.55	$8.55	$8.37	$8.44	$8.44	99,890
2016-10-06	$8.51	$8.62	$8.46	$8.50	$8.50	110,416
2016-10-05	$8.57	$8.66	$8.54	$8.58	$8.58	124,936
2016-10-04	$8.49	$8.68	$8.46	$8.51	$8.51	127,632
2016-10-03	$8.38	$8.56	$8.38	$8.49	$8.49	198,203
2016-09-30	$8.51	$8.60	$8.36	$8.41	$8.41	326,083
2016-09-29	$8.42	$8.53	$8.40	$8.42	$8.42	148,622
2016-09-28	$8.32	$8.52	$8.28	$8.50	$8.50	262,352
2016-09-27	$8.31	$8.46	$8.29	$8.38	$8.38	285,312
2016-09-26	$8.33	$8.40	$8.27	$8.31	$8.31	188,116
2016-09-23	$8.46	$8.50	$8.30	$8.35	$8.35	199,323
2016-09-22	$8.38	$8.47	$8.35	$8.45	$8.45	267,397
2016-09-21	$8.13	$8.43	$8.12	$8.40	$8.40	279,415
2016-09-20	$8.19	$8.22	$8.08	$8.19	$8.19	196,588
2016-09-19	$8.14	$8.26	$8.02	$8.20	$8.20	199,388
2016-09-16	$7.91	$8.18	$7.90	$8.15	$8.15	670,264
2016-09-15	$7.58	$7.94	$7.58	$7.87	$7.87	199,267
2016-09-14	$7.78	$7.83	$7.64	$7.68	$7.68	182,650
2016-09-13	$7.78	$7.89	$7.71	$7.80	$7.80	180,313
2016-09-12	$7.75	$7.96	$7.69	$7.96	$7.96	143,931
2016-09-09	$8.10	$8.13	$7.78	$7.80	$7.80	162,219
2016-09-08	$8.15	$8.24	$8.12	$8.17	$8.17	142,915
2016-09-07	$8.14	$8.26	$8.09	$8.15	$8.15	320,094
2016-09-06	$7.94	$8.17	$7.92	$8.17	$8.17	351,927
2016-09-02	$7.89	$8.07	$7.85	$8.05	$8.05	325,830
2016-09-01	$7.69	$7.90	$7.69	$7.88	$7.88	152,913
2016-08-31	$7.74	$7.92	$7.71	$7.79	$7.79	244,827
2016-08-30	$7.94	$7.98	$7.80	$7.82	$7.82	208,044
2016-08-29	$7.92	$8.01	$7.90	$7.99	$7.99	199,917
2016-08-26	$7.98	$8.02	$7.88	$8.02	$8.02	189,475
2016-08-25	$7.66	$7.96	$7.66	$7.96	$7.96	188,386
2016-08-24	$7.56	$7.74	$7.55	$7.71	$7.71	278,514
2016-08-23	$7.55	$7.65	$7.53	$7.55	$7.55	262,052
2016-08-22	$7.45	$7.52	$7.36	$7.49	$7.49	196,761
2016-08-19	$7.49	$7.54	$7.33	$7.48	$7.48	216,183
2016-08-18	$7.58	$7.68	$7.46	$7.49	$7.49	178,788
2016-08-17	$7.60	$7.70	$7.49	$7.61	$7.61	289,865
2016-08-16	$7.60	$7.69	$7.55	$7.62	$7.62	185,785
2016-08-15	$7.46	$7.66	$7.45	$7.62	$7.62	170,960
2016-08-12	$7.44	$7.59	$7.44	$7.51	$7.51	336,010
2016-08-11	$7.53	$7.58	$7.47	$7.48	$7.48	255,476
2016-08-10	$7.29	$7.55	$7.26	$7.53	$7.53	259,136
2016-08-09	$7.26	$7.30	$7.22	$7.29	$7.29	143,129
2016-08-08	$7.14	$7.31	$7.13	$7.28	$7.28	185,781
