Overstock.com Inc (OSTK) Stock Profile

Data as of July 4, 2025

$20.91 ($0.32) 1.55%

Overstock.com Inc - Daily Information

Click for more stock information on Overstock.com Inc.

Daily Information	Data
Date	July 4, 2025
Open	$20.21
Previous Close	$20.91
High	$21.23
Low	$20.15
Adjusted Open	$20.21
Previous Adjusted Close	$20.91
Adjusted High	$21.23
Adjusted Low	$20.15

Invest in Overstock.com Inc (OSTK)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Diversify your asset portfolio by buying gold.

Key People Overstock.com Inc

Employee	Position
Jonathan E. Johnson	Chief Executive Officer & Director
Ron Hilton	Chief Operations & Sourcing Officer
Adrianne B. Lee	Chief Financial Officer
Joel G. Weight	Chief Technology Officer
Carter Paul Lee	Chief Administrative Officer
Mark Alan Baker	Chief Product Officer
Krista Dalton	Chief Customer Officer
David J. Nielsen	President-Retail Division
Elizabeth Solomon	Chief Marketing Officer
Anthony D. Strong	Vice President-Finance & Controller
Alexis Callahan	Investor Relations Contact
Meghan Tuohig	Chief People Officer
E. Glen Nickle	Secretary, Vice President-Legal & General Counsel
Allison H. Abraham	Chairman
Robert J. Shapiro	Independent Director
William B. Nettles	Independent Director
Barbara H. Messing	Independent Director
Barclay F. Corbus	Independent Director
Joseph J. Tabacco	Independent Director

