Micro Focus International Plc (MFGP) Stock Profile

Data as of April 24, 2024

$6.48 ($0.00) 0.00%

Micro Focus International Plc - Daily Information

Click for more stock information on Micro Focus International Plc.

Daily Information	Data
Date	April 24, 2024
Open	$6.48
Previous Close	$6.48
High	$6.48
Low	$6.48
Adjusted Open	$6.48
Previous Adjusted Close	$6.48
Adjusted High	$6.48
Adjusted Low	$6.48

Invest in Micro Focus International Plc (MFGP)

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

Diversify your asset portfolio by buying gold.

Key People Micro Focus International Plc

Employee	Position
Gregory Lock	Non-Executive Chairman
Stephen Edward Murdoch	Chief Executive Officer & Director
Paul Rodgers	Chief Operating Officer
Matthew Ashley	Chief Financial Officer & Director
Jane Smithard	Chief Legal Officer & Group General Counsel
Christopher Brian Livesey	Senior VP-Revenue Growth & Strategy
Tom Goguen	Chief Product Officer & GM-IT Operations
Robert H. Youngjohns	Non-Executive Director
Alexander M. van 't Noordende	Non-Executive Director
Nicholas Stephen Wilson	President-Sales
Ben Donnelly	Head-Investor Relations
Susan Ferguson	Chief Human Resources Officer
Suzanne Chase	Secretary & Head of Assurance
Karen Slatford	Senior Independent Non-Executive Director
Richard Charles Atkins	Independent Non-Executive Director
Amanda Victoria Brown	Independent Non-Executive Director
Lawton Wehle Fitt	Independent Non-Executive Director
Pauline Jane Campbell	Non-Executive Director
Pauline Jane Campbell	Independent Non-Executive Director

Company Profile Micro Focus International Plc

Exchange: NYSE

IPO Date: May 12, 2005

Employees: 10,000

Sector: Technology

Industry: Software-Infrastructure

Website: Micro Focus International Plc Website

Address: The Grange, Montgomery Way, Newbury, Berkshire, RG14 2PZ, United Kingdom

