Nuance Communications Inc (NUAN) Stock

Data as of April 25, 2024

$55.99 ($0.00) 0.00%

Nuance Communications Inc - Daily Information

Click for more stock information on Nuance Communications Inc.

Daily Information	Data
Date	April 25, 2024
Open	$55.99
Previous Close	$55.99
High	$55.99
Low	$55.99
Adjusted Open	$55.99
Previous Adjusted Close	$55.99
Adjusted High	$55.99
Adjusted Low	$55.99

About Nuance Communications Inc (NUAN)

Nuance Communications Inc (NUAN) is a multinational computer software technology corporation headquartered in Burlington, Massachusetts on the outskirts of Boston. The company is a provider of speech and imaging solutions for businesses and consumers worldwide. It was founded in 1992 and has since grown to become a leader in virtual assistant, imaging and speech technologies. Its key offerings include Dragon, a natural language understanding and natural language processing solution for consumer and enterprise, and Medical Imaging, a comprehensive suite for healthcare providers. Nuance also provides mobile and cloud-based AI solutions that enable organizations to extract meaningful information from unstructured data.

Invest in Nuance Communications Inc (NUAN)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Nuance Communications Inc (NUAN)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-04	$55.99	$55.99	$55.99	$55.99	$55.99	0
2022-03-03	$55.99	$56.00	$55.98	$55.99	$55.99	15,928,623
2022-03-02	$55.96	$55.98	$55.96	$55.98	$55.98	14,542,189
2022-03-01	$55.54	$55.59	$55.42	$55.53	$55.53	4,608,545
2022-02-28	$55.43	$55.58	$55.36	$55.52	$55.52	5,907,620
2022-02-25	$55.30	$55.53	$55.21	$55.45	$55.45	4,136,108
2022-02-24	$55.10	$55.25	$55.06	$55.22	$55.22	7,763,141
2022-02-23	$55.22	$55.31	$55.19	$55.20	$55.20	4,579,080
2022-02-22	$55.17	$55.23	$55.10	$55.11	$55.11	6,744,296
2022-02-18	$55.25	$55.25	$55.08	$55.15	$55.15	3,074,734
2022-02-17	$55.30	$55.44	$55.16	$55.18	$55.18	9,230,646
2022-02-16	$55.27	$55.34	$55.23	$55.28	$55.28	5,102,960
2022-02-15	$55.36	$55.37	$55.20	$55.31	$55.31	6,080,303
2022-02-14	$55.36	$55.40	$55.20	$55.25	$55.25	4,331,462
2022-02-11	$55.45	$55.49	$55.36	$55.40	$55.40	2,731,790
2022-02-10	$55.44	$55.50	$55.35	$55.43	$55.43	6,160,285
2022-02-09	$55.30	$55.50	$55.30	$55.47	$55.47	4,831,693
2022-02-08	$55.36	$55.40	$55.20	$55.30	$55.30	6,029,919
2022-02-07	$55.37	$55.46	$55.30	$55.39	$55.39	3,424,100
2022-02-04	$55.26	$55.48	$55.25	$55.37	$55.37	3,174,683
2022-02-03	$55.38	$55.45	$55.22	$55.35	$55.35	6,564,979
2022-02-02	$55.26	$55.50	$55.23	$55.41	$55.41	11,323,523
2022-02-01	$55.25	$55.35	$55.18	$55.35	$55.35	6,906,741
2022-01-31	$55.05	$55.30	$55.03	$55.25	$55.25	8,841,076
2022-01-28	$54.90	$55.09	$54.80	$55.08	$55.08	3,716,517
2022-01-27	$54.92	$55.10	$54.75	$54.90	$54.90	5,569,689
2022-01-26	$55.00	$55.08	$54.67	$54.99	$54.99	3,930,253
2022-01-25	$54.91	$55.09	$54.76	$54.79	$54.79	5,741,083
2022-01-24	$55.05	$55.24	$54.54	$55.05	$55.05	11,295,473
2022-01-21	$55.10	$55.20	$54.95	$54.99	$54.99	9,198,127
2022-01-20	$55.28	$55.30	$55.05	$55.10	$55.10	4,941,160
2022-01-19	$55.33	$55.35	$55.20	$55.24	$55.24	5,717,752
2022-01-18	$55.25	$55.35	$55.20	$55.33	$55.33	6,763,450
2022-01-14	$55.30	$55.40	$55.30	$55.36	$55.36	3,807,217
2022-01-13	$55.35	$55.42	$55.32	$55.35	$55.35	3,805,994
2022-01-12	$55.31	$55.40	$55.30	$55.37	$55.37	5,486,122
2022-01-11	$55.06	$55.24	$55.06	$55.24	$55.24	2,312,517
2022-01-10	$55.06	$55.22	$55.02	$55.12	$55.12	8,243,261
2022-01-07	$55.18	$55.19	$55.05	$55.06	$55.06	4,853,917
2022-01-06	$55.20	$55.24	$55.15	$55.15	$55.15	4,619,564
2022-01-05	$55.27	$55.32	$55.22	$55.22	$55.22	4,461,288
2022-01-04	$55.32	$55.34	$55.21	$55.24	$55.24	3,663,829
2022-01-03	$55.30	$55.37	$55.27	$55.32	$55.32	7,332,504
2021-12-31	$55.35	$55.37	$55.28	$55.32	$55.32	1,825,120
2021-12-30	$55.35	$55.38	$55.31	$55.32	$55.32	5,266,856
2021-12-29	$55.27	$55.39	$55.27	$55.32	$55.32	4,119,289
2021-12-28	$55.30	$55.40	$55.27	$55.38	$55.38	2,771,067
2021-12-27	$55.30	$55.37	$55.28	$55.32	$55.32	1,957,014
2021-12-23	$55.25	$55.39	$55.25	$55.30	$55.30	5,641,879
2021-12-22	$55.24	$55.34	$55.21	$55.28	$55.28	5,624,819
2021-12-21	$54.99	$55.30	$54.95	$55.20	$55.20	7,902,519
2021-12-20	$54.85	$55.04	$54.85	$54.99	$54.99	3,181,374
2021-12-17	$55.01	$55.05	$54.82	$54.92	$54.92	5,089,764
2021-12-16	$55.05	$55.11	$54.93	$55.09	$55.09	14,659,467
2021-12-15	$55.01	$55.11	$54.96	$55.09	$55.09	7,108,285
2021-12-14	$55.02	$55.20	$54.91	$55.06	$55.06	6,821,758
2021-12-13	$55.20	$55.23	$55.00	$55.02	$55.02	8,849,837
2021-12-10	$55.25	$55.30	$55.22	$55.28	$55.28	6,370,421
2021-12-09	$54.80	$54.99	$54.80	$54.90	$54.90	7,470,136
2021-12-08	$54.75	$54.97	$54.68	$54.82	$54.82	5,960,123
2021-12-07	$54.99	$55.00	$54.52	$54.68	$54.68	12,497,864
2021-12-06	$55.07	$55.20	$54.86	$55.09	$55.09	5,198,191
2021-12-03	$55.11	$55.20	$55.04	$55.07	$55.07	4,467,736
2021-12-02	$55.30	$55.34	$55.00	$55.09	$55.09	6,243,171
2021-12-01	$55.45	$55.46	$55.33	$55.35	$55.35	3,438,373
2021-11-30	$55.34	$55.55	$55.25	$55.49	$55.49	19,819,950
2021-11-29	$55.37	$55.41	$55.30	$55.33	$55.33	2,765,905
2021-11-26	$55.42	$55.45	$55.33	$55.34	$55.34	2,085,115
2021-11-24	$55.25	$55.47	$55.25	$55.44	$55.44	2,067,676
2021-11-23	$55.35	$55.38	$55.20	$55.32	$55.32	2,481,723
2021-11-22	$55.21	$55.29	$55.21	$55.28	$55.28	1,939,631
2021-11-19	$55.30	$55.44	$55.12	$55.25	$55.25	4,880,361
2021-11-18	$55.39	$55.44	$55.35	$55.44	$55.44	4,237,409
2021-11-17	$55.34	$55.36	$55.24	$55.33	$55.33	4,116,329
2021-11-16	$54.95	$55.08	$54.95	$55.08	$55.08	2,635,454
2021-11-15	$54.96	$55.01	$54.91	$54.98	$54.98	1,697,240
2021-11-12	$55.08	$55.14	$54.86	$54.87	$54.87	4,859,028
2021-11-11	$55.08	$55.08	$54.92	$54.97	$54.97	5,393,649
2021-11-10	$55.03	$55.07	$54.96	$55.02	$55.02	2,656,975
2021-11-09	$55.02	$55.11	$54.99	$55.09	$55.09	2,788,143
2021-11-08	$55.07	$55.22	$54.93	$55.00	$55.00	5,045,516
2021-11-05	$55.12	$55.20	$55.08	$55.11	$55.11	3,293,981
2021-11-04	$55.23	$55.25	$55.10	$55.17	$55.17	1,582,381
2021-11-03	$55.13	$55.20	$55.05	$55.20	$55.20	1,151,477
2021-11-02	$55.16	$55.16	$55.02	$55.09	$55.09	1,406,795
2021-11-01	$55.06	$55.20	$55.06	$55.14	$55.14	2,254,935
2021-10-29	$55.08	$55.15	$55.02	$55.05	$55.05	3,899,093
2021-10-28	$55.10	$55.16	$55.03	$55.10	$55.10	3,515,456
2021-10-27	$54.92	$55.11	$54.91	$55.05	$55.05	1,889,215
2021-10-26	$55.14	$55.15	$54.97	$55.01	$55.01	1,933,997
2021-10-25	$55.16	$55.18	$54.97	$55.04	$55.04	3,259,549
2021-10-22	$55.12	$55.18	$55.08	$55.11	$55.11	2,835,605
2021-10-21	$55.06	$55.19	$55.06	$55.13	$55.13	638,971
2021-10-20	$55.20	$55.26	$55.02	$55.09	$55.09	3,307,125
2021-10-19	$55.25	$55.33	$55.24	$55.29	$55.29	704,817
2021-10-18	$55.20	$55.29	$55.20	$55.28	$55.28	1,339,037
2021-10-15	$55.24	$55.24	$55.12	$55.17	$55.17	1,978,032
2021-10-14	$55.18	$55.27	$55.13	$55.19	$55.19	3,087,999
2021-10-13	$55.13	$55.18	$55.07	$55.16	$55.16	860,016
2021-10-12	$55.18	$55.20	$55.08	$55.08	$55.08	2,541,065
2021-10-11	$55.19	$55.25	$55.10	$55.11	$55.11	1,367,485
2021-10-08	$55.30	$55.33	$55.09	$55.21	$55.21	2,460,266
2021-10-07	$55.11	$55.33	$55.11	$55.32	$55.32	4,099,095
2021-10-06	$55.20	$55.25	$54.96	$55.01	$55.01	6,634,617
2021-10-05	$55.16	$55.30	$55.11	$55.29	$55.29	3,585,437
2021-10-04	$55.17	$55.18	$55.05	$55.13	$55.13	1,940,685
2021-10-01	$55.12	$55.21	$55.09	$55.17	$55.17	2,954,487
2021-09-30	$55.00	$55.15	$55.00	$55.04	$55.04	3,055,850
2021-09-29	$55.00	$55.06	$54.90	$55.00	$55.00	4,632,949
2021-09-28	$55.10	$55.15	$54.99	$55.00	$55.00	2,629,901
2021-09-27	$55.20	$55.21	$55.09	$55.12	$55.12	2,670,769
2021-09-24	$55.15	$55.24	$55.15	$55.22	$55.22	1,662,800
2021-09-23	$55.19	$55.24	$55.12	$55.19	$55.19	1,679,642
2021-09-22	$55.10	$55.21	$55.06	$55.18	$55.18	3,076,486
2021-09-21	$55.20	$55.21	$55.07	$55.13	$55.13	4,948,705
2021-09-20	$55.10	$55.22	$55.03	$55.18	$55.18	3,919,191
2021-09-17	$55.22	$55.26	$55.01	$55.10	$55.10	6,157,706
2021-09-16	$55.35	$55.35	$55.21	$55.25	$55.25	2,422,518
2021-09-15	$55.22	$55.33	$55.18	$55.31	$55.31	3,231,315
2021-09-14	$55.15	$55.31	$55.09	$55.24	$55.24	3,962,161
2021-09-13	$55.22	$55.25	$55.19	$55.21	$55.21	1,849,135
2021-09-10	$55.19	$55.25	$55.19	$55.21	$55.21	1,363,027
2021-09-09	$55.19	$55.24	$55.17	$55.22	$55.22	3,565,646
2021-09-08	$55.16	$55.22	$55.16	$55.17	$55.17	1,839,733
2021-09-07	$55.16	$55.27	$55.13	$55.20	$55.20	2,696,527
2021-09-03	$55.15	$55.25	$55.11	$55.21	$55.21	1,946,910
2021-09-02	$55.10	$55.20	$55.07	$55.18	$55.18	3,858,237
2021-09-01	$55.08	$55.18	$55.05	$55.05	$55.05	2,464,304
2021-08-31	$55.06	$55.10	$54.96	$55.05	$55.05	2,189,025
2021-08-30	$55.05	$55.10	$55.00	$55.08	$55.08	2,029,063
2021-08-27	$55.03	$55.06	$54.95	$55.05	$55.05	2,928,490
2021-08-26	$55.03	$55.09	$54.99	$55.01	$55.01	3,269,822
2021-08-25	$55.09	$55.14	$55.00	$55.04	$55.04	2,079,042
2021-08-24	$55.02	$55.15	$55.01	$55.06	$55.06	2,472,188
2021-08-23	$55.05	$55.10	$55.03	$55.05	$55.05	1,366,894
2021-08-20	$54.98	$55.05	$54.90	$55.04	$55.04	2,671,269
2021-08-19	$54.81	$55.03	$54.80	$55.03	$55.03	3,631,644
2021-08-18	$54.85	$54.94	$54.73	$54.85	$54.85	2,415,890
2021-08-17	$54.75	$54.92	$54.65	$54.91	$54.91	2,331,877
2021-08-16	$54.75	$54.81	$54.72	$54.76	$54.76	2,464,517
2021-08-13	$54.73	$54.85	$54.73	$54.78	$54.78	1,118,482
2021-08-12	$54.84	$54.93	$54.78	$54.80	$54.80	1,303,478
2021-08-11	$54.80	$54.93	$54.77	$54.84	$54.84	2,797,566
2021-08-10	$54.92	$54.92	$54.76	$54.83	$54.83	2,063,188
2021-08-09	$54.72	$54.87	$54.71	$54.80	$54.80	2,338,100
2021-08-06	$54.85	$54.93	$54.68	$54.70	$54.70	1,919,107
2021-08-05	$54.60	$54.94	$54.52	$54.90	$54.90	2,993,426
2021-08-04	$54.71	$54.82	$53.83	$54.52	$54.52	8,716,528
2021-08-03	$55.04	$55.04	$54.75	$54.76	$54.76	3,933,219
2021-08-02	$54.93	$55.08	$54.93	$55.02	$55.02	2,707,476
2021-07-30	$54.96	$55.02	$54.85	$54.90	$54.90	2,345,883
2021-07-29	$55.02	$55.04	$54.86	$54.94	$54.94	4,654,064
2021-07-28	$55.06	$55.09	$54.98	$55.00	$55.00	2,043,423
2021-07-27	$55.10	$55.15	$54.98	$55.05	$55.05	4,947,434
2021-07-26	$55.12	$55.19	$55.06	$55.14	$55.14	2,870,087
2021-07-23	$55.10	$55.16	$55.02	$55.15	$55.15	3,787,623
2021-07-22	$55.01	$55.13	$55.00	$55.04	$55.04	3,058,480
2021-07-21	$55.05	$55.13	$54.99	$55.01	$55.01	5,492,608
2021-07-20	$54.95	$55.12	$54.94	$55.05	$55.05	4,057,214
2021-07-19	$55.09	$55.12	$54.89	$54.92	$54.92	6,370,341
2021-07-16	$54.84	$55.05	$54.84	$55.00	$55.00	3,583,366
2021-07-15	$54.80	$54.94	$54.80	$54.86	$54.86	4,879,558
2021-07-14	$54.66	$54.95	$54.63	$54.90	$54.90	4,579,589
2021-07-13	$54.67	$54.68	$54.56	$54.62	$54.62	2,049,109
2021-07-12	$54.54	$54.77	$54.51	$54.67	$54.67	2,897,456
2021-07-09	$54.52	$54.61	$54.46	$54.55	$54.55	4,662,956
2021-07-08	$54.46	$54.75	$54.46	$54.55	$54.55	5,077,199
2021-07-07	$54.63	$54.93	$54.62	$54.64	$54.64	3,573,722
2021-07-06	$54.75	$54.83	$54.65	$54.70	$54.70	4,100,802
2021-07-02	$54.59	$54.71	$54.58	$54.68	$54.68	2,325,035
2021-07-01	$54.48	$54.65	$54.46	$54.56	$54.56	2,795,656
2021-06-30	$54.55	$54.56	$54.32	$54.44	$54.44	8,120,360
2021-06-29	$54.41	$54.56	$54.41	$54.55	$54.55	4,275,354
2021-06-28	$54.52	$54.62	$54.41	$54.42	$54.42	4,177,598
2021-06-25	$54.50	$54.60	$54.49	$54.52	$54.52	5,285,656
2021-06-24	$54.55	$54.56	$54.40	$54.48	$54.48	4,738,081
2021-06-23	$54.53	$54.55	$54.41	$54.46	$54.46	4,441,352
2021-06-22	$54.60	$54.66	$54.47	$54.47	$54.47	3,908,584
2021-06-21	$54.60	$54.65	$54.48	$54.58	$54.58	3,004,034
2021-06-18	$54.65	$54.68	$54.36	$54.46	$54.46	7,383,609
2021-06-17	$54.68	$54.78	$54.63	$54.64	$54.64	2,763,038
2021-06-16	$54.65	$54.83	$54.60	$54.66	$54.66	6,508,069
2021-06-15	$54.75	$54.88	$54.60	$54.60	$54.60	5,018,976
2021-06-14	$54.90	$54.92	$54.68	$54.68	$54.68	10,052,928
2021-06-11	$54.98	$55.05	$54.76	$54.93	$54.93	13,546,125