2016-08-05	$6.99	$7.25	$6.90	$7.13	$7.13	221,523
2016-08-04	$6.74	$6.99	$6.71	$6.97	$6.97	300,227
2016-08-03	$6.62	$6.84	$6.57	$6.77	$6.77	355,135
2016-08-02	$6.78	$6.80	$6.63	$6.63	$6.63	322,547
2016-08-01	$6.68	$6.92	$6.63	$6.81	$6.81	438,584
2016-07-29	$6.55	$6.71	$6.53	$6.68	$6.68	479,890
2016-07-28	$6.98	$7.04	$6.18	$6.53	$6.53	1,289,139
2016-07-27	$7.72	$7.83	$7.57	$7.82	$7.82	438,075
2016-07-26	$7.56	$7.68	$7.54	$7.68	$7.68	270,452
2016-07-25	$7.52	$7.59	$7.41	$7.55	$7.55	216,583
2016-07-22	$7.26	$7.43	$7.22	$7.43	$7.43	351,515
2016-07-21	$7.34	$7.40	$7.24	$7.28	$7.28	397,130
2016-07-20	$7.37	$7.50	$7.33	$7.43	$7.43	154,842
2016-07-19	$7.47	$7.53	$7.31	$7.33	$7.33	185,146
2016-07-18	$7.46	$7.59	$7.42	$7.49	$7.49	186,271
2016-07-15	$7.54	$7.55	$7.43	$7.48	$7.48	179,278
2016-07-14	$7.53	$7.54	$7.43	$7.48	$7.48	239,526
2016-07-13	$7.41	$7.53	$7.38	$7.51	$7.51	387,516
2016-07-12	$7.19	$7.43	$7.16	$7.37	$7.37	264,469
2016-07-11	$7.05	$7.24	$7.00	$7.16	$7.16	335,772
2016-07-08	$6.99	$7.20	$6.83	$7.10	$7.10	330,043
2016-07-07	$6.37	$7.30	$6.35	$6.96	$6.96	734,977
2016-07-06	$6.21	$6.36	$6.20	$6.26	$6.26	200,520
2016-07-05	$6.31	$6.33	$6.19	$6.28	$6.28	158,702
2016-07-01	$6.36	$6.51	$6.35	$6.43	$6.43	204,281
2016-06-30	$6.30	$6.39	$6.25	$6.34	$6.34	321,458
2016-06-29	$5.97	$6.32	$5.97	$6.32	$6.32	314,445
2016-06-28	$6.21	$6.25	$6.02	$6.06	$6.06	391,280
2016-06-27	$6.50	$6.50	$6.13	$6.16	$6.16	264,491
2016-06-24	$6.58	$6.81	$6.45	$6.65	$6.65	683,770
2016-06-23	$6.87	$7.04	$6.84	$6.99	$6.99	258,779
2016-06-22	$6.87	$6.98	$6.70	$6.79	$6.79	323,747
2016-06-21	$6.79	$7.01	$6.76	$6.93	$6.93	224,574
2016-06-20	$6.73	$6.92	$6.71	$6.80	$6.80	305,297
2016-06-17	$6.75	$6.75	$6.55	$6.68	$6.68	398,623
2016-06-16	$6.78	$6.79	$6.61	$6.75	$6.75	165,447
2016-06-15	$6.77	$6.91	$6.74	$6.81	$6.81	267,120
2016-06-14	$6.73	$6.86	$6.63	$6.81	$6.81	508,370
2016-06-13	$6.85	$6.96	$6.77	$6.79	$6.79	242,776
2016-06-10	$7.08	$7.08	$6.89	$6.90	$6.90	179,712
2016-06-09	$7.09	$7.16	$7.07	$7.15	$7.15	250,093
2016-06-08	$7.10	$7.17	$7.07	$7.10	$7.10	293,464
2016-06-07	$7.14	$7.18	$7.06	$7.14	$7.14	369,004