Historical Stock Data for Micro Focus International Plc (MFGP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-02-21	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-17	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-16	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-15	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-14	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-13	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-10	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-09	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-08	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-07	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-06	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-03	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-02	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-02-01	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-01-31	$6.48	$6.48	$6.48	$6.48	$6.48	0
2023-01-30	$6.37	$6.53	$6.37	$6.48	$6.48	201,026
2023-01-27	$6.51	$6.55	$6.50	$6.51	$6.51	169,724
2023-01-26	$6.52	$6.55	$6.51	$6.53	$6.53	287,059
2023-01-25	$6.48	$6.57	$6.47	$6.53	$6.53	510,344
2023-01-24	$6.47	$6.54	$6.46	$6.48	$6.48	298,308
2023-01-23	$6.49	$6.53	$6.48	$6.48	$6.48	509,674
2023-01-20	$6.48	$6.55	$6.48	$6.51	$6.51	141,242
2023-01-19	$6.50	$6.53	$6.49	$6.49	$6.49	332,980
2023-01-18	$6.52	$6.54	$6.50	$6.50	$6.50	407,130
2023-01-17	$6.44	$6.47	$6.44	$6.47	$6.47	276,689
2023-01-13	$6.39	$6.43	$6.39	$6.43	$6.43	258,347
2023-01-12	$6.41	$6.45	$6.36	$6.44	$6.44	487,411
2023-01-11	$6.37	$6.39	$6.36	$6.37	$6.37	54,122
2023-01-10	$6.37	$6.41	$6.37	$6.40	$6.40	141,249
2023-01-09	$6.39	$6.42	$6.37	$6.39	$6.39	261,177
2023-01-06	$6.26	$6.35	$6.25	$6.32	$6.32	1,431,146
2023-01-05	$6.26	$6.29	$6.25	$6.28	$6.28	135,375
2023-01-04	$6.32	$6.35	$6.30	$6.31	$6.31	156,227
2023-01-03	$6.30	$6.34	$6.27	$6.30	$6.30	1,395,783
2022-12-30	$6.31	$6.33	$6.30	$6.31	$6.31	160,343
2022-12-29	$6.33	$6.35	$6.30	$6.30	$6.30	175,935
2022-12-28	$6.34	$6.37	$6.31	$6.32	$6.32	155,839
2022-12-27	$6.28	$6.32	$6.28	$6.29	$6.29	178,762
2022-12-23	$6.32	$6.34	$6.31	$6.32	$6.32	437,666
2022-12-22	$6.25	$6.27	$6.21	$6.26	$6.26	184,993
2022-12-21	$6.30	$6.32	$6.28	$6.30	$6.30	111,685
2022-12-20	$6.28	$6.35	$6.28	$6.31	$6.31	148,925
2022-12-19	$6.34	$6.34	$6.29	$6.29	$6.29	129,259
2022-12-16	$6.22	$6.33	$6.22	$6.31	$6.31	352,159
2022-12-15	$6.40	$6.42	$6.29	$6.29	$6.29	166,403
2022-12-14	$6.39	$6.44	$6.36	$6.42	$6.42	183,231
2022-12-13	$6.42	$6.45	$6.39	$6.39	$6.39	173,897
2022-12-12	$6.36	$6.37	$6.34	$6.37	$6.37	124,053
2022-12-09	$6.33	$6.37	$6.33	$6.33	$6.33	139,134
2022-12-08	$6.32	$6.34	$6.31	$6.33	$6.33	96,996
2022-12-07	$6.31	$6.34	$6.28	$6.29	$6.29	191,704
2022-12-06	$6.29	$6.34	$6.25	$6.25	$6.25	174,752
2022-12-05	$6.33	$6.35	$6.26	$6.28	$6.28	170,643
2022-12-02	$6.32	$6.37	$6.30	$6.35	$6.35	317,784
2022-12-01	$6.34	$6.38	$6.32	$6.36	$6.36	189,310
2022-11-30	$6.20	$6.24	$6.17	$6.22	$6.22	316,089
2022-11-29	$6.18	$6.23	$6.17	$6.18	$6.18	94,910
2022-11-28	$6.21	$6.26	$6.17	$6.18	$6.18	170,321
2022-11-25	$6.23	$6.25	$6.21	$6.23	$6.23	158,833
2022-11-23	$6.13	$6.20	$6.13	$6.19	$6.19	398,018
2022-11-22	$6.11	$6.11	$5.97	$6.02	$6.02	218,540
2022-11-21	$6.14	$6.15	$6.10	$6.11	$6.11	257,943
2022-11-18	$6.17	$6.20	$6.15	$6.15	$6.15	325,300
2022-11-17	$6.13	$6.16	$6.10	$6.15	$6.15	589,925
2022-11-16	$6.16	$6.20	$6.15	$6.20	$6.20	479,717
2022-11-15	$6.19	$6.21	$6.11	$6.13	$6.13	302,407
2022-11-14	$6.06	$6.11	$6.06	$6.08	$6.08	247,571
2022-11-11	$6.07	$6.15	$6.06	$6.12	$6.12	692,492
2022-11-10	$6.00	$6.09	$5.99	$6.04	$6.04	1,176,731
2022-11-09	$5.88	$5.92	$5.86	$5.87	$5.87	406,129
2022-11-08	$5.96	$6.00	$5.93	$5.94	$5.94	675,995
2022-11-07	$5.93	$5.99	$5.92	$5.97	$5.97	409,455
2022-11-04	$5.84	$5.91	$5.81	$5.89	$5.89	476,296
2022-11-03	$5.77	$5.80	$5.74	$5.78	$5.78	392,784
2022-11-02	$5.92	$5.97	$5.87	$5.88	$5.88	392,886
2022-11-01	$5.97	$5.97	$5.88	$5.89	$5.89	253,165
2022-10-31	$5.92	$5.94	$5.91	$5.92	$5.92	333,213
2022-10-28	$5.97	$6.00	$5.95	$5.99	$5.99	369,780
2022-10-27	$5.96	$6.01	$5.95	$5.97	$5.97	415,102
2022-10-26	$5.93	$6.02	$5.93	$5.99	$5.99	486,224
2022-10-25	$5.86	$5.94	$5.86	$5.91	$5.91	448,599
2022-10-24	$5.78	$5.87	$5.78	$5.84	$5.84	303,260
2022-10-21	$5.71	$5.85	$5.71	$5.83	$5.83	426,908
2022-10-20	$5.78	$5.82	$5.64	$5.76	$5.76	584,595
2022-10-19	$5.80	$5.81	$5.71	$5.79	$5.79	547,160
2022-10-18	$5.84	$5.87	$5.81	$5.86	$5.86	334,650
2022-10-17	$5.84	$5.92	$5.84	$5.87	$5.87	173,488
2022-10-14	$5.79	$5.82	$5.75	$5.77	$5.77	194,553
2022-10-13	$5.77	$5.91	$5.75	$5.84	$5.84	305,246
2022-10-12	$5.69	$5.78	$5.69	$5.75	$5.75	144,576
2022-10-11	$5.70	$5.77	$5.68	$5.69	$5.69	287,686
2022-10-10	$5.70	$5.77	$5.68	$5.73	$5.73	304,012
2022-10-07	$5.74	$5.77	$5.70	$5.74	$5.74	187,165
2022-10-06	$5.81	$5.83	$5.77	$5.79	$5.79	192,327
2022-10-05	$5.82	$5.92	$5.80	$5.89	$5.89	175,034
2022-10-04	$5.85	$5.95	$5.85	$5.95	$5.95	163,118
2022-10-03	$5.81	$5.86	$5.79	$5.83	$5.83	298,290
2022-09-30	$5.71	$5.77	$5.68	$5.70	$5.70	250,169
2022-09-29	$5.67	$5.75	$5.63	$5.72	$5.72	272,131
2022-09-28	$5.51	$5.69	$5.50	$5.67	$5.67	381,626
2022-09-27	$5.55	$5.57	$5.43	$5.48	$5.48	440,050
2022-09-26	$5.56	$5.61	$5.53	$5.56	$5.56	459,679
2022-09-23	$5.68	$5.70	$5.58	$5.60	$5.60	512,540
2022-09-22	$5.83	$5.84	$5.69	$5.69	$5.69	454,122
2022-09-21	$5.87	$5.89	$5.79	$5.80	$5.80	171,237
2022-09-20	$5.85	$5.90	$5.79	$5.84	$5.84	239,763
2022-09-19	$5.81	$5.88	$5.76	$5.85	$5.85	147,273
2022-09-16	$5.88	$5.90	$5.82	$5.82	$5.82	580,435
2022-09-15	$5.92	$5.97	$5.88	$5.92	$5.92	197,300
2022-09-14	$5.95	$5.98	$5.91	$5.93	$5.93	246,007
2022-09-13	$5.94	$5.97	$5.91	$5.93	$5.93	284,497
2022-09-12	$6.01	$6.05	$5.97	$6.03	$6.03	382,704
2022-09-09	$5.95	$5.98	$5.92	$5.96	$5.96	352,610
2022-09-08	$5.92	$5.95	$5.85	$5.86	$5.86	347,346
2022-09-07	$5.88	$5.94	$5.87	$5.91	$5.91	253,521
2022-09-06	$5.95	$5.96	$5.85	$5.87	$5.87	443,533
2022-09-02	$5.95	$5.97	$5.87	$5.88	$5.88	619,825
2022-09-01	$5.95	$6.00	$5.91	$5.98	$5.98	562,076
2022-08-31	$5.96	$6.06	$5.96	$6.03	$6.03	577,954
2022-08-30	$6.03	$6.05	$5.89	$5.94	$5.94	619,418
2022-08-29	$5.95	$6.05	$5.81	$6.00	$6.00	1,254,567
2022-08-26	$6.13	$6.14	$6.01	$6.01	$6.01	6,909,800
2022-08-25	$3.10	$3.16	$3.10	$3.13	$3.13	1,713,673
2022-08-24	$3.06	$3.13	$3.05	$3.10	$3.10	202,593
2022-08-23	$3.13	$3.16	$3.11	$3.13	$3.13	185,093
2022-08-22	$3.17	$3.17	$3.11	$3.14	$3.14	290,766
2022-08-19	$3.34	$3.35	$3.26	$3.30	$3.30	168,103
2022-08-18	$3.38	$3.42	$3.35	$3.42	$3.42	143,802
2022-08-17	$3.52	$3.52	$3.39	$3.42	$3.42	135,973
2022-08-16	$3.61	$3.67	$3.61	$3.63	$3.63	181,635
2022-08-15	$3.66	$3.68	$3.62	$3.63	$3.63	549,971
2022-08-12	$3.65	$3.71	$3.65	$3.67	$3.67	397,146
2022-08-11	$3.64	$3.71	$3.56	$3.57	$3.57	216,572
2022-08-10	$3.50	$3.63	$3.50	$3.61	$3.61	466,257
2022-08-09	$3.43	$3.44	$3.34	$3.37	$3.37	200,615
2022-08-08	$3.51	$3.57	$3.46	$3.47	$3.47	301,531
2022-08-05	$3.46	$3.52	$3.44	$3.49	$3.49	192,109
2022-08-04	$3.50	$3.54	$3.47	$3.49	$3.49	1,018,399
2022-08-03	$3.42	$3.48	$3.42	$3.44	$3.44	962,546
2022-08-02	$3.39	$3.43	$3.37	$3.37	$3.37	157,350
2022-08-01	$3.40	$3.48	$3.38	$3.42	$3.42	245,601
2022-07-29	$3.38	$3.44	$3.37	$3.43	$3.43	348,227
2022-07-28	$3.36	$3.36	$3.26	$3.33	$3.33	233,572
2022-07-27	$3.34	$3.37	$3.30	$3.37	$3.37	276,189
2022-07-26	$3.34	$3.37	$3.29	$3.34	$3.34	312,960
2022-07-25	$3.43	$3.46	$3.41	$3.42	$3.42	183,928
2022-07-22	$3.42	$3.45	$3.36	$3.36	$3.36	315,141
2022-07-21	$3.35	$3.43	$3.33	$3.43	$3.43	728,923
2022-07-20	$3.38	$3.49	$3.37	$3.46	$3.38	613,310
2022-07-19	$3.34	$3.47	$3.33	$3.47	$3.39	310,280
2022-07-18	$3.33	$3.37	$3.30	$3.30	$3.22	229,919
2022-07-15	$3.23	$3.29	$3.22	$3.26	$3.19	436,502
2022-07-14	$3.15	$3.17	$3.07	$3.17	$3.10	407,622
2022-07-13	$3.16	$3.21	$3.13	$3.18	$3.11	406,801
2022-07-12	$3.26	$3.32	$3.24	$3.24	$3.17	309,645
2022-07-11	$3.35	$3.37	$3.26	$3.29	$3.22	516,297
2022-07-08	$3.34	$3.42	$3.30	$3.36	$3.28	527,835
2022-07-07	$3.28	$3.35	$3.27	$3.33	$3.25	414,980
2022-07-06	$3.14	$3.18	$3.11	$3.17	$3.10	323,075
2022-07-05	$3.07	$3.15	$3.03	$3.15	$3.08	913,007
2022-07-01	$3.31	$3.38	$3.29	$3.37	$3.29	349,336
2022-06-30	$3.40	$3.41	$3.35	$3.37	$3.29	369,239
2022-06-29	$3.53	$3.54	$3.48	$3.51	$3.43	366,975
2022-06-28	$3.71	$3.75	$3.57	$3.57	$3.49	452,001
2022-06-27	$3.71	$3.77	$3.69	$3.72	$3.64	534,791
2022-06-24	$3.59	$3.70	$3.59	$3.68	$3.60	632,581
2022-06-23	$3.56	$3.58	$3.47	$3.51	$3.43	447,784
2022-06-22	$3.63	$3.70	$3.58	$3.62	$3.54	1,101,423
2022-06-21	$4.33	$4.37	$4.30	$4.31	$4.21	342,795
2022-06-17	$4.20	$4.28	$4.14	$4.24	$4.14	725,534
2022-06-16	$4.28	$4.31	$4.15	$4.18	$4.08	511,434
2022-06-15	$4.40	$4.55	$4.40	$4.53	$4.43	441,661
2022-06-14	$4.33	$4.39	$4.30	$4.34	$4.24	304,585
2022-06-13	$4.38	$4.39	$4.22	$4.27	$4.17	511,413
2022-06-10	$4.58	$4.58	$4.38	$4.42	$4.32	358,073
2022-06-09	$4.76	$4.80	$4.68	$4.68	$4.57	337,058
2022-06-08	$4.83	$4.91	$4.74	$4.75	$4.64	644,711
2022-06-07	$4.77	$4.93	$4.76	$4.93	$4.82	452,810
2022-06-06	$4.77	$4.84	$4.76	$4.78	$4.67	371,720
2022-06-03	$4.67	$4.69	$4.61	$4.65	$4.54	171,550
2022-06-02	$4.64	$4.74	$4.60	$4.74	$4.63	110,937
2022-06-01	$4.68	$4.73	$4.56	$4.60	$4.50	230,203
2022-05-31	$4.73	$4.77	$4.67	$4.70	$4.59	359,307
2022-05-27	$4.83	$4.88	$4.80	$4.88	$4.77	193,588
2022-05-26	$4.63	$4.79	$4.62	$4.79	$4.68	288,498
2022-05-25	$4.56	$4.70	$4.56	$4.67	$4.56	304,113
2022-05-24	$4.68	$4.69	$4.56	$4.63	$4.52	373,925
2022-05-23	$4.68	$4.74	$4.63	$4.70	$4.59	312,710
2022-05-20	$4.66	$4.69	$4.51	$4.62	$4.51	445,907
2022-05-19	$4.44	$4.57	$4.43	$4.52	$4.42	340,337
2022-05-18	$4.54	$4.61	$4.41	$4.41	$4.31	392,277
2022-05-17	$4.63	$4.70	$4.56	$4.64	$4.53	411,143
2022-05-16	$4.53	$4.62	$4.52	$4.56	$4.46	364,594
2022-05-13	$4.41	$4.56	$4.41	$4.56	$4.46	522,464
2022-05-12	$4.24	$4.40	$4.24	$4.33	$4.23	515,923
2022-05-11	$4.46	$4.53	$4.31	$4.31	$4.21	509,476
2022-05-10	$4.41	$4.44	$4.29	$4.38	$4.28	379,879
2022-05-09	$4.39	$4.42	$4.24	$4.25	$4.15	602,785
2022-05-06	$4.50	$4.58	$4.42	$4.49	$4.39	543,097
2022-05-05	$4.84	$4.84	$4.62	$4.66	$4.55	321,767
2022-05-04	$4.93	$4.98	$4.78	$4.98	$4.87	558,530
2022-05-03	$5.06	$5.15	$4.89	$4.91	$4.80	944,844
2022-05-02	$4.63	$4.70	$4.55	$4.62	$4.51	253,158
2022-04-29	$4.78	$4.80	$4.63	$4.65	$4.54	389,722
2022-04-28	$4.68	$4.78	$4.67	$4.77	$4.66	315,625