Company Profile Overstock.com Inc

Exchange: NASDAQ

IPO Date: May 30, 2002

Employees: 3,262

Sector: Consumer Cyclical

Industry: Internet Retail

Website: Overstock.com Inc Website

Address: 6350 S. 3000 E. Salt Lake City, UT 84121

Historical Stock Data for Overstock.com Inc (OSTK)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-08	$20.21	$21.23	$20.15	$20.91	$20.91	2,275,344
2023-09-07	$20.80	$20.80	$18.81	$20.59	$20.59	6,608,983
2023-09-06	$24.81	$25.15	$19.69	$20.99	$20.99	15,935,022
2023-09-05	$26.20	$27.66	$26.04	$27.43	$27.43	1,372,502
2023-09-01	$26.44	$26.96	$26.37	$26.54	$26.54	1,008,885
2023-08-31	$26.22	$26.80	$25.79	$26.11	$26.11	1,272,754
2023-08-30	$26.30	$26.82	$25.94	$26.21	$26.21	1,341,927
2023-08-29	$25.54	$27.30	$25.17	$26.58	$26.58	1,768,616
2023-08-28	$25.05	$25.68	$24.77	$25.40	$25.40	1,153,660
2023-08-25	$24.42	$25.00	$23.93	$24.73	$24.73	1,755,141
2023-08-24	$24.19	$24.81	$23.52	$24.06	$24.06	1,744,775
2023-08-23	$23.64	$24.73	$23.33	$24.22	$24.22	2,453,414
2023-08-22	$25.03	$25.03	$23.85	$23.92	$23.92	2,287,742
2023-08-21	$26.40	$26.40	$24.84	$25.03	$25.03	2,476,632
2023-08-18	$25.57	$27.14	$25.26	$26.30	$26.30	1,595,514
2023-08-17	$27.00	$27.88	$26.17	$26.19	$26.19	1,895,282
2023-08-16	$29.55	$29.64	$26.94	$27.01	$27.01	2,964,351
2023-08-15	$31.58	$31.59	$29.90	$29.95	$29.95	1,392,967
2023-08-14	$31.53	$31.77	$30.87	$31.71	$31.71	825,915
2023-08-11	$30.81	$31.70	$30.46	$31.53	$31.53	1,247,626
2023-08-10	$31.25	$31.88	$30.97	$31.13	$31.13	1,305,114
2023-08-09	$32.16	$32.35	$30.89	$30.92	$30.92	1,462,699
2023-08-08	$32.00	$32.89	$31.14	$32.50	$32.50	1,817,782
2023-08-07	$33.78	$34.12	$32.46	$32.77	$32.77	1,809,044
2023-08-04	$36.25	$36.32	$33.82	$33.86	$33.86	2,348,812
2023-08-03	$38.40	$38.73	$36.08	$36.22	$36.22	2,592,812
2023-08-02	$36.25	$39.27	$35.87	$37.86	$37.86	4,070,187
2023-08-01	$36.20	$37.18	$35.01	$37.06	$37.06	2,283,706
2023-07-31	$35.81	$36.91	$35.35	$36.47	$36.47	2,559,232
2023-07-28	$35.95	$36.20	$33.51	$34.99	$34.99	3,744,847
2023-07-27	$34.30	$39.00	$33.80	$35.02	$35.02	9,309,148
2023-07-26	$30.60	$31.34	$30.33	$31.09	$31.09	1,712,898
2023-07-25	$30.87	$31.51	$30.71	$30.77	$30.77	1,158,460
2023-07-24	$32.05	$32.52	$30.62	$30.92	$30.92	1,586,547
2023-07-21	$31.92	$32.83	$31.66	$32.04	$32.04	1,601,314
2023-07-20	$32.00	$32.91	$31.35	$31.74	$31.74	2,259,405
2023-07-19	$32.76	$33.37	$31.51	$31.94	$31.94	1,664,559
2023-07-18	$32.40	$33.58	$31.96	$32.23	$32.23	1,526,174
2023-07-17	$31.35	$33.20	$30.72	$32.36	$32.36	2,090,394
2023-07-14	$32.31	$32.31	$30.56	$31.28	$31.28	1,913,398
2023-07-13	$31.09	$32.17	$30.87	$31.81	$31.81	1,911,786
2023-07-12	$31.34	$31.55	$30.29	$30.78	$30.78	1,959,478
2023-07-11	$29.93	$30.95	$29.30	$30.72	$30.72	1,950,212
2023-07-10	$29.11	$30.43	$29.04	$29.58	$29.58	1,972,178
2023-07-07	$27.57	$29.96	$27.51	$29.37	$29.37	3,151,735
2023-07-06	$30.55	$30.88	$27.31	$27.79	$27.79	4,883,113
2023-07-05	$32.14	$32.80	$31.13	$31.15	$31.15	2,800,713
2023-07-03	$32.75	$32.84	$31.60	$32.06	$32.06	2,293,154
2023-06-30	$31.92	$32.77	$30.15	$32.57	$32.57	7,475,586
2023-06-29	$27.71	$31.77	$27.70	$30.57	$30.57	15,445,198
2023-06-28	$24.99	$26.44	$24.62	$25.54	$25.54	3,833,518
2023-06-27	$23.21	$24.78	$22.85	$24.07	$24.07	2,511,024
2023-06-26	$24.14	$24.14	$22.39	$23.06	$23.06	2,394,926
2023-06-23	$24.52	$24.59	$23.51	$23.91	$23.91	4,424,732
2023-06-22	$22.44	$26.01	$22.04	$24.84	$24.84	11,377,318
2023-06-21	$20.73	$21.52	$20.38	$21.18	$21.18	1,392,050
2023-06-20	$21.84	$21.89	$20.47	$20.62	$20.62	1,444,336
2023-06-16	$22.75	$22.85	$21.64	$21.93	$21.93	1,613,202
2023-06-15	$22.31	$22.75	$22.02	$22.10	$22.10	1,698,200
2023-06-14	$21.00	$22.86	$20.82	$22.35	$22.35	2,895,426
2023-06-13	$20.52	$21.70	$20.27	$20.96	$20.96	1,984,478
2023-06-12	$20.75	$20.79	$20.12	$20.22	$20.22	900,585
2023-06-09	$21.87	$22.21	$20.69	$20.74	$20.74	1,065,167
2023-06-08	$21.50	$21.88	$21.16	$21.84	$21.84	838,175
2023-06-07	$22.02	$22.45	$21.45	$21.50	$21.50	1,264,624
2023-06-06	$19.38	$22.03	$19.38	$21.54	$21.54	2,512,046
2023-06-05	$19.56	$19.90	$19.29	$19.30	$19.30	703,424
2023-06-02	$19.11	$19.75	$19.07	$19.68	$19.68	1,182,718