2016-06-06	$7.13	$7.20	$7.06	$7.13	$7.13	302,903
2016-06-03	$7.16	$7.18	$7.09	$7.16	$7.16	174,747
2016-06-02	$7.10	$7.25	$7.06	$7.20	$7.20	283,584
2016-06-01	$6.93	$7.25	$6.89	$7.13	$7.13	511,615
2016-05-31	$6.78	$7.02	$6.77	$6.98	$6.98	383,215
2016-05-27	$6.72	$6.85	$6.70	$6.72	$6.72	233,652
2016-05-26	$6.77	$6.82	$6.62	$6.73	$6.73	159,234
2016-05-25	$6.85	$6.89	$6.69	$6.79	$6.79	234,066
2016-05-24	$6.46	$6.78	$6.44	$6.76	$6.76	442,883
2016-05-23	$6.60	$6.62	$6.33	$6.40	$6.40	405,948
2016-05-20	$6.25	$6.69	$6.25	$6.51	$6.51	641,834
2016-05-19	$6.25	$6.33	$6.15	$6.22	$6.22	557,152
2016-05-18	$6.08	$6.22	$6.01	$6.20	$6.20	952,096
2016-05-17	$5.91	$6.24	$5.91	$6.09	$6.09	753,019
2016-05-16	$5.96	$6.00	$5.92	$5.93	$5.93	450,389
2016-05-13	$6.00	$6.10	$5.90	$5.99	$5.99	258,395
2016-05-12	$6.11	$6.11	$5.80	$5.99	$5.99	321,250
2016-05-11	$6.13	$6.16	$6.05	$6.06	$6.06	236,388
2016-05-10	$5.99	$6.20	$5.94	$6.12	$6.12	325,370
2016-05-09	$5.95	$6.04	$5.90	$5.97	$5.97	302,916
2016-05-06	$5.79	$6.00	$5.61	$5.98	$5.98	323,744
2016-05-05	$5.97	$6.01	$5.66	$5.80	$5.80	667,787
2016-05-04	$6.01	$6.04	$5.89	$5.98	$5.98	189,382
2016-05-03	$6.06	$6.13	$5.85	$6.01	$6.01	162,634
2016-05-02	$6.08	$6.16	$6.06	$6.08	$6.08	261,263
2016-04-29	$6.12	$6.24	$6.01	$6.05	$6.05	193,598
2016-04-28	$6.20	$6.46	$6.16	$6.16	$6.16	106,713
2016-04-27	$6.23	$6.26	$6.12	$6.23	$6.23	103,649
2016-04-26	$6.13	$6.28	$6.08	$6.24	$6.24	158,472
2016-04-25	$6.26	$6.26	$6.04	$6.10	$6.10	149,449
2016-04-22	$6.11	$6.28	$6.08	$6.26	$6.26	298,281
2016-04-21	$6.07	$6.21	$6.01	$6.11	$6.11	315,568
2016-04-20	$6.17	$6.20	$6.03	$6.04	$6.04	214,425
2016-04-19	$6.20	$6.29	$6.11	$6.17	$6.17	242,850
2016-04-18	$6.13	$6.40	$6.06	$6.15	$6.15	437,432
2016-04-15	$6.26	$6.33	$6.08	$6.09	$6.09	339,916
2016-04-14	$6.45	$6.57	$6.23	$6.30	$6.30	444,275
2016-04-13	$6.16	$6.50	$6.16	$6.38	$6.38	659,211
2016-04-12	$5.95	$6.15	$5.94	$6.12	$6.12	633,733
2016-04-11	$5.79	$5.94	$5.75	$5.80	$5.80	214,822
2016-04-08	$5.79	$5.87	$5.65	$5.78	$5.78	193,504
2016-04-07	$5.86	$5.96	$5.66	$5.74	$5.74	397,320
2016-04-06	$5.65	$5.86	$5.61	$5.86	$5.86	346,872