2022-04-27	$4.63	$4.67	$4.58	$4.59	$4.49	336,377
2022-04-26	$4.87	$4.88	$4.71	$4.71	$4.60	416,263
2022-04-25	$4.86	$4.94	$4.82	$4.93	$4.82	355,944
2022-04-22	$4.98	$5.04	$4.90	$4.91	$4.80	404,818
2022-04-21	$5.25	$5.27	$5.02	$5.03	$4.92	457,958
2022-04-20	$5.31	$5.33	$5.18	$5.22	$5.10	399,133
2022-04-19	$5.16	$5.33	$5.16	$5.30	$5.18	664,886
2022-04-18	$5.19	$5.25	$5.17	$5.20	$5.08	217,033
2022-04-14	$5.26	$5.30	$5.21	$5.22	$5.10	295,396
2022-04-13	$5.17	$5.29	$5.17	$5.29	$5.17	287,824
2022-04-12	$5.20	$5.28	$5.16	$5.18	$5.06	372,705
2022-04-11	$5.20	$5.33	$5.20	$5.30	$5.18	519,354
2022-04-08	$5.28	$5.30	$5.22	$5.24	$5.12	237,005
2022-04-07	$5.35	$5.40	$5.30	$5.37	$5.25	343,962
2022-04-06	$5.29	$5.34	$5.19	$5.27	$5.15	482,153
2022-04-05	$5.37	$5.39	$5.25	$5.26	$5.14	384,929
2022-04-04	$5.31	$5.36	$5.29	$5.36	$5.24	261,799
2022-04-01	$5.37	$5.37	$5.25	$5.31	$5.19	385,847
2022-03-31	$5.37	$5.37	$5.29	$5.30	$5.18	353,640
2022-03-30	$5.51	$5.57	$5.40	$5.42	$5.30	383,606
2022-03-29	$5.46	$5.57	$5.45	$5.55	$5.42	487,480
2022-03-28	$5.28	$5.33	$5.22	$5.28	$5.16	307,241
2022-03-25	$5.26	$5.35	$5.26	$5.33	$5.21	361,665
2022-03-24	$5.32	$5.35	$5.27	$5.30	$5.18	323,035
2022-03-23	$5.25	$5.33	$5.24	$5.25	$5.13	387,098
2022-03-22	$5.24	$5.34	$5.23	$5.33	$5.21	558,923
2022-03-21	$5.16	$5.27	$5.13	$5.18	$5.06	493,376
2022-03-18	$5.05	$5.21	$5.03	$5.21	$5.09	728,366
2022-03-17	$5.06	$5.21	$5.05	$5.19	$5.07	857,901
2022-03-16	$4.91	$5.15	$4.91	$5.15	$5.03	802,711
2022-03-15	$4.70	$4.81	$4.70	$4.79	$4.68	847,651
2022-03-14	$4.77	$4.86	$4.73	$4.79	$4.68	928,191
2022-03-11	$4.72	$4.75	$4.61	$4.62	$4.51	753,451
2022-03-10	$4.59	$4.63	$4.53	$4.59	$4.49	639,683
2022-03-09	$4.82	$4.93	$4.81	$4.88	$4.57	677,681
2022-03-08	$4.57	$4.72	$4.55	$4.62	$4.32	982,940
2022-03-07	$4.67	$4.72	$4.38	$4.39	$4.11	928,837
2022-03-04	$4.61	$4.67	$4.47	$4.50	$4.21	1,159,668
2022-03-03	$4.99	$4.99	$4.79	$4.81	$4.50	1,575,212
2022-03-02	$4.97	$5.17	$4.97	$5.16	$4.83	972,790
2022-03-01	$5.09	$5.15	$4.92	$4.94	$4.62	889,249
2022-02-28	$5.10	$5.19	$5.07	$5.15	$4.82	879,493
2022-02-25	$5.11	$5.32	$5.11	$5.32	$4.98	1,041,580
2022-02-24	$4.96	$5.26	$4.94	$5.25	$4.91	1,142,882
2022-02-23	$5.42	$5.49	$5.32	$5.35	$5.01	993,892
2022-02-22	$5.33	$5.52	$5.31	$5.43	$5.08	535,799
2022-02-18	$5.51	$5.58	$5.48	$5.51	$5.16	512,911
2022-02-17	$5.71	$5.73	$5.60	$5.61	$5.25	318,025
2022-02-16	$5.75	$5.81	$5.73	$5.79	$5.42	456,021
2022-02-15	$5.71	$5.80	$5.66	$5.80	$5.43	733,814
2022-02-14	$5.85	$5.85	$5.75	$5.78	$5.41	724,174
2022-02-11	$6.10	$6.21	$5.94	$5.97	$5.59	814,953
2022-02-10	$6.18	$6.58	$6.18	$6.19	$5.79	2,420,677
2022-02-09	$5.99	$6.12	$5.98	$6.09	$5.70	817,760
2022-02-08	$5.37	$5.50	$5.35	$5.47	$5.12	974,678
2022-02-07	$6.04	$6.15	$6.03	$6.10	$5.71	558,681
2022-02-04	$5.98	$6.02	$5.93	$6.00	$5.61	580,090
2022-02-03	$6.13	$6.20	$6.07	$6.07	$5.68	465,403
2022-02-02	$6.25	$6.29	$6.24	$6.27	$5.87	515,918
2022-02-01	$6.08	$6.15	$6.03	$6.15	$5.76	632,052
2022-01-31	$5.88	$6.10	$5.88	$6.09	$5.70	432,301
2022-01-28	$5.84	$5.91	$5.79	$5.91	$5.53	524,602
2022-01-27	$5.81	$5.87	$5.76	$5.78	$5.41	801,019
2022-01-26	$5.80	$5.83	$5.66	$5.70	$5.33	608,867
2022-01-25	$5.67	$5.79	$5.59	$5.74	$5.37	594,461
2022-01-24	$5.60	$5.72	$5.47	$5.72	$5.35	1,023,338
2022-01-21	$5.92	$5.97	$5.81	$5.82	$5.45	645,556
2022-01-20	$6.07	$6.18	$6.00	$6.00	$5.61	506,117
2022-01-19	$6.00	$6.05	$5.94	$5.95	$5.57	603,348
2022-01-18	$5.95	$6.03	$5.93	$5.94	$5.56	419,771
2022-01-14	$5.96	$6.04	$5.92	$5.98	$5.60	426,441
2022-01-13	$5.99	$6.02	$5.89	$5.89	$5.51	606,693
2022-01-12	$6.27	$6.32	$6.07	$6.12	$5.73	814,947
2022-01-11	$6.04	$6.36	$6.04	$6.33	$5.92	2,909,604
2022-01-10	$5.56	$5.66	$5.52	$5.64	$5.28	387,753
2022-01-07	$5.58	$5.67	$5.57	$5.64	$5.28	343,174
2022-01-06	$5.60	$5.68	$5.55	$5.63	$5.27	430,301
2022-01-05	$5.74	$5.78	$5.60	$5.61	$5.25	616,140
2022-01-04	$5.69	$5.78	$5.69	$5.73	$5.36	688,071
2022-01-03	$5.58	$5.64	$5.55	$5.63	$5.27	553,039
2021-12-31	$5.55	$5.63	$5.55	$5.57	$5.21	431,615
2021-12-30	$5.49	$5.58	$5.49	$5.56	$5.20	685,901
2021-12-29	$5.44	$5.46	$5.38	$5.43	$5.08	876,923
2021-12-28	$5.34	$5.41	$5.34	$5.39	$5.04	408,968
2021-12-27	$5.30	$5.42	$5.26	$5.41	$5.06	479,506
2021-12-23	$5.39	$5.39	$5.30	$5.33	$4.99	639,526
2021-12-22	$5.21	$5.22	$5.16	$5.19	$4.86	1,097,569
2021-12-21	$4.88	$5.06	$4.88	$5.03	$4.71	748,895
2021-12-20	$4.76	$4.81	$4.70	$4.75	$4.45	641,797
2021-12-17	$4.56	$4.78	$4.52	$4.75	$4.45	1,106,810
2021-12-16	$4.49	$4.52	$4.38	$4.38	$4.10	397,899
2021-12-15	$4.40	$4.42	$4.32	$4.41	$4.13	630,427
2021-12-14	$4.46	$4.51	$4.36	$4.36	$4.08	592,930
2021-12-13	$4.53	$4.53	$4.40	$4.47	$4.18	739,403
2021-12-10	$4.64	$4.68	$4.61	$4.63	$4.33	507,394
2021-12-09	$4.73	$4.77	$4.68	$4.70	$4.40	310,007
2021-12-08	$4.75	$4.79	$4.68	$4.73	$4.43	552,388
2021-12-07	$4.65	$4.77	$4.64	$4.69	$4.39	481,676
2021-12-06	$4.37	$4.60	$4.33	$4.57	$4.28	1,148,562
2021-12-03	$4.70	$4.71	$4.53	$4.56	$4.27	1,376,663
2021-12-02	$4.64	$4.74	$4.58	$4.72	$4.42	1,090,884
2021-12-01	$4.82	$4.84	$4.58	$4.62	$4.32	619,142
2021-11-30	$4.63	$4.77	$4.50	$4.76	$4.45	1,933,880
2021-11-29	$5.08	$5.09	$4.94	$5.00	$4.68	472,077
2021-11-26	$5.27	$5.29	$5.10	$5.15	$4.82	439,004
2021-11-24	$5.23	$5.32	$5.20	$5.31	$4.97	289,152
2021-11-23	$5.29	$5.34	$5.24	$5.27	$4.93	519,187
2021-11-22	$5.30	$5.32	$5.20	$5.20	$4.87	356,185
2021-11-19	$5.35	$5.40	$5.28	$5.33	$4.99	459,285
2021-11-18	$5.45	$5.48	$5.31	$5.38	$5.03	710,106
2021-11-17	$5.46	$5.50	$5.41	$5.41	$5.06	534,480
2021-11-16	$5.41	$5.44	$5.36	$5.36	$5.02	348,945
2021-11-15	$5.45	$5.46	$5.36	$5.38	$5.03	307,376
2021-11-12	$5.37	$5.39	$5.32	$5.36	$5.02	434,568
2021-11-11	$5.31	$5.35	$5.29	$5.31	$4.97	253,834
2021-11-10	$5.49	$5.52	$5.27	$5.28	$4.94	501,970
2021-11-09	$5.36	$5.44	$5.32	$5.41	$5.06	429,062
2021-11-08	$5.40	$5.44	$5.34	$5.34	$5.00	288,864
2021-11-05	$5.44	$5.53	$5.39	$5.53	$5.18	537,604
2021-11-04	$5.46	$5.47	$5.29	$5.33	$4.99	570,397
2021-11-03	$5.32	$5.49	$5.28	$5.38	$5.03	1,426,972
2021-11-02	$5.02	$5.02	$4.89	$4.97	$4.65	511,867
2021-11-01	$5.02	$5.15	$5.02	$5.13	$4.80	496,977
2021-10-29	$4.88	$4.92	$4.82	$4.91	$4.59	695,980
2021-10-28	$4.93	$4.99	$4.91	$4.96	$4.64	271,039
2021-10-27	$5.02	$5.07	$4.96	$4.97	$4.65	535,261
2021-10-26	$5.02	$5.13	$5.01	$5.04	$4.72	393,331
2021-10-25	$5.04	$5.06	$5.01	$5.03	$4.71	269,888
2021-10-22	$5.07	$5.07	$4.95	$5.02	$4.70	697,693
2021-10-21	$5.19	$5.29	$5.18	$5.18	$4.85	474,858
2021-10-20	$5.02	$5.10	$4.95	$5.08	$4.75	621,573
2021-10-19	$5.13	$5.16	$5.09	$5.15	$4.82	190,884
2021-10-18	$5.15	$5.15	$5.10	$5.12	$4.79	245,639
2021-10-15	$5.21	$5.24	$5.16	$5.22	$4.88	464,063
2021-10-14	$5.02	$5.15	$5.01	$5.13	$4.80	555,251
2021-10-13	$4.91	$5.05	$4.90	$4.94	$4.62	770,876
2021-10-12	$5.06	$5.07	$5.00	$5.02	$4.70	539,025
2021-10-11	$5.06	$5.12	$5.06	$5.06	$4.74	301,438
2021-10-08	$5.11	$5.18	$5.09	$5.13	$4.80	401,562
2021-10-07	$5.14	$5.26	$5.14	$5.23	$4.89	515,835
2021-10-06	$5.20	$5.27	$5.11	$5.21	$4.88	415,825
2021-10-05	$5.39	$5.42	$5.35	$5.38	$5.03	231,774
2021-10-04	$5.53	$5.53	$5.39	$5.40	$5.05	221,888
2021-10-01	$5.47	$5.57	$5.45	$5.55	$5.19	240,912
2021-09-30	$5.44	$5.51	$5.41	$5.44	$5.09	306,902
2021-09-29	$5.49	$5.56	$5.47	$5.49	$5.14	350,574
2021-09-28	$5.62	$5.64	$5.53	$5.54	$5.18	493,586
2021-09-27	$5.66	$5.70	$5.63	$5.64	$5.28	380,917
2021-09-24	$5.29	$5.42	$5.29	$5.42	$5.07	315,114
2021-09-23	$5.24	$5.36	$5.24	$5.35	$5.01	242,963
2021-09-22	$5.10	$5.24	$5.10	$5.20	$4.87	276,348
2021-09-21	$5.14	$5.15	$5.03	$5.06	$4.74	325,947
2021-09-20	$5.15	$5.18	$5.05	$5.11	$4.78	550,822
2021-09-17	$5.39	$5.41	$5.25	$5.28	$4.94	555,164
2021-09-16	$5.20	$5.23	$5.13	$5.23	$4.89	304,277
2021-09-15	$5.22	$5.25	$5.18	$5.22	$4.88	218,049
2021-09-14	$5.35	$5.35	$5.22	$5.23	$4.89	289,255
2021-09-13	$5.32	$5.37	$5.31	$5.32	$4.98	342,934
2021-09-10	$5.44	$5.44	$5.31	$5.32	$4.98	379,258
2021-09-09	$5.39	$5.50	$5.36	$5.46	$5.11	323,260
2021-09-08	$5.63	$5.64	$5.47	$5.49	$5.14	446,897
2021-09-07	$5.81	$5.86	$5.76	$5.78	$5.41	303,286
2021-09-03	$5.79	$5.82	$5.77	$5.79	$5.42	232,779
2021-09-02	$5.91	$5.99	$5.89	$5.93	$5.55	227,168
2021-09-01	$6.04	$6.06	$5.98	$6.00	$5.61	317,954
2021-08-31	$6.00	$6.10	$6.00	$6.04	$5.65	418,438
2021-08-30	$6.00	$6.00	$5.93	$5.93	$5.55	266,482
2021-08-27	$5.96	$6.03	$5.96	$5.99	$5.61	341,207
2021-08-26	$5.97	$6.03	$5.90	$5.94	$5.56	336,424
2021-08-25	$5.94	$6.01	$5.93	$5.95	$5.57	484,228
2021-08-24	$5.77	$5.90	$5.77	$5.87	$5.49	301,725
2021-08-23	$5.74	$5.80	$5.74	$5.77	$5.40	283,816
2021-08-20	$5.57	$5.67	$5.56	$5.63	$5.27	315,651
2021-08-19	$5.68	$5.71	$5.58	$5.60	$5.24	555,432
2021-08-18	$5.69	$5.79	$5.67	$5.70	$5.33	494,801
2021-08-17	$5.57	$5.66	$5.54	$5.60	$5.24	393,408
2021-08-16	$5.64	$5.68	$5.59	$5.65	$5.29	313,810
2021-08-13	$5.77	$5.78	$5.69	$5.73	$5.36	379,590
2021-08-12	$5.75	$5.77	$5.70	$5.74	$5.37	283,874
2021-08-11	$5.73	$5.83	$5.70	$5.78	$5.41	468,486
2021-08-10	$5.73	$5.77	$5.70	$5.72	$5.35	315,141
2021-08-09	$5.68	$5.76	$5.64	$5.71	$5.34	344,464
2021-08-06	$5.65	$5.68	$5.60	$5.64	$5.28	348,561
2021-08-05	$5.71	$5.80	$5.66	$5.77	$5.40	453,438
2021-08-04	$5.66	$5.72	$5.61	$5.64	$5.28	548,883
2021-08-03	$5.68	$5.68	$5.55	$5.61	$5.25	294,587
2021-08-02	$5.53	$5.61	$5.52	$5.55	$5.19	422,119
2021-07-30	$5.59	$5.62	$5.50	$5.54	$5.18	365,788
2021-07-29	$5.63	$5.67	$5.58	$5.64	$5.28	382,826
2021-07-28	$5.53	$5.60	$5.50	$5.57	$5.21	296,279
2021-07-27	$5.46	$5.49	$5.42	$5.49	$5.14	409,720
2021-07-26	$5.54	$5.59	$5.51	$5.53	$5.18	345,034
2021-07-23	$5.46	$5.48	$5.34	$5.37	$5.03	547,960
2021-07-22	$5.57	$5.59	$5.43	$5.44	$5.09	582,859
2021-07-21	$5.54	$5.66	$5.54	$5.61	$5.17	740,397
2021-07-20	$5.16	$5.32	$5.14	$5.31	$4.89	953,095
2021-07-19	$5.16	$5.18	$5.04	$5.16	$4.75	1,210,873
2021-07-16	$5.50	$5.53	$5.41	$5.44	$5.01	632,779
2021-07-15	$5.63	$5.67	$5.51	$5.60	$5.16	689,908
2021-07-14	$5.75	$5.79	$5.63	$5.68	$5.23	571,140
2021-07-13	$5.75	$5.79	$5.71	$5.71	$5.26	936,345
2021-07-12	$5.94	$5.99	$5.90	$5.92	$5.45	665,100
2021-07-09	$5.98	$6.04	$5.95	$6.03	$5.55	724,546
2021-07-08	$5.75	$5.85	$5.71	$5.83	$5.37	812,111
2021-07-07	$5.99	$6.01	$5.80	$5.81	$5.35	1,065,578
2021-07-06	$6.14	$6.14	$5.92	$6.00	$5.53	1,366,349
2021-07-02	$6.21	$6.24	$6.05	$6.10	$5.62	1,829,462
2021-07-01	$6.87	$6.89	$6.30	$6.39	$5.88	4,039,659
2021-06-30	$7.49	$7.56	$7.44	$7.53	$6.93	751,466
2021-06-29	$7.45	$7.51	$7.43	$7.44	$6.85	426,673