2021-06-10	$54.93	$54.99	$54.85	$54.96	$54.96	9,678,408
2021-06-09	$54.92	$54.98	$54.83	$54.90	$54.90	4,260,737
2021-06-08	$54.93	$55.06	$54.88	$54.90	$54.90	5,822,752
2021-06-07	$54.95	$55.10	$54.90	$54.92	$54.92	8,034,320
2021-06-04	$54.88	$55.04	$54.83	$54.88	$54.88	22,381,809
2021-06-03	$53.05	$53.65	$53.02	$53.55	$53.55	4,941,205
2021-06-02	$53.06	$53.31	$53.02	$53.12	$53.12	4,749,566
2021-06-01	$52.93	$53.11	$52.93	$53.09	$53.09	3,777,973
2021-05-28	$52.75	$53.03	$52.60	$52.90	$52.90	7,656,548
2021-05-27	$52.72	$52.98	$52.66	$52.76	$52.76	4,465,884
2021-05-26	$52.93	$52.94	$52.59	$52.64	$52.64	7,245,821
2021-05-25	$52.98	$53.08	$52.80	$52.93	$52.93	4,096,400
2021-05-24	$52.99	$53.08	$52.88	$52.89	$52.89	4,067,394
2021-05-21	$53.10	$53.14	$52.85	$52.85	$52.85	3,411,688
2021-05-20	$52.93	$53.16	$52.80	$52.98	$52.98	3,981,198
2021-05-19	$52.62	$52.87	$52.54	$52.87	$52.87	4,773,587
2021-05-18	$52.63	$52.99	$52.61	$52.91	$52.91	7,533,602
2021-05-17	$52.64	$52.70	$52.45	$52.52	$52.52	3,659,142
2021-05-14	$52.85	$52.89	$52.48	$52.56	$52.56	6,506,702
2021-05-13	$52.65	$52.81	$52.47	$52.76	$52.76	4,571,763
2021-05-12	$52.52	$52.64	$52.31	$52.45	$52.45	7,712,789
2021-05-11	$52.52	$52.85	$52.49	$52.60	$52.60	8,518,939
2021-05-10	$52.90	$52.90	$52.66	$52.73	$52.73	6,742,504
2021-05-07	$53.15	$53.18	$52.77	$52.81	$52.81	10,519,718
2021-05-06	$53.06	$53.15	$52.80	$53.08	$53.08	6,037,223
2021-05-05	$53.19	$53.30	$53.00	$53.19	$53.19	8,444,497
2021-05-04	$53.08	$53.15	$52.76	$52.90	$52.90	9,897,926
2021-05-03	$53.17	$53.21	$52.98	$53.09	$53.09	6,258,539
2021-04-30	$53.10	$53.25	$53.03	$53.17	$53.17	8,077,235
2021-04-29	$53.13	$53.24	$53.05	$53.21	$53.21	5,466,329
2021-04-28	$53.20	$53.25	$53.07	$53.10	$53.10	7,427,855
2021-04-27	$53.16	$53.25	$53.11	$53.17	$53.17	6,260,430
2021-04-26	$53.15	$53.26	$53.10	$53.24	$53.24	5,711,481
2021-04-23	$53.18	$53.29	$53.04	$53.09	$53.09	7,486,924
2021-04-22	$53.18	$53.25	$53.03	$53.10	$53.10	10,626,437
2021-04-21	$53.05	$53.27	$53.02	$53.22	$53.22	6,514,590
2021-04-20	$53.23	$53.23	$52.95	$53.09	$53.09	13,864,178
2021-04-19	$53.15	$53.32	$53.00	$53.20	$53.20	16,784,164
2021-04-16	$53.00	$53.51	$52.92	$53.34	$53.34	18,108,325
2021-04-15	$53.00	$53.16	$52.83	$52.98	$52.98	36,173,710
2021-04-14	$52.25	$53.09	$52.25	$52.79	$52.79	20,702,282
2021-04-13	$52.82	$53.03	$51.90	$52.24	$52.24	45,358,299
2021-04-12	$53.75	$53.93	$52.74	$52.85	$52.85	108,018,997
2021-04-09	$45.20	$45.61	$44.57	$45.58	$45.58	1,597,252
2021-04-08	$45.90	$46.51	$44.83	$45.22	$45.22	4,412,816
2021-04-07	$44.47	$45.77	$44.10	$45.25	$45.25	5,233,902
2021-04-06	$44.24	$44.79	$44.00	$44.23	$44.23	1,931,215
2021-04-05	$45.56	$45.69	$43.99	$44.25	$44.25	2,695,213
2021-04-01	$44.29	$45.43	$44.07	$44.91	$44.91	1,908,851
2021-03-31	$42.58	$44.32	$42.31	$43.64	$43.64	3,052,351
2021-03-30	$41.63	$42.51	$40.75	$42.08	$42.08	4,830,634
2021-03-29	$42.84	$43.06	$41.44	$41.97	$41.97	4,233,274
2021-03-26	$41.95	$43.14	$41.60	$43.12	$43.12	3,581,637
2021-03-25	$41.79	$42.30	$41.27	$41.84	$41.84	4,695,918
2021-03-24	$44.15	$44.24	$42.23	$42.47	$42.47	3,296,913
2021-03-23	$45.20	$46.00	$43.63	$44.07	$44.07	3,175,496
2021-03-22	$45.21	$45.88	$44.40	$45.20	$45.20	4,523,136
2021-03-19	$43.24	$45.16	$43.01	$45.01	$45.01	3,006,376
2021-03-18	$44.18	$44.35	$43.05	$43.24	$43.24	1,870,424
2021-03-17	$44.57	$45.38	$43.91	$44.98	$44.98	1,553,765
2021-03-16	$45.28	$46.14	$44.78	$45.28	$45.28	2,685,453
2021-03-15	$44.40	$45.06	$44.08	$44.98	$44.98	2,207,076
2021-03-12	$43.56	$44.43	$43.37	$44.25	$44.25	1,221,917
2021-03-11	$43.65	$44.77	$43.09	$44.41	$44.41	2,112,654
2021-03-10	$42.94	$44.23	$42.45	$42.49	$42.49	2,783,710
2021-03-09	$41.65	$43.15	$41.41	$42.35	$42.35	4,419,150
2021-03-08	$42.50	$42.97	$39.93	$40.35	$40.35	3,605,600
2021-03-05	$42.54	$43.82	$39.90	$42.58	$42.58	2,677,315
2021-03-04	$42.91	$43.48	$40.51	$42.08	$42.08	4,490,099
2021-03-03	$44.22	$44.61	$42.58	$43.14	$43.14	2,463,725
2021-03-02	$46.06	$46.17	$44.47	$44.51	$44.51	2,210,993
2021-03-01	$45.05	$46.16	$44.63	$45.96	$45.96	2,653,095
2021-02-26	$43.39	$44.92	$42.88	$44.60	$44.60	3,085,023
2021-02-25	$44.62	$44.91	$42.74	$43.02	$43.02	3,658,422
2021-02-24	$44.89	$45.19	$43.42	$44.81	$44.81	2,501,387
2021-02-23	$44.00	$45.29	$42.61	$44.92	$44.92	4,012,825
2021-02-22	$47.41	$47.60	$45.03	$45.20	$45.20	2,875,464
2021-02-19	$48.78	$48.94	$47.73	$48.16	$48.16	2,781,093
2021-02-18	$47.76	$48.77	$47.19	$48.37	$48.37	1,638,279
2021-02-17	$48.50	$49.00	$47.75	$48.60	$48.60	1,860,244
2021-02-16	$49.90	$49.91	$48.53	$49.00	$49.00	2,457,283
2021-02-12	$49.09	$49.85	$48.62	$49.64	$49.64	2,689,852
2021-02-11	$49.85	$49.85	$48.43	$49.27	$49.27	1,383,381
2021-02-10	$49.49	$50.07	$48.81	$49.25	$49.25	3,245,819
2021-02-09	$49.21	$49.74	$47.67	$49.10	$49.10	4,274,506
2021-02-08	$50.84	$51.62	$48.82	$50.51	$50.51	3,537,253
2021-02-05	$49.80	$50.58	$49.06	$50.38	$50.38	3,226,435
2021-02-04	$48.32	$49.75	$48.10	$49.55	$49.55	3,130,538
2021-02-03	$47.47	$48.06	$46.31	$48.05	$48.05	2,316,699
2021-02-02	$47.34	$47.93	$46.17	$47.28	$47.28	3,198,193
2021-02-01	$46.48	$46.97	$45.59	$46.43	$46.43	3,781,542
2021-01-29	$45.95	$46.28	$44.41	$45.54	$45.54	4,704,178
2021-01-28	$43.44	$46.44	$43.43	$46.00	$46.00	7,384,167
2021-01-27	$46.82	$46.89	$42.19	$42.90	$42.90	7,700,778
2021-01-26	$48.42	$48.73	$46.75	$47.79	$47.79	7,546,875
2021-01-25	$49.55	$49.87	$47.79	$48.31	$48.31	3,267,179
2021-01-22	$50.00	$50.24	$48.29	$48.80	$48.80	4,137,908
2021-01-21	$50.66	$50.87	$49.58	$49.97	$49.97	2,339,434
2021-01-20	$50.03	$50.97	$49.70	$49.85	$49.85	2,596,545
2021-01-19	$49.71	$50.00	$49.04	$49.99	$49.99	3,251,626
2021-01-15	$50.27	$50.95	$48.32	$48.80	$48.80	2,496,752
2021-01-14	$48.58	$50.60	$48.45	$50.21	$50.21	2,753,986
2021-01-13	$49.72	$49.75	$48.47	$48.57	$48.57	3,131,795
2021-01-12	$48.00	$48.72	$47.57	$47.95	$47.95	3,437,687
2021-01-11	$46.87	$48.16	$46.32	$48.10	$48.10	3,127,661
2021-01-08	$46.14	$47.54	$46.14	$47.41	$47.41	3,798,678
2021-01-07	$44.91	$46.48	$44.89	$46.05	$46.05	4,441,091
2021-01-06	$42.84	$45.48	$42.70	$44.26	$44.26	2,722,693
2021-01-05	$43.70	$44.08	$43.17	$43.47	$43.47	1,057,819
2021-01-04	$44.10	$44.45	$42.42	$43.70	$43.70	3,376,314
2020-12-31	$43.86	$44.50	$43.42	$44.09	$44.09	2,026,555
2020-12-30	$44.11	$44.36	$43.51	$43.97	$43.97	2,275,923
2020-12-29	$43.96	$44.11	$43.03	$43.66	$43.66	1,519,865
2020-12-28	$44.39	$44.40	$43.39	$43.87	$43.87	1,774,455
2020-12-24	$43.72	$44.17	$43.56	$43.74	$43.74	410,443
2020-12-23	$43.93	$44.50	$43.30	$43.53	$43.53	1,444,191
2020-12-22	$44.86	$44.93	$43.94	$43.99	$43.99	1,907,404
2020-12-21	$43.06	$44.51	$42.77	$44.39	$44.39	2,815,500
2020-12-18	$43.45	$43.89	$43.00	$43.31	$43.31	3,103,253
2020-12-17	$43.56	$43.85	$43.07	$43.23	$43.23	1,875,830
2020-12-16	$42.95	$43.55	$42.64	$43.21	$43.21	2,795,485
2020-12-15	$42.41	$42.97	$42.00	$42.90	$42.90	2,787,275
2020-12-14	$43.57	$43.97	$41.99	$42.20	$42.20	3,883,289
2020-12-11	$42.44	$43.75	$42.15	$43.65	$43.65	3,058,444
2020-12-10	$42.46	$43.03	$41.93	$42.70	$42.70	1,793,525
2020-12-09	$42.24	$42.88	$42.22	$42.80	$42.80	4,388,030
2020-12-08	$41.29	$42.43	$41.18	$42.40	$42.40	3,314,051
2020-12-07	$42.21	$42.48	$41.38	$41.48	$41.48	2,682,100
2020-12-04	$42.39	$42.40	$41.37	$42.06	$42.06	2,700,006
2020-12-03	$42.00	$42.99	$41.85	$41.99	$41.99	4,928,937
2020-12-02	$41.08	$42.53	$41.01	$42.20	$42.20	2,802,035
2020-12-01	$43.25	$43.50	$41.61	$42.27	$42.27	2,561,846
2020-11-30	$43.50	$43.95	$42.14	$43.13	$43.13	6,280,464
2020-11-27	$42.96	$43.17	$42.29	$42.72	$42.72	2,029,945
2020-11-25	$41.50	$42.98	$40.71	$42.87	$42.87	3,214,352
2020-11-24	$42.50	$42.60	$41.26	$41.63	$41.63	5,194,202
2020-11-23	$41.38	$42.45	$41.20	$42.42	$42.42	4,460,802
2020-11-20	$39.04	$41.58	$38.61	$41.33	$41.33	9,890,700
2020-11-19	$37.57	$40.08	$36.55	$39.71	$39.71	17,411,366
2020-11-18	$34.41	$34.85	$33.71	$33.94	$33.94	4,767,263
2020-11-17	$34.79	$35.00	$34.19	$34.44	$34.44	2,821,310
2020-11-16	$34.97	$34.97	$34.14	$34.68	$34.68	2,793,761
2020-11-13	$34.94	$35.48	$34.51	$34.64	$34.64	1,932,462
2020-11-12	$34.83	$36.35	$34.07	$34.60	$34.60	7,327,085
2020-11-11	$33.77	$34.96	$33.67	$34.75	$34.75	2,163,752
2020-11-10	$33.57	$33.65	$32.06	$33.45	$33.45	2,775,426
2020-11-09	$34.49	$35.00	$33.38	$33.99	$33.99	2,866,589
2020-11-06	$34.15	$34.69	$34.01	$34.47	$34.47	1,836,789
2020-11-05	$34.30	$34.90	$34.20	$34.31	$34.31	1,935,538
2020-11-04	$33.55	$34.32	$33.03	$33.80	$33.80	1,984,135
2020-11-03	$31.68	$32.68	$31.52	$32.57	$32.57	2,549,492
2020-11-02	$31.98	$32.44	$31.05	$31.50	$31.50	5,157,332
2020-10-30	$32.52	$32.64	$31.57	$31.91	$31.91	2,182,160
2020-10-29	$32.25	$32.75	$32.09	$32.59	$32.59	2,421,994
2020-10-28	$32.88	$32.89	$31.98	$32.25	$32.25	1,574,133
2020-10-27	$33.36	$33.59	$33.08	$33.37	$33.37	1,414,566
2020-10-26	$34.02	$34.16	$32.53	$33.04	$33.04	1,676,633
2020-10-23	$33.67	$34.31	$33.28	$34.30	$34.30	1,046,743
2020-10-22	$33.50	$33.90	$33.08	$33.56	$33.56	2,214,931
2020-10-21	$34.11	$34.53	$33.38	$33.52	$33.52	2,568,248
2020-10-20	$34.77	$34.77	$34.04	$34.07	$34.07	4,527,882
2020-10-19	$35.07	$35.65	$34.16	$34.29	$34.29	3,483,296
2020-10-16	$34.92	$35.25	$34.57	$34.94	$34.94	1,694,666
2020-10-15	$34.75	$34.94	$34.15	$34.82	$34.82	1,435,982
2020-10-14	$35.34	$35.43	$34.10	$34.77	$34.77	3,733,258
2020-10-13	$34.53	$35.38	$34.21	$35.20	$35.20	3,531,170
2020-10-12	$34.90	$35.19	$34.22	$34.43	$34.43	1,952,729
2020-10-09	$34.00	$34.67	$33.91	$34.33	$34.33	1,913,134
2020-10-08	$33.83	$34.31	$33.39	$33.80	$33.80	1,880,555
2020-10-07	$33.73	$34.44	$33.68	$34.02	$34.02	1,726,757
2020-10-06	$33.42	$33.99	$33.13	$33.46	$33.46	1,479,439
2020-10-05	$33.00	$33.60	$33.00	$33.45	$33.45	1,536,527
2020-10-02	$32.83	$33.73	$32.39	$32.66	$32.66	1,959,042
2020-10-01	$33.50	$34.15	$33.33	$33.80	$33.80	4,433,276
2020-09-30	$33.06	$33.53	$32.79	$33.19	$33.19	3,049,411
2020-09-29	$33.28	$33.64	$32.98	$33.07	$33.07	3,367,720
2020-09-28	$33.54	$33.65	$33.05	$33.27	$33.27	2,509,168
2020-09-25	$32.32	$33.19	$31.95	$33.14	$33.14	4,228,134
2020-09-24	$32.30	$32.76	$32.08	$32.20	$32.20	4,789,959
2020-09-23	$33.54	$34.34	$32.56	$32.69	$32.69	4,693,202
2020-09-22	$33.00	$33.72	$32.57	$33.53	$33.53	3,178,362
2020-09-21	$32.78	$33.23	$32.19	$32.87	$32.87	2,995,482
2020-09-18	$33.25	$33.87	$33.02	$33.11	$33.11	6,262,242
2020-09-17	$32.62	$33.06	$32.18	$32.98	$32.98	6,142,066
2020-09-16	$33.00	$34.12	$32.68	$33.20	$33.20	10,418,247
2020-09-15	$31.80	$33.05	$31.64	$32.97	$32.97	5,551,495
2020-09-14	$31.26	$31.70	$31.09	$31.44	$31.44	5,516,788
2020-09-11	$31.04	$31.04	$30.31	$30.80	$30.80	5,540,552
2020-09-10	$30.49	$31.15	$30.41	$30.72	$30.72	7,191,904
2020-09-09	$29.25	$30.25	$29.10	$30.19	$30.19	2,284,374
2020-09-08	$29.14	$29.36	$28.56	$28.93	$28.93	4,027,749
2020-09-04	$30.22	$30.63	$28.60	$30.10	$30.10	4,241,347
2020-09-03	$31.25	$31.25	$30.25	$30.54	$30.54	5,300,627
2020-09-02	$31.80	$31.88	$30.81	$31.71	$31.71	3,572,738
2020-09-01	$30.15	$31.57	$30.02	$31.29	$31.29	4,690,345
2020-08-31	$29.65	$30.04	$29.53	$29.96	$29.96	1,868,188
2020-08-28	$29.85	$29.91	$29.62	$29.67	$29.67	1,939,986
2020-08-27	$30.26	$30.28	$29.42	$29.66	$29.66	2,361,629
2020-08-26	$29.43	$30.22	$29.31	$30.09	$30.09	3,004,572
2020-08-25	$29.26	$29.39	$29.03	$29.24	$29.24	1,493,542
2020-08-24	$29.09	$29.53	$29.09	$29.26	$29.26	2,181,188
2020-08-21	$29.17	$29.35	$28.84	$28.86	$28.86	3,179,462
2020-08-20	$28.45	$29.42	$28.39	$29.32	$29.32	2,029,948
2020-08-19	$29.18	$29.18	$28.49	$28.50	$28.50	2,136,880
2020-08-18	$29.46	$29.68	$28.81	$29.06	$29.06	2,016,901
2020-08-17	$28.99	$29.45	$28.71	$29.44	$29.44	2,102,204
2020-08-14	$28.75	$29.22	$28.59	$29.10	$29.10	3,052,182
2020-08-13	$28.73	$29.18	$28.50	$28.66	$28.66	2,360,996
2020-08-12	$28.71	$28.95	$28.46	$28.66	$28.66	2,068,644