2016-04-05	$5.67	$5.73	$5.64	$5.69	$5.69	329,749
2016-04-04	$5.77	$5.82	$5.68	$5.69	$5.69	174,668
2016-04-01	$5.82	$6.04	$5.76	$5.79	$5.79	150,895
2016-03-31	$5.97	$6.02	$5.82	$5.85	$5.85	254,529
2016-03-30	$5.79	$6.00	$5.78	$5.95	$5.95	229,977
2016-03-29	$5.61	$5.81	$5.48	$5.74	$5.74	278,812
2016-03-28	$5.63	$5.70	$5.56	$5.64	$5.64	147,006
2016-03-24	$5.50	$5.64	$5.40	$5.62	$5.62	129,994
2016-03-23	$5.67	$5.67	$5.52	$5.52	$5.52	223,018
2016-03-22	$5.75	$5.77	$5.68	$5.71	$5.71	135,112
2016-03-21	$5.84	$5.91	$5.72	$5.81	$5.81	210,642
2016-03-18	$5.68	$5.88	$5.56	$5.78	$5.78	484,976
2016-03-17	$5.53	$5.73	$5.42	$5.64	$5.64	340,440
2016-03-16	$5.67	$5.71	$5.47	$5.51	$5.51	302,962
2016-03-15	$5.91	$5.93	$5.66	$5.66	$5.66	286,052
2016-03-14	$5.58	$6.04	$5.53	$5.93	$5.93	692,141
2016-03-11	$5.29	$5.48	$5.28	$5.46	$5.46	212,914
2016-03-10	$5.21	$5.33	$5.12	$5.22	$5.22	272,514
2016-03-09	$5.14	$5.20	$5.08	$5.19	$5.19	880,155
2016-03-08	$5.26	$5.28	$5.12	$5.14	$5.14	202,414
2016-03-07	$5.07	$5.28	$5.06	$5.26	$5.26	228,267
2016-03-04	$5.13	$5.18	$5.06	$5.09	$5.09	167,466
2016-03-03	$5.12	$5.18	$5.08	$5.15	$5.15	229,644
2016-03-02	$5.13	$5.20	$5.07	$5.10	$5.10	246,319
2016-03-01	$5.16	$5.20	$4.97	$5.13	$5.13	337,235
2016-02-29	$5.01	$5.14	$4.98	$5.13	$5.13	421,966
2016-02-26	$4.70	$4.98	$4.61	$4.96	$4.96	641,215
2016-02-25	$4.66	$4.75	$4.62	$4.69	$4.69	201,499
2016-02-24	$4.55	$4.68	$4.50	$4.63	$4.63	256,926
2016-02-23	$4.65	$4.70	$4.49	$4.55	$4.55	280,438
2016-02-22	$4.65	$4.77	$4.63	$4.65	$4.65	372,675
2016-02-19	$4.40	$4.59	$4.22	$4.56	$4.56	333,265
2016-02-18	$4.64	$4.67	$4.35	$4.40	$4.40	308,665
2016-02-17	$4.49	$4.84	$4.45	$4.62	$4.62	427,449
2016-02-16	$4.51	$4.75	$4.43	$4.45	$4.45	472,450
2016-02-12	$4.09	$4.43	$3.79	$4.26	$4.26	362,016
2016-02-11	$3.99	$4.13	$3.74	$4.10	$4.10	1,273,824
2016-02-10	$5.07	$5.23	$5.02	$5.03	$5.03	163,636
2016-02-09	$5.06	$5.29	$4.93	$5.05	$5.05	158,312
2016-02-08	$5.27	$5.27	$5.05	$5.14	$5.14	267,171
2016-02-05	$5.54	$5.54	$5.28	$5.32	$5.32	364,757
2016-02-04	$5.47	$5.65	$5.47	$5.55	$5.55	193,688
2016-02-03	$5.55	$5.58	$5.43	$5.51	$5.51	238,781