2021-06-28	$7.43	$7.46	$7.26	$7.29	$6.71	343,579
2021-06-25	$7.49	$7.59	$7.43	$7.45	$6.86	563,532
2021-06-24	$7.19	$7.25	$7.19	$7.22	$6.65	301,211
2021-06-23	$7.14	$7.27	$7.13	$7.21	$6.64	467,603
2021-06-22	$6.96	$6.98	$6.85	$6.97	$6.42	428,790
2021-06-21	$7.08	$7.09	$7.00	$7.07	$6.51	322,087
2021-06-18	$7.05	$7.10	$6.99	$7.08	$6.52	962,404
2021-06-17	$7.02	$7.10	$6.96	$7.05	$6.49	1,099,041
2021-06-16	$7.21	$7.23	$7.06	$7.12	$6.56	428,260
2021-06-15	$7.29	$7.35	$7.21	$7.25	$6.68	531,242
2021-06-14	$7.25	$7.27	$7.16	$7.19	$6.62	359,157
2021-06-11	$7.12	$7.15	$7.11	$7.12	$6.56	252,187
2021-06-10	$7.01	$7.06	$6.98	$7.02	$6.46	425,723
2021-06-09	$7.06	$7.11	$7.03	$7.06	$6.50	611,613
2021-06-08	$7.30	$7.33	$7.27	$7.29	$6.71	270,161
2021-06-07	$7.36	$7.42	$7.29	$7.35	$6.77	333,200
2021-06-04	$7.37	$7.44	$7.35	$7.44	$6.85	380,335
2021-06-03	$7.35	$7.43	$7.34	$7.38	$6.80	389,838
2021-06-02	$7.35	$7.43	$7.32	$7.35	$6.77	513,298
2021-06-01	$7.45	$7.46	$7.33	$7.38	$6.80	346,190
2021-05-28	$7.31	$7.38	$7.29	$7.32	$6.74	404,982
2021-05-27	$7.32	$7.35	$7.25	$7.33	$6.75	1,123,397
2021-05-26	$7.08	$7.20	$7.08	$7.15	$6.58	667,395
2021-05-25	$7.10	$7.14	$6.97	$6.99	$6.44	660,835
2021-05-24	$7.11	$7.15	$7.02	$7.08	$6.52	648,656
2021-05-21	$6.93	$6.96	$6.85	$6.90	$6.35	480,540
2021-05-20	$6.76	$6.83	$6.73	$6.83	$6.29	390,574
2021-05-19	$6.80	$6.84	$6.71	$6.76	$6.23	1,012,790
2021-05-18	$7.00	$7.26	$6.95	$7.03	$6.47	1,275,222
2021-05-17	$6.61	$6.69	$6.54	$6.67	$6.14	699,305
2021-05-14	$6.59	$6.84	$6.58	$6.82	$6.28	357,918
2021-05-13	$6.54	$6.65	$6.47	$6.56	$6.04	707,914
2021-05-12	$6.70	$6.73	$6.49	$6.51	$6.00	728,149
2021-05-11	$6.55	$6.73	$6.49	$6.71	$6.18	570,625
2021-05-10	$6.89	$6.92	$6.79	$6.79	$6.25	380,637
2021-05-07	$6.76	$6.94	$6.76	$6.89	$6.35	437,270
2021-05-06	$6.73	$6.75	$6.62	$6.71	$6.18	450,861
2021-05-05	$6.77	$6.82	$6.65	$6.71	$6.18	456,255
2021-05-04	$7.00	$7.01	$6.77	$6.83	$6.29	778,115
2021-05-03	$7.10	$7.16	$7.07	$7.13	$6.57	268,327
2021-04-30	$7.13	$7.24	$7.04	$7.05	$6.49	500,484
2021-04-29	$7.06	$7.10	$7.03	$7.07	$6.51	505,608
2021-04-28	$7.08	$7.13	$7.04	$7.08	$6.52	302,921
2021-04-27	$7.16	$7.18	$7.04	$7.11	$6.55	463,545
2021-04-26	$7.20	$7.33	$7.20	$7.27	$6.70	378,541
2021-04-23	$7.20	$7.24	$7.14	$7.20	$6.63	377,354
2021-04-22	$7.10	$7.29	$7.10	$7.17	$6.60	432,565
2021-04-21	$7.00	$7.20	$6.96	$7.18	$6.61	465,792
2021-04-20	$7.34	$7.34	$7.04	$7.13	$6.57	791,039
2021-04-19	$7.51	$7.58	$7.42	$7.46	$6.87	586,554
2021-04-16	$7.45	$7.46	$7.34	$7.41	$6.82	397,969
2021-04-15	$7.52	$7.57	$7.40	$7.43	$6.84	322,649
2021-04-14	$7.58	$7.62	$7.51	$7.52	$6.93	595,993
2021-04-13	$7.45	$7.50	$7.37	$7.47	$6.88	550,149
2021-04-12	$7.55	$7.56	$7.33	$7.37	$6.79	503,534
2021-04-09	$7.63	$7.65	$7.51	$7.58	$6.98	395,608
2021-04-08	$7.70	$7.71	$7.59	$7.70	$7.09	340,216
2021-04-07	$7.71	$7.80	$7.61	$7.64	$7.04	493,070
2021-04-06	$7.60	$7.67	$7.50	$7.57	$6.97	789,934
2021-04-05	$7.90	$7.91	$7.68	$7.89	$7.27	582,444
2021-04-01	$7.73	$7.82	$7.70	$7.82	$7.20	469,210
2021-03-31	$7.70	$7.74	$7.59	$7.68	$7.07	1,077,616
2021-03-30	$7.92	$8.19	$7.89	$8.02	$7.39	2,041,937
2021-03-29	$7.35	$7.66	$7.34	$7.55	$6.95	1,580,811
2021-03-26	$6.89	$7.35	$6.88	$7.30	$6.72	1,576,765
2021-03-25	$6.54	$6.77	$6.45	$6.75	$6.22	1,309,845
2021-03-24	$6.69	$6.73	$6.52	$6.53	$6.01	985,015
2021-03-23	$6.72	$6.79	$6.53	$6.54	$6.02	986,722
2021-03-22	$6.56	$6.67	$6.51	$6.59	$6.07	622,455
2021-03-19	$6.53	$6.68	$6.42	$6.66	$6.13	1,375,147
2021-03-18	$6.77	$6.91	$6.56	$6.57	$6.05	1,144,939
2021-03-17	$6.61	$6.85	$6.52	$6.77	$6.23	840,184
2021-03-16	$6.79	$6.82	$6.68	$6.72	$6.19	1,002,818
2021-03-15	$6.73	$6.90	$6.69	$6.84	$6.30	1,317,447
2021-03-12	$6.68	$6.79	$6.63	$6.75	$6.22	1,013,359
2021-03-11	$6.76	$6.93	$6.68	$6.85	$6.31	1,576,491
2021-03-10	$6.62	$6.71	$6.56	$6.66	$6.00	1,216,485
2021-03-09	$6.56	$6.74	$6.49	$6.70	$6.03	853,577
2021-03-08	$6.48	$6.85	$6.41	$6.75	$6.08	1,601,159
2021-03-05	$7.09	$7.09	$6.62	$6.97	$6.28	1,912,923
2021-03-04	$7.15	$7.35	$6.73	$6.92	$6.23	2,927,934
2021-03-03	$6.89	$6.96	$6.76	$6.92	$6.23	4,284,245
2021-03-02	$6.02	$6.12	$6.02	$6.06	$5.46	439,395
2021-03-01	$5.94	$6.03	$5.91	$6.01	$5.41	519,151
2021-02-26	$5.95	$5.98	$5.76	$5.84	$5.26	1,574,541
2021-02-25	$6.20	$6.24	$5.95	$6.00	$5.40	941,211
2021-02-24	$6.14	$6.31	$6.08	$6.27	$5.65	943,539
2021-02-23	$5.98	$6.04	$5.75	$6.00	$5.40	910,033
2021-02-22	$5.90	$5.99	$5.88	$5.92	$5.33	661,061
2021-02-19	$5.95	$6.07	$5.89	$5.96	$5.37	759,480
2021-02-18	$5.91	$5.95	$5.84	$5.91	$5.32	653,108
2021-02-17	$6.01	$6.01	$5.87	$5.95	$5.36	1,026,621
2021-02-16	$6.25	$6.28	$6.11	$6.16	$5.55	1,834,776
2021-02-12	$6.36	$6.55	$6.33	$6.52	$5.87	938,050
2021-02-11	$6.50	$6.52	$6.31	$6.52	$5.87	1,740,478
2021-02-10	$7.00	$7.04	$6.51	$6.57	$5.92	2,398,755
2021-02-09	$7.14	$7.31	$7.01	$7.19	$6.47	2,086,220
2021-02-08	$6.65	$6.79	$6.62	$6.73	$6.06	1,043,413
2021-02-05	$6.59	$6.79	$6.54	$6.77	$6.10	1,648,903
2021-02-04	$6.18	$6.22	$6.12	$6.18	$5.57	775,613
2021-02-03	$5.96	$6.13	$5.94	$6.03	$5.43	699,242
2021-02-02	$5.85	$5.89	$5.74	$5.85	$5.27	866,229
2021-02-01	$5.72	$5.75	$5.59	$5.73	$5.16	1,082,714
2021-01-29	$6.10	$6.18	$5.83	$5.90	$5.31	1,205,056
2021-01-28	$5.91	$5.96	$5.79	$5.92	$5.33	879,313
2021-01-27	$5.69	$6.04	$5.60	$5.91	$5.32	1,629,113
2021-01-26	$5.50	$5.62	$5.46	$5.54	$4.99	1,103,886
2021-01-25	$5.15	$5.32	$5.13	$5.28	$4.75	1,902,876
2021-01-22	$5.44	$5.56	$5.39	$5.53	$4.98	715,200
2021-01-21	$5.61	$5.63	$5.49	$5.55	$5.00	418,400
2021-01-20	$5.60	$5.69	$5.60	$5.63	$5.07	440,492
2021-01-19	$5.62	$5.67	$5.55	$5.62	$5.06	683,842
2021-01-15	$5.75	$5.78	$5.62	$5.66	$5.10	600,263
2021-01-14	$5.56	$5.81	$5.53	$5.81	$5.23	1,318,478
2021-01-13	$5.41	$5.44	$5.32	$5.34	$4.81	424,637
2021-01-12	$5.28	$5.46	$5.28	$5.45	$4.91	722,733
2021-01-11	$5.40	$5.44	$5.27	$5.29	$4.76	1,320,315
2021-01-08	$5.77	$5.78	$5.62	$5.72	$5.15	567,916
2021-01-07	$5.74	$5.76	$5.69	$5.71	$5.14	433,467
2021-01-06	$5.64	$5.78	$5.61	$5.68	$5.12	575,793
2021-01-05	$5.60	$5.74	$5.58	$5.74	$5.17	835,999
2021-01-04	$5.75	$5.76	$5.39	$5.43	$4.89	1,007,138
2020-12-31	$5.75	$5.75	$5.62	$5.71	$5.14	390,835
2020-12-30	$5.81	$5.84	$5.77	$5.77	$5.20	554,427
2020-12-29	$5.95	$6.00	$5.76	$5.77	$5.20	1,771,600
2020-12-28	$5.87	$5.95	$5.65	$5.73	$5.16	852,213
2020-12-24	$5.93	$5.96	$5.79	$5.81	$5.23	782,400
2020-12-23	$5.77	$5.94	$5.75	$5.88	$5.30	1,945,074
2020-12-22	$5.72	$5.86	$5.71	$5.79	$5.21	799,565
2020-12-21	$5.55	$5.77	$5.52	$5.75	$5.18	1,113,585
2020-12-18	$6.02	$6.04	$5.78	$5.80	$5.22	1,224,137
2020-12-17	$6.01	$6.18	$5.96	$6.13	$5.52	1,546,854
2020-12-16	$5.89	$5.96	$5.77	$5.81	$5.23	895,694
2020-12-15	$5.84	$6.02	$5.78	$6.01	$5.41	1,575,651
2020-12-14	$5.89	$5.97	$5.74	$5.74	$5.17	1,894,289
2020-12-11	$6.08	$6.18	$5.95	$6.03	$5.43	1,054,245
2020-12-10	$6.31	$6.40	$6.23	$6.35	$5.72	935,734
2020-12-09	$6.53	$6.56	$6.24	$6.36	$5.73	1,565,980
2020-12-08	$6.34	$6.38	$6.11	$6.18	$5.57	1,768,942
2020-12-07	$6.62	$6.66	$6.35	$6.54	$5.89	2,781,652
2020-12-04	$5.97	$6.00	$5.71	$5.83	$5.25	2,075,748
2020-12-03	$5.18	$6.50	$5.16	$5.71	$5.14	7,136,289
2020-12-02	$4.71	$4.98	$4.69	$4.98	$4.48	1,241,124
2020-12-01	$4.75	$4.80	$4.68	$4.72	$4.25	1,419,692
2020-11-30	$4.81	$4.81	$4.58	$4.58	$4.12	1,742,166
2020-11-27	$4.82	$5.04	$4.82	$4.88	$4.39	1,351,078
2020-11-25	$4.85	$4.88	$4.76	$4.78	$4.30	1,478,406
2020-11-24	$4.80	$5.07	$4.72	$4.87	$4.39	3,445,072
2020-11-23	$4.44	$4.52	$4.35	$4.44	$4.00	2,070,083
2020-11-20	$4.35	$4.44	$4.30	$4.32	$3.89	1,884,719
2020-11-19	$4.69	$4.72	$4.38	$4.45	$4.01	4,001,967
2020-11-18	$4.67	$5.11	$4.64	$4.81	$4.33	10,981,591
2020-11-17	$3.60	$3.72	$3.58	$3.70	$3.33	633,418
2020-11-16	$3.59	$3.69	$3.54	$3.69	$3.32	1,244,702
2020-11-13	$3.28	$3.45	$3.27	$3.42	$3.08	1,113,609
2020-11-12	$3.29	$3.35	$3.20	$3.23	$2.91	1,304,292
2020-11-11	$3.28	$3.36	$3.24	$3.34	$3.01	1,271,978
2020-11-10	$3.38	$3.44	$3.33	$3.37	$3.03	984,094
2020-11-09	$3.20	$3.34	$3.20	$3.27	$2.94	1,599,012
2020-11-06	$2.95	$2.96	$2.85	$2.87	$2.58	686,735
2020-11-05	$2.92	$3.03	$2.91	$2.94	$2.65	633,549
2020-11-04	$2.87	$2.96	$2.84	$2.88	$2.59	524,702
2020-11-03	$2.84	$2.88	$2.80	$2.83	$2.55	564,867
2020-11-02	$2.82	$2.83	$2.78	$2.80	$2.52	775,376
2020-10-30	$2.92	$2.93	$2.80	$2.87	$2.58	773,110
2020-10-29	$2.94	$2.94	$2.85	$2.88	$2.59	1,436,938
2020-10-28	$3.05	$3.08	$2.97	$2.98	$2.68	2,014,872
2020-10-27	$3.34	$3.36	$3.19	$3.20	$2.88	1,539,586
2020-10-26	$3.44	$3.47	$3.36	$3.46	$3.12	1,682,629
2020-10-23	$3.47	$3.50	$3.43	$3.48	$3.13	824,151
2020-10-22	$3.31	$3.44	$3.31	$3.43	$3.09	802,981
2020-10-21	$3.33	$3.39	$3.30	$3.35	$3.02	645,058
2020-10-20	$3.32	$3.36	$3.30	$3.34	$3.01	690,471
2020-10-19	$3.32	$3.36	$3.26	$3.28	$2.95	497,024
2020-10-16	$3.30	$3.32	$3.25	$3.26	$2.94	533,176
2020-10-15	$3.28	$3.32	$3.25	$3.31	$2.98	478,585
2020-10-14	$3.44	$3.47	$3.39	$3.39	$3.05	592,925
2020-10-13	$3.57	$3.57	$3.44	$3.45	$3.11	538,631
2020-10-12	$3.57	$3.61	$3.55	$3.57	$3.21	616,293
2020-10-09	$3.56	$3.62	$3.56	$3.57	$3.21	375,030
2020-10-08	$3.53	$3.63	$3.52	$3.55	$3.20	877,014
2020-10-07	$3.52	$3.55	$3.41	$3.48	$3.13	955,224
2020-10-06	$3.46	$3.57	$3.45	$3.45	$3.11	1,546,007
2020-10-05	$3.35	$3.50	$3.35	$3.45	$3.11	1,818,344
2020-10-02	$3.11	$3.26	$3.11	$3.21	$2.89	1,073,055
2020-10-01	$3.13	$3.23	$3.11	$3.19	$2.87	1,300,691
2020-09-30	$3.26	$3.33	$3.21	$3.22	$2.90	828,906
2020-09-29	$3.35	$3.37	$3.22	$3.30	$2.97	930,732
2020-09-28	$3.36	$3.45	$3.32	$3.39	$3.05	782,103
2020-09-25	$3.24	$3.26	$3.18	$3.26	$2.94	979,132
2020-09-24	$3.36	$3.38	$3.28	$3.31	$2.98	1,261,811
2020-09-23	$3.50	$3.55	$3.38	$3.38	$3.04	1,267,326
2020-09-22	$3.49	$3.56	$3.37	$3.40	$3.06	2,581,560
2020-09-21	$3.45	$3.46	$3.37	$3.42	$3.08	1,789,298
2020-09-18	$3.67	$3.70	$3.62	$3.62	$3.26	2,033,267
2020-09-17	$3.66	$3.75	$3.63	$3.73	$3.36	1,712,182
2020-09-16	$3.70	$3.83	$3.66	$3.78	$3.40	2,428,198
2020-09-15	$3.74	$3.80	$3.70	$3.75	$3.38	673,983
2020-09-14	$3.70	$3.84	$3.67	$3.71	$3.34	2,414,881
2020-09-11	$3.84	$3.84	$3.72	$3.77	$3.40	1,498,045
2020-09-10	$3.85	$3.90	$3.76	$3.81	$3.43	1,355,550
2020-09-09	$3.87	$3.90	$3.79	$3.87	$3.49	1,508,860
2020-09-08	$3.71	$3.74	$3.62	$3.70	$3.33	2,686,951
2020-09-04	$4.00	$4.04	$3.79	$3.87	$3.49	1,213,685
2020-09-03	$4.11	$4.13	$3.93	$3.97	$3.58	1,505,417
2020-09-02	$3.90	$4.06	$3.88	$4.03	$3.63	1,892,296