2020-08-11	$29.04	$29.13	$28.41	$28.53	$28.53	2,916,866
2020-08-10	$29.43	$29.72	$28.32	$29.09	$29.09	3,186,967
2020-08-07	$29.31	$29.84	$28.70	$29.48	$29.48	5,090,488
2020-08-06	$28.64	$30.07	$28.45	$29.60	$29.60	6,327,242
2020-08-05	$28.50	$29.08	$28.10	$28.64	$28.64	5,671,233
2020-08-04	$28.43	$28.51	$27.98	$28.29	$28.29	3,261,712
2020-08-03	$27.49	$28.42	$26.98	$28.33	$28.33	7,150,514
2020-07-31	$27.72	$28.00	$27.07	$27.35	$27.35	5,135,627
2020-07-30	$27.22	$27.68	$26.82	$27.60	$27.60	3,542,159
2020-07-29	$26.70	$27.66	$26.70	$27.57	$27.57	4,875,200
2020-07-28	$26.57	$27.02	$26.57	$26.70	$26.70	1,663,618
2020-07-27	$26.48	$26.80	$26.18	$26.75	$26.75	2,415,025
2020-07-24	$26.27	$26.33	$25.83	$26.22	$26.22	1,373,692
2020-07-23	$26.91	$27.38	$26.39	$26.55	$26.55	1,510,231
2020-07-22	$26.89	$27.34	$26.63	$26.91	$26.91	1,975,607
2020-07-21	$26.81	$27.13	$26.54	$26.84	$26.84	4,194,370
2020-07-20	$25.54	$26.68	$25.52	$26.64	$26.64	2,640,853
2020-07-17	$25.09	$25.63	$25.01	$25.54	$25.54	1,830,700
2020-07-16	$25.60	$25.60	$25.00	$25.04	$25.04	1,991,600
2020-07-15	$24.86	$25.45	$24.73	$25.33	$25.33	2,721,400
2020-07-14	$24.84	$25.03	$24.08	$24.86	$24.86	3,503,900
2020-07-13	$25.73	$25.73	$24.81	$25.00	$25.00	4,690,100
2020-07-10	$25.63	$25.65	$25.38	$25.50	$25.50	1,384,100
2020-07-09	$25.62	$25.80	$24.94	$25.72	$25.72	3,385,600
2020-07-08	$24.80	$25.52	$24.65	$25.49	$25.49	3,430,300
2020-07-07	$25.47	$25.73	$24.67	$24.71	$24.71	2,880,400
2020-07-06	$25.81	$26.02	$25.47	$25.60	$25.60	2,404,400
2020-07-02	$25.82	$26.08	$25.65	$25.74	$25.74	1,854,800
2020-07-01	$25.31	$25.76	$25.03	$25.59	$25.59	7,023,900
2020-06-30	$25.42	$25.64	$25.21	$25.31	$25.31	2,775,900
2020-06-29	$25.51	$25.63	$24.71	$25.35	$25.35	2,757,300
2020-06-26	$24.84	$25.57	$24.64	$25.39	$25.39	5,072,536
2020-06-25	$24.58	$24.85	$24.25	$24.84	$24.84	2,904,614
2020-06-24	$24.94	$25.35	$24.39	$24.59	$24.59	5,918,434
2020-06-23	$25.80	$26.01	$24.96	$25.05	$25.05	5,942,397
2020-06-22	$24.89	$25.91	$24.86	$25.62	$25.62	7,028,593
2020-06-19	$23.89	$25.28	$23.68	$24.78	$24.78	13,687,375
2020-06-18	$23.12	$23.81	$22.95	$23.66	$23.66	3,682,653
2020-06-17	$23.01	$23.47	$22.92	$23.13	$23.13	2,385,543
2020-06-16	$23.09	$23.27	$22.71	$22.89	$22.89	1,508,639
2020-06-15	$22.18	$22.93	$22.02	$22.67	$22.67	2,961,992
2020-06-12	$23.57	$23.76	$22.22	$22.63	$22.63	4,530,169
2020-06-11	$23.11	$23.51	$22.95	$23.10	$23.10	7,261,482
2020-06-10	$23.63	$23.73	$23.40	$23.62	$23.62	4,387,235
2020-06-09	$23.44	$23.69	$23.15	$23.63	$23.63	3,641,506
2020-06-08	$22.57	$23.57	$22.34	$23.42	$23.42	3,445,262
2020-06-05	$22.50	$22.83	$22.27	$22.57	$22.57	1,327,976
2020-06-04	$22.81	$22.90	$22.25	$22.37	$22.37	1,932,313
2020-06-03	$23.26	$23.55	$22.88	$22.91	$22.91	3,474,326
2020-06-02	$23.88	$23.88	$22.93	$23.20	$23.20	4,291,113
2020-06-01	$22.73	$23.86	$22.57	$23.66	$23.66	3,768,026
2020-05-29	$22.75	$22.99	$22.47	$22.88	$22.88	4,739,185
2020-05-28	$22.82	$23.08	$22.60	$22.65	$22.65	2,755,705
2020-05-27	$22.24	$22.66	$21.87	$22.65	$22.65	3,532,061
2020-05-26	$22.00	$22.34	$21.68	$22.08	$22.08	3,707,288
2020-05-22	$21.19	$21.52	$21.01	$21.46	$21.46	2,829,547
2020-05-21	$20.99	$21.26	$20.92	$20.97	$20.97	1,973,387
2020-05-20	$20.80	$21.35	$20.66	$20.92	$20.92	2,482,390
2020-05-19	$20.83	$20.98	$20.52	$20.52	$20.52	1,687,307
2020-05-18	$20.47	$20.92	$20.30	$20.66	$20.66	2,246,390
2020-05-15	$19.44	$20.04	$19.37	$19.99	$19.99	2,219,433
2020-05-14	$19.19	$19.55	$18.84	$19.54	$19.54	3,104,784
2020-05-13	$20.17	$20.17	$19.00	$19.33	$19.33	3,715,178
2020-05-12	$20.70	$20.75	$20.19	$20.20	$20.20	2,814,384
2020-05-11	$19.84	$21.05	$19.80	$20.66	$20.66	4,004,733
2020-05-08	$20.41	$20.64	$19.61	$19.98	$19.98	4,428,749
2020-05-07	$19.72	$20.27	$19.47	$20.20	$20.20	5,732,401
2020-05-06	$19.68	$19.83	$19.24	$19.39	$19.39	2,549,826
2020-05-05	$19.61	$19.87	$19.47	$19.59	$19.59	1,920,524
2020-05-04	$18.59	$19.50	$18.52	$19.42	$19.42	3,552,118
2020-05-01	$19.55	$19.97	$19.00	$19.04	$19.04	2,235,508
2020-04-30	$20.23	$20.52	$20.03	$20.20	$20.20	2,604,884
2020-04-29	$19.64	$20.64	$19.39	$20.34	$20.34	4,455,076
2020-04-28	$19.93	$20.00	$19.21	$19.25	$19.25	2,034,042
2020-04-27	$19.42	$19.85	$19.27	$19.57	$19.57	2,370,769
2020-04-24	$18.72	$19.23	$18.64	$19.16	$19.16	2,280,676
2020-04-23	$18.30	$18.69	$18.15	$18.54	$18.54	3,471,471
2020-04-22	$18.77	$18.91	$18.17	$18.27	$18.27	4,261,962
2020-04-21	$18.77	$18.88	$18.18	$18.54	$18.54	5,562,778
2020-04-20	$18.95	$19.18	$18.85	$18.97	$18.97	2,075,816
2020-04-17	$18.50	$19.07	$18.20	$19.00	$19.00	3,301,709
2020-04-16	$18.45	$18.50	$17.94	$18.18	$18.18	3,601,278
2020-04-15	$17.55	$18.40	$17.41	$18.26	$18.26	4,704,385
2020-04-14	$16.93	$18.09	$16.83	$18.01	$18.01	2,467,589
2020-04-13	$16.87	$17.23	$16.45	$17.13	$17.13	2,478,954
2020-04-09	$16.83	$17.37	$16.62	$16.99	$16.99	3,466,737
2020-04-08	$16.88	$16.92	$16.56	$16.60	$16.60	3,297,390
2020-04-07	$17.69	$17.86	$16.48	$16.59	$16.59	3,915,128
2020-04-06	$16.46	$17.11	$15.79	$17.06	$17.06	3,213,147
2020-04-03	$16.12	$16.45	$15.52	$15.79	$15.79	2,709,916
2020-04-02	$16.21	$16.46	$16.01	$16.32	$16.32	2,303,229
2020-04-01	$16.21	$16.78	$16.08	$16.34	$16.34	2,368,117
2020-03-31	$16.45	$17.13	$16.45	$16.78	$16.78	2,624,519
2020-03-30	$16.21	$16.64	$15.64	$16.52	$16.52	3,242,619
2020-03-27	$15.89	$16.35	$15.47	$16.07	$16.07	4,097,011
2020-03-26	$16.74	$17.17	$16.05	$16.29	$16.29	4,674,008
2020-03-25	$16.92	$17.16	$16.24	$16.62	$16.62	7,670,834
2020-03-24	$15.49	$16.50	$15.25	$16.42	$16.42	3,777,129
2020-03-23	$14.81	$15.38	$14.17	$14.79	$14.79	3,751,849
2020-03-20	$16.23	$16.57	$14.53	$14.60	$14.60	4,253,584
2020-03-19	$14.11	$16.34	$13.51	$15.88	$15.88	4,774,375
2020-03-18	$14.05	$14.59	$13.62	$14.18	$14.18	4,082,816
2020-03-17	$15.20	$15.34	$14.30	$14.90	$14.90	8,943,514
2020-03-16	$16.00	$16.58	$14.90	$15.00	$15.00	3,887,176
2020-03-13	$18.67	$18.79	$17.14	$18.03	$18.03	4,975,548
2020-03-12	$18.11	$18.83	$17.61	$17.89	$17.89	11,411,855
2020-03-11	$19.68	$19.91	$18.94	$19.16	$19.16	3,607,840
2020-03-10	$19.82	$20.18	$19.07	$20.17	$20.17	5,386,453
2020-03-09	$19.83	$20.04	$19.10	$19.41	$19.41	5,438,135
2020-03-06	$21.13	$21.44	$20.71	$21.05	$21.05	8,228,328
2020-03-05	$22.02	$22.40	$21.42	$21.54	$21.54	5,467,025
2020-03-04	$22.15	$22.47	$21.95	$22.40	$22.40	4,000,212
2020-03-03	$22.38	$22.67	$21.51	$21.78	$21.78	6,292,383
2020-03-02	$21.74	$22.41	$21.25	$22.38	$22.38	3,601,869
2020-02-28	$20.81	$21.82	$20.72	$21.62	$21.62	6,429,690
2020-02-27	$21.91	$22.15	$21.41	$21.49	$21.49	4,475,327
2020-02-26	$22.06	$22.69	$21.94	$22.27	$22.27	3,060,284
2020-02-25	$22.88	$22.99	$22.02	$22.10	$22.10	6,789,968
2020-02-24	$22.28	$23.00	$22.16	$22.82	$22.82	3,588,344
2020-02-21	$23.26	$23.31	$22.86	$23.20	$23.20	3,074,716
2020-02-20	$23.20	$23.43	$22.85	$23.39	$23.39	3,826,888
2020-02-19	$23.40	$23.58	$23.17	$23.19	$23.19	3,541,864
2020-02-18	$22.96	$23.41	$22.91	$23.36	$23.36	4,107,453
2020-02-14	$22.77	$23.20	$22.65	$23.14	$23.14	4,413,221
2020-02-13	$22.36	$22.85	$22.28	$22.83	$22.83	3,228,326
2020-02-12	$22.73	$22.73	$22.23	$22.47	$22.47	5,291,902
2020-02-11	$22.85	$22.90	$22.45	$22.62	$22.62	3,726,042
2020-02-10	$21.85	$22.68	$21.75	$22.68	$22.68	5,666,728
2020-02-07	$21.89	$22.26	$21.51	$21.85	$21.85	5,433,757
2020-02-06	$20.54	$22.42	$20.54	$22.02	$22.02	12,256,530
2020-02-05	$19.60	$19.68	$19.35	$19.62	$19.62	4,415,045
2020-02-04	$19.21	$19.55	$19.10	$19.48	$19.48	2,072,526
2020-02-03	$18.92	$19.22	$18.92	$19.06	$19.06	2,080,293
2020-01-31	$19.20	$19.23	$18.83	$18.92	$18.92	1,904,962
2020-01-30	$19.33	$19.40	$19.11	$19.19	$19.19	2,063,001
2020-01-29	$19.70	$19.77	$19.40	$19.41	$19.41	1,246,002
2020-01-28	$19.43	$19.63	$19.40	$19.58	$19.58	1,887,361
2020-01-27	$19.31	$19.61	$18.46	$19.39	$19.39	2,139,935
2020-01-24	$19.83	$19.85	$19.55	$19.62	$19.62	1,552,638
2020-01-23	$20.06	$20.11	$19.70	$19.80	$19.80	2,367,952
2020-01-22	$20.04	$20.19	$20.00	$20.06	$20.06	4,819,489
2020-01-21	$19.90	$20.09	$19.71	$20.05	$20.05	3,533,798
2020-01-17	$19.82	$19.86	$19.64	$19.73	$19.73	2,669,875
2020-01-16	$19.50	$19.78	$19.44	$19.76	$19.76	3,372,229
2020-01-15	$19.26	$19.48	$19.24	$19.45	$19.45	2,736,694
2020-01-14	$19.36	$19.37	$19.06	$19.28	$19.28	3,545,135
2020-01-13	$18.90	$19.45	$18.71	$19.35	$19.35	7,629,065
2020-01-10	$18.45	$18.50	$18.32	$18.40	$18.40	2,032,141
2020-01-09	$18.45	$18.53	$18.31	$18.39	$18.39	2,751,373
2020-01-08	$18.13	$18.41	$17.95	$18.32	$18.32	3,539,944
2020-01-07	$18.09	$18.19	$18.02	$18.13	$18.13	2,823,395
2020-01-06	$17.91	$18.07	$17.77	$18.05	$18.05	4,062,520
2020-01-03	$17.68	$18.07	$17.61	$18.03	$18.03	2,701,867
2020-01-02	$17.85	$17.90	$17.72	$17.86	$17.86	1,959,070
2019-12-31	$17.73	$17.86	$17.73	$17.83	$17.83	1,479,092
2019-12-30	$17.93	$17.93	$17.73	$17.76	$17.76	1,638,047
2019-12-27	$18.04	$18.05	$17.87	$17.90	$17.90	1,420,417
2019-12-26	$18.03	$18.12	$18.00	$18.05	$18.05	1,088,613
2019-12-24	$18.00	$18.07	$17.70	$18.00	$18.00	689,390
2019-12-23	$17.96	$18.09	$17.83	$18.01	$18.01	2,480,606
2019-12-20	$17.88	$17.96	$17.71	$17.92	$17.92	2,685,751
2019-12-19	$17.78	$17.84	$17.55	$17.80	$17.80	1,319,685
2019-12-18	$17.66	$17.77	$17.52	$17.74	$17.74	2,133,128
2019-12-17	$17.76	$17.86	$17.64	$17.65	$17.65	1,874,882
2019-12-16	$17.62	$17.80	$17.60	$17.79	$17.79	1,919,336
2019-12-13	$17.47	$17.66	$17.42	$17.56	$17.56	2,269,076
2019-12-12	$17.46	$17.66	$17.37	$17.47	$17.47	2,378,994
2019-12-11	$17.58	$17.87	$17.51	$17.51	$17.51	2,881,293
2019-12-10	$17.40	$18.22	$17.40	$17.60	$17.60	7,347,633
2019-12-09	$17.89	$17.89	$17.47	$17.52	$17.52	3,130,528
2019-12-06	$17.76	$18.00	$17.70	$17.89	$17.89	2,497,552
2019-12-05	$17.58	$17.87	$17.42	$17.72	$17.72	5,341,375
2019-12-04	$17.44	$17.63	$17.42	$17.55	$17.55	5,602,873
2019-12-03	$17.31	$17.49	$17.14	$17.44	$17.44	2,901,948
2019-12-02	$17.94	$17.99	$17.55	$17.55	$17.55	3,421,602
2019-11-29	$17.70	$18.00	$17.63	$17.93	$17.93	1,485,393
2019-11-27	$17.97	$18.00	$17.71	$17.73	$17.73	2,227,860
2019-11-26	$17.99	$18.19	$17.90	$17.97	$17.97	2,625,226
2019-11-25	$17.75	$18.07	$17.66	$18.04	$18.04	4,481,819
2019-11-22	$17.56	$17.79	$17.48	$17.75	$17.75	4,464,371
2019-11-21	$17.75	$17.86	$17.07	$17.52	$17.52	7,169,757
2019-11-20	$16.53	$16.79	$16.37	$16.60	$16.60	5,553,979
2019-11-19	$16.71	$16.79	$16.49	$16.52	$16.52	3,388,419
2019-11-18	$16.81	$16.83	$16.51	$16.61	$16.61	1,816,625
2019-11-15	$16.60	$16.90	$16.51	$16.83	$16.83	2,392,792
2019-11-14	$16.38	$16.57	$16.30	$16.53	$16.53	1,977,668
2019-11-13	$16.32	$16.44	$16.26	$16.36	$16.36	1,210,415
2019-11-12	$16.52	$16.52	$16.36	$16.40	$16.40	1,122,074
2019-11-11	$16.48	$16.53	$16.41	$16.50	$16.50	1,548,013
2019-11-08	$16.48	$16.59	$16.43	$16.50	$16.50	1,347,978
2019-11-07	$16.34	$16.58	$16.29	$16.54	$16.54	2,204,764
2019-11-06	$16.18	$16.30	$16.11	$16.24	$16.24	933,758
2019-11-05	$16.07	$16.31	$15.93	$16.23	$16.23	1,363,714
2019-11-04	$16.10	$16.13	$15.90	$16.00	$16.00	1,965,291
2019-11-01	$16.29	$16.43	$15.92	$15.96	$15.96	4,101,843
2019-10-31	$16.23	$16.33	$16.02	$16.32	$16.32	1,575,243
2019-10-30	$16.25	$16.48	$16.12	$16.27	$16.27	2,513,689
2019-10-29	$15.91	$16.32	$15.84	$16.24	$16.24	3,903,529
2019-10-28	$15.53	$16.02	$15.53	$15.93	$15.93	2,577,488
2019-10-25	$15.43	$15.59	$15.36	$15.49	$15.49	1,347,709
2019-10-24	$15.66	$15.73	$15.39	$15.45	$15.45	1,136,963
2019-10-23	$15.38	$15.56	$15.31	$15.52	$15.52	1,090,753
2019-10-22	$15.65	$15.72	$15.43	$15.45	$15.45	1,130,812
2019-10-21	$16.03	$16.11	$15.64	$15.65	$15.65	2,120,731
2019-10-18	$15.81	$16.01	$15.79	$15.96	$15.96	5,036,330
2019-10-17	$15.25	$15.76	$15.25	$15.75	$15.75	2,500,988
2019-10-16	$15.18	$15.24	$15.00	$15.15	$15.15	1,212,662
2019-10-15	$15.38	$15.51	$15.25	$15.27	$15.27	1,836,528
2019-10-14	$15.34	$15.43	$15.22	$15.31	$15.31	1,664,544
2019-10-11	$15.00	$15.71	$15.00	$15.34	$15.34	3,687,021