2016-02-02	$5.67	$5.67	$5.50	$5.55	$5.55	120,807
2016-02-01	$5.66	$5.77	$5.55	$5.69	$5.69	197,895
2016-01-29	$5.60	$5.76	$5.60	$5.66	$5.66	327,967
2016-01-28	$5.74	$5.81	$5.53	$5.62	$5.62	211,849
2016-01-27	$5.83	$5.87	$5.65	$5.65	$5.65	132,784
2016-01-26	$5.84	$5.94	$5.76	$5.81	$5.81	193,199
2016-01-25	$6.12	$6.13	$5.77	$5.80	$5.80	243,725
2016-01-22	$5.96	$6.22	$5.96	$6.14	$6.14	212,288
2016-01-21	$5.98	$6.12	$5.85	$5.88	$5.88	261,219
2016-01-20	$5.87	$6.07	$5.68	$5.97	$5.97	373,975
2016-01-19	$6.19	$6.25	$5.91	$5.97	$5.97	310,340
2016-01-15	$6.05	$6.14	$5.90	$6.10	$6.10	299,110
2016-01-14	$5.93	$6.31	$5.87	$6.19	$6.19	255,291
2016-01-13	$5.98	$6.10	$5.80	$5.93	$5.93	298,139
2016-01-12	$6.17	$6.27	$5.81	$5.95	$5.95	521,232
2016-01-11	$6.23	$6.29	$6.00	$6.11	$6.11	350,751
2016-01-08	$6.65	$6.71	$6.16	$6.19	$6.19	385,758
2016-01-07	$6.74	$6.74	$6.53	$6.65	$6.65	288,367
2016-01-06	$6.62	$6.86	$6.57	$6.82	$6.82	269,460
2016-01-05	$6.72	$6.72	$6.56	$6.69	$6.69	385,984
2016-01-04	$6.73	$6.75	$6.60	$6.69	$6.69	558,551
2015-12-31	$7.00	$7.06	$6.73	$6.75	$6.75	433,030
2015-12-30	$7.08	$7.15	$6.98	$7.00	$7.00	207,537
2015-12-29	$7.11	$7.23	$7.07	$7.13	$7.13	1,191,410
2015-12-28	$7.09	$7.13	$6.99	$7.11	$7.11	249,659
2015-12-24	$7.10	$7.22	$6.99	$7.12	$7.12	178,087
2015-12-23	$7.09	$7.22	$7.08	$7.17	$7.17	154,474
2015-12-22	$7.11	$7.12	$7.00	$7.08	$7.08	147,655
2015-12-21	$7.28	$7.32	$7.06	$7.14	$7.14	273,941
2015-12-18	$7.31	$7.34	$7.15	$7.25	$7.25	693,353
2015-12-17	$7.33	$7.42	$7.22	$7.32	$7.32	372,343
2015-12-16	$7.32	$7.43	$7.28	$7.32	$7.32	237,367
2015-12-15	$7.09	$7.34	$7.09	$7.31	$7.31	307,024
2015-12-14	$7.02	$7.19	$7.00	$7.13	$7.13	376,479
2015-12-11	$7.06	$7.12	$7.03	$7.06	$7.06	253,477
2015-12-10	$7.05	$7.18	$7.05	$7.10	$7.10	246,624
2015-12-09	$7.10	$7.22	$6.99	$7.06	$7.06	369,256
2015-12-08	$7.17	$7.23	$7.07	$7.10	$7.10	230,117
2015-12-07	$7.34	$7.37	$7.14	$7.22	$7.22	310,058
2015-12-04	$7.67	$7.67	$7.43	$7.47	$7.47	268,002
2015-12-03	$7.80	$7.91	$7.68	$7.69	$7.69	344,167
2015-12-02	$7.79	$7.93	$7.79	$7.81	$7.81	246,564
2015-12-01	$7.80	$7.91	$7.75	$7.86	$7.86	305,066
2015-11-30	$7.77	$7.91	$7.70	$7.80	$7.80	226,409