2020-09-01	$3.92	$3.97	$3.86	$3.94	$3.55	1,599,684
2020-08-31	$4.12	$4.13	$4.00	$4.08	$3.67	561,136
2020-08-28	$4.00	$4.13	$3.99	$4.09	$3.68	1,036,886
2020-08-27	$3.98	$4.09	$3.96	$4.02	$3.62	952,980
2020-08-26	$4.07	$4.15	$4.04	$4.09	$3.68	511,924
2020-08-25	$4.06	$4.10	$4.04	$4.08	$3.67	735,123
2020-08-24	$4.00	$4.18	$3.95	$4.15	$3.74	986,769
2020-08-21	$3.95	$4.00	$3.91	$3.92	$3.53	954,513
2020-08-20	$3.93	$4.02	$3.93	$3.98	$3.58	739,016
2020-08-19	$3.99	$4.06	$3.98	$4.00	$3.60	591,798
2020-08-18	$4.07	$4.11	$3.97	$3.98	$3.58	939,785
2020-08-17	$4.06	$4.12	$4.04	$4.07	$3.67	705,548
2020-08-14	$4.15	$4.19	$4.09	$4.09	$3.68	978,370
2020-08-13	$4.23	$4.32	$4.21	$4.26	$3.84	872,468
2020-08-12	$4.31	$4.31	$4.20	$4.25	$3.83	758,384
2020-08-11	$4.30	$4.35	$4.23	$4.24	$3.82	1,015,141
2020-08-10	$4.32	$4.32	$4.23	$4.25	$3.83	936,440
2020-08-07	$4.11	$4.21	$4.09	$4.20	$3.78	560,798
2020-08-06	$4.13	$4.20	$4.08	$4.15	$3.74	837,181
2020-08-05	$4.14	$4.17	$4.08	$4.10	$3.69	1,431,869
2020-08-04	$3.94	$4.05	$3.90	$4.01	$3.61	1,307,497
2020-08-03	$3.75	$3.97	$3.74	$3.95	$3.56	1,474,789
2020-07-31	$3.84	$3.86	$3.71	$3.73	$3.36	1,182,249
2020-07-30	$3.75	$3.80	$3.71	$3.79	$3.41	1,742,009
2020-07-29	$3.81	$4.00	$3.76	$3.98	$3.58	1,791,632
2020-07-28	$3.77	$3.87	$3.74	$3.76	$3.39	1,546,487
2020-07-27	$3.75	$3.78	$3.70	$3.72	$3.35	2,231,660
2020-07-24	$3.97	$4.00	$3.84	$3.84	$3.46	1,427,518
2020-07-23	$4.03	$4.13	$4.01	$4.07	$3.67	2,186,951
2020-07-22	$3.88	$3.95	$3.87	$3.91	$3.52	844,021
2020-07-21	$4.00	$4.06	$3.92	$3.96	$3.57	1,721,136
2020-07-20	$3.72	$3.87	$3.69	$3.84	$3.46	1,909,285
2020-07-17	$3.83	$3.84	$3.75	$3.78	$3.40	3,147,932
2020-07-16	$4.00	$4.02	$3.93	$3.95	$3.56	3,821,622
2020-07-15	$4.14	$4.30	$4.12	$4.27	$3.85	2,273,080
2020-07-14	$4.04	$4.09	$3.98	$4.06	$3.66	2,810,943
2020-07-13	$4.23	$4.29	$4.10	$4.11	$3.70	2,656,522
2020-07-10	$4.25	$4.30	$4.19	$4.28	$3.85	3,536,228
2020-07-09	$4.72	$4.72	$4.29	$4.40	$3.96	2,992,981
2020-07-08	$4.71	$4.75	$4.62	$4.73	$4.26	1,875,671
2020-07-07	$4.79	$4.81	$4.46	$4.46	$4.02	4,669,301
2020-07-06	$5.57	$5.70	$5.50	$5.63	$5.07	843,880
2020-07-02	$5.70	$5.76	$5.59	$5.62	$5.06	594,750
2020-07-01	$5.49	$5.64	$5.49	$5.56	$5.01	1,282,973
2020-06-30	$5.38	$5.50	$5.32	$5.48	$4.93	733,225
2020-06-29	$5.34	$5.50	$5.28	$5.48	$4.93	883,794
2020-06-26	$5.51	$5.53	$5.32	$5.37	$4.84	1,240,228
2020-06-25	$5.40	$5.57	$5.36	$5.54	$4.99	1,121,237
2020-06-24	$5.63	$5.63	$5.40	$5.45	$4.91	1,915,439
2020-06-23	$6.15	$6.18	$5.93	$6.00	$5.40	748,291
2020-06-22	$6.01	$6.10	$5.94	$6.10	$5.49	573,992
2020-06-19	$6.00	$6.09	$5.83	$5.97	$5.38	2,487,533
2020-06-18	$5.69	$5.88	$5.64	$5.81	$5.23	896,891
2020-06-17	$5.97	$5.99	$5.77	$5.78	$5.21	788,693
2020-06-16	$6.11	$6.13	$5.82	$5.91	$5.32	1,043,065
2020-06-15	$5.58	$5.88	$5.50	$5.79	$5.21	1,095,668
2020-06-12	$5.84	$5.90	$5.55	$5.69	$5.12	606,114
2020-06-11	$5.64	$5.85	$5.51	$5.51	$4.96	1,085,111
2020-06-10	$6.33	$6.36	$6.13	$6.18	$5.57	1,075,390
2020-06-09	$6.68	$6.68	$6.48	$6.55	$5.90	1,206,464
2020-06-08	$6.95	$6.96	$6.66	$6.87	$6.19	1,361,467
2020-06-05	$6.57	$6.72	$6.46	$6.48	$5.84	1,481,629
2020-06-04	$6.07	$6.22	$5.98	$6.08	$5.48	1,270,327
2020-06-03	$6.08	$6.17	$6.01	$6.16	$5.55	1,349,828
2020-06-02	$5.84	$5.90	$5.54	$5.63	$5.07	1,409,166
2020-06-01	$5.34	$5.65	$5.28	$5.65	$5.09	1,728,971
2020-05-29	$5.17	$5.19	$4.90	$4.90	$4.41	4,602,579
2020-05-28	$5.57	$5.75	$5.43	$5.55	$5.00	820,121
2020-05-27	$5.70	$5.76	$5.38	$5.54	$4.99	802,568
2020-05-26	$5.52	$5.61	$5.47	$5.56	$5.01	891,294
2020-05-22	$5.21	$5.31	$5.14	$5.29	$4.76	580,460
2020-05-21	$5.15	$5.33	$5.04	$5.14	$4.63	813,805
2020-05-20	$5.31	$5.38	$5.19	$5.26	$4.74	928,108
2020-05-19	$5.68	$5.70	$5.36	$5.49	$4.94	1,239,143
2020-05-18	$5.22	$5.33	$5.18	$5.30	$4.77	973,083
2020-05-15	$4.98	$5.09	$4.90	$5.01	$4.51	1,336,659
2020-05-14	$4.82	$5.09	$4.71	$5.09	$4.58	935,358
2020-05-13	$5.32	$5.34	$4.98	$5.11	$4.60	1,126,903
2020-05-12	$5.61	$5.66	$5.42	$5.42	$4.88	634,736
2020-05-11	$5.53	$5.62	$5.44	$5.59	$5.03	1,215,000
2020-05-08	$5.95	$6.10	$5.90	$6.07	$5.47	693,085
2020-05-07	$5.90	$6.02	$5.79	$5.86	$5.28	812,411
2020-05-06	$5.95	$5.97	$5.66	$5.70	$5.13	689,833
2020-05-05	$5.88	$6.03	$5.71	$5.75	$5.18	1,523,162
2020-05-04	$5.68	$5.82	$5.52	$5.69	$5.12	1,962,402
2020-05-01	$5.63	$5.69	$5.51	$5.60	$5.04	759,934
2020-04-30	$6.25	$6.25	$5.88	$5.93	$5.34	1,364,691
2020-04-29	$6.10	$6.37	$6.08	$6.28	$5.66	2,191,595
2020-04-28	$5.31	$5.88	$5.15	$5.81	$5.23	3,237,738
2020-04-27	$4.80	$5.06	$4.77	$5.04	$4.54	1,012,910
2020-04-24	$4.82	$4.86	$4.64	$4.74	$4.27	799,668
2020-04-23	$4.77	$4.94	$4.69	$4.76	$4.29	1,185,640
2020-04-22	$4.92	$5.09	$4.90	$4.95	$4.46	1,029,678
2020-04-21	$4.83	$4.93	$4.73	$4.80	$4.32	1,192,080
2020-04-20	$4.85	$5.12	$4.73	$4.93	$4.44	1,350,658
2020-04-17	$4.73	$4.81	$4.61	$4.72	$4.25	3,582,782
2020-04-16	$4.75	$4.75	$4.50	$4.53	$4.08	1,389,360
2020-04-15	$5.06	$5.08	$4.86	$4.91	$4.42	1,133,973
2020-04-14	$5.63	$5.81	$5.45	$5.49	$4.94	1,387,514
2020-04-13	$5.90	$5.90	$5.58	$5.69	$5.12	716,349
2020-04-09	$5.60	$6.03	$5.59	$5.90	$4.82	1,519,378
2020-04-08	$5.01	$5.55	$5.00	$5.51	$4.50	1,357,615
2020-04-07	$4.95	$5.06	$4.61	$4.63	$3.78	1,651,567
2020-04-06	$4.49	$4.80	$4.49	$4.66	$3.81	1,143,983
2020-04-03	$4.25	$4.25	$4.02	$4.08	$3.33	1,114,852
2020-04-02	$4.61	$4.84	$4.59	$4.72	$3.86	598,293
2020-04-01	$4.89	$4.96	$4.50	$4.57	$3.73	1,507,259
2020-03-31	$4.98	$5.20	$4.98	$5.07	$4.14	1,327,940
2020-03-30	$4.99	$5.08	$4.84	$5.00	$4.08	1,610,039
2020-03-27	$4.83	$5.05	$4.67	$4.93	$4.03	746,225
2020-03-26	$4.35	$4.95	$4.22	$4.92	$4.02	1,865,771
2020-03-25	$4.76	$5.00	$4.49	$4.83	$3.95	1,921,554
2020-03-24	$4.05	$4.37	$3.97	$4.33	$3.54	1,516,674
2020-03-23	$4.28	$4.28	$3.67	$3.93	$3.21	4,462,718
2020-03-20	$4.88	$5.40	$4.70	$4.75	$3.88	2,035,467
2020-03-19	$3.84	$4.45	$3.76	$4.31	$3.52	1,206,292
2020-03-18	$4.17	$4.23	$3.42	$3.60	$2.94	1,319,460
2020-03-17	$4.95	$5.20	$4.71	$4.90	$4.00	1,253,274
2020-03-16	$5.02	$5.30	$4.89	$5.09	$4.16	1,512,602
2020-03-13	$6.19	$6.24	$5.30	$5.79	$4.73	993,561
2020-03-12	$6.44	$6.46	$5.83	$6.16	$5.03	1,126,592
2020-03-11	$7.79	$7.80	$7.49	$7.56	$6.18	1,089,572
2020-03-10	$8.32	$8.33	$7.76	$8.00	$6.53	1,286,609
2020-03-09	$7.98	$8.80	$7.68	$7.68	$6.27	1,107,202
2020-03-06	$8.71	$9.21	$8.71	$8.90	$7.27	789,242
2020-03-05	$8.78	$8.95	$8.67	$8.88	$7.25	1,364,868
2020-03-04	$9.22	$9.40	$9.10	$9.39	$7.67	505,546
2020-03-03	$9.34	$9.53	$9.02	$9.17	$7.49	945,665
2020-03-02	$9.24	$9.32	$8.90	$9.31	$7.60	1,386,943
2020-02-28	$9.17	$9.63	$9.09	$9.60	$7.84	738,752
2020-02-27	$9.26	$9.43	$9.03	$9.28	$7.58	1,227,386
2020-02-26	$9.80	$10.10	$9.69	$9.76	$7.97	753,190
2020-02-25	$9.66	$9.73	$9.54	$9.63	$7.87	2,292,425
2020-02-24	$9.64	$9.72	$9.54	$9.67	$7.90	1,739,700
2020-02-21	$10.38	$10.40	$10.09	$10.12	$8.27	822,049
2020-02-20	$10.24	$10.31	$10.13	$10.21	$8.34	983,878
2020-02-19	$10.50	$10.52	$10.24	$10.32	$8.43	533,921
2020-02-18	$10.40	$10.40	$10.15	$10.23	$8.36	399,016
2020-02-14	$10.47	$10.49	$10.31	$10.40	$8.49	923,291
2020-02-13	$10.42	$10.50	$10.33	$10.38	$8.48	415,798
2020-02-12	$10.15	$10.43	$10.12	$10.31	$8.42	865,613
2020-02-11	$10.08	$10.16	$10.02	$10.04	$8.20	548,301
2020-02-10	$10.14	$10.15	$10.00	$10.05	$8.21	668,762
2020-02-07	$9.97	$10.02	$9.87	$9.93	$8.11	471,242
2020-02-06	$9.85	$9.97	$9.73	$9.87	$8.06	759,056
2020-02-05	$10.01	$10.25	$9.92	$10.00	$8.17	1,015,279
2020-02-04	$10.52	$10.57	$9.98	$10.02	$8.18	2,100,908
2020-02-03	$12.95	$13.00	$12.66	$12.69	$10.37	831,718
2020-01-31	$13.59	$13.60	$13.35	$13.40	$10.95	635,809
2020-01-30	$13.68	$13.74	$13.26	$13.43	$10.97	569,752
2020-01-29	$14.31	$14.40	$14.13	$14.14	$11.55	326,288
2020-01-28	$14.00	$14.26	$13.89	$14.25	$11.64	550,255
2020-01-27	$13.88	$13.94	$13.70	$13.70	$11.19	497,652
2020-01-24	$14.35	$14.52	$14.28	$14.35	$11.72	452,071
2020-01-23	$14.15	$14.19	$14.04	$14.14	$11.55	252,502
2020-01-22	$14.36	$14.43	$14.29	$14.33	$11.70	293,608
2020-01-21	$14.36	$14.41	$14.28	$14.29	$11.67	445,382
2020-01-17	$14.72	$14.72	$14.55	$14.64	$11.96	376,136
2020-01-16	$14.46	$14.57	$14.43	$14.51	$11.85	327,301
2020-01-15	$14.71	$14.72	$14.50	$14.53	$11.87	210,925
2020-01-14	$14.42	$14.59	$14.30	$14.47	$11.82	332,894
2020-01-13	$14.01	$14.33	$13.93	$14.22	$11.62	834,941
2020-01-10	$14.28	$14.32	$13.88	$13.90	$11.35	360,413
2020-01-09	$14.55	$14.55	$14.33	$14.34	$11.71	153,114
2020-01-08	$14.33	$14.60	$14.33	$14.52	$11.86	193,510
2020-01-07	$14.38	$14.47	$14.25	$14.40	$11.76	211,602
2020-01-06	$14.36	$14.44	$14.31	$14.39	$11.75	199,396
2020-01-03	$14.44	$14.51	$14.34	$14.39	$11.75	378,402
2020-01-02	$14.37	$14.77	$14.34	$14.77	$12.06	475,485
2019-12-31	$14.02	$14.10	$13.90	$14.03	$11.46	782,091
2019-12-30	$14.41	$14.52	$14.15	$14.17	$11.57	877,168
2019-12-27	$14.34	$14.35	$14.02	$14.02	$11.45	481,112
2019-12-26	$14.21	$14.37	$14.20	$14.28	$11.66	245,226
2019-12-24	$14.08	$14.34	$14.08	$14.25	$11.64	192,044
2019-12-23	$14.11	$14.26	$14.04	$14.10	$11.52	626,303
2019-12-20	$14.02	$14.11	$13.89	$13.89	$11.35	1,443,740
2019-12-19	$13.95	$14.11	$13.76	$14.05	$11.48	535,331
2019-12-18	$14.04	$14.10	$13.89	$13.93	$11.38	688,433
2019-12-17	$14.19	$14.22	$14.02	$14.14	$11.55	389,861
2019-12-16	$14.60	$14.76	$14.40	$14.46	$11.81	693,971
2019-12-13	$13.97	$14.30	$13.97	$14.11	$11.53	454,726
2019-12-12	$13.45	$13.66	$13.41	$13.58	$11.09	424,586
2019-12-11	$13.46	$13.64	$13.26	$13.54	$11.06	439,391
2019-12-10	$13.99	$14.09	$13.73	$13.75	$11.23	474,123
2019-12-09	$14.39	$14.59	$14.37	$14.45	$11.80	276,328
2019-12-06	$14.43	$14.73	$14.39	$14.72	$12.02	274,736
2019-12-05	$14.35	$14.42	$14.22	$14.32	$11.70	251,776
2019-12-04	$14.23	$14.29	$14.12	$14.20	$11.60	218,059
2019-12-03	$14.16	$14.32	$14.10	$14.24	$11.63	469,534
2019-12-02	$14.49	$14.50	$14.13	$14.22	$11.62	370,129
2019-11-29	$14.48	$14.70	$14.42	$14.67	$11.98	246,530
2019-11-27	$14.60	$14.89	$14.57	$14.83	$12.11	201,852
2019-11-26	$14.42	$14.60	$14.41	$14.56	$11.89	355,623
2019-11-25	$14.16	$14.30	$14.15	$14.26	$11.65	478,544
2019-11-22	$14.15	$14.22	$14.05	$14.09	$11.51	206,122
2019-11-21	$13.90	$13.98	$13.80	$13.98	$11.42	393,486
2019-11-20	$13.96	$14.20	$13.84	$14.06	$11.48	449,944
2019-11-19	$13.59	$13.61	$13.44	$13.53	$11.05	179,616
2019-11-18	$13.63	$13.67	$13.52	$13.55	$11.07	282,544
2019-11-15	$13.77	$13.80	$13.64	$13.72	$11.21	193,318