2019-10-10	$14.83	$14.94	$14.74	$14.86	$14.86	922,707
2019-10-09	$14.73	$14.94	$14.67	$14.85	$14.85	1,364,101
2019-10-08	$14.59	$14.84	$14.44	$14.67	$14.67	2,114,834
2019-10-07	$14.56	$14.95	$14.53	$14.68	$14.68	2,812,399
2019-10-04	$14.57	$14.73	$14.45	$14.71	$14.71	2,230,035
2019-10-03	$14.84	$14.84	$14.22	$14.49	$14.49	3,562,253
2019-10-02	$14.10	$15.12	$14.02	$14.83	$14.83	6,231,095
2019-10-01	$16.38	$16.52	$16.20	$16.45	$14.24	2,632,216
2019-09-30	$16.06	$16.44	$16.01	$16.31	$14.12	1,676,682
2019-09-27	$16.28	$16.40	$15.84	$16.06	$13.90	2,370,837
2019-09-26	$16.35	$16.45	$16.09	$16.23	$14.05	2,215,916
2019-09-25	$16.12	$16.45	$16.02	$16.41	$14.21	2,309,122
2019-09-24	$16.54	$16.69	$16.07	$16.18	$14.01	3,097,707
2019-09-23	$16.63	$16.73	$16.34	$16.53	$14.31	2,845,869
2019-09-20	$17.01	$17.08	$16.68	$16.72	$14.48	2,501,154
2019-09-19	$17.03	$17.22	$16.96	$17.00	$14.72	1,518,640
2019-09-18	$17.25	$17.27	$16.93	$17.01	$14.73	1,773,492
2019-09-17	$17.14	$17.41	$16.72	$17.37	$15.04	5,162,540
2019-09-16	$17.35	$17.54	$17.05	$17.08	$14.79	3,180,471
2019-09-13	$17.40	$17.69	$17.36	$17.49	$15.14	2,334,341
2019-09-12	$17.79	$18.11	$17.38	$17.43	$15.09	5,450,652
2019-09-11	$17.38	$17.81	$17.24	$17.79	$15.40	3,077,613
2019-09-10	$17.44	$17.56	$17.28	$17.37	$15.04	3,378,292
2019-09-09	$17.40	$17.60	$17.10	$17.52	$15.17	3,205,325
2019-09-06	$17.04	$17.48	$17.04	$17.38	$15.05	2,816,142
2019-09-05	$16.95	$17.05	$16.76	$16.99	$14.71	2,695,565
2019-09-04	$16.50	$16.89	$16.45	$16.73	$14.48	4,371,849
2019-09-03	$16.66	$16.72	$16.40	$16.41	$14.21	1,734,115
2019-08-30	$16.96	$16.99	$16.64	$16.81	$14.55	1,478,211
2019-08-29	$16.77	$16.96	$16.69	$16.89	$14.62	889,891
2019-08-28	$16.74	$16.80	$16.46	$16.60	$14.37	1,973,167
2019-08-27	$17.13	$17.13	$16.69	$16.86	$14.60	1,067,866
2019-08-26	$17.09	$17.14	$16.89	$17.02	$14.74	1,337,382
2019-08-23	$17.34	$17.51	$16.97	$16.99	$14.71	1,955,666
2019-08-22	$17.43	$17.50	$17.29	$17.32	$15.00	1,631,300
2019-08-21	$17.25	$17.45	$17.05	$17.43	$15.09	1,825,579
2019-08-20	$17.03	$17.17	$16.96	$17.13	$14.83	1,707,558
2019-08-19	$16.87	$17.11	$16.70	$17.08	$14.79	2,235,631
2019-08-16	$16.39	$16.83	$16.32	$16.71	$14.47	2,066,355
2019-08-15	$16.43	$16.50	$16.29	$16.36	$14.16	1,876,809
2019-08-14	$16.41	$16.62	$16.38	$16.38	$14.18	1,976,785
2019-08-13	$16.48	$16.80	$16.35	$16.77	$14.52	2,529,399
2019-08-12	$16.53	$16.72	$16.39	$16.44	$14.23	2,181,851
2019-08-09	$16.50	$16.71	$16.29	$16.64	$14.41	3,035,609
2019-08-08	$16.49	$16.69	$16.25	$16.60	$14.37	4,239,417
2019-08-07	$15.30	$15.30	$15.01	$15.19	$13.15	3,402,961
2019-08-06	$15.57	$15.75	$15.30	$15.49	$13.41	2,182,347
2019-08-05	$15.81	$15.89	$15.25	$15.50	$13.42	3,573,649
2019-08-02	$16.52	$16.52	$16.07	$16.15	$13.98	2,046,244
2019-08-01	$16.63	$16.81	$16.50	$16.56	$14.34	1,822,012
2019-07-31	$16.75	$16.79	$16.45	$16.64	$14.41	1,957,565
2019-07-30	$16.62	$16.78	$16.53	$16.72	$14.48	1,601,526
2019-07-29	$16.84	$16.86	$16.55	$16.71	$14.47	1,464,076
2019-07-26	$16.72	$16.92	$16.54	$16.84	$14.58	1,390,981
2019-07-25	$16.70	$16.70	$16.52	$16.65	$14.42	999,584
2019-07-24	$16.52	$16.77	$16.50	$16.76	$14.51	2,191,262
2019-07-23	$16.42	$16.51	$16.37	$16.50	$14.29	1,423,827
2019-07-22	$16.33	$16.43	$16.22	$16.36	$14.16	1,429,022
2019-07-19	$16.36	$16.52	$16.32	$16.33	$14.14	2,005,711
2019-07-18	$16.26	$16.41	$16.13	$16.31	$14.12	1,615,605
2019-07-17	$16.44	$16.59	$16.42	$16.45	$14.24	1,754,174
2019-07-16	$16.42	$16.53	$16.37	$16.44	$14.23	1,610,327
2019-07-15	$16.42	$16.47	$16.30	$16.42	$14.22	1,104,451
2019-07-12	$16.29	$16.45	$16.19	$16.43	$14.23	1,335,456
2019-07-11	$16.13	$16.30	$16.06	$16.25	$14.07	1,614,462
2019-07-10	$16.07	$16.21	$15.95	$16.09	$13.93	2,495,979
2019-07-09	$16.05	$16.09	$15.90	$16.04	$13.89	1,641,825
2019-07-08	$16.01	$16.16	$15.95	$16.09	$13.93	1,409,461
2019-07-05	$16.08	$16.08	$15.79	$16.08	$13.92	1,315,130
2019-07-03	$16.17	$16.29	$16.09	$16.10	$13.94	714,972
2019-07-02	$16.05	$16.18	$15.92	$16.16	$13.99	1,538,912
2019-07-01	$16.04	$16.15	$15.78	$16.08	$13.92	1,764,496
2019-06-28	$15.86	$16.07	$15.78	$15.97	$13.83	2,793,790
2019-06-27	$15.62	$16.02	$15.52	$15.85	$13.72	2,044,583
2019-06-26	$15.83	$15.97	$15.63	$15.64	$13.54	2,699,475
2019-06-25	$16.07	$16.21	$15.74	$15.76	$13.65	2,500,010
2019-06-24	$16.44	$16.47	$16.09	$16.11	$13.95	2,089,403
2019-06-21	$16.62	$16.87	$16.35	$16.39	$14.19	3,717,272
2019-06-20	$16.91	$16.97	$16.60	$16.67	$14.43	1,821,640
2019-06-19	$16.73	$16.86	$16.64	$16.77	$14.52	2,068,438
2019-06-18	$16.81	$16.91	$16.68	$16.72	$14.48	1,601,033
2019-06-17	$16.86	$16.93	$16.63	$16.68	$14.44	1,435,973
2019-06-14	$16.97	$16.99	$16.68	$16.83	$14.57	1,672,949
2019-06-13	$17.23	$17.29	$16.94	$17.01	$14.73	1,187,983
2019-06-12	$17.00	$17.30	$16.99	$17.20	$14.89	1,505,932
2019-06-11	$17.48	$17.50	$16.94	$16.99	$14.71	2,499,075
2019-06-10	$17.16	$17.46	$17.10	$17.33	$15.00	2,265,753
2019-06-07	$17.26	$17.27	$17.06	$17.12	$14.82	1,540,621
2019-06-06	$17.13	$17.26	$17.09	$17.12	$14.82	1,047,263
2019-06-05	$17.19	$17.37	$17.06	$17.31	$14.99	1,832,541
2019-06-04	$16.83	$17.11	$16.80	$17.08	$14.79	3,621,011
2019-06-03	$17.05	$17.26	$16.62	$16.70	$14.46	2,598,409
2019-05-31	$17.00	$17.19	$16.84	$17.17	$14.87	2,659,032
2019-05-30	$17.20	$17.42	$17.09	$17.17	$14.87	1,440,911
2019-05-29	$17.46	$17.46	$17.15	$17.19	$14.88	1,429,289
2019-05-28	$17.65	$17.77	$17.55	$17.58	$15.22	1,685,518
2019-05-24	$17.68	$17.77	$17.59	$17.61	$15.25	1,127,470
2019-05-23	$17.83	$17.86	$17.44	$17.63	$15.26	1,945,354
2019-05-22	$17.93	$18.12	$17.81	$17.99	$15.58	1,304,408
2019-05-21	$17.88	$18.09	$17.85	$18.00	$15.58	1,553,471
2019-05-20	$17.72	$17.86	$17.58	$17.75	$15.37	2,085,191
2019-05-17	$17.84	$18.13	$17.65	$17.89	$15.49	2,980,608
2019-05-16	$17.73	$18.10	$17.73	$17.97	$15.56	3,205,383
2019-05-15	$17.54	$17.81	$17.47	$17.71	$15.33	1,659,054
2019-05-14	$17.54	$17.75	$17.46	$17.64	$15.27	1,938,660
2019-05-13	$17.71	$17.78	$17.38	$17.45	$15.11	3,580,228
2019-05-10	$18.06	$18.13	$17.43	$18.05	$15.63	4,449,912
2019-05-09	$17.20	$18.16	$16.80	$18.13	$15.70	8,378,760
2019-05-08	$16.78	$16.96	$16.59	$16.75	$14.50	2,750,570
2019-05-07	$17.00	$17.09	$16.68	$16.78	$14.53	2,514,252
2019-05-06	$16.71	$17.19	$16.58	$17.14	$14.84	2,060,500
2019-05-03	$16.66	$17.01	$16.51	$16.99	$14.71	1,399,508
2019-05-02	$16.81	$16.89	$16.56	$16.61	$14.38	1,629,002
2019-05-01	$16.85	$17.03	$16.74	$16.81	$14.55	1,501,368
2019-04-30	$16.79	$16.91	$16.68	$16.83	$14.57	1,544,397
2019-04-29	$16.88	$16.94	$16.71	$16.85	$14.59	867,475
2019-04-26	$16.62	$16.90	$16.34	$16.89	$14.62	1,095,642
2019-04-25	$16.89	$16.90	$16.59	$16.69	$14.45	2,629,281
2019-04-24	$16.91	$16.96	$16.77	$16.86	$14.60	1,937,481
2019-04-23	$16.83	$17.00	$16.80	$16.87	$14.61	1,950,069
2019-04-22	$16.54	$16.82	$16.54	$16.79	$14.54	938,253
2019-04-18	$16.67	$16.73	$16.48	$16.61	$14.38	1,973,772
2019-04-17	$17.07	$17.10	$16.66	$16.66	$14.42	1,632,095
2019-04-16	$17.18	$17.18	$16.96	$17.05	$14.76	1,084,672
2019-04-15	$17.12	$17.26	$16.97	$17.10	$14.81	1,604,283
2019-04-12	$17.11	$17.13	$16.99	$17.12	$14.82	1,000,697
2019-04-11	$17.17	$17.19	$17.00	$17.07	$14.78	1,619,819
2019-04-10	$16.83	$17.15	$16.82	$17.15	$14.85	1,256,063
2019-04-09	$16.94	$17.00	$16.80	$16.82	$14.56	966,291
2019-04-08	$17.00	$17.05	$16.81	$16.99	$14.71	928,209
2019-04-05	$16.94	$17.09	$16.82	$17.01	$14.73	2,312,021
2019-04-04	$17.19	$17.26	$16.71	$16.93	$14.66	2,565,063
2019-04-03	$17.24	$17.32	$17.02	$17.20	$14.89	1,840,642
2019-04-02	$17.09	$17.27	$17.01	$17.20	$14.89	1,648,020
2019-04-01	$17.00	$17.13	$16.87	$17.12	$14.82	2,878,411
2019-03-29	$16.93	$16.98	$16.81	$16.93	$14.66	1,364,756
2019-03-28	$16.73	$16.83	$16.66	$16.80	$14.55	629,203
2019-03-27	$16.90	$16.97	$16.47	$16.70	$14.46	1,573,866
2019-03-26	$16.77	$16.99	$16.77	$16.89	$14.62	1,169,003
2019-03-25	$16.73	$16.83	$16.57	$16.68	$14.44	1,514,265
2019-03-22	$16.91	$17.03	$16.71	$16.79	$14.54	2,598,672
2019-03-21	$16.56	$17.01	$16.32	$17.00	$14.72	2,224,815
2019-03-20	$16.92	$17.01	$16.63	$16.63	$14.40	1,882,295
2019-03-19	$16.79	$16.92	$16.68	$16.90	$14.63	2,084,798
2019-03-18	$16.70	$16.86	$16.61	$16.71	$14.47	3,200,523
2019-03-15	$16.37	$16.79	$16.21	$16.70	$14.46	7,320,676
2019-03-14	$16.38	$16.47	$16.24	$16.38	$14.18	1,998,949
2019-03-13	$16.41	$16.56	$16.27	$16.39	$14.19	2,457,200
2019-03-12	$16.48	$16.56	$16.33	$16.33	$14.14	1,282,540
2019-03-11	$16.34	$16.49	$16.28	$16.44	$14.23	2,083,848
2019-03-08	$16.22	$16.46	$16.06	$16.27	$14.09	1,882,317
2019-03-07	$16.58	$16.73	$16.42	$16.44	$14.23	2,457,609
2019-03-06	$16.79	$16.79	$16.50	$16.63	$14.40	3,494,313
2019-03-05	$16.60	$16.86	$16.50	$16.82	$14.56	3,061,521
2019-03-04	$16.84	$16.84	$16.32	$16.60	$14.37	1,906,371
2019-03-01	$16.90	$16.90	$16.65	$16.76	$14.51	1,740,252
2019-02-28	$16.83	$16.88	$16.68	$16.77	$14.52	2,433,601
2019-02-27	$16.67	$16.90	$16.60	$16.84	$14.58	1,795,377
2019-02-26	$16.71	$16.78	$16.47	$16.74	$14.49	3,285,195
2019-02-25	$16.65	$16.82	$16.56	$16.74	$14.49	2,469,614
2019-02-22	$16.28	$16.56	$16.16	$16.54	$14.32	2,629,764
2019-02-21	$16.15	$16.38	$16.04	$16.27	$14.09	2,592,273
2019-02-20	$16.31	$16.39	$16.14	$16.19	$14.02	2,126,201
2019-02-19	$16.29	$16.39	$16.19	$16.32	$14.13	3,060,535
2019-02-15	$16.60	$16.64	$16.45	$16.47	$14.26	2,275,438
2019-02-14	$16.50	$16.69	$16.33	$16.54	$14.32	1,773,422
2019-02-13	$16.55	$16.70	$16.34	$16.54	$14.32	2,160,789
2019-02-12	$16.37	$16.53	$16.30	$16.53	$14.31	2,875,780
2019-02-11	$16.67	$16.82	$16.22	$16.32	$14.13	3,937,766
2019-02-08	$16.46	$17.07	$16.40	$16.77	$14.52	5,751,842
2019-02-07	$16.30	$16.40	$16.09	$16.26	$14.08	2,883,854
2019-02-06	$16.39	$16.41	$16.06	$16.37	$14.17	1,801,775
2019-02-05	$16.10	$16.40	$16.05	$16.37	$14.17	2,367,859
2019-02-04	$16.03	$16.12	$15.89	$16.09	$13.93	1,925,749
2019-02-01	$15.76	$16.08	$15.74	$16.06	$13.90	1,623,009
2019-01-31	$15.58	$15.93	$15.53	$15.87	$13.74	2,069,867
2019-01-30	$15.49	$15.71	$15.34	$15.61	$13.52	3,790,442
2019-01-29	$15.59	$15.65	$15.37	$15.43	$13.36	1,037,938
2019-01-28	$15.45	$15.63	$15.35	$15.59	$13.50	1,436,172
2019-01-25	$15.32	$15.65	$15.23	$15.60	$13.51	1,434,276
2019-01-24	$15.20	$15.40	$14.97	$15.25	$13.20	1,632,926
2019-01-23	$15.23	$15.35	$15.04	$15.23	$13.19	1,707,453
2019-01-22	$14.93	$15.39	$14.93	$15.15	$13.12	3,838,588
2019-01-18	$15.52	$15.57	$15.16	$15.35	$13.29	4,509,905
2019-01-17	$15.15	$15.43	$15.13	$15.40	$13.33	2,137,792
2019-01-16	$15.07	$15.28	$14.99	$15.20	$13.16	2,257,000
2019-01-15	$14.72	$15.12	$14.60	$15.11	$13.08	3,334,695
2019-01-14	$15.00	$15.11	$14.76	$14.98	$12.97	1,505,860
2019-01-11	$15.00	$15.18	$14.87	$15.14	$13.11	1,920,037
2019-01-10	$14.59	$15.11	$14.42	$15.09	$13.06	3,188,544
2019-01-09	$14.73	$14.87	$14.42	$14.68	$12.71	5,162,398
2019-01-08	$14.62	$14.83	$14.54	$14.68	$12.71	3,289,418
2019-01-07	$13.96	$14.51	$13.94	$14.49	$12.55	4,126,691
2019-01-04	$13.58	$14.10	$13.44	$13.94	$12.07	3,679,898
2019-01-03	$13.30	$13.73	$13.07	$13.35	$11.56	4,188,925
2019-01-02	$12.97	$13.57	$12.85	$13.43	$11.63	3,874,388
2018-12-31	$13.13	$13.23	$12.95	$13.23	$11.45	3,769,903
2018-12-28	$13.09	$13.24	$12.95	$13.07	$11.32	2,674,071
2018-12-27	$13.04	$13.25	$12.73	$13.12	$11.36	2,683,130
2018-12-26	$12.99	$13.28	$12.67	$13.27	$11.49	2,809,002
2018-12-24	$12.98	$13.34	$12.87	$12.88	$11.15	1,561,496
2018-12-21	$13.92	$13.92	$13.05	$13.07	$11.32	7,028,138
2018-12-20	$13.98	$14.17	$13.59	$13.84	$11.98	4,804,720
2018-12-19	$14.33	$14.65	$13.98	$14.08	$12.19	3,201,333
2018-12-18	$14.34	$14.58	$14.23	$14.32	$12.40	3,028,897
2018-12-17	$14.63	$14.69	$14.20	$14.24	$12.33	3,132,485
2018-12-14	$14.84	$14.96	$14.67	$14.69	$12.72	2,917,409
2018-12-13	$15.29	$15.46	$14.95	$15.02	$13.00	2,190,095
2018-12-12	$15.19	$15.39	$15.13	$15.22	$13.18	2,110,388