2015-11-27	$7.58	$7.74	$7.54	$7.72	$7.72	114,324
2015-11-25	$7.47	$7.74	$7.47	$7.58	$7.58	342,949
2015-11-24	$7.44	$7.58	$7.42	$7.52	$7.52	235,754
2015-11-23	$7.49	$7.57	$7.39	$7.51	$7.51	185,745
2015-11-20	$7.41	$7.62	$7.41	$7.50	$7.50	251,441
2015-11-19	$7.38	$7.51	$7.36	$7.36	$7.36	170,301
2015-11-18	$7.38	$7.50	$7.29	$7.42	$7.42	199,702
2015-11-17	$7.48	$7.49	$7.32	$7.33	$7.33	373,616
2015-11-16	$7.52	$7.55	$7.33	$7.46	$7.46	387,866
2015-11-13	$7.58	$7.69	$7.49	$7.57	$7.57	298,503
2015-11-12	$7.60	$7.75	$7.59	$7.66	$7.66	392,735
2015-11-11	$7.76	$7.83	$7.64	$7.64	$7.64	266,711
2015-11-10	$7.77	$7.82	$7.61	$7.74	$7.74	287,552
2015-11-09	$7.70	$7.86	$7.61	$7.75	$7.75	512,561
2015-11-06	$7.42	$7.78	$7.42	$7.75	$7.75	397,989
2015-11-05	$7.37	$7.66	$7.10	$7.43	$7.43	1,239,140
2015-11-04	$8.08	$8.36	$7.97	$8.00	$8.00	386,745
2015-11-03	$7.83	$8.30	$7.83	$8.07	$8.07	194,298
2015-11-02	$7.77	$7.99	$7.74	$7.85	$7.85	344,988
2015-10-30	$7.87	$7.95	$7.73	$7.80	$7.80	201,573
2015-10-29	$7.71	$7.83	$7.63	$7.83	$7.83	185,096
2015-10-28	$7.49	$7.81	$7.44	$7.78	$7.78	260,015
2015-10-27	$7.26	$7.58	$7.22	$7.51	$7.51	499,474
2015-10-26	$7.62	$7.63	$7.22	$7.24	$7.24	675,199
2015-10-23	$8.04	$8.06	$7.67	$7.70	$7.70	737,922
2015-10-22	$8.10	$8.27	$7.94	$7.95	$7.95	203,790
2015-10-21	$8.09	$8.25	$8.05	$8.08	$8.08	236,829
2015-10-20	$8.15	$8.21	$8.07	$8.09	$8.09	152,294
2015-10-19	$8.09	$8.27	$8.07	$8.17	$8.17	126,253
2015-10-16	$8.25	$8.25	$8.09	$8.16	$8.16	104,186
2015-10-15	$8.14	$8.24	$8.03	$8.24	$8.24	201,199
2015-10-14	$8.09	$8.21	$8.03	$8.10	$8.10	248,769
2015-10-13	$8.01	$8.21	$8.01	$8.09	$8.09	199,846
2015-10-12	$8.12	$8.18	$8.04	$8.17	$8.17	162,692
2015-10-09	$8.02	$8.13	$7.92	$8.10	$8.10	189,535
2015-10-08	$7.97	$8.05	$7.83	$7.99	$7.99	200,352
2015-10-07	$7.81	$7.97	$7.74	$7.97	$7.97	199,963
2015-10-06	$7.85	$7.92	$7.69	$7.73	$7.73	211,162
2015-10-05	$7.81	$8.08	$7.70	$7.86	$7.86	212,923
2015-10-02	$7.49	$7.79	$7.40	$7.79	$7.79	218,164
2015-10-01	$7.48	$7.62	$7.46	$7.53	$7.53	343,187
2015-09-30	$7.66	$7.76	$7.55	$7.56	$7.56	367,843
2015-09-29	$7.82	$7.91	$7.49	$7.56	$7.56	356,000