2019-11-14	$13.53	$13.67	$13.50	$13.62	$11.12	305,810
2019-11-13	$13.79	$13.80	$13.50	$13.57	$11.08	318,923
2019-11-12	$14.17	$14.34	$14.11	$14.18	$11.58	350,883
2019-11-11	$13.91	$14.18	$13.87	$14.03	$11.46	344,471
2019-11-08	$13.85	$13.95	$13.78	$13.94	$11.39	416,367
2019-11-07	$13.81	$13.89	$13.70	$13.73	$11.21	224,762
2019-11-06	$13.52	$13.75	$13.48	$13.62	$11.12	257,228
2019-11-05	$13.32	$13.59	$13.31	$13.55	$11.07	550,282
2019-11-04	$13.24	$13.53	$13.22	$13.52	$11.04	701,017
2019-11-01	$13.38	$13.48	$13.31	$13.37	$10.92	664,207
2019-10-31	$13.85	$13.85	$13.59	$13.72	$11.21	355,374
2019-10-30	$13.66	$13.91	$13.57	$13.84	$11.30	321,273
2019-10-29	$13.85	$13.95	$13.76	$13.80	$11.27	188,622
2019-10-28	$13.55	$13.98	$13.52	$13.85	$11.31	316,634
2019-10-25	$13.38	$13.62	$13.33	$13.61	$11.12	289,108
2019-10-24	$13.30	$13.56	$13.13	$13.51	$11.04	728,477
2019-10-23	$13.01	$13.18	$12.98	$13.03	$10.64	322,628
2019-10-22	$13.13	$13.19	$13.00	$13.01	$10.63	466,216
2019-10-21	$13.42	$13.66	$13.03	$13.03	$10.64	2,434,061
2019-10-18	$14.22	$16.49	$13.91	$15.17	$12.39	1,485,182
2019-10-17	$14.53	$14.69	$14.40	$14.55	$11.88	531,671
2019-10-16	$14.57	$14.60	$14.20	$14.50	$11.84	928,698
2019-10-15	$13.85	$14.23	$13.71	$13.87	$11.33	846,261
2019-10-14	$13.30	$13.51	$13.23	$13.40	$10.95	324,691
2019-10-11	$13.48	$13.85	$13.48	$13.67	$11.17	365,740
2019-10-10	$13.02	$13.28	$12.98	$13.22	$10.80	293,306
2019-10-09	$13.06	$13.10	$12.94	$13.01	$10.63	525,273
2019-10-08	$12.90	$13.18	$12.86	$13.02	$10.63	686,645
2019-10-07	$12.84	$13.06	$12.76	$12.85	$10.50	656,878
2019-10-04	$13.10	$13.21	$12.98	$13.19	$10.77	665,324
2019-10-03	$13.03	$13.08	$12.81	$12.97	$10.59	465,229
2019-10-02	$12.98	$13.13	$12.81	$13.05	$10.66	771,209
2019-10-01	$13.88	$13.89	$13.33	$13.41	$10.95	434,561
2019-09-30	$13.77	$14.22	$13.70	$14.15	$11.56	627,639
2019-09-27	$13.88	$14.07	$13.84	$13.99	$11.43	703,191
2019-09-26	$13.76	$13.87	$13.71	$13.85	$11.31	307,217
2019-09-25	$13.57	$13.77	$13.47	$13.73	$11.21	450,286
2019-09-24	$14.05	$14.13	$13.77	$13.82	$11.29	975,498
2019-09-23	$14.04	$14.09	$13.87	$14.03	$11.46	894,650
2019-09-20	$14.73	$14.82	$14.35	$14.46	$11.81	4,554,359
2019-09-19	$14.83	$14.87	$14.56	$14.66	$11.97	760,181
2019-09-18	$14.66	$14.70	$14.44	$14.56	$11.89	894,473
2019-09-17	$14.42	$14.52	$14.38	$14.41	$11.77	728,978
2019-09-16	$14.06	$14.34	$14.03	$14.21	$11.61	892,878
2019-09-13	$14.02	$14.14	$13.88	$13.92	$11.37	653,031
2019-09-12	$13.72	$13.88	$13.60	$13.84	$11.30	1,620,336
2019-09-11	$13.72	$13.93	$13.65	$13.74	$11.22	489,047
2019-09-10	$13.49	$13.97	$13.47	$13.88	$11.34	1,129,830
2019-09-09	$13.45	$13.55	$13.16	$13.27	$10.84	1,609,752
2019-09-06	$13.44	$13.50	$13.26	$13.30	$10.86	527,187
2019-09-05	$13.26	$13.35	$13.22	$13.30	$10.86	456,303
2019-09-04	$13.29	$13.56	$13.22	$13.42	$10.50	977,818
2019-09-03	$13.19	$13.54	$13.16	$13.29	$10.40	2,376,138
2019-08-30	$13.57	$13.82	$13.33	$13.80	$10.80	2,058,031
2019-08-29	$13.60	$14.18	$12.50	$12.98	$10.16	3,253,198
2019-08-28	$18.98	$19.05	$18.81	$18.89	$14.78	599,402
2019-08-27	$19.36	$19.45	$18.88	$19.06	$14.92	664,801
2019-08-26	$19.17	$19.17	$18.86	$19.00	$14.87	314,950
2019-08-23	$19.30	$19.54	$18.97	$19.00	$14.87	167,051
2019-08-22	$19.59	$19.63	$19.33	$19.44	$15.21	206,377
2019-08-21	$19.46	$19.67	$19.37	$19.53	$15.28	275,436
2019-08-20	$19.06	$19.17	$18.90	$18.99	$14.86	222,555
2019-08-19	$19.25	$19.38	$19.18	$19.21	$15.03	351,671
2019-08-16	$19.02	$19.40	$19.02	$19.36	$15.15	401,365
2019-08-15	$18.88	$19.09	$18.79	$18.87	$14.77	287,892
2019-08-14	$19.13	$19.16	$18.65	$18.77	$14.69	322,293
2019-08-13	$19.29	$19.50	$19.21	$19.34	$15.13	437,621
2019-08-12	$20.11	$20.13	$19.60	$19.74	$15.45	262,542
2019-08-09	$20.18	$20.25	$19.96	$20.01	$15.66	360,783
2019-08-08	$20.34	$20.60	$20.32	$20.48	$16.03	371,823
2019-08-07	$19.93	$20.16	$19.77	$20.09	$15.72	300,787
2019-08-06	$20.38	$20.51	$20.04	$20.33	$15.91	346,431
2019-08-05	$20.14	$20.15	$19.54	$19.77	$15.47	365,954
2019-08-02	$21.33	$21.41	$20.72	$20.90	$16.36	400,208
2019-08-01	$21.15	$21.64	$20.91	$20.97	$16.41	373,834
2019-07-31	$21.13	$21.31	$20.58	$20.86	$16.32	428,193
2019-07-30	$21.03	$21.29	$20.95	$21.09	$16.50	220,478
2019-07-29	$21.25	$21.28	$20.82	$21.00	$16.43	273,895
2019-07-26	$21.27	$21.41	$21.19	$21.26	$16.64	188,925
2019-07-25	$21.13	$21.19	$20.83	$20.83	$16.30	250,005
2019-07-24	$21.06	$21.29	$20.99	$21.20	$16.59	242,508
2019-07-23	$20.85	$20.97	$20.66	$20.78	$16.26	234,116
2019-07-22	$20.63	$21.07	$20.54	$20.84	$16.31	391,382
2019-07-19	$20.78	$20.83	$20.43	$20.44	$16.00	257,246
2019-07-18	$21.01	$21.08	$20.71	$20.83	$16.30	329,563
2019-07-17	$21.04	$21.29	$20.89	$20.90	$16.36	471,663
2019-07-16	$20.56	$20.95	$20.51	$20.65	$16.16	357,455
2019-07-15	$20.94	$21.03	$20.46	$20.67	$16.18	926,890
2019-07-12	$22.14	$22.18	$21.94	$22.00	$17.22	346,907
2019-07-11	$21.98	$22.06	$21.57	$21.64	$16.93	512,560
2019-07-10	$22.13	$22.40	$21.66	$22.06	$17.26	1,459,386
2019-07-09	$25.69	$25.79	$24.26	$24.50	$19.17	799,871
2019-07-08	$26.27	$26.35	$26.07	$26.21	$20.51	234,298
2019-07-05	$26.23	$26.41	$26.11	$26.39	$20.65	184,600
2019-07-03	$26.96	$27.25	$26.96	$27.18	$21.27	156,366
2019-07-02	$26.84	$27.00	$26.84	$26.93	$21.07	205,794
2019-07-01	$26.75	$26.92	$26.63	$26.72	$20.91	283,765
2019-06-28	$26.02	$26.26	$25.91	$26.19	$20.50	308,706
2019-06-27	$25.81	$26.00	$25.72	$25.80	$20.19	260,462
2019-06-26	$25.84	$26.08	$25.65	$25.75	$20.15	345,289
2019-06-25	$26.49	$26.69	$26.29	$26.32	$20.60	382,478
2019-06-24	$26.08	$26.41	$25.99	$26.32	$20.60	485,969
2019-06-21	$25.48	$25.48	$25.17	$25.31	$19.81	524,624
2019-06-20	$25.71	$25.82	$25.40	$25.51	$19.96	337,412
2019-06-19	$25.18	$25.24	$25.01	$25.05	$19.60	346,530
2019-06-18	$25.39	$25.62	$25.35	$25.40	$19.88	218,562
2019-06-17	$24.98	$25.25	$24.98	$25.01	$19.57	335,589
2019-06-14	$24.94	$24.96	$24.67	$24.70	$19.33	221,837
2019-06-13	$25.07	$25.32	$24.99	$25.16	$19.69	198,605
2019-06-12	$25.37	$25.50	$25.27	$25.37	$19.85	321,075
2019-06-11	$25.55	$25.62	$25.24	$25.45	$19.92	320,296
2019-06-10	$24.78	$25.16	$24.74	$24.77	$19.38	238,245
2019-06-07	$24.67	$24.80	$24.61	$24.66	$19.30	245,526
2019-06-06	$24.43	$24.44	$24.17	$24.27	$18.99	239,185
2019-06-05	$24.47	$24.49	$24.04	$24.21	$18.95	282,974
2019-06-04	$23.57	$23.90	$23.31	$23.90	$18.70	1,036,945
2019-06-03	$23.86	$23.88	$23.21	$23.47	$18.37	388,400
2019-05-31	$23.99	$24.15	$23.83	$23.97	$18.76	390,272
2019-05-30	$24.03	$24.15	$23.82	$23.93	$18.73	260,268
2019-05-29	$23.94	$24.11	$23.61	$23.76	$18.59	274,069
2019-05-28	$25.19	$25.29	$24.63	$24.65	$19.29	771,231
2019-05-24	$25.02	$25.04	$24.76	$24.88	$19.47	417,169
2019-05-23	$24.89	$24.89	$24.35	$24.59	$19.24	410,351
2019-05-22	$24.91	$25.13	$24.86	$25.01	$19.57	335,624
2019-05-21	$24.71	$24.90	$24.52	$24.64	$19.28	266,612
2019-05-20	$24.21	$24.21	$23.94	$24.04	$18.81	401,370
2019-05-17	$24.24	$24.30	$23.93	$23.95	$18.74	238,987
2019-05-16	$23.54	$23.99	$23.54	$23.99	$18.77	284,961
2019-05-15	$22.97	$23.62	$22.97	$23.32	$18.25	292,446
2019-05-14	$22.85	$23.19	$22.78	$23.08	$18.06	182,784
2019-05-13	$22.92	$22.95	$22.39	$22.46	$17.58	284,870
2019-05-10	$23.37	$23.52	$23.13	$23.41	$18.32	362,545
2019-05-09	$22.91	$23.47	$22.76	$23.37	$18.29	204,218
2019-05-08	$23.30	$23.59	$23.21	$23.41	$18.32	325,844
2019-05-07	$23.13	$23.20	$22.63	$22.90	$17.92	280,811
2019-05-06	$22.91	$23.52	$22.65	$23.42	$18.33	214,200
2019-05-03	$23.38	$23.68	$23.25	$23.60	$18.47	504,350
2019-05-02	$23.26	$23.28	$22.80	$23.13	$18.10	529,402
2019-05-01	$24.54	$24.70	$23.69	$23.69	$18.54	570,627
2019-04-30	$25.14	$25.27	$24.87	$24.96	$19.53	502,952
2019-04-29	$24.68	$25.16	$24.57	$25.10	$16.23	727,293
2019-04-26	$24.51	$24.64	$24.00	$24.59	$15.90	473,157
2019-04-25	$24.90	$25.03	$24.69	$24.85	$16.07	463,261
2019-04-24	$25.46	$25.69	$25.45	$25.48	$16.48	550,763
2019-04-23	$24.57	$25.00	$24.57	$24.92	$16.12	390,099
2019-04-22	$24.65	$24.91	$24.64	$24.90	$16.10	254,316
2019-04-18	$24.74	$24.89	$24.59	$24.77	$16.02	314,086
2019-04-17	$25.19	$25.19	$24.56	$24.65	$15.94	297,416
2019-04-16	$25.25	$25.35	$25.06	$25.11	$16.24	389,150
2019-04-15	$25.37	$25.54	$25.28	$25.29	$16.36	529,730
2019-04-12	$25.33	$25.35	$25.10	$25.25	$16.33	488,986
2019-04-11	$25.18	$25.35	$25.11	$25.23	$16.32	344,864
2019-04-10	$25.11	$25.39	$25.11	$25.24	$16.32	304,330
2019-04-09	$25.07	$25.24	$25.02	$25.11	$16.24	233,662
2019-04-08	$25.56	$25.76	$25.39	$25.65	$16.59	527,144
2019-04-05	$25.48	$25.54	$25.17	$25.29	$16.36	724,962
2019-04-04	$26.15	$26.22	$24.73	$25.04	$16.19	2,051,508
2019-04-03	$27.09	$27.32	$26.92	$27.05	$17.49	1,313,879
2019-04-02	$26.58	$26.77	$26.48	$26.75	$17.30	554,557
2019-04-01	$26.17	$26.22	$26.03	$26.12	$16.89	636,316
2019-03-29	$25.72	$25.95	$25.71	$25.79	$16.68	443,862
2019-03-28	$26.26	$26.26	$25.84	$25.95	$16.78	624,666
2019-03-27	$26.39	$26.59	$26.32	$26.44	$17.10	1,091,621
2019-03-26	$25.70	$25.79	$25.54	$25.74	$16.65	645,819
2019-03-25	$25.40	$25.68	$25.07	$25.32	$16.37	849,796
2019-03-22	$25.76	$25.83	$25.30	$25.35	$16.39	705,787
2019-03-21	$25.35	$25.55	$25.29	$25.37	$16.41	407,967
2019-03-20	$25.40	$25.49	$25.14	$25.29	$16.36	574,655
2019-03-19	$25.37	$25.37	$25.00	$25.11	$16.24	317,304
2019-03-18	$25.06	$25.50	$25.03	$25.15	$16.26	385,285
2019-03-15	$25.25	$25.40	$25.12	$25.24	$16.32	457,900
2019-03-14	$25.25	$25.25	$24.88	$24.91	$16.11	522,102
2019-03-13	$25.14	$25.14	$24.93	$24.94	$16.13	597,975
2019-03-12	$24.58	$24.77	$24.53	$24.54	$15.87	248,879
2019-03-11	$24.18	$24.62	$24.18	$24.59	$15.90	233,624
2019-03-08	$24.14	$24.19	$23.93	$24.02	$15.53	249,477
2019-03-07	$24.28	$24.31	$24.02	$24.08	$15.57	292,723
2019-03-06	$24.61	$24.68	$24.39	$24.46	$15.82	210,504
2019-03-05	$24.21	$24.63	$24.19	$24.43	$15.80	240,794
2019-03-04	$24.52	$24.52	$24.03	$24.27	$15.70	439,679
2019-03-01	$24.90	$24.97	$24.57	$24.63	$15.93	485,677
2019-02-28	$24.64	$24.91	$24.57	$24.78	$16.03	758,305
2019-02-27	$25.20	$25.39	$25.17	$25.28	$15.97	614,275
2019-02-26	$24.35	$25.27	$24.26	$24.91	$15.74	1,188,810
2019-02-25	$24.39	$24.66	$24.33	$24.36	$15.39	379,496
2019-02-22	$24.36	$24.47	$24.19	$24.33	$15.37	390,743
2019-02-21	$24.21	$24.34	$24.10	$24.26	$15.33	601,236
2019-02-20	$24.05	$24.59	$23.95	$24.43	$15.44	1,786,236
2019-02-19	$23.19	$24.00	$23.19	$23.88	$15.09	997,410
2019-02-15	$21.79	$21.95	$21.50	$21.90	$13.84	911,379