2018-12-11	$15.23	$15.38	$14.95	$14.96	$12.95	2,994,814
2018-12-10	$15.08	$15.25	$14.90	$15.05	$13.03	3,051,719
2018-12-07	$15.56	$15.72	$15.01	$15.13	$13.10	2,889,481
2018-12-06	$15.37	$15.78	$15.25	$15.61	$13.52	5,705,534
2018-12-04	$15.98	$16.14	$15.66	$15.68	$13.58	3,141,016
2018-12-03	$16.08	$16.30	$15.84	$16.15	$13.98	5,516,271
2018-11-30	$16.12	$16.31	$15.74	$15.99	$13.84	4,809,163
2018-11-29	$16.53	$16.56	$16.18	$16.20	$14.03	5,140,745
2018-11-28	$16.21	$16.77	$16.10	$16.62	$14.39	6,151,116
2018-11-27	$16.42	$16.55	$15.97	$16.14	$13.97	5,987,678
2018-11-26	$16.70	$16.76	$16.50	$16.56	$14.34	6,320,534
2018-11-23	$16.14	$16.60	$16.09	$16.42	$14.22	2,404,298
2018-11-21	$16.00	$16.30	$15.70	$16.17	$14.00	6,290,990
2018-11-20	$15.45	$16.32	$14.83	$15.87	$13.74	7,986,066
2018-11-19	$16.80	$16.89	$16.03	$16.27	$14.09	3,670,838
2018-11-16	$16.81	$16.95	$16.54	$16.89	$14.62	2,759,035
2018-11-15	$16.67	$17.02	$16.57	$16.95	$14.68	3,164,690
2018-11-14	$17.06	$17.06	$16.55	$16.68	$14.44	1,817,855
2018-11-13	$16.93	$17.06	$16.73	$16.91	$14.64	2,014,122
2018-11-12	$17.50	$17.56	$16.76	$16.85	$14.59	2,322,430
2018-11-09	$17.58	$17.58	$17.27	$17.49	$15.14	1,626,525
2018-11-08	$17.62	$17.88	$17.53	$17.75	$15.37	1,351,597
2018-11-07	$17.41	$17.77	$17.38	$17.65	$15.28	2,357,652
2018-11-06	$17.09	$17.41	$16.99	$17.24	$14.93	3,982,677
2018-11-05	$17.14	$17.24	$16.83	$17.05	$14.76	1,569,598
2018-11-02	$17.44	$17.55	$16.94	$17.12	$14.82	2,125,780
2018-11-01	$17.24	$17.54	$17.21	$17.44	$15.10	2,728,338
2018-10-31	$17.21	$17.42	$17.02	$17.39	$15.06	2,293,001
2018-10-30	$16.45	$17.01	$16.29	$16.99	$14.71	2,085,034
2018-10-29	$16.97	$17.09	$16.29	$16.48	$14.27	2,455,912
2018-10-26	$16.78	$16.98	$16.42	$16.74	$14.49	1,887,861
2018-10-25	$16.77	$17.28	$16.75	$17.05	$14.76	2,635,676
2018-10-24	$17.25	$17.42	$16.66	$16.67	$14.43	1,821,629
2018-10-23	$17.27	$17.50	$17.05	$17.33	$15.00	1,555,197
2018-10-22	$17.30	$17.62	$17.23	$17.51	$15.16	1,594,136
2018-10-19	$17.49	$17.61	$17.11	$17.22	$14.91	2,269,322
2018-10-18	$17.43	$17.49	$17.19	$17.26	$14.94	1,448,755
2018-10-17	$17.44	$17.63	$17.29	$17.51	$15.16	1,208,208
2018-10-16	$17.09	$17.50	$16.98	$17.46	$15.12	3,003,547
2018-10-15	$16.84	$16.92	$16.64	$16.87	$14.61	2,370,739
2018-10-12	$16.89	$17.02	$16.56	$16.85	$14.59	2,419,460
2018-10-11	$16.86	$17.28	$16.54	$16.63	$14.40	3,861,326
2018-10-10	$17.03	$17.07	$16.69	$17.00	$14.72	4,700,330
2018-10-09	$17.19	$17.47	$17.06	$17.12	$14.82	2,663,562
2018-10-08	$17.33	$17.49	$17.03	$17.24	$14.93	2,125,628
2018-10-05	$17.51	$17.64	$17.18	$17.39	$15.06	2,265,047
2018-10-04	$17.65	$17.65	$17.38	$17.52	$15.17	3,608,931
2018-10-03	$17.35	$17.70	$17.27	$17.66	$15.29	4,621,337
2018-10-02	$17.24	$17.39	$17.18	$17.28	$14.96	2,410,504
2018-10-01	$17.35	$17.41	$17.23	$17.31	$14.99	3,113,681
2018-09-28	$16.87	$17.37	$16.87	$17.32	$15.00	2,284,460
2018-09-27	$16.95	$17.04	$16.83	$16.93	$14.66	2,681,622
2018-09-26	$17.21	$17.28	$16.86	$16.91	$14.64	4,187,237
2018-09-25	$16.93	$17.42	$16.91	$17.20	$14.89	3,421,553
2018-09-24	$16.75	$16.97	$16.60	$16.93	$14.66	3,362,461
2018-09-21	$17.10	$17.33	$16.82	$16.83	$14.57	4,529,361
2018-09-20	$16.81	$17.07	$16.55	$17.07	$14.78	1,928,728
2018-09-19	$17.03	$17.13	$16.73	$16.79	$14.54	2,393,001
2018-09-18	$16.69	$17.09	$16.50	$17.05	$14.76	2,472,619
2018-09-17	$16.68	$16.76	$16.44	$16.69	$14.45	2,072,444
2018-09-14	$16.59	$16.80	$16.53	$16.74	$14.49	1,463,807
2018-09-13	$16.61	$16.90	$16.47	$16.60	$14.37	2,605,473
2018-09-12	$16.50	$16.64	$16.33	$16.58	$14.35	1,994,285
2018-09-11	$16.36	$16.60	$16.36	$16.49	$14.28	1,577,900
2018-09-10	$16.58	$16.63	$16.37	$16.45	$14.24	2,492,573
2018-09-07	$16.20	$16.76	$16.10	$16.51	$14.29	3,370,129
2018-09-06	$16.00	$16.22	$15.84	$16.20	$14.03	3,145,857
2018-09-05	$16.46	$16.46	$15.99	$16.01	$13.86	1,623,754
2018-09-04	$16.30	$16.50	$16.16	$16.50	$14.29	1,571,164
2018-08-31	$16.33	$16.36	$16.22	$16.32	$14.13	1,401,902
2018-08-30	$16.41	$16.53	$16.31	$16.44	$14.23	1,908,915
2018-08-29	$16.50	$16.61	$16.39	$16.47	$14.26	2,068,690
2018-08-28	$16.68	$16.69	$16.52	$16.52	$14.30	1,586,628
2018-08-27	$16.67	$16.72	$16.57	$16.64	$14.41	2,081,053
2018-08-24	$16.50	$16.69	$16.47	$16.59	$14.36	2,554,687
2018-08-23	$16.55	$16.62	$16.47	$16.48	$14.27	2,579,762
2018-08-22	$16.56	$16.71	$16.55	$16.56	$14.34	2,011,105
2018-08-21	$16.70	$16.76	$16.61	$16.64	$14.41	1,750,389
2018-08-20	$16.69	$16.70	$16.52	$16.60	$14.37	1,387,205
2018-08-17	$16.58	$16.72	$16.42	$16.68	$14.44	1,247,153
2018-08-16	$16.65	$16.86	$15.00	$16.66	$14.42	1,361,619
2018-08-15	$16.73	$16.82	$16.25	$16.64	$14.41	2,517,174
2018-08-14	$17.00	$17.00	$16.76	$16.85	$14.59	2,481,818
2018-08-13	$16.86	$17.05	$16.79	$17.02	$14.74	3,124,538
2018-08-10	$16.75	$16.87	$16.45	$16.84	$14.58	2,839,814
2018-08-09	$16.17	$17.13	$16.09	$16.82	$14.56	7,883,393
2018-08-08	$15.50	$15.64	$15.39	$15.53	$13.45	1,682,421
2018-08-07	$15.31	$15.49	$15.20	$15.49	$13.41	1,833,523
2018-08-06	$15.16	$15.36	$15.00	$15.23	$13.19	1,593,232
2018-08-03	$15.21	$15.24	$15.05	$15.19	$13.15	1,554,755
2018-08-02	$14.71	$15.36	$14.71	$15.22	$13.18	2,055,939
2018-08-01	$14.82	$15.00	$14.71	$14.82	$12.83	4,003,474
2018-07-31	$14.79	$14.95	$14.63	$14.77	$12.79	2,035,968
2018-07-30	$15.47	$15.49	$14.77	$14.77	$12.79	2,934,155
2018-07-27	$15.70	$15.70	$15.35	$15.45	$13.38	2,977,416
2018-07-26	$15.45	$15.66	$15.38	$15.66	$13.56	1,831,042
2018-07-25	$15.30	$15.51	$15.25	$15.51	$13.43	1,209,768
2018-07-24	$15.60	$15.63	$15.27	$15.34	$13.28	1,195,582
2018-07-23	$15.29	$15.56	$15.13	$15.48	$13.40	1,712,426
2018-07-20	$15.46	$15.51	$15.29	$15.34	$13.28	1,381,594
2018-07-19	$15.43	$15.60	$15.28	$15.49	$13.41	2,739,144
2018-07-18	$15.52	$15.55	$15.32	$15.49	$13.41	2,024,713
2018-07-17	$15.11	$15.55	$15.08	$15.50	$13.42	1,789,740
2018-07-16	$15.28	$15.45	$15.12	$15.22	$13.18	1,811,252
2018-07-13	$15.31	$15.32	$15.07	$15.27	$13.22	2,251,380
2018-07-12	$15.00	$15.47	$14.98	$15.33	$13.27	3,621,942
2018-07-11	$14.77	$15.03	$14.70	$14.90	$12.90	2,054,415
2018-07-10	$14.86	$14.96	$14.65	$14.90	$12.90	2,478,327
2018-07-09	$14.56	$15.00	$14.56	$14.91	$12.91	2,674,496
2018-07-06	$14.31	$14.53	$14.25	$14.49	$12.55	1,288,640
2018-07-05	$14.12	$14.33	$14.04	$14.32	$12.40	1,487,515
2018-07-03	$14.16	$14.18	$13.98	$14.08	$12.19	1,038,082
2018-07-02	$13.86	$14.18	$13.70	$14.16	$12.26	2,769,267
2018-06-29	$13.84	$14.05	$13.61	$13.89	$12.02	4,643,710
2018-06-28	$13.77	$13.88	$13.64	$13.81	$11.96	2,359,646
2018-06-27	$14.07	$14.16	$13.83	$13.83	$11.97	2,782,226
2018-06-26	$13.92	$14.16	$13.79	$14.08	$12.19	3,028,605
2018-06-25	$14.14	$14.14	$13.75	$13.89	$12.03	2,532,230
2018-06-22	$14.26	$14.26	$14.02	$14.20	$12.29	3,937,969
2018-06-21	$14.43	$14.51	$14.12	$14.26	$12.35	1,994,447
2018-06-20	$14.34	$14.61	$14.26	$14.44	$12.50	2,414,991
2018-06-19	$14.13	$14.36	$14.09	$14.30	$12.38	2,531,837
2018-06-18	$14.25	$14.38	$14.03	$14.30	$12.38	2,741,208
2018-06-15	$14.50	$14.52	$14.25	$14.36	$12.43	5,199,537
2018-06-14	$14.43	$14.62	$14.27	$14.49	$12.55	6,841,942
2018-06-13	$14.12	$14.21	$14.03	$14.15	$12.25	4,853,888
2018-06-12	$13.80	$14.15	$13.77	$14.12	$12.23	2,940,631
2018-06-11	$13.92	$13.95	$13.72	$13.73	$11.89	1,664,166
2018-06-08	$13.83	$13.94	$13.74	$13.83	$11.97	2,523,316
2018-06-07	$13.98	$14.06	$13.72	$13.90	$12.03	1,617,500
2018-06-06	$14.15	$14.15	$13.79	$13.99	$12.11	2,308,463
2018-06-05	$13.91	$14.11	$13.78	$13.82	$11.97	1,818,835
2018-06-04	$13.61	$13.95	$13.55	$13.95	$12.08	3,078,960
2018-06-01	$13.55	$13.79	$13.51	$13.59	$11.77	2,873,954
2018-05-31	$13.65	$13.69	$13.49	$13.51	$11.70	3,917,725
2018-05-30	$13.82	$13.91	$13.61	$13.62	$11.79	2,773,886
2018-05-29	$13.74	$13.84	$13.62	$13.80	$11.95	3,788,912
2018-05-25	$13.77	$13.90	$13.69	$13.88	$12.02	4,564,225
2018-05-24	$14.02	$14.08	$13.67	$13.72	$11.88	7,459,096
2018-05-23	$14.06	$14.06	$13.81	$14.01	$12.13	6,950,161
2018-05-22	$13.94	$14.14	$13.86	$14.07	$12.18	9,602,247
2018-05-21	$13.76	$13.99	$13.59	$13.95	$12.08	12,391,000
2018-05-18	$13.11	$13.72	$13.11	$13.70	$11.86	5,282,809
2018-05-17	$12.99	$13.37	$12.94	$13.14	$11.38	6,711,292
2018-05-16	$12.74	$13.02	$12.55	$12.98	$11.24	5,965,252
2018-05-15	$12.94	$12.95	$12.70	$12.76	$11.05	3,134,420
2018-05-14	$12.98	$13.37	$12.90	$12.95	$11.21	6,492,028
2018-05-11	$13.50	$13.63	$12.81	$12.93	$11.19	9,956,121
2018-05-10	$12.79	$13.59	$12.18	$13.50	$11.69	24,697,411
2018-05-09	$15.21	$15.31	$15.08	$15.28	$13.23	4,149,504
2018-05-08	$15.29	$15.41	$15.13	$15.18	$13.14	2,952,240
2018-05-07	$14.90	$15.25	$14.88	$15.19	$13.15	1,993,049
2018-05-04	$14.61	$15.04	$14.56	$14.88	$12.88	2,341,000
2018-05-03	$14.55	$14.72	$14.45	$14.66	$12.69	1,211,427
2018-05-02	$14.83	$14.88	$14.58	$14.59	$12.63	1,418,836
2018-05-01	$14.70	$14.80	$14.54	$14.77	$12.79	1,549,359
2018-04-30	$14.80	$14.91	$14.66	$14.72	$12.74	1,245,908
2018-04-27	$14.82	$14.90	$14.67	$14.78	$12.80	2,096,130
2018-04-26	$14.70	$14.92	$14.65	$14.81	$12.82	1,148,436
2018-04-25	$14.72	$14.81	$14.50	$14.64	$12.68	1,606,942
2018-04-24	$14.96	$15.09	$14.60	$14.76	$12.78	1,418,212
2018-04-23	$15.00	$15.12	$14.84	$14.91	$12.91	885,888
2018-04-20	$15.14	$15.29	$14.96	$15.01	$13.00	1,584,564
2018-04-19	$15.23	$15.35	$15.08	$15.19	$13.15	1,138,557
2018-04-18	$15.41	$15.52	$15.28	$15.31	$13.26	1,503,069
2018-04-17	$15.13	$15.61	$15.13	$15.41	$13.34	2,335,504
2018-04-16	$14.93	$15.19	$14.83	$15.06	$13.04	1,649,304
2018-04-13	$15.12	$15.15	$14.80	$14.88	$12.88	1,396,397
2018-04-12	$15.15	$15.18	$14.96	$15.04	$13.02	1,591,335
2018-04-11	$14.96	$15.17	$14.90	$15.03	$13.01	1,556,016
2018-04-10	$15.10	$15.27	$14.67	$15.05	$13.03	3,080,536
2018-04-09	$15.10	$15.22	$14.92	$14.93	$12.93	1,861,820
2018-04-06	$15.21	$15.35	$14.95	$15.01	$13.00	1,417,534
2018-04-05	$15.40	$15.60	$15.28	$15.33	$13.27	2,050,476
2018-04-04	$14.99	$15.31	$14.90	$15.29	$13.24	3,423,627
2018-04-03	$15.42	$15.44	$15.02	$15.24	$13.19	2,536,304
2018-04-02	$15.68	$15.75	$15.17	$15.30	$13.25	2,185,645
2018-03-29	$15.30	$15.82	$15.23	$15.75	$13.64	3,280,206
2018-03-28	$15.59	$15.77	$15.28	$15.29	$13.24	3,114,608
2018-03-27	$16.19	$16.26	$15.45	$15.53	$13.45	4,080,144
2018-03-26	$16.02	$16.09	$15.79	$16.08	$13.92	2,754,274
2018-03-23	$16.41	$16.48	$15.80	$15.82	$13.70	2,618,017
2018-03-22	$16.85	$17.57	$16.33	$16.35	$14.16	6,263,996
2018-03-21	$16.93	$17.02	$16.79	$16.85	$14.59	1,736,796
2018-03-20	$17.16	$17.22	$16.93	$16.98	$14.70	1,452,273
2018-03-19	$17.31	$17.38	$16.98	$17.17	$14.87	1,644,549
2018-03-16	$17.70	$17.98	$17.37	$17.43	$15.09	3,357,501
2018-03-15	$17.35	$17.77	$17.20	$17.68	$15.31	4,981,284
2018-03-14	$17.51	$17.62	$17.24	$17.48	$15.13	2,053,609
2018-03-13	$17.97	$18.03	$17.36	$17.40	$15.06	4,159,888
2018-03-12	$17.56	$18.17	$17.39	$17.96	$15.55	5,288,900
2018-03-09	$17.61	$17.74	$17.33	$17.57	$15.21	3,260,732
2018-03-08	$16.81	$17.59	$16.75	$17.58	$15.22	5,778,050
2018-03-07	$16.22	$16.74	$16.14	$16.71	$14.47	2,976,039
2018-03-06	$16.45	$16.56	$16.27	$16.31	$14.12	1,460,995
2018-03-05	$16.35	$16.52	$16.27	$16.36	$14.16	1,922,119
2018-03-02	$15.89	$16.39	$15.83	$16.38	$14.18	1,409,608
2018-03-01	$16.11	$16.28	$15.84	$16.05	$13.90	2,489,239
2018-02-28	$16.07	$16.28	$16.05	$16.06	$13.90	2,173,952
2018-02-27	$16.36	$16.40	$16.04	$16.04	$13.89	1,414,761
2018-02-26	$16.26	$16.43	$16.21	$16.33	$14.14	1,488,466
2018-02-23	$16.24	$16.30	$16.05	$16.24	$14.06	1,631,971
2018-02-22	$16.19	$16.51	$16.18	$16.21	$14.03	1,948,583
2018-02-21	$16.61	$16.72	$16.27	$16.28	$14.10	2,582,507
2018-02-20	$16.53	$16.86	$16.50	$16.56	$14.34	2,506,441
2018-02-16	$16.49	$16.79	$16.49	$16.66	$14.42	2,293,779
2018-02-15	$16.41	$16.76	$16.41	$16.60	$14.37	2,706,842
2018-02-14	$16.01	$16.45	$15.99	$16.42	$14.22	3,104,456
2018-02-13	$15.95	$16.29	$15.95	$16.11	$13.95	2,088,606