2015-09-28	$7.99	$8.06	$7.82	$7.83	$7.83	280,164
2015-09-25	$8.01	$8.07	$7.86	$7.99	$7.99	774,969
2015-09-24	$8.00	$8.02	$7.89	$7.98	$7.98	299,338
2015-09-23	$8.33	$8.33	$7.99	$8.10	$8.10	217,464
2015-09-22	$8.12	$8.39	$8.08	$8.37	$8.37	275,482
2015-09-21	$7.93	$8.36	$7.90	$8.15	$8.15	285,333
2015-09-18	$8.00	$8.08	$7.67	$7.90	$7.90	4,994,667
2015-09-17	$8.09	$8.13	$7.99	$8.03	$8.03	483,664
2015-09-16	$8.05	$8.24	$7.92	$8.18	$8.18	497,221
2015-09-15	$8.28	$8.93	$8.05	$8.17	$8.17	682,423
2015-09-14	$9.17	$9.17	$8.12	$8.25	$8.25	688,375
2015-09-11	$8.93	$9.16	$8.74	$9.15	$9.15	224,960
2015-09-10	$8.95	$9.19	$8.91	$9.00	$9.00	198,043
2015-09-09	$9.04	$9.19	$8.95	$8.98	$8.98	239,876
2015-09-08	$8.82	$9.05	$8.79	$8.89	$8.89	372,819
2015-09-04	$8.57	$8.72	$8.53	$8.61	$8.61	102,064
2015-09-03	$8.78	$8.82	$8.68	$8.68	$8.68	103,916
2015-09-02	$8.87	$8.87	$8.68	$8.78	$8.78	122,126
2015-09-01	$9.08	$9.17	$8.75	$8.78	$8.78	221,529
2015-08-31	$9.08	$9.39	$9.02	$9.15	$9.15	162,580
2015-08-28	$8.77	$9.23	$8.77	$9.07	$9.07	211,234
2015-08-27	$8.80	$8.88	$8.59	$8.83	$8.83	242,279
2015-08-26	$8.75	$8.83	$8.49	$8.73	$8.73	182,529
2015-08-25	$8.83	$9.01	$8.49	$8.53	$8.53	289,262
2015-08-24	$8.26	$8.80	$8.19	$8.53	$8.53	388,907
2015-08-21	$8.66	$8.98	$8.66	$8.72	$8.72	301,097
2015-08-20	$8.94	$9.10	$8.82	$8.82	$8.82	243,470
2015-08-19	$9.12	$9.18	$8.97	$9.02	$9.02	169,715
2015-08-18	$9.17	$9.23	$9.11	$9.13	$9.13	132,835
2015-08-17	$9.29	$9.34	$9.07	$9.19	$9.19	196,340
2015-08-14	$9.12	$9.32	$9.08	$9.20	$9.20	134,282
2015-08-13	$9.25	$9.35	$9.14	$9.15	$9.15	173,574
2015-08-12	$9.22	$9.30	$9.10	$9.20	$9.20	160,336
2015-08-11	$9.45	$9.57	$9.27	$9.28	$9.28	330,765
2015-08-10	$9.26	$9.46	$9.19	$9.28	$9.28	256,702
2015-08-07	$9.10	$9.24	$9.04	$9.20	$9.20	176,118
2015-08-06	$9.32	$9.32	$9.10	$9.18	$9.18	167,651
2015-08-05	$9.50	$9.59	$9.27	$9.28	$9.28	164,295

Liveperson Inc (LPSN) News Headlines

Recent Liveperson Inc (LPSN) News

Similar Companies to Liveperson Inc (LPSN) in the Software-Application Industry

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

Liveperson Inc (LPSN) Exchange: NASDAQ