2019-02-14	$21.89	$22.33	$21.80	$22.03	$13.92	1,102,026
2019-02-13	$19.57	$19.63	$19.30	$19.36	$12.23	516,459
2019-02-12	$19.52	$19.68	$19.42	$19.64	$12.41	380,044
2019-02-11	$19.82	$19.87	$19.70	$19.76	$12.49	243,105
2019-02-08	$19.54	$19.80	$19.50	$19.78	$12.50	245,825
2019-02-07	$19.79	$20.01	$19.69	$19.94	$12.60	412,759
2019-02-06	$19.93	$20.06	$19.77	$19.88	$12.56	505,050
2019-02-05	$19.73	$19.93	$19.68	$19.85	$12.54	481,013
2019-02-04	$19.37	$19.77	$19.35	$19.68	$12.43	495,656
2019-02-01	$19.09	$19.37	$19.03	$19.32	$12.21	425,722
2019-01-31	$19.15	$19.28	$18.99	$19.10	$12.07	466,768
2019-01-30	$19.57	$19.60	$19.24	$19.60	$12.38	371,730
2019-01-29	$19.59	$19.62	$19.31	$19.41	$12.26	280,816
2019-01-28	$19.21	$19.43	$18.99	$19.31	$12.20	434,177
2019-01-25	$19.60	$19.81	$19.57	$19.67	$12.43	445,830
2019-01-24	$19.41	$19.67	$19.41	$19.66	$12.42	346,580
2019-01-23	$19.36	$19.55	$19.26	$19.42	$12.27	366,420
2019-01-22	$19.27	$19.32	$18.98	$19.13	$12.09	303,924
2019-01-18	$19.28	$19.54	$19.27	$19.39	$12.25	710,122
2019-01-17	$19.12	$19.44	$19.12	$19.38	$12.25	381,660
2019-01-16	$19.23	$19.39	$19.22	$19.34	$12.22	300,865
2019-01-15	$18.87	$19.24	$18.84	$19.23	$12.15	386,439
2019-01-14	$18.90	$19.10	$18.84	$18.92	$11.95	307,642
2019-01-11	$19.10	$19.39	$19.00	$19.28	$12.18	595,097
2019-01-10	$19.06	$19.29	$18.98	$19.22	$12.14	301,226
2019-01-09	$19.14	$19.24	$18.88	$19.19	$12.12	499,892
2019-01-08	$18.45	$18.58	$18.25	$18.52	$11.70	519,291
2019-01-07	$17.80	$18.15	$17.73	$18.00	$11.37	359,957
2019-01-04	$17.46	$17.65	$17.31	$17.52	$11.07	917,582
2019-01-03	$17.24	$17.32	$16.94	$16.97	$10.72	513,340
2019-01-02	$17.01	$17.58	$16.95	$17.36	$10.97	414,482
2018-12-31	$17.32	$17.55	$17.08	$17.21	$10.87	747,945
2018-12-28	$17.15	$17.33	$16.96	$17.09	$10.80	710,676
2018-12-27	$16.48	$16.75	$16.07	$16.75	$10.58	777,589
2018-12-26	$16.86	$17.45	$16.65	$17.40	$10.99	886,845
2018-12-24	$17.31	$17.42	$16.83	$16.86	$10.65	1,072,878
2018-12-21	$17.15	$17.26	$16.52	$16.64	$10.51	1,543,433
2018-12-20	$17.62	$17.62	$16.67	$17.00	$10.74	1,581,883
2018-12-19	$17.71	$17.89	$17.14	$17.17	$10.85	679,083
2018-12-18	$17.39	$17.49	$17.20	$17.30	$10.93	530,975
2018-12-17	$17.76	$17.82	$17.08	$17.18	$10.85	918,529
2018-12-14	$18.14	$18.55	$18.06	$18.09	$11.43	522,265
2018-12-13	$18.92	$18.97	$18.56	$18.70	$11.82	438,671
2018-12-12	$18.90	$19.05	$18.63	$18.78	$11.87	565,847
2018-12-11	$18.81	$18.82	$18.12	$18.27	$11.54	560,896
2018-12-10	$18.40	$18.72	$18.27	$18.43	$11.64	597,954
2018-12-07	$19.08	$19.21	$18.29	$18.46	$11.66	620,635
2018-12-06	$18.96	$19.14	$18.62	$18.95	$11.97	1,112,259
2018-12-04	$19.79	$19.83	$19.09	$19.16	$12.11	861,733
2018-12-03	$19.97	$19.97	$19.57	$19.87	$12.55	859,525
2018-11-30	$19.70	$19.75	$19.40	$19.51	$12.33	628,482
2018-11-29	$19.99	$20.08	$19.85	$19.97	$12.62	1,222,375
2018-11-28	$19.82	$20.15	$19.63	$20.00	$12.64	1,179,719
2018-11-27	$19.64	$19.66	$19.26	$19.43	$12.28	683,372
2018-11-26	$19.84	$19.92	$19.42	$19.66	$12.42	893,919
2018-11-23	$19.05	$19.69	$19.05	$19.64	$12.41	721,613
2018-11-21	$18.70	$19.01	$18.61	$18.79	$11.87	730,071
2018-11-20	$18.57	$18.66	$18.12	$18.37	$11.61	1,012,173
2018-11-19	$19.31	$19.32	$18.51	$18.63	$11.77	1,259,865
2018-11-16	$18.69	$18.87	$18.49	$18.73	$11.83	730,916
2018-11-15	$17.84	$18.23	$17.77	$18.22	$11.51	745,868
2018-11-14	$18.16	$18.50	$17.65	$17.93	$11.33	1,353,423
2018-11-13	$16.44	$16.98	$16.44	$16.75	$10.58	554,191
2018-11-12	$16.50	$16.50	$16.02	$16.10	$10.17	875,566
2018-11-09	$16.87	$16.90	$16.36	$16.60	$10.49	865,754
2018-11-08	$16.89	$16.97	$16.66	$16.76	$10.59	792,414
2018-11-07	$16.25	$16.56	$16.19	$16.47	$10.41	630,731
2018-11-06	$16.09	$16.28	$16.05	$16.13	$10.19	699,939
2018-11-05	$17.00	$17.01	$16.29	$16.34	$10.32	1,184,710
2018-11-02	$16.40	$16.41	$15.75	$15.92	$10.06	2,713,941
2018-11-01	$15.93	$16.10	$15.70	$15.99	$10.10	898,328
2018-10-31	$15.44	$15.72	$15.33	$15.34	$9.69	791,944
2018-10-30	$15.05	$15.31	$14.92	$15.26	$9.64	2,126,105
2018-10-29	$15.67	$15.69	$14.73	$14.94	$9.44	2,150,580
2018-10-26	$15.45	$15.64	$15.19	$15.29	$9.66	893,537
2018-10-25	$16.13	$16.17	$15.82	$15.88	$10.03	827,313
2018-10-24	$16.86	$17.00	$15.76	$15.78	$9.97	1,087,111
2018-10-23	$16.94	$17.47	$16.92	$17.38	$10.98	2,640,130
2018-10-22	$17.35	$17.56	$17.26	$17.43	$11.01	380,682
2018-10-19	$17.56	$17.78	$17.25	$17.31	$10.94	514,372
2018-10-18	$18.46	$18.54	$17.70	$17.84	$11.27	692,869
2018-10-17	$18.84	$18.85	$18.51	$18.68	$11.80	505,632
2018-10-16	$18.50	$18.79	$18.37	$18.66	$11.79	1,050,404
2018-10-15	$18.21	$18.30	$17.96	$18.03	$11.39	694,774
2018-10-12	$18.00	$18.01	$17.64	$17.92	$11.32	703,115
2018-10-11	$17.97	$18.02	$17.30	$17.55	$11.09	1,047,470
2018-10-10	$18.18	$18.20	$17.60	$17.61	$11.13	1,011,440
2018-10-09	$18.00	$18.33	$17.89	$18.06	$11.41	878,658
2018-10-08	$17.88	$18.06	$17.76	$17.94	$11.34	643,696
2018-10-05	$18.45	$18.45	$17.62	$17.93	$11.33	1,063,017
2018-10-04	$18.88	$18.92	$18.51	$18.72	$11.83	472,419
2018-10-03	$18.89	$18.95	$18.73	$18.81	$11.88	381,681
2018-10-02	$18.72	$18.76	$18.58	$18.70	$11.82	683,060
2018-10-01	$18.70	$18.82	$18.56	$18.80	$11.88	1,048,651
2018-09-28	$18.53	$18.80	$18.46	$18.48	$11.68	920,303
2018-09-27	$18.14	$18.40	$18.00	$18.24	$11.52	546,793
2018-09-26	$17.99	$18.11	$17.80	$17.81	$11.25	1,173,937
2018-09-25	$18.03	$18.07	$17.75	$17.77	$11.23	593,884
2018-09-24	$17.77	$17.92	$17.66	$17.82	$11.26	263,818
2018-09-21	$17.89	$18.04	$17.71	$17.87	$11.29	1,525,237
2018-09-20	$17.82	$17.93	$17.73	$17.85	$11.28	561,904
2018-09-19	$17.45	$17.62	$17.34	$17.50	$11.06	578,028
2018-09-18	$17.24	$17.44	$17.24	$17.40	$10.99	551,977
2018-09-17	$17.31	$17.42	$17.06	$17.10	$10.80	1,366,427
2018-09-14	$17.32	$17.50	$17.30	$17.44	$11.02	457,329
2018-09-13	$17.43	$17.46	$17.23	$17.27	$10.91	287,457
2018-09-12	$17.17	$17.23	$17.01	$17.16	$10.84	460,365
2018-09-11	$17.01	$17.20	$16.97	$17.10	$10.80	545,044
2018-09-10	$17.09	$17.09	$16.81	$16.99	$10.73	411,469
2018-09-07	$16.56	$16.96	$16.56	$16.72	$10.56	434,665
2018-09-06	$16.81	$16.87	$16.53	$16.76	$10.59	776,863
2018-09-05	$17.02	$17.07	$16.80	$16.89	$10.67	462,080
2018-09-04	$17.22	$17.22	$16.91	$16.95	$10.71	671,406
2018-08-31	$17.11	$17.17	$16.97	$17.03	$10.76	510,954
2018-08-30	$17.24	$17.25	$16.99	$17.05	$10.77	469,760
2018-08-29	$17.02	$17.40	$17.00	$17.25	$10.90	617,226
2018-08-28	$16.84	$16.92	$16.69	$16.73	$10.57	312,444
2018-08-27	$16.70	$16.97	$16.70	$16.87	$10.66	379,907
2018-08-24	$16.88	$16.95	$16.65	$16.72	$10.56	471,447
2018-08-23	$16.69	$16.70	$16.53	$16.55	$10.46	560,385
2018-08-22	$16.49	$16.56	$16.47	$16.54	$10.45	1,151,963
2018-08-21	$16.42	$16.57	$16.35	$16.50	$10.43	1,222,605
2018-08-20	$16.15	$16.52	$16.13	$16.45	$10.39	724,365
2018-08-17	$15.76	$16.31	$15.72	$16.24	$10.26	719,344
2018-08-16	$16.07	$16.21	$15.98	$16.14	$10.20	1,324,312
2018-08-15	$15.59	$16.01	$15.57	$15.98	$10.10	1,211,909
2018-08-14	$15.96	$15.98	$15.69	$15.78	$9.97	862,114
2018-08-13	$16.05	$16.18	$15.97	$16.10	$10.17	366,003
2018-08-10	$15.79	$16.15	$15.79	$16.09	$10.17	790,580
2018-08-09	$16.01	$16.24	$16.00	$16.12	$10.19	1,003,806
2018-08-08	$15.71	$15.99	$15.68	$15.93	$10.07	566,481
2018-08-07	$15.68	$15.79	$15.55	$15.78	$9.97	1,040,866
2018-08-06	$15.47	$15.61	$15.25	$15.55	$9.83	1,119,382
2018-08-03	$16.17	$16.19	$15.95	$16.07	$10.15	726,543
2018-08-02	$15.45	$15.83	$15.44	$15.83	$10.00	1,017,548
2018-08-01	$15.97	$16.10	$15.92	$16.05	$9.78	757,595
2018-07-31	$16.49	$16.52	$16.17	$16.20	$9.87	1,836,454
2018-07-30	$16.95	$16.96	$16.67	$16.71	$10.18	899,643
2018-07-27	$17.35	$17.35	$16.87	$16.97	$10.34	708,944
2018-07-26	$17.17	$17.22	$17.04	$17.06	$10.40	1,656,790
2018-07-25	$16.91	$17.14	$16.73	$17.12	$10.43	1,886,965
2018-07-24	$16.81	$16.87	$16.47	$16.67	$10.16	1,652,958
2018-07-23	$16.26	$16.51	$16.24	$16.40	$9.99	922,024
2018-07-20	$16.49	$16.78	$16.49	$16.71	$10.18	893,949
2018-07-19	$16.43	$16.58	$16.32	$16.50	$10.05	371,341
2018-07-18	$16.57	$16.61	$16.43	$16.50	$10.05	460,283
2018-07-17	$16.72	$16.72	$16.46	$16.64	$10.14	714,049
2018-07-16	$16.23	$16.48	$16.11	$16.37	$9.98	695,901
2018-07-13	$16.75	$16.95	$16.59	$16.63	$10.13	1,118,994
2018-07-12	$16.18	$16.23	$16.00	$16.16	$9.85	1,253,173
2018-07-11	$15.11	$16.29	$15.05	$15.79	$9.62	3,335,224
2018-07-10	$17.17	$17.25	$16.99	$17.11	$10.43	877,014
2018-07-09	$17.02	$17.13	$16.82	$17.12	$10.43	794,653
2018-07-06	$16.60	$16.75	$16.51	$16.70	$10.18	480,064
2018-07-05	$16.69	$16.73	$16.49	$16.60	$10.12	645,161
2018-07-03	$16.60	$16.66	$16.17	$16.26	$9.91	1,820,031
2018-07-02	$18.12	$18.12	$17.35	$17.67	$10.77	1,527,984
2018-06-29	$17.46	$17.59	$17.25	$17.27	$10.52	528,266
2018-06-28	$16.60	$16.86	$16.52	$16.79	$10.23	291,760
2018-06-27	$17.08	$17.47	$17.06	$17.10	$10.42	420,955
2018-06-26	$16.67	$16.89	$16.62	$16.86	$10.27	667,910
2018-06-25	$17.23	$17.29	$16.98	$17.16	$10.46	624,757
2018-06-22	$17.88	$18.05	$17.81	$17.92	$10.92	282,666
2018-06-21	$18.17	$18.18	$17.92	$18.00	$10.97	142,953
2018-06-20	$18.22	$18.27	$17.95	$18.16	$11.07	477,062
2018-06-19	$17.67	$18.06	$17.65	$17.97	$10.95	573,485
2018-06-18	$18.02	$18.18	$17.96	$18.11	$11.04	583,779
2018-06-15	$17.94	$18.06	$17.70	$17.98	$10.96	855,591
2018-06-14	$18.20	$18.30	$18.12	$18.17	$11.07	748,916
2018-06-13	$17.87	$18.14	$17.87	$17.93	$10.93	499,718
2018-06-12	$17.92	$18.20	$17.92	$18.11	$11.04	1,269,333
2018-06-11	$18.00	$18.13	$18.00	$18.08	$11.02	1,241,609
2018-06-08	$17.76	$18.07	$17.70	$17.99	$10.96	391,815
2018-06-07	$18.06	$18.06	$17.84	$17.96	$10.94	497,685
2018-06-06	$17.84	$18.05	$17.82	$18.01	$10.97	731,280
2018-06-05	$17.77	$18.04	$17.77	$17.97	$10.95	1,114,506
2018-06-04	$18.06	$18.09	$17.32	$17.68	$10.77	511,194
2018-06-01	$17.81	$17.81	$17.61	$17.76	$10.82	580,781
2018-05-31	$17.79	$17.81	$17.60	$17.70	$10.79	762,777
2018-05-30	$17.87	$17.87	$17.65	$17.81	$10.85	865,610
2018-05-29	$17.35	$17.55	$17.26	$17.34	$10.57	384,354
2018-05-25	$17.96	$17.96	$17.70	$17.78	$10.83	476,489
2018-05-24	$18.04	$18.07	$17.61	$17.91	$10.91	795,810
2018-05-23	$18.34	$18.40	$17.94	$18.12	$11.04	1,455,285
2018-05-22	$18.50	$18.68	$18.34	$18.38	$11.20	1,480,274
2018-05-21	$18.35	$18.35	$17.80	$17.85	$10.88	899,801
2018-05-18	$18.30	$18.37	$18.04	$18.06	$11.01	1,007,601
2018-05-17	$18.53	$18.65	$17.96	$18.07	$11.01	1,451,973
2018-05-16	$18.24	$18.32	$17.94	$18.06	$11.01	891,422