2018-02-12	$16.17	$16.39	$15.89	$16.10	$13.94	8,623,427
2018-02-09	$16.80	$16.90	$15.61	$16.10	$13.94	7,082,656
2018-02-08	$17.13	$17.23	$16.30	$16.31	$14.12	3,051,431
2018-02-07	$16.98	$17.25	$16.89	$17.06	$14.77	3,163,722
2018-02-06	$16.51	$17.04	$16.30	$16.97	$14.69	3,983,802
2018-02-05	$17.32	$17.65	$16.87	$16.89	$14.62	2,350,973
2018-02-02	$17.67	$17.73	$17.37	$17.47	$15.13	1,975,493
2018-02-01	$17.75	$18.14	$17.58	$17.70	$15.32	2,303,247
2018-01-31	$17.72	$17.90	$17.58	$17.81	$15.42	2,093,915
2018-01-30	$17.70	$17.82	$17.54	$17.68	$15.31	2,446,914
2018-01-29	$18.09	$18.10	$17.82	$17.85	$15.45	2,711,437
2018-01-26	$17.96	$18.18	$17.71	$18.14	$15.71	2,239,200
2018-01-25	$18.11	$18.25	$17.85	$17.92	$15.52	2,236,842
2018-01-24	$18.40	$18.55	$18.07	$18.11	$15.68	2,881,197
2018-01-23	$18.46	$18.75	$18.19	$18.36	$15.90	7,125,469
2018-01-22	$18.50	$18.74	$17.75	$18.68	$16.17	10,243,375
2018-01-19	$16.72	$17.06	$16.65	$17.01	$14.73	2,713,451
2018-01-18	$17.01	$17.10	$16.68	$16.71	$14.47	2,058,131
2018-01-17	$17.11	$17.20	$16.94	$16.97	$14.69	2,102,165
2018-01-16	$17.17	$17.40	$17.07	$17.09	$14.80	3,012,569
2018-01-12	$17.16	$17.26	$17.01	$17.09	$14.80	2,041,528
2018-01-11	$17.33	$17.40	$16.99	$17.13	$14.83	2,611,397
2018-01-10	$17.40	$17.43	$17.12	$17.32	$15.00	3,098,705
2018-01-09	$17.29	$17.65	$17.07	$17.42	$15.08	6,326,956
2018-01-08	$16.94	$17.19	$16.72	$17.11	$14.81	3,621,879
2018-01-05	$17.15	$17.31	$16.96	$16.96	$14.68	2,480,565
2018-01-04	$17.01	$17.30	$17.00	$17.11	$14.81	2,977,553
2018-01-03	$16.80	$17.01	$16.70	$16.94	$14.67	2,864,773
2018-01-02	$16.45	$16.65	$16.37	$16.62	$14.39	1,782,595
2017-12-29	$16.39	$16.50	$16.25	$16.35	$14.16	2,656,527
2017-12-28	$16.47	$16.50	$16.30	$16.38	$14.18	1,955,827
2017-12-27	$16.45	$16.59	$16.33	$16.42	$14.22	1,601,095
2017-12-26	$16.50	$16.50	$16.29	$16.46	$14.25	1,000,346
2017-12-22	$16.52	$16.65	$16.43	$16.55	$14.33	1,739,490
2017-12-21	$16.48	$16.62	$16.43	$16.52	$14.30	1,923,273
2017-12-20	$16.67	$16.69	$16.45	$16.47	$14.26	2,845,127
2017-12-19	$16.70	$16.77	$16.45	$16.58	$14.35	4,805,829
2017-12-18	$16.98	$17.04	$16.52	$16.64	$14.41	6,311,956
2017-12-15	$16.68	$16.96	$16.55	$16.87	$14.61	3,957,444
2017-12-14	$16.61	$16.79	$16.49	$16.59	$14.36	3,697,001
2017-12-13	$16.36	$17.03	$16.35	$16.60	$14.37	9,350,084
2017-12-12	$15.73	$16.45	$15.66	$16.39	$14.19	6,354,875
2017-12-11	$15.58	$15.78	$15.46	$15.64	$13.54	3,267,659
2017-12-08	$15.59	$15.71	$15.47	$15.60	$13.51	2,542,183
2017-12-07	$15.43	$15.61	$15.33	$15.51	$13.43	3,651,561
2017-12-06	$14.81	$15.60	$14.76	$15.49	$13.41	6,292,394
2017-12-05	$15.25	$15.33	$14.97	$15.06	$13.04	4,702,784
2017-12-04	$15.87	$16.03	$15.27	$15.29	$13.24	4,105,962
2017-12-01	$15.45	$15.92	$15.36	$15.80	$13.68	6,622,827
2017-11-30	$16.57	$16.59	$15.24	$15.54	$13.45	28,388,690
2017-11-29	$17.20	$17.72	$16.31	$16.37	$14.17	21,804,081
2017-11-28	$15.24	$15.94	$15.20	$15.86	$13.73	7,871,298
2017-11-27	$15.46	$15.56	$15.01	$15.31	$13.26	4,934,222
2017-11-24	$14.64	$14.83	$14.53	$14.74	$12.76	1,515,406
2017-11-22	$14.65	$14.88	$14.50	$14.63	$12.67	3,410,206
2017-11-21	$14.55	$14.76	$14.45	$14.67	$12.70	3,698,374
2017-11-20	$14.46	$14.54	$14.28	$14.52	$12.57	2,295,694
2017-11-17	$14.46	$14.47	$14.25	$14.44	$12.50	2,381,947
2017-11-16	$14.31	$14.51	$14.20	$14.44	$12.50	2,115,978
2017-11-15	$14.23	$14.38	$14.02	$14.19	$12.29	3,117,159
2017-11-14	$14.65	$14.65	$14.26	$14.29	$12.37	4,679,569
2017-11-13	$14.68	$14.93	$14.46	$14.76	$12.78	2,662,102
2017-11-10	$14.94	$15.07	$14.78	$14.79	$12.81	1,947,184
2017-11-09	$15.01	$15.36	$14.77	$14.99	$12.98	2,888,555
2017-11-08	$14.94	$15.14	$14.84	$15.13	$13.10	1,676,110
2017-11-07	$15.29	$15.29	$14.85	$14.96	$12.95	2,722,300
2017-11-06	$15.30	$15.30	$14.98	$15.27	$13.22	2,620,785
2017-11-03	$15.50	$15.50	$15.03	$15.31	$13.26	2,712,644
2017-11-02	$15.54	$16.00	$15.07	$15.40	$13.33	5,506,313
2017-11-01	$14.75	$15.05	$14.64	$14.75	$12.77	2,718,926
2017-10-31	$14.78	$14.93	$14.70	$14.74	$12.76	3,640,096
2017-10-30	$14.93	$15.06	$14.73	$14.76	$12.78	2,246,502
2017-10-27	$15.32	$15.35	$14.78	$14.94	$12.94	2,625,561
2017-10-26	$14.94	$15.29	$14.75	$15.23	$13.19	4,836,569
2017-10-25	$14.98	$15.10	$14.75	$14.95	$12.94	2,360,274
2017-10-24	$15.29	$15.42	$15.02	$15.05	$13.03	2,844,279
2017-10-23	$15.65	$15.65	$15.29	$15.31	$13.26	1,491,146
2017-10-20	$15.34	$15.78	$15.27	$15.65	$13.55	2,475,647
2017-10-19	$15.51	$15.56	$15.22	$15.32	$13.26	3,163,601
2017-10-18	$15.57	$15.66	$15.41	$15.66	$13.56	2,042,383
2017-10-17	$15.54	$15.67	$15.49	$15.57	$13.48	1,828,167
2017-10-16	$15.77	$15.80	$15.46	$15.52	$13.44	1,574,126
2017-10-13	$15.89	$15.98	$15.73	$15.75	$13.64	1,693,419
2017-10-12	$15.75	$15.98	$15.75	$15.86	$13.73	1,707,107
2017-10-11	$15.91	$15.94	$15.68	$15.80	$13.68	1,980,811
2017-10-10	$15.90	$16.08	$15.86	$15.91	$13.77	1,889,619
2017-10-09	$15.96	$16.00	$15.84	$15.89	$13.76	1,116,225
2017-10-06	$15.82	$16.06	$15.76	$16.00	$13.85	2,791,458
2017-10-05	$16.00	$16.00	$15.78	$15.87	$13.74	2,011,528
2017-10-04	$15.87	$16.09	$15.75	$15.94	$13.80	2,764,941
2017-10-03	$15.90	$15.98	$15.75	$15.87	$13.74	1,654,555
2017-10-02	$15.72	$15.93	$15.53	$15.90	$13.77	2,216,149
2017-09-29	$15.51	$15.89	$15.45	$15.72	$13.61	8,743,299
2017-09-28	$15.55	$15.59	$15.39	$15.50	$13.42	2,851,291
2017-09-27	$15.50	$15.71	$15.39	$15.55	$13.46	2,151,009
2017-09-26	$15.81	$15.81	$15.38	$15.44	$13.37	3,896,111
2017-09-25	$16.00	$16.05	$15.57	$15.75	$13.64	2,035,416
2017-09-22	$15.80	$16.09	$15.77	$16.05	$13.90	1,272,115
2017-09-21	$16.01	$16.07	$15.82	$15.87	$13.74	1,162,480
2017-09-20	$16.12	$16.19	$15.90	$16.00	$13.85	1,701,170
2017-09-19	$16.32	$16.32	$16.12	$16.13	$13.97	1,422,160
2017-09-18	$16.34	$16.35	$16.18	$16.23	$14.05	1,333,923
2017-09-15	$16.31	$16.44	$16.20	$16.29	$14.10	1,729,527
2017-09-14	$16.27	$16.49	$16.15	$16.36	$14.16	1,912,926
2017-09-13	$16.09	$16.44	$16.03	$16.33	$14.14	2,706,598
2017-09-12	$15.94	$16.11	$15.80	$16.08	$13.92	1,071,905
2017-09-11	$15.69	$16.00	$15.69	$15.93	$13.79	1,798,710
2017-09-08	$15.76	$15.80	$15.54	$15.58	$13.49	1,113,408
2017-09-07	$15.92	$15.92	$15.75	$15.75	$13.64	1,554,693
2017-09-06	$15.83	$16.00	$15.68	$15.91	$13.77	2,178,930
2017-09-05	$15.84	$15.99	$15.71	$15.79	$13.67	1,424,357
2017-09-01	$16.06	$16.21	$15.88	$15.89	$13.76	1,429,407
2017-08-31	$16.06	$16.12	$15.84	$16.07	$13.91	2,048,979
2017-08-30	$15.66	$16.05	$15.66	$16.04	$13.89	3,105,180
2017-08-29	$15.57	$15.76	$15.52	$15.67	$13.57	1,090,974
2017-08-28	$15.83	$15.84	$15.71	$15.74	$13.63	1,323,901
2017-08-25	$16.05	$16.09	$15.83	$15.83	$13.71	1,442,121
2017-08-24	$15.96	$16.14	$15.92	$16.04	$13.89	1,923,972
2017-08-23	$15.84	$16.04	$15.68	$15.94	$13.80	1,474,424
2017-08-22	$15.72	$16.00	$15.71	$15.93	$13.79	1,046,341
2017-08-21	$15.69	$15.86	$15.62	$15.67	$13.57	1,970,055
2017-08-18	$15.83	$15.97	$15.66	$15.70	$13.59	2,218,302
2017-08-17	$16.15	$16.27	$15.84	$15.86	$13.73	1,627,183
2017-08-16	$16.19	$16.34	$16.04	$16.22	$14.04	2,842,956
2017-08-15	$16.40	$16.48	$16.17	$16.18	$14.01	1,376,339
2017-08-14	$16.30	$16.37	$16.00	$16.33	$14.14	2,829,486
2017-08-11	$16.36	$16.56	$16.14	$16.15	$13.98	2,426,976
2017-08-10	$16.54	$16.82	$16.32	$16.36	$14.16	3,638,043
2017-08-09	$15.75	$17.12	$15.70	$16.72	$14.48	7,174,993
2017-08-08	$16.92	$17.17	$16.91	$17.02	$14.74	2,758,958
2017-08-07	$16.86	$17.06	$16.78	$17.00	$14.72	3,857,997
2017-08-04	$16.69	$16.87	$16.62	$16.85	$14.59	1,113,291
2017-08-03	$16.87	$16.95	$16.60	$16.70	$14.46	2,215,944
2017-08-02	$17.37	$17.37	$16.81	$16.86	$14.60	1,872,793
2017-08-01	$17.36	$17.40	$17.02	$17.30	$14.98	1,890,447
2017-07-31	$17.31	$17.41	$17.12	$17.30	$14.98	1,907,947
2017-07-28	$16.99	$17.31	$16.96	$17.26	$14.94	1,520,102
2017-07-27	$17.47	$17.50	$16.89	$17.09	$14.80	2,042,518
2017-07-26	$17.47	$17.47	$17.26	$17.36	$15.03	1,392,768
2017-07-25	$17.48	$17.52	$17.32	$17.39	$15.06	2,182,879
2017-07-24	$17.13	$17.52	$17.06	$17.45	$15.11	3,834,714
2017-07-21	$16.31	$17.47	$16.20	$17.20	$14.89	6,218,558
2017-07-20	$17.55	$17.57	$16.60	$16.85	$14.59	5,890,479
2017-07-19	$17.39	$17.59	$17.21	$17.55	$15.19	3,281,201
2017-07-18	$17.24	$17.35	$17.12	$17.35	$15.02	1,975,969
2017-07-17	$17.46	$17.56	$17.23	$17.28	$14.96	2,621,048
2017-07-14	$17.57	$17.64	$17.19	$17.45	$15.11	4,270,268
2017-07-13	$17.89	$17.97	$17.49	$17.50	$15.15	2,701,799
2017-07-12	$17.58	$17.88	$17.52	$17.87	$15.47	3,151,517
2017-07-11	$17.39	$17.56	$17.27	$17.41	$15.07	2,957,621
2017-07-10	$17.24	$17.54	$17.22	$17.45	$15.11	3,108,830
2017-07-07	$17.24	$17.39	$17.20	$17.24	$14.93	2,058,857
2017-07-06	$17.19	$17.25	$17.13	$17.17	$14.87	3,372,498
2017-07-05	$17.21	$17.50	$17.14	$17.34	$15.01	3,163,765
2017-07-03	$17.50	$17.61	$17.13	$17.16	$14.86	1,826,629
2017-06-30	$17.50	$17.73	$17.38	$17.41	$15.07	3,500,777
2017-06-29	$18.14	$18.20	$17.57	$17.57	$15.21	4,042,081
2017-06-28	$18.23	$18.60	$17.74	$18.17	$15.73	5,235,486
2017-06-27	$18.70	$18.71	$18.21	$18.23	$15.78	3,014,762
2017-06-26	$18.85	$19.07	$18.51	$18.73	$16.22	3,722,903
2017-06-23	$18.98	$19.04	$18.69	$18.84	$16.31	8,404,665
2017-06-22	$18.73	$18.99	$18.63	$18.79	$16.27	2,693,592
2017-06-21	$18.31	$18.66	$18.24	$18.64	$16.14	3,707,836
2017-06-20	$18.42	$18.62	$18.20	$18.23	$15.78	2,332,255
2017-06-19	$18.30	$18.51	$18.28	$18.44	$15.97	2,270,103
2017-06-16	$18.33	$18.36	$18.15	$18.20	$15.76	2,483,993
2017-06-15	$18.27	$18.47	$18.14	$18.26	$15.81	2,915,544
2017-06-14	$18.60	$18.60	$18.30	$18.50	$16.02	4,018,933
2017-06-13	$18.51	$18.62	$18.32	$18.55	$16.06	4,296,293
2017-06-12	$18.50	$18.59	$18.08	$18.38	$15.91	3,375,608
2017-06-09	$19.25	$19.34	$18.43	$18.62	$16.12	2,594,802
2017-06-08	$19.04	$19.17	$18.98	$19.16	$16.59	1,362,835
2017-06-07	$19.16	$19.20	$18.83	$18.97	$16.42	1,671,779
2017-06-06	$19.13	$19.34	$19.03	$19.10	$16.54	2,083,608
2017-06-05	$19.29	$19.49	$19.17	$19.18	$16.61	2,288,872
2017-06-02	$19.14	$19.44	$18.90	$19.31	$16.72	3,730,497
2017-06-01	$18.56	$19.08	$18.53	$19.08	$16.52	3,064,268
2017-05-31	$18.78	$18.91	$18.31	$18.51	$16.03	4,815,051
2017-05-30	$18.68	$19.14	$18.64	$18.81	$16.29	2,942,021
2017-05-26	$18.78	$18.92	$18.64	$18.71	$16.20	1,575,633
2017-05-25	$18.85	$18.90	$18.69	$18.86	$16.33	2,019,351
2017-05-24	$18.81	$18.92	$18.73	$18.79	$16.27	2,126,193
2017-05-23	$18.97	$19.00	$18.77	$18.82	$16.29	4,283,466
2017-05-22	$18.80	$18.99	$18.73	$18.87	$16.34	2,347,522
2017-05-19	$18.55	$18.92	$18.54	$18.86	$16.33	2,931,581
2017-05-18	$18.34	$18.57	$18.14	$18.53	$16.04	3,383,945
2017-05-17	$18.93	$19.02	$18.35	$18.39	$15.92	3,728,268
2017-05-16	$18.94	$19.24	$18.86	$19.11	$16.55	2,906,238
2017-05-15	$19.17	$19.32	$19.11	$19.15	$16.58	2,626,944
2017-05-12	$19.04	$19.15	$18.82	$19.12	$16.55	3,827,354
2017-05-11	$19.12	$19.38	$19.01	$19.11	$16.55	5,704,505
2017-05-10	$18.65	$19.93	$18.52	$19.57	$16.94	12,381,329
2017-05-09	$18.12	$18.23	$18.02	$18.16	$15.72	3,355,992
2017-05-08	$18.02	$18.14	$17.92	$18.09	$15.66	1,893,852
2017-05-05	$17.94	$18.13	$17.90	$18.09	$15.66	2,334,568
2017-05-04	$17.88	$17.94	$17.75	$17.91	$15.51	1,713,288
2017-05-03	$17.97	$17.99	$17.68	$17.85	$15.45	1,686,922
2017-05-02	$17.99	$18.05	$17.87	$17.99	$15.58	2,046,705
2017-05-01	$17.94	$18.04	$17.79	$18.01	$15.59	1,891,760
2017-04-28	$17.82	$17.91	$17.59	$17.89	$15.49	2,271,909
2017-04-27	$17.78	$17.94	$17.66	$17.78	$15.39	1,803,071
2017-04-26	$18.00	$18.00	$17.74	$17.77	$15.39	2,281,313
2017-04-25	$17.60	$17.96	$17.56	$17.94	$15.53	4,959,090
2017-04-24	$17.18	$17.59	$17.13	$17.57	$15.21	3,767,947
2017-04-21	$17.01	$17.10	$16.92	$17.03	$14.74	1,611,753
2017-04-20	$16.99	$17.06	$16.86	$17.03	$14.74	1,552,465
2017-04-19	$16.74	$17.06	$16.71	$16.94	$14.67	1,875,557
2017-04-18	$16.66	$16.79	$16.64	$16.77	$14.52	1,262,783
2017-04-17	$16.39	$16.73	$16.38	$16.72	$14.48	3,432,044