2018-05-15	$17.29	$17.29	$16.97	$17.08	$10.41	631,180
2018-05-14	$17.40	$17.45	$17.17	$17.18	$10.47	289,019
2018-05-11	$17.55	$17.72	$17.49	$17.55	$10.69	686,218
2018-05-10	$17.13	$17.37	$17.04	$17.30	$10.54	1,086,935
2018-05-09	$17.15	$17.39	$17.08	$17.26	$10.52	2,041,570
2018-05-08	$16.96	$17.08	$16.84	$17.07	$10.40	768,977
2018-05-07	$17.30	$17.36	$17.18	$17.23	$10.50	1,120,224
2018-05-04	$17.12	$17.35	$16.97	$17.20	$10.48	1,799,216
2018-05-03	$16.95	$17.17	$16.84	$17.05	$10.39	730,336
2018-05-02	$17.23	$17.34	$17.05	$17.12	$10.43	512,407
2018-05-01	$17.20	$17.32	$17.17	$17.26	$10.52	522,542
2018-04-30	$17.32	$17.48	$17.23	$17.32	$10.55	587,854
2018-04-27	$17.54	$17.64	$17.40	$17.52	$10.68	493,464
2018-04-26	$17.77	$17.85	$17.66	$17.76	$10.82	838,099
2018-04-25	$17.60	$17.88	$17.44	$17.85	$10.88	476,976
2018-04-24	$18.11	$18.12	$17.71	$17.99	$10.96	838,136
2018-04-23	$18.11	$18.60	$18.06	$18.27	$11.13	1,114,075
2018-04-20	$18.00	$18.27	$17.98	$18.19	$11.08	492,713
2018-04-19	$18.31	$18.50	$18.11	$18.18	$11.08	528,401
2018-04-18	$18.12	$18.37	$17.93	$18.19	$11.08	1,019,441
2018-04-17	$18.02	$18.55	$18.02	$18.27	$11.13	975,557
2018-04-16	$18.23	$18.24	$17.68	$17.87	$10.89	1,464,283
2018-04-13	$18.44	$18.82	$18.06	$18.43	$11.23	3,537,878
2018-04-12	$18.76	$18.81	$17.15	$17.74	$10.81	6,959,349
2018-04-11	$16.22	$16.77	$16.22	$16.49	$10.05	1,091,267
2018-04-10	$16.64	$16.79	$16.31	$16.33	$9.95	1,732,611
2018-04-09	$16.14	$16.49	$15.92	$16.27	$9.91	1,506,826
2018-04-06	$15.48	$15.97	$15.44	$15.65	$9.54	2,143,647
2018-04-05	$14.80	$15.31	$14.67	$15.25	$9.29	1,848,316
2018-04-04	$13.94	$14.30	$13.92	$14.25	$8.68	1,667,236
2018-04-03	$13.94	$14.30	$13.93	$14.24	$8.68	2,847,311
2018-04-02	$13.90	$14.17	$13.89	$14.10	$8.59	1,173,202
2018-03-29	$13.90	$14.07	$13.82	$14.04	$8.56	2,182,334
2018-03-28	$13.69	$14.16	$13.64	$14.14	$8.62	3,280,384
2018-03-27	$13.38	$13.83	$13.32	$13.72	$8.36	3,034,504
2018-03-26	$13.46	$13.54	$13.03	$13.33	$8.12	2,675,297
2018-03-23	$13.37	$13.58	$13.15	$13.30	$8.10	3,998,868
2018-03-22	$12.83	$13.01	$12.67	$12.99	$7.92	7,703,218
2018-03-21	$13.46	$13.81	$13.21	$13.25	$8.07	6,655,072
2018-03-20	$14.46	$14.46	$13.68	$14.00	$8.53	8,654,452
2018-03-19	$12.93	$15.63	$12.85	$14.01	$8.54	30,070,611
2018-03-16	$26.33	$26.49	$26.16	$26.21	$15.97	1,430,222
2018-03-15	$27.04	$27.05	$26.60	$26.75	$16.30	789,982
2018-03-14	$27.77	$27.81	$27.41	$27.59	$16.81	411,141
2018-03-13	$27.93	$28.03	$27.46	$27.55	$16.79	569,536
2018-03-12	$27.84	$27.94	$27.72	$27.75	$16.91	565,666
2018-03-09	$27.71	$28.14	$27.70	$28.09	$17.12	629,009
2018-03-08	$27.61	$27.81	$27.47	$27.66	$16.86	1,342,144
2018-03-07	$27.90	$28.01	$27.66	$27.88	$16.99	438,447
2018-03-06	$28.21	$28.38	$28.14	$28.23	$17.20	461,389
2018-03-05	$27.40	$28.17	$27.39	$28.10	$17.12	596,421
2018-03-02	$27.38	$27.82	$27.24	$27.79	$16.93	380,375
2018-03-01	$27.80	$27.85	$27.21	$27.29	$16.63	622,436
2018-02-28	$28.50	$28.55	$28.06	$28.06	$17.10	627,296
2018-02-27	$28.69	$28.73	$28.37	$28.43	$17.32	483,255
2018-02-26	$28.77	$28.87	$28.61	$28.80	$17.55	762,935
2018-02-23	$28.26	$28.50	$28.23	$28.43	$17.32	433,717
2018-02-22	$28.65	$28.83	$28.48	$28.56	$17.40	342,684
2018-02-21	$28.60	$28.88	$28.56	$28.60	$17.43	665,882
2018-02-20	$28.56	$29.03	$28.45	$28.70	$17.49	417,553
2018-02-16	$29.40	$29.87	$29.35	$29.51	$17.98	400,360
2018-02-15	$29.05	$29.69	$28.93	$29.66	$18.07	1,062,174
2018-02-14	$28.12	$28.77	$28.12	$28.68	$17.48	488,016
2018-02-13	$28.03	$28.17	$27.90	$27.95	$17.03	748,450
2018-02-12	$27.57	$28.08	$27.57	$27.89	$17.00	644,878
2018-02-09	$27.74	$27.85	$27.16	$27.75	$16.91	1,486,899
2018-02-08	$28.98	$29.01	$28.06	$28.07	$17.11	839,395
2018-02-07	$27.95	$28.57	$27.90	$28.15	$17.15	1,692,881
2018-02-06	$28.69	$29.27	$28.33	$29.25	$17.82	1,314,502
2018-02-05	$29.32	$29.63	$28.78	$28.78	$17.54	1,838,618
2018-02-02	$30.24	$30.33	$29.76	$29.86	$18.20	1,123,405
2018-02-01	$30.06	$30.32	$29.98	$30.17	$18.39	754,404
2018-01-31	$30.34	$30.51	$30.19	$30.24	$18.43	1,309,231
2018-01-30	$30.75	$30.75	$30.46	$30.49	$18.58	1,431,264
2018-01-29	$30.94	$30.94	$30.44	$30.52	$18.60	1,825,334
2018-01-26	$31.17	$31.20	$30.81	$31.15	$18.98	1,336,664
2018-01-25	$31.33	$31.40	$30.67	$30.68	$18.70	1,547,490
2018-01-24	$30.93	$31.04	$30.65	$30.81	$18.78	1,067,650
2018-01-23	$30.53	$30.59	$30.28	$30.40	$18.53	1,274,099
2018-01-22	$30.02	$30.35	$29.93	$30.30	$18.46	910,546
2018-01-19	$29.89	$29.94	$29.76	$29.93	$18.24	1,321,805
2018-01-18	$29.72	$30.17	$29.72	$30.12	$18.35	1,639,241
2018-01-17	$30.28	$30.48	$29.50	$30.19	$18.19	4,895,008
2018-01-16	$30.74	$31.09	$30.60	$30.70	$18.49	2,449,099
2018-01-12	$31.24	$31.57	$31.17	$31.42	$18.93	1,675,720
2018-01-11	$30.54	$31.03	$30.21	$30.79	$18.55	2,338,707
2018-01-10	$30.46	$30.75	$30.38	$30.57	$18.42	4,765,542
2018-01-09	$29.71	$29.88	$29.55	$29.83	$17.97	5,076,477
2018-01-08	$28.67	$29.34	$28.61	$28.92	$17.42	2,542,833
2018-01-05	$34.75	$34.99	$34.52	$34.68	$20.89	786,725
2018-01-04	$34.49	$34.74	$34.31	$34.72	$20.92	637,989
2018-01-03	$33.81	$34.14	$33.81	$33.86	$20.40	627,333
2018-01-02	$33.71	$33.71	$33.30	$33.64	$20.27	605,243
2017-12-29	$33.80	$33.98	$33.59	$33.59	$20.24	623,919
2017-12-28	$33.10	$33.31	$33.05	$33.19	$19.99	274,239
2017-12-27	$33.18	$33.33	$32.76	$32.92	$19.83	822,386
2017-12-26	$32.65	$33.12	$32.50	$33.10	$19.94	650,455
2017-12-22	$33.15	$33.28	$32.98	$33.07	$19.92	303,968
2017-12-21	$33.59	$33.59	$33.09	$33.14	$19.96	458,066
2017-12-20	$33.22	$33.36	$33.04	$33.10	$19.94	326,745
2017-12-19	$33.01	$33.20	$32.96	$33.12	$19.95	801,367
2017-12-18	$33.76	$34.00	$33.58	$33.71	$20.31	734,784
2017-12-15	$33.20	$33.60	$33.19	$33.41	$20.13	1,100,600
2017-12-14	$33.46	$33.48	$33.24	$33.30	$20.06	814,500
2017-12-13	$33.02	$33.21	$33.01	$33.15	$19.97	866,712
2017-12-12	$33.05	$33.08	$32.76	$32.92	$19.83	778,075
2017-12-11	$32.47	$32.55	$32.40	$32.49	$19.57	566,838
2017-12-08	$32.58	$32.66	$32.24	$32.36	$19.49	421,438
2017-12-07	$32.33	$32.61	$32.27	$32.57	$19.62	652,106
2017-12-06	$32.50	$32.65	$32.27	$32.29	$19.45	568,214
2017-12-05	$32.78	$33.31	$32.76	$32.93	$19.84	529,621
2017-12-04	$33.04	$33.14	$32.67	$32.68	$19.69	629,689
2017-12-01	$33.19	$33.28	$32.88	$33.01	$19.89	424,250
2017-11-30	$33.40	$33.63	$33.19	$33.50	$20.18	612,358
2017-11-29	$34.16	$34.17	$33.16	$33.33	$20.08	863,240
2017-11-28	$34.09	$34.57	$33.97	$34.34	$20.69	827,199
2017-11-27	$34.19	$34.21	$33.93	$34.11	$20.55	1,020,462
2017-11-24	$35.50	$35.53	$35.34	$35.46	$21.36	286,155
2017-11-22	$35.93	$36.02	$35.70	$35.88	$21.62	549,658
2017-11-21	$35.89	$36.21	$35.75	$35.81	$21.57	900,222
2017-11-20	$35.56	$35.81	$35.46	$35.73	$21.52	902,277
2017-11-17	$35.69	$35.72	$35.33	$35.44	$21.35	686,318
2017-11-16	$35.40	$35.68	$35.31	$35.53	$21.40	879,938
2017-11-15	$34.57	$34.71	$34.50	$34.63	$20.86	705,962
2017-11-14	$34.54	$34.62	$34.49	$34.53	$20.80	1,619,265
2017-11-13	$34.08	$34.40	$34.06	$34.27	$20.65	1,317,632
2017-11-10	$34.68	$34.72	$34.43	$34.53	$20.80	654,764
2017-11-09	$34.46	$34.59	$34.33	$34.52	$20.80	709,403
2017-11-08	$34.50	$34.97	$34.48	$34.97	$21.07	1,958,182
2017-11-07	$34.87	$34.89	$34.46	$34.58	$20.83	581,857
2017-11-06	$34.82	$34.83	$34.63	$34.72	$20.92	834,242
2017-11-03	$34.86	$34.89	$34.62	$34.84	$20.99	1,156,591
2017-11-02	$34.74	$35.04	$34.67	$34.86	$21.00	1,235,786
2017-11-01	$35.31	$35.55	$35.25	$35.38	$21.31	1,080,755
2017-10-31	$34.85	$35.09	$34.66	$34.93	$21.04	1,652,907
2017-10-30	$34.29	$34.32	$34.18	$34.28	$20.65	501,852
2017-10-27	$33.80	$34.06	$33.70	$33.98	$20.47	878,306
2017-10-26	$33.60	$33.89	$33.47	$33.67	$20.28	2,707,820
2017-10-25	$33.37	$33.61	$33.32	$33.56	$20.22	847,614
2017-10-24	$32.93	$32.98	$32.81	$32.91	$19.83	940,953
2017-10-23	$32.94	$33.20	$32.79	$33.05	$19.91	686,442
2017-10-20	$32.50	$32.57	$32.39	$32.45	$19.55	726,902
2017-10-19	$32.37	$32.66	$32.30	$32.43	$19.54	1,288,611
2017-10-18	$32.38	$32.52	$32.29	$32.45	$19.55	800,365
2017-10-17	$32.50	$32.51	$32.00	$32.17	$19.38	692,798
2017-10-16	$32.07	$32.53	$32.04	$32.47	$19.56	1,596,557
2017-10-13	$32.01	$32.06	$31.96	$31.97	$19.26	570,111
2017-10-12	$31.82	$31.99	$31.76	$31.92	$19.23	1,631,870
2017-10-11	$31.70	$31.84	$31.60	$31.79	$19.15	1,287,531
2017-10-10	$31.99	$32.00	$31.69	$31.80	$19.16	1,036,790
2017-10-09	$31.81	$31.81	$31.68	$31.73	$19.12	912,074
2017-10-06	$31.60	$31.75	$31.54	$31.58	$19.02	1,337,293
2017-10-05	$31.85	$31.95	$31.70	$31.79	$19.15	3,328,041
2017-10-04	$31.83	$31.85	$31.57	$31.67	$19.08	1,378,659
2017-10-03	$31.64	$31.65	$31.50	$31.58	$19.02	1,860,965
2017-10-02	$32.00	$32.03	$31.76	$31.87	$19.20	1,890,720
2017-09-29	$31.90	$32.03	$31.74	$31.90	$19.22	1,565,131
2017-09-28	$32.17	$32.24	$31.52	$31.65	$19.07	2,480,389
2017-09-27	$32.55	$32.61	$32.32	$32.32	$19.47	1,134,772
2017-09-26	$32.70	$32.78	$32.38	$32.57	$19.62	953,218
2017-09-25	$33.05	$33.18	$32.73	$32.94	$19.84	1,753,524
2017-09-22	$32.89	$32.92	$32.78	$32.85	$19.79	1,635,281
2017-09-21	$32.78	$32.80	$32.54	$32.55	$19.61	1,331,295
2017-09-20	$33.05	$33.09	$32.82	$32.82	$19.77	1,937,957
2017-09-19	$33.14	$33.19	$32.93	$33.10	$19.94	2,613,990
2017-09-18	$32.65	$32.80	$32.40	$32.43	$19.54	2,445,960
2017-09-15	$32.55	$32.67	$32.29	$32.47	$19.56	4,117,992
2017-09-14	$32.31	$32.31	$32.05	$32.19	$19.39	3,276,459
2017-09-13	$32.08	$32.13	$31.92	$31.97	$19.26	2,993,282
2017-09-12	$31.72	$32.39	$31.64	$32.15	$19.37	4,238,687
2017-09-11	$31.50	$31.85	$31.15	$31.48	$18.96	9,147,418
2017-09-08	$31.80	$32.03	$30.75	$30.99	$18.67	13,320,484
2017-09-07	$31.63	$32.46	$31.30	$31.71	$19.10	11,437,773
2017-09-06	$30.82	$32.19	$30.37	$31.73	$19.12	30,503,388
2017-09-05	$28.83	$29.20	$28.57	$29.20	$17.59	52,887,052
2017-09-01	$29.52	$30.39	$28.59	$29.15	$17.56	31,853,690
2017-08-31	$29.34	$29.51	$29.12	$29.51	$17.78	1,111,200
2017-08-30	$29.27	$29.61	$28.90	$29.46	$17.75	283,300
2017-08-29	$29.62	$29.71	$29.25	$29.36	$17.69	332,200
2017-08-28	$29.66	$29.71	$29.66	$29.70	$17.89	1,500
2017-08-25	$30.00	$30.01	$29.63	$29.71	$17.90	465,400
2017-08-24	$29.15	$29.35	$29.03	$29.19	$17.59	225,200
2017-08-23	$29.01	$29.04	$28.82	$28.91	$17.42	400,000
2017-08-22	$28.94	$29.33	$28.91	$29.23	$17.61	93,200
2017-08-21	$28.65	$28.88	$28.52	$28.67	$17.27	34,200
2017-08-18	$28.16	$28.16	$27.87	$27.88	$16.80	2,200
2017-08-17	$28.71	$28.76	$28.24	$28.24	$17.02	4,400

Micro Focus International Plc (MFGP) Exchange: NYSE