2017-04-13	$16.60	$16.77	$16.36	$16.38	$14.18	2,218,721
2017-04-12	$16.93	$16.96	$16.52	$16.64	$14.41	2,739,291
2017-04-11	$16.89	$16.98	$16.70	$16.96	$14.68	1,534,343
2017-04-10	$16.85	$16.99	$16.80	$16.89	$14.62	1,704,244
2017-04-07	$16.75	$16.96	$16.75	$16.89	$14.62	1,919,942
2017-04-06	$16.62	$16.87	$16.57	$16.81	$14.55	1,827,892
2017-04-05	$16.69	$16.87	$16.61	$16.63	$14.40	2,043,353
2017-04-04	$16.76	$16.93	$16.54	$16.64	$14.41	1,889,844
2017-04-03	$17.31	$17.38	$16.74	$16.77	$14.52	2,813,022
2017-03-31	$17.25	$17.37	$17.22	$17.31	$14.99	3,173,006
2017-03-30	$17.03	$17.26	$17.02	$17.26	$14.94	3,327,934
2017-03-29	$16.91	$17.10	$16.85	$17.02	$14.74	1,872,281
2017-03-28	$16.77	$16.92	$16.70	$16.90	$14.63	2,167,475
2017-03-27	$16.53	$16.78	$16.43	$16.77	$14.52	3,056,605
2017-03-24	$16.47	$16.71	$16.47	$16.68	$14.44	2,071,577
2017-03-23	$16.50	$16.61	$16.40	$16.43	$14.23	1,358,486
2017-03-22	$16.68	$16.71	$16.41	$16.47	$14.26	1,917,697
2017-03-21	$17.00	$17.03	$16.64	$16.70	$14.45	3,421,145
2017-03-20	$16.98	$17.15	$16.86	$16.91	$14.64	1,370,822
2017-03-17	$17.16	$17.20	$16.87	$16.95	$14.68	2,011,792
2017-03-16	$17.01	$17.43	$16.96	$17.08	$14.79	3,596,497
2017-03-15	$17.04	$17.05	$16.85	$16.94	$14.67	1,819,651
2017-03-14	$17.09	$17.19	$16.93	$16.94	$14.67	13,164,720
2017-03-13	$16.92	$17.15	$16.88	$17.09	$14.80	3,092,882
2017-03-10	$16.98	$17.08	$16.85	$16.91	$14.64	1,335,672
2017-03-09	$16.91	$16.95	$16.74	$16.87	$14.61	2,270,228
2017-03-08	$16.70	$16.93	$16.60	$16.91	$14.64	3,663,568
2017-03-07	$16.90	$17.05	$16.64	$16.67	$14.43	2,650,509
2017-03-06	$17.09	$17.16	$16.88	$16.96	$14.68	2,032,194
2017-03-03	$17.13	$17.18	$16.95	$17.17	$14.87	2,538,069
2017-03-02	$17.08	$17.13	$16.92	$17.09	$14.80	2,672,772
2017-03-01	$17.12	$17.22	$17.08	$17.14	$14.84	2,406,991
2017-02-28	$17.34	$17.39	$17.01	$17.03	$14.74	2,964,591
2017-02-27	$16.97	$17.24	$16.85	$17.23	$14.92	3,099,442
2017-02-24	$16.87	$17.09	$16.72	$17.05	$14.76	2,130,987
2017-02-23	$17.06	$17.06	$16.86	$16.92	$14.65	2,011,614
2017-02-22	$17.01	$17.07	$16.90	$17.03	$14.74	2,140,449
2017-02-21	$17.10	$17.13	$16.84	$17.02	$14.74	3,406,012
2017-02-17	$16.88	$17.11	$16.87	$16.96	$14.68	2,002,510
2017-02-16	$17.04	$17.25	$16.79	$16.86	$14.60	3,396,122
2017-02-15	$16.91	$17.25	$16.85	$17.11	$14.81	3,931,257
2017-02-14	$16.88	$17.05	$16.81	$16.91	$14.64	4,486,248
2017-02-13	$16.69	$17.09	$16.67	$17.05	$14.76	4,204,266
2017-02-10	$16.70	$16.80	$16.60	$16.69	$14.45	2,805,593
2017-02-09	$16.71	$16.85	$16.58	$16.74	$14.49	7,096,911
2017-02-08	$16.00	$16.74	$15.97	$16.60	$14.37	28,836,354
2017-02-07	$15.95	$16.00	$15.67	$15.89	$13.76	4,398,897
2017-02-06	$15.96	$16.01	$15.83	$15.95	$13.81	2,733,225
2017-02-03	$16.00	$16.09	$15.91	$15.97	$13.83	3,229,578
2017-02-02	$15.96	$16.03	$15.85	$15.99	$13.84	2,535,171
2017-02-01	$15.94	$16.00	$15.78	$15.98	$13.84	2,135,062
2017-01-31	$15.78	$15.96	$15.71	$15.86	$13.73	3,095,358
2017-01-30	$15.84	$16.00	$15.66	$15.84	$13.71	1,844,135
2017-01-27	$15.97	$16.04	$15.85	$15.96	$13.82	1,779,496
2017-01-26	$16.09	$16.24	$15.87	$15.97	$13.83	2,608,024
2017-01-25	$16.07	$16.34	$15.89	$16.00	$13.85	8,360,592
2017-01-24	$15.75	$16.07	$15.71	$15.95	$13.81	1,938,396
2017-01-23	$15.78	$15.89	$15.66	$15.73	$13.62	2,101,206
2017-01-20	$15.77	$15.95	$15.64	$15.74	$13.63	1,907,939
2017-01-19	$15.46	$15.88	$15.37	$15.77	$13.65	3,291,868
2017-01-18	$15.50	$15.63	$15.37	$15.44	$13.37	3,152,308
2017-01-17	$15.57	$15.75	$15.52	$15.57	$13.48	2,430,429
2017-01-13	$15.54	$15.68	$15.46	$15.57	$13.48	1,726,400
2017-01-12	$15.64	$15.65	$15.35	$15.53	$13.45	2,217,943
2017-01-11	$15.45	$15.67	$15.45	$15.64	$13.54	3,347,129
2017-01-10	$16.10	$16.12	$15.41	$15.45	$13.38	6,257,300
2017-01-09	$15.52	$16.09	$15.44	$16.01	$13.86	4,815,413
2017-01-06	$15.56	$15.84	$15.44	$15.54	$13.45	5,014,715
2017-01-05	$15.20	$15.46	$15.11	$15.16	$13.13	3,895,093
2017-01-04	$15.10	$15.40	$14.97	$15.20	$13.16	3,550,162
2017-01-03	$14.90	$15.17	$14.85	$15.05	$13.03	2,361,362
2016-12-30	$14.88	$14.92	$14.70	$14.90	$12.90	2,783,239
2016-12-29	$14.85	$14.99	$14.71	$14.86	$12.87	1,818,097
2016-12-28	$15.12	$15.21	$14.79	$14.83	$12.84	1,918,241
2016-12-27	$14.90	$15.19	$14.90	$15.17	$13.13	1,529,128
2016-12-23	$14.92	$14.99	$14.76	$14.90	$12.90	1,735,005
2016-12-22	$15.11	$15.13	$14.87	$14.94	$12.94	3,714,812
2016-12-21	$15.32	$15.39	$15.16	$15.18	$13.14	2,235,808
2016-12-20	$15.10	$15.33	$15.08	$15.30	$13.25	3,513,337
2016-12-19	$15.11	$15.37	$15.05	$15.06	$13.04	2,613,739
2016-12-16	$15.25	$15.32	$15.07	$15.14	$13.11	3,733,551
2016-12-15	$15.45	$15.69	$15.25	$15.25	$13.20	3,717,873
2016-12-14	$15.51	$15.65	$15.33	$15.33	$13.27	2,111,428
2016-12-13	$15.51	$15.78	$15.47	$15.59	$13.50	3,565,505
2016-12-12	$15.55	$15.69	$15.27	$15.55	$13.46	3,805,342
2016-12-09	$15.52	$15.72	$15.39	$15.64	$13.54	2,201,681
2016-12-08	$15.45	$15.85	$15.37	$15.57	$13.48	3,861,108
2016-12-07	$15.59	$15.69	$15.29	$15.38	$13.32	6,387,688
2016-12-06	$15.79	$15.97	$15.47	$15.66	$13.56	5,939,781
2016-12-05	$16.00	$16.14	$15.88	$15.97	$13.83	3,677,130
2016-12-02	$15.77	$16.13	$15.77	$15.97	$13.83	3,186,820
2016-12-01	$16.15	$16.30	$15.72	$15.84	$13.71	4,154,651
2016-11-30	$16.33	$16.48	$16.09	$16.21	$14.03	4,979,566
2016-11-29	$16.69	$16.75	$16.28	$16.32	$14.13	4,113,927
2016-11-28	$16.75	$16.85	$16.66	$16.74	$14.49	2,930,079
2016-11-25	$16.51	$16.97	$16.51	$16.84	$14.58	1,175,642
2016-11-23	$16.72	$16.94	$16.63	$16.86	$14.60	4,121,607
2016-11-22	$16.43	$16.88	$16.41	$16.79	$14.54	4,700,852
2016-11-21	$17.00	$17.04	$16.35	$16.52	$14.30	6,207,150
2016-11-18	$16.67	$17.47	$16.61	$16.91	$14.64	15,226,389
2016-11-17	$15.62	$15.62	$15.25	$15.55	$13.46	4,009,686
2016-11-16	$15.29	$15.49	$15.16	$15.44	$13.37	3,029,327
2016-11-15	$14.37	$15.37	$14.37	$15.33	$13.27	5,242,431
2016-11-14	$14.40	$14.58	$14.26	$14.38	$12.45	2,248,334
2016-11-11	$14.14	$14.38	$14.04	$14.34	$12.42	1,761,906
2016-11-10	$14.11	$14.31	$13.88	$14.15	$12.25	2,105,713
2016-11-09	$13.73	$14.03	$13.61	$13.98	$12.10	2,225,115
2016-11-08	$13.96	$14.14	$13.84	$14.03	$12.15	1,346,237
2016-11-07	$13.61	$14.04	$13.61	$14.03	$12.15	2,157,999
2016-11-04	$13.61	$13.66	$13.44	$13.45	$11.65	1,506,836
2016-11-03	$13.70	$13.84	$13.60	$13.62	$11.79	1,181,904
2016-11-02	$13.84	$14.00	$13.67	$13.71	$11.87	1,392,830
2016-11-01	$14.02	$14.05	$13.75	$13.88	$12.02	2,145,072
2016-10-31	$14.19	$14.23	$13.89	$14.02	$12.14	2,182,903
2016-10-28	$14.22	$14.46	$14.12	$14.19	$12.29	2,266,494
2016-10-27	$14.35	$14.53	$14.19	$14.28	$12.36	4,623,959
2016-10-26	$13.72	$14.35	$13.67	$14.32	$12.40	4,542,773
2016-10-25	$13.82	$13.94	$13.64	$13.76	$11.91	1,901,543
2016-10-24	$13.90	$13.99	$13.78	$13.91	$12.04	2,773,928
2016-10-21	$13.73	$13.89	$13.64	$13.85	$11.99	1,566,577
2016-10-20	$13.86	$13.95	$13.67	$13.72	$11.88	2,141,761
2016-10-19	$13.77	$13.89	$13.64	$13.86	$12.00	1,846,283
2016-10-18	$14.00	$14.04	$13.78	$13.79	$11.94	1,387,815
2016-10-17	$13.93	$13.97	$13.79	$13.87	$12.01	1,522,839
2016-10-14	$13.86	$14.05	$13.80	$13.92	$12.05	2,298,715
2016-10-13	$13.66	$13.82	$13.62	$13.77	$11.92	2,054,963
2016-10-12	$13.88	$13.88	$13.75	$13.79	$11.94	2,045,046
2016-10-11	$14.39	$14.39	$13.91	$13.93	$12.06	2,263,080
2016-10-10	$14.75	$14.80	$14.40	$14.40	$12.47	1,237,639
2016-10-07	$14.52	$14.68	$14.49	$14.63	$12.67	1,544,310
2016-10-06	$14.60	$14.66	$14.29	$14.54	$12.59	2,142,620
2016-10-05	$14.53	$14.67	$14.44	$14.58	$12.62	1,320,802
2016-10-04	$14.45	$14.57	$14.41	$14.50	$12.55	992,150
2016-10-03	$14.45	$14.59	$14.29	$14.44	$12.50	1,467,991
2016-09-30	$14.41	$14.63	$14.34	$14.50	$12.55	1,696,317
2016-09-29	$14.52	$14.54	$14.30	$14.38	$12.45	1,634,869
2016-09-28	$14.48	$14.55	$14.28	$14.47	$12.53	2,052,444
2016-09-27	$14.41	$14.54	$14.34	$14.51	$12.56	1,506,166
2016-09-26	$14.52	$14.54	$14.37	$14.39	$12.46	1,963,464
2016-09-23	$14.64	$14.68	$14.50	$14.56	$12.61	1,499,050
2016-09-22	$14.68	$14.86	$14.64	$14.66	$12.69	2,386,378
2016-09-21	$14.02	$14.60	$13.95	$14.59	$12.63	3,864,385
2016-09-20	$14.13	$14.30	$13.74	$13.90	$12.03	4,167,789
2016-09-19	$14.21	$14.30	$14.04	$14.11	$12.22	1,711,347
2016-09-16	$14.27	$14.39	$14.02	$14.15	$12.25	5,171,822
2016-09-15	$14.43	$14.54	$14.26	$14.39	$12.46	3,939,838
2016-09-14	$14.58	$14.63	$14.44	$14.46	$12.52	2,216,296
2016-09-13	$14.66	$14.77	$14.46	$14.60	$12.64	2,820,333
2016-09-12	$14.61	$14.87	$14.54	$14.83	$12.84	2,933,023
2016-09-09	$14.73	$14.88	$14.65	$14.73	$12.75	2,856,790
2016-09-08	$14.80	$14.96	$14.79	$14.85	$12.86	4,145,778
2016-09-07	$14.84	$14.90	$14.81	$14.87	$12.87	1,815,066
2016-09-06	$14.95	$14.98	$14.80	$14.81	$12.82	2,540,049
2016-09-02	$14.64	$14.93	$14.63	$14.90	$12.90	5,097,795
2016-09-01	$14.55	$14.62	$14.47	$14.60	$12.64	2,567,822
2016-08-31	$14.50	$14.58	$14.42	$14.58	$12.62	2,923,276
2016-08-30	$14.38	$14.50	$14.37	$14.49	$12.55	2,197,402
2016-08-29	$14.48	$14.50	$14.39	$14.42	$12.48	1,272,080
2016-08-26	$14.52	$14.57	$14.34	$14.44	$12.50	2,217,235
2016-08-25	$14.47	$14.56	$14.39	$14.53	$12.58	1,809,695
2016-08-24	$14.58	$14.68	$14.44	$14.49	$12.55	2,390,503
2016-08-23	$14.59	$14.68	$14.48	$14.57	$12.61	2,440,080
2016-08-22	$14.61	$14.71	$14.44	$14.48	$12.54	2,930,457
2016-08-19	$14.70	$14.72	$14.62	$14.63	$12.67	2,535,625
2016-08-18	$14.60	$14.79	$14.55	$14.70	$12.72	5,001,966
2016-08-17	$14.68	$14.77	$14.41	$14.58	$12.62	4,498,718
2016-08-16	$14.92	$15.06	$14.81	$14.86	$12.87	2,595,235
2016-08-15	$14.94	$15.05	$14.90	$14.93	$12.93	1,438,285
2016-08-12	$14.59	$14.96	$14.56	$14.87	$12.87	3,076,242
2016-08-11	$14.64	$14.75	$14.51	$14.61	$12.65	3,166,373
2016-08-10	$14.63	$14.74	$14.57	$14.60	$12.64	3,653,308
2016-08-09	$15.48	$15.75	$14.49	$14.62	$12.66	13,445,826
2016-08-08	$16.30	$16.41	$16.21	$16.30	$14.11	3,949,433
2016-08-05	$15.85	$16.37	$15.82	$16.30	$14.11	4,707,938
2016-08-04	$15.88	$15.92	$15.67	$15.82	$13.70	2,437,267
2016-08-03	$15.61	$15.92	$15.51	$15.85	$13.72	2,240,526
2016-08-02	$15.93	$16.00	$15.61	$15.64	$13.54	2,260,907
2016-08-01	$16.04	$16.06	$15.88	$16.01	$13.86	1,868,492
2016-07-29	$16.01	$16.09	$15.80	$16.07	$13.91	2,511,706
2016-07-28	$15.95	$16.02	$15.85	$15.98	$13.84	1,392,678
2016-07-27	$16.02	$16.15	$15.87	$15.97	$13.83	2,198,403
2016-07-26	$16.13	$16.13	$15.78	$15.92	$13.78	3,072,461
2016-07-25	$16.20	$16.30	$16.00	$16.15	$13.98	1,217,297
2016-07-22	$16.05	$16.22	$15.90	$16.19	$14.02	1,286,211
2016-07-21	$16.30	$16.35	$15.99	$16.05	$13.90	1,762,068
2016-07-20	$16.17	$16.36	$16.08	$16.33	$14.14	2,060,618
2016-07-19	$16.20	$16.29	$16.03	$16.08	$13.92	1,926,209
2016-07-18	$16.27	$16.31	$16.23	$16.28	$14.10	1,114,067
2016-07-15	$16.26	$16.33	$16.18	$16.27	$14.09	1,370,115
2016-07-14	$16.17	$16.27	$16.14	$16.18	$14.01	1,341,363
2016-07-13	$16.22	$16.32	$16.00	$16.06	$13.90	3,318,812
2016-07-12	$15.98	$16.23	$15.95	$16.12	$13.96	1,781,437
2016-07-11	$15.95	$16.07	$15.84	$15.89	$13.76	1,961,520
2016-07-08	$15.52	$15.92	$15.32	$15.85	$13.72	1,857,049
2016-07-07	$15.25	$15.46	$15.21	$15.45	$13.38	1,990,643
2016-07-06	$15.14	$15.24	$14.97	$15.19	$13.15	2,373,913
2016-07-05	$15.60	$15.65	$15.14	$15.17	$13.13	2,524,009
2016-07-01	$15.59	$15.80	$15.54	$15.67	$13.57	1,867,904
2016-06-30	$15.40	$15.63	$15.28	$15.63	$13.53	2,939,136
2016-06-29	$15.21	$15.37	$15.11	$15.36	$13.30	1,687,109
2016-06-28	$14.92	$15.14	$14.90	$15.10	$13.07	2,668,670
2016-06-27	$15.08	$15.12	$14.56	$14.72	$12.74	4,827,584
2016-06-24	$15.71	$15.90	$15.25	$15.25	$13.20	7,523,477
2016-06-23	$16.18	$16.29	$16.04	$16.23	$14.05	1,919,318
2016-06-22	$16.17	$16.33	$15.99	$16.01	$13.86	1,718,357
2016-06-21	$16.28	$16.42	$16.12	$16.20	$14.03	1,640,670
2016-06-20	$16.15	$16.43	$16.14	$16.23	$14.05	2,174,362
2016-06-17	$16.24	$16.32	$15.91	$16.02	$13.87	4,793,688
2016-06-16	$16.24	$16.36	$16.17	$16.28	$14.10	2,405,146
2016-06-15	$16.34	$16.52	$16.24	$16.34	$14.15	2,730,319
2016-06-14	$16.80	$16.81	$16.22	$16.27	$14.09	3,940,814
2016-06-13	$16.90	$16.98	$16.77	$16.85	$14.59	3,561,711
2016-06-10	$17.16	$17.26	$16.89	$17.03	$14.74	3,391,648
2016-06-09	$17.40	$17.48	$17.08	$17.36	$15.03	1,860,513
2016-06-08	$17.32	$17.65	$17.17	$17.48	$15.13	2,948,190
2016-06-07	$17.31	$17.60	$17.26	$17.27	$14.95	1,933,299
2016-06-06	$16.90	$17.42	$16.80	$17.28	$14.96	3,824,671
2016-06-03	$16.89	$16.97	$16.67	$16.89	$14.62	2,446,194
2016-06-02	$16.94	$17.06	$16.83	$17.01	$14.73	3,224,818
2016-06-01	$16.66	$17.06	$16.59	$17.01	$14.73	3,546,241
2016-05-31	$16.65	$16.83	$16.51	$16.72	$14.48	4,694,175
2016-05-27	$16.69	$16.79	$16.51	$16.59	$14.36	1,655,184
2016-05-26	$16.64	$16.74	$16.50	$16.72	$14.48	2,197,327
2016-05-25	$16.60	$16.71	$16.54	$16.65	$14.42	2,170,555
2016-05-24	$16.39	$16.65	$16.28	$16.54	$14.32	2,311,852
2016-05-23	$16.31	$16.57	$16.24	$16.25	$14.07	2,617,488
2016-05-20	$16.25	$16.39	$16.11	$16.30	$14.11	2,088,920
2016-05-19	$16.19	$16.41	$16.01	$16.18	$14.01	2,615,185
2016-05-18	$16.29	$16.48	$16.05	$16.23	$14.05	2,994,404
2016-05-17	$16.39	$16.59	$16.28	$16.32	$14.13	2,806,287
2016-05-16	$16.40	$16.58	$16.35	$16.38	$14.18	3,747,078
2016-05-13	$16.50	$16.72	$16.33	$16.43	$14.23	3,102,269
2016-05-12	$16.76	$16.83	$16.21	$16.50	$14.29	6,312,919
2016-05-11	$16.49	$17.20	$16.19	$16.72	$14.48	10,000,585
2016-05-10	$16.75	$17.27	$16.74	$17.21	$14.90	6,271,644
2016-05-09	$16.83	$17.00	$16.64	$16.67	$14.43	3,032,832
2016-05-06	$16.56	$16.83	$16.53	$16.83	$14.57	3,183,119
2016-05-05	$16.66	$16.76	$16.49	$16.70	$14.46	4,322,684
2016-05-04	$16.64	$16.82	$16.44	$16.58	$14.35	2,954,979
2016-05-03	$17.07	$17.11	$16.57	$16.77	$14.52	3,280,623
2016-05-02	$17.18	$17.20	$16.79	$17.12	$14.82	3,127,478
2016-04-29	$17.34	$17.37	$16.87	$17.18	$14.87	2,934,159
2016-04-28	$17.84	$18.01	$17.27	$17.31	$14.99	3,666,026
2016-04-27	$17.74	$17.99	$17.71	$17.91	$15.51	3,007,054
2016-04-26	$17.88	$17.93	$17.51	$17.80	$15.41	7,557,407
2016-04-25	$18.20	$18.29	$17.85	$17.90	$15.50	7,237,561
2016-04-22	$18.57	$18.73	$18.18	$18.23	$15.78	4,122,235
2016-04-21	$18.94	$19.00	$18.54	$18.70	$16.19	2,969,023
2016-04-20	$19.18	$19.25	$18.93	$18.96	$16.42	2,109,553
2016-04-19	$19.14	$19.24	$19.03	$19.21	$16.63	2,725,906
2016-04-18	$18.96	$19.11	$18.80	$19.11	$16.55	1,911,149
2016-04-15	$19.02	$19.18	$18.92	$19.00	$16.45	1,638,496
2016-04-14	$19.25	$19.25	$19.03	$19.16	$16.59	1,299,853
2016-04-13	$19.04	$19.27	$18.94	$19.23	$16.65	1,659,756
2016-04-12	$19.06	$19.12	$18.89	$18.97	$16.42	1,895,894
2016-04-11	$19.10	$19.23	$18.90	$19.07	$16.51	2,085,958
2016-04-08	$19.03	$19.22	$18.91	$19.09	$16.53	2,252,268
2016-04-07	$19.00	$19.00	$18.81	$18.84	$16.31	2,945,708
2016-04-06	$18.73	$19.10	$18.51	$19.08	$16.52	3,208,755
2016-04-05	$18.39	$18.77	$18.25	$18.68	$16.17	4,380,807
2016-04-04	$18.81	$18.81	$18.39	$18.48	$16.00	3,126,554
2016-04-01	$18.56	$18.87	$18.43	$18.78	$16.26	2,696,620
2016-03-31	$18.37	$18.70	$18.34	$18.69	$16.18	3,429,928
2016-03-30	$18.42	$18.50	$18.16	$18.44	$15.97	2,951,609
2016-03-29	$18.15	$18.29	$17.98	$18.24	$15.79	4,386,373
2016-03-28	$18.31	$18.40	$18.09	$18.13	$15.70	2,919,048
2016-03-24	$17.71	$18.40	$17.48	$18.31	$15.85	7,048,961
2016-03-23	$19.09	$19.14	$17.81	$17.95	$15.54	11,748,028
2016-03-22	$18.95	$19.39	$18.95	$19.15	$16.58	2,351,899
2016-03-21	$19.47	$19.48	$19.12	$19.32	$16.73	3,642,982
2016-03-18	$19.36	$19.57	$19.21	$19.45	$16.84	3,053,908
2016-03-17	$19.58	$19.70	$19.26	$19.44	$16.83	3,925,339
2016-03-16	$18.92	$19.58	$18.90	$19.47	$16.86	6,690,401
2016-03-15	$20.00	$20.11	$19.84	$20.00	$17.32	2,691,736
2016-03-14	$19.91	$20.00	$19.68	$19.95	$17.27	2,698,097
2016-03-11	$20.03	$20.09	$19.66	$19.86	$17.19	3,652,782
2016-03-10	$19.44	$20.31	$19.35	$19.81	$17.15	4,932,743
2016-03-09	$20.12	$20.21	$19.89	$20.21	$17.50	1,531,205
2016-03-08	$20.27	$20.49	$19.78	$19.95	$17.27	2,271,044
2016-03-07	$20.29	$20.54	$20.10	$20.51	$17.76	2,529,497
2016-03-04	$20.40	$20.48	$20.23	$20.47	$17.72	2,732,001
2016-03-03	$20.44	$20.54	$20.17	$20.41	$17.67	1,909,890
2016-03-02	$20.02	$20.56	$20.02	$20.53	$17.77	3,181,701
2016-03-01	$19.57	$20.21	$19.40	$20.18	$17.47	3,629,760
2016-02-29	$19.55	$19.93	$19.51	$19.51	$16.89	2,326,470
2016-02-26	$19.38	$19.64	$19.29	$19.59	$16.96	2,952,391
2016-02-25	$19.11	$19.32	$18.97	$19.31	$16.72	1,803,873
2016-02-24	$18.84	$19.10	$18.47	$19.10	$16.54	2,140,494
2016-02-23	$19.14	$19.32	$19.00	$19.01	$16.46	3,100,484
2016-02-22	$18.82	$19.26	$18.75	$19.26	$16.68	3,601,607
2016-02-19	$18.02	$18.70	$18.00	$18.70	$16.19	3,001,296
2016-02-18	$18.31	$18.40	$18.06	$18.15	$15.71	2,311,547
2016-02-17	$17.83	$18.41	$17.81	$18.35	$15.89	3,334,078
2016-02-16	$17.44	$17.70	$17.29	$17.65	$15.28	3,340,158
2016-02-12	$17.29	$17.32	$16.86	$17.27	$14.95	3,352,410
2016-02-11	$16.79	$17.24	$16.73	$17.09	$14.80	5,168,579
2016-02-10	$17.43	$17.80	$16.97	$17.03	$14.74	8,891,785
2016-02-09	$16.16	$16.59	$15.86	$16.15	$13.98	5,315,596
2016-02-08	$16.62	$16.82	$16.07	$16.38	$14.18	3,848,419
2016-02-05	$17.37	$17.42	$16.81	$16.86	$14.60	2,430,714
2016-02-04	$17.33	$17.57	$17.26	$17.49	$15.14	3,646,620
2016-02-03	$17.53	$17.63	$17.17	$17.43	$15.09	2,311,277
2016-02-02	$17.68	$17.82	$17.34	$17.38	$15.04	2,088,481
2016-02-01	$17.49	$17.79	$17.38	$17.76	$15.38	2,887,705
2016-01-29	$17.42	$17.63	$17.28	$17.63	$15.26	2,584,600
2016-01-28	$17.57	$17.58	$17.06	$17.35	$15.02	1,704,111
2016-01-27	$18.04	$18.13	$17.33	$17.40	$15.06	2,807,302
2016-01-26	$17.69	$18.15	$17.49	$18.11	$15.68	2,664,475
2016-01-25	$18.13	$18.28	$17.57	$17.66	$15.29	3,243,584
2016-01-22	$18.00	$18.27	$17.85	$18.17	$15.73	1,872,147
2016-01-21	$18.27	$18.30	$17.67	$17.70	$15.32	3,956,772
2016-01-20	$18.15	$18.49	$17.56	$18.25	$15.80	3,265,916
2016-01-19	$18.67	$18.89	$17.91	$18.16	$15.72	2,409,081
2016-01-15	$18.49	$18.62	$17.88	$18.47	$15.99	3,620,916
2016-01-14	$18.57	$19.11	$18.43	$18.94	$16.40	3,079,959
2016-01-13	$19.01	$19.08	$18.35	$18.54	$16.05	3,270,233
2016-01-12	$19.13	$19.18	$18.70	$18.90	$16.36	2,615,428
2016-01-11	$18.58	$19.06	$18.42	$18.94	$16.40	4,592,142
2016-01-08	$18.88	$18.95	$18.36	$18.49	$16.01	2,419,871
2016-01-07	$18.97	$19.10	$18.59	$18.77	$16.25	2,948,972
2016-01-06	$19.29	$19.41	$19.17	$19.31	$16.72	2,275,482
2016-01-05	$19.74	$19.74	$19.42	$19.55	$16.93	2,825,881
2016-01-04	$19.64	$19.66	$19.35	$19.66	$17.02	2,087,372
2015-12-31	$20.13	$20.27	$19.87	$19.89	$17.22	1,128,227
2015-12-30	$20.19	$20.37	$20.15	$20.18	$17.47	1,126,309
2015-12-29	$20.27	$20.48	$20.01	$20.20	$17.49	1,422,083
2015-12-28	$20.21	$20.21	$19.93	$20.19	$17.48	1,437,562
2015-12-24	$20.18	$20.37	$20.15	$20.28	$17.56	917,355
2015-12-23	$20.18	$20.38	$20.12	$20.18	$17.47	2,614,991
2015-12-22	$20.29	$20.31	$20.10	$20.16	$17.45	1,601,358
2015-12-21	$20.44	$20.48	$19.93	$20.18	$17.47	2,560,908
2015-12-18	$20.53	$20.58	$20.23	$20.36	$17.63	4,307,764
2015-12-17	$20.50	$20.60	$20.30	$20.49	$17.74	2,730,957
2015-12-16	$20.09	$20.58	$20.06	$20.50	$17.75	2,634,287
2015-12-15	$20.13	$20.36	$19.94	$20.17	$17.46	3,003,948
2015-12-14	$20.20	$20.28	$19.84	$20.06	$17.37	2,466,996
2015-12-11	$20.41	$20.50	$20.15	$20.20	$17.49	2,061,551
2015-12-10	$20.84	$20.84	$20.53	$20.61	$17.84	2,350,262
2015-12-09	$21.09	$21.20	$20.69	$20.81	$18.02	2,698,610
2015-12-08	$20.55	$21.45	$20.16	$21.26	$18.41	2,768,346
2015-12-07	$21.29	$21.40	$20.82	$21.15	$18.31	4,160,978
2015-12-04	$21.19	$21.66	$21.10	$21.38	$18.51	2,528,293
2015-12-03	$21.42	$21.83	$21.13	$21.18	$18.34	5,190,861
2015-12-02	$21.40	$21.64	$21.34	$21.45	$18.57	19,750,305
2015-12-01	$21.01	$21.54	$20.89	$21.35	$18.48	5,272,000
2015-11-30	$20.98	$21.15	$20.87	$20.93	$18.12	3,082,079
2015-11-27	$20.80	$21.12	$20.78	$21.04	$18.22	1,409,454
2015-11-25	$20.87	$21.11	$20.76	$20.84	$18.04	2,763,830
2015-11-24	$20.20	$20.87	$20.10	$20.78	$17.99	5,569,415
2015-11-23	$19.99	$20.34	$19.88	$20.31	$17.58	3,900,039
2015-11-20	$20.17	$20.34	$19.94	$20.08	$17.39	4,125,422
2015-11-19	$20.04	$20.32	$19.90	$20.20	$17.49	3,862,053
2015-11-18	$20.04	$20.35	$19.81	$20.23	$17.52	5,877,309
2015-11-17	$18.50	$20.41	$18.49	$20.21	$17.50	17,671,461
2015-11-16	$16.59	$17.14	$16.54	$17.05	$14.76	3,001,124
2015-11-13	$16.99	$17.27	$16.54	$16.56	$14.34	2,350,286
2015-11-12	$17.02	$17.24	$16.83	$17.11	$14.81	2,414,081
2015-11-11	$17.35	$17.43	$17.04	$17.08	$14.79	2,059,412
2015-11-10	$17.30	$17.34	$17.06	$17.23	$14.92	2,176,284
2015-11-09	$17.67	$17.67	$17.21	$17.34	$15.01	1,656,880
2015-11-06	$17.51	$17.70	$17.43	$17.70	$15.32	1,504,904
2015-11-05	$17.55	$17.71	$17.42	$17.54	$15.19	1,515,660
2015-11-04	$17.54	$17.72	$17.53	$17.56	$15.20	1,582,563
2015-11-03	$17.16	$17.54	$17.14	$17.53	$15.18	1,558,458
2015-11-02	$17.03	$17.35	$16.93	$17.22	$14.91	1,445,669
2015-10-30	$16.96	$17.13	$16.92	$16.97	$14.69	1,417,807
2015-10-29	$17.10	$17.20	$16.91	$16.96	$14.68	988,869
2015-10-28	$16.67	$17.16	$16.54	$17.16	$14.86	1,465,572
2015-10-27	$16.88	$16.96	$16.67	$16.69	$14.45	1,186,667
2015-10-26	$16.98	$17.18	$16.89	$16.95	$14.68	1,165,771
2015-10-23	$17.11	$17.14	$16.88	$17.01	$14.73	1,456,687
2015-10-22	$16.80	$17.10	$16.80	$17.00	$14.72	1,158,127
2015-10-21	$17.06	$17.10	$16.71	$16.74	$14.49	1,657,942
2015-10-20	$16.84	$17.13	$16.84	$17.02	$14.74	1,747,660
2015-10-19	$17.09	$17.14	$16.84	$16.91	$14.64	1,722,612
2015-10-16	$17.26	$17.27	$16.92	$17.09	$14.80	2,396,938
2015-10-15	$17.13	$17.37	$17.08	$17.26	$14.94	2,466,979
2015-10-14	$17.21	$17.41	$17.01	$17.12	$14.82	1,608,844
2015-10-13	$17.59	$17.59	$17.26	$17.27	$14.95	1,547,183
2015-10-12	$17.44	$17.72	$17.38	$17.65	$15.28	1,573,582
2015-10-09	$17.24	$17.55	$17.18	$17.52	$15.17	1,838,152
2015-10-08	$17.01	$17.24	$16.90	$17.20	$14.89	1,191,488
2015-10-07	$17.00	$17.13	$16.76	$17.07	$14.78	1,984,944
2015-10-06	$16.44	$16.91	$16.44	$16.91	$14.64	3,322,732
2015-10-05	$16.56	$16.70	$16.45	$16.50	$14.29	1,597,837
2015-10-02	$16.09	$16.56	$15.97	$16.51	$14.29	2,514,808
2015-10-01	$16.35	$16.44	$16.06	$16.26	$14.08	1,588,656
2015-09-30	$16.22	$16.38	$16.06	$16.37	$14.17	1,907,315
2015-09-29	$16.20	$16.57	$15.93	$16.04	$13.89	1,171,887
2015-09-28	$16.52	$16.64	$16.01	$16.14	$13.97	2,397,174
2015-09-25	$17.04	$17.29	$16.55	$16.65	$14.42	1,727,844
2015-09-24	$16.98	$17.04	$16.68	$16.90	$14.63	1,651,554
2015-09-23	$17.04	$17.16	$16.93	$17.09	$14.80	1,195,181
2015-09-22	$17.17	$17.25	$16.87	$17.07	$14.78	1,684,797
2015-09-21	$17.49	$17.66	$17.25	$17.35	$15.02	1,364,700
2015-09-18	$17.39	$17.68	$17.30	$17.41	$15.07	2,741,616
2015-09-17	$17.48	$17.76	$17.37	$17.60	$15.24	1,454,298
2015-09-16	$17.34	$17.58	$17.24	$17.55	$15.19	1,450,386
2015-09-15	$17.32	$17.47	$17.25	$17.34	$15.01	1,613,139
2015-09-14	$17.22	$17.41	$16.86	$17.32	$15.00	1,986,513
2015-09-11	$16.93	$17.23	$16.87	$17.22	$14.91	1,760,119
2015-09-10	$16.67	$17.12	$16.47	$16.99	$14.71	2,164,233
2015-09-09	$17.05	$17.07	$16.65	$16.71	$14.47	1,911,280
2015-09-08	$16.49	$16.85	$16.39	$16.85	$14.59	1,966,124
2015-09-04	$16.19	$16.44	$16.15	$16.25	$14.07	1,464,091
2015-09-03	$16.25	$16.53	$16.25	$16.39	$14.19	1,460,616
2015-09-02	$16.26	$16.49	$15.84	$16.25	$14.07	1,521,064
2015-09-01	$16.11	$16.46	$15.99	$16.09	$13.93	1,988,930
2015-08-31	$16.58	$16.74	$16.25	$16.47	$14.26	2,180,862
2015-08-28	$16.68	$16.93	$16.44	$16.61	$14.38	1,984,147
2015-08-27	$16.71	$16.90	$16.45	$16.77	$14.52	2,404,373
2015-08-26	$16.30	$16.52	$15.92	$16.50	$14.29	2,718,115
2015-08-25	$16.30	$16.50	$15.95	$15.95	$13.81	2,352,863
2015-08-24	$16.03	$16.68	$14.37	$15.92	$13.78	3,121,628

Nuance Communications Inc (NUAN) News Headlines

Recent Nuance Communications Inc (NUAN) News

Similar Companies to Nuance Communications Inc (NUAN) 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

Nuance Communications Inc (NUAN) Exchange: NASDAQ