2023-06-01	$18.79	$19.22	$18.04	$18.81	$18.81	1,282,669
2023-05-31	$18.72	$18.88	$18.22	$18.73	$18.73	830,373
2023-05-30	$18.41	$19.00	$18.15	$18.96	$18.96	1,201,128
2023-05-26	$17.70	$18.31	$17.57	$18.08	$18.08	931,819
2023-05-25	$17.98	$18.08	$17.50	$17.71	$17.71	1,091,912
2023-05-24	$17.50	$18.17	$17.18	$17.92	$17.92	1,094,108
2023-05-23	$17.70	$18.44	$17.52	$17.60	$17.60	1,319,877
2023-05-22	$17.99	$18.12	$17.72	$17.79	$17.79	939,592
2023-05-19	$18.71	$18.71	$17.85	$18.00	$18.00	1,065,153
2023-05-18	$18.72	$18.82	$18.20	$18.55	$18.55	1,041,567
2023-05-17	$18.45	$18.82	$18.20	$18.72	$18.72	990,306
2023-05-16	$19.70	$19.70	$18.36	$18.42	$18.42	974,718
2023-05-15	$19.20	$20.06	$19.11	$19.94	$19.94	878,860
2023-05-12	$20.24	$20.35	$19.11	$19.34	$19.34	841,211
2023-05-11	$20.50	$20.74	$20.17	$20.20	$20.20	749,657
2023-05-10	$21.02	$21.18	$20.08	$20.39	$20.39	1,092,987
2023-05-09	$19.66	$20.75	$19.66	$20.67	$20.67	1,164,708
2023-05-08	$19.86	$19.97	$19.23	$19.87	$19.87	997,777
2023-05-05	$20.08	$20.37	$19.96	$19.97	$19.97	1,161,702
2023-05-04	$20.05	$20.53	$19.68	$19.73	$19.73	762,117
2023-05-03	$19.78	$20.79	$19.78	$20.13	$20.13	960,817
2023-05-02	$19.50	$20.27	$19.19	$20.01	$20.01	1,675,800
2023-05-01	$20.46	$20.60	$19.53	$19.61	$19.61	1,233,855
2023-04-28	$20.18	$21.04	$20.12	$20.36	$20.36	1,482,122
2023-04-27	$19.61	$21.44	$19.47	$20.13	$20.13	3,552,533
2023-04-26	$18.25	$18.89	$17.99	$18.07	$18.07	1,122,521
2023-04-25	$17.99	$18.54	$17.87	$18.15	$18.15	1,004,292
2023-04-24	$17.93	$18.32	$17.73	$18.17	$18.17	1,052,227
2023-04-21	$18.05	$18.09	$17.13	$17.86	$17.86	1,914,939
2023-04-20	$18.85	$19.22	$18.77	$18.91	$18.91	572,137
2023-04-19	$19.05	$19.47	$19.02	$19.17	$19.17	637,604
2023-04-18	$19.63	$19.89	$19.19	$19.35	$19.35	862,771
2023-04-17	$18.84	$19.69	$18.76	$19.54	$19.54	983,881
2023-04-14	$18.56	$19.08	$18.43	$18.97	$18.97	1,219,342
2023-04-13	$18.42	$18.79	$18.30	$18.40	$18.40	1,108,884
2023-04-12	$19.20	$19.37	$18.14	$18.20	$18.20	971,621
2023-04-11	$19.24	$19.29	$18.79	$18.92	$18.92	1,078,221
2023-04-10	$18.73	$19.36	$18.48	$19.18	$19.18	1,142,677
2023-04-06	$18.32	$19.05	$18.03	$18.91	$18.91	972,074
2023-04-05	$20.80	$20.80	$18.30	$18.48	$18.48	2,262,147
2023-04-04	$20.12	$21.17	$19.80	$20.94	$20.94	2,231,564
2023-04-03	$20.23	$20.43	$19.86	$19.98	$19.98	1,352,769
2023-03-31	$20.15	$20.60	$20.02	$20.27	$20.27	1,284,259
2023-03-30	$20.69	$20.78	$19.89	$20.15	$20.15	1,235,748
2023-03-29	$19.74	$20.45	$19.39	$20.34	$20.34	1,478,899
2023-03-28	$19.20	$19.72	$19.12	$19.54	$19.54	1,139,779
2023-03-27	$19.48	$19.74	$18.54	$19.25	$19.25	2,459,664
2023-03-24	$19.30	$19.78	$19.18	$19.48	$19.48	2,078,715
2023-03-23	$20.17	$20.73	$19.39	$19.50	$19.50	1,786,957
2023-03-22	$20.53	$20.78	$19.88	$19.90	$19.90	1,283,650
2023-03-21	$19.77	$20.52	$19.70	$20.36	$20.36	1,679,731
2023-03-20	$19.43	$20.38	$18.95	$19.57	$19.57	2,572,603
2023-03-17	$17.89	$19.51	$17.64	$19.41	$19.41	3,730,850
2023-03-16	$17.54	$18.02	$17.49	$17.89	$17.89	1,460,913
2023-03-15	$17.57	$17.93	$17.39	$17.69	$17.69	1,347,631
2023-03-14	$18.40	$18.68	$17.38	$17.77	$17.77	1,443,028
2023-03-13	$17.71	$18.15	$17.12	$17.92	$17.92	1,532,640
2023-03-10	$18.09	$18.09	$17.20	$18.06	$18.06	1,567,297
2023-03-09	$18.27	$18.56	$18.03	$18.10	$18.10	1,518,800
2023-03-08	$18.76	$18.91	$18.15	$18.43	$18.43	1,302,221
2023-03-07	$18.79	$19.18	$18.32	$18.91	$18.91	1,434,239
2023-03-06	$19.04	$19.30	$18.50	$18.75	$18.75	1,566,869
2023-03-03	$19.06	$19.50	$18.78	$19.01	$19.01	1,169,775
2023-03-02	$18.56	$19.00	$18.33	$18.77	$18.77	1,524,991
2023-03-01	$19.25	$19.54	$18.69	$18.76	$18.76	1,560,323
2023-02-28	$19.65	$19.83	$19.07	$19.37	$19.37	1,712,712
2023-02-27	$20.11	$20.30	$19.59	$19.82	$19.82	1,449,923
2023-02-24	$20.22	$20.75	$19.32	$19.85	$19.85	2,167,406
2023-02-23	$20.54	$20.78	$19.56	$20.69	$20.69	1,935,784
2023-02-22	$19.40	$21.35	$19.18	$20.53	$20.53	4,242,589
2023-02-21	$21.26	$21.46	$20.80	$21.06	$21.06	1,839,848
2023-02-17	$21.91	$22.23	$21.34	$21.84	$21.84	1,024,771
2023-02-16	$22.69	$23.02	$21.79	$21.80	$21.80	1,175,096
2023-02-15	$21.72	$23.23	$21.63	$23.13	$23.13	1,259,755
2023-02-14	$21.82	$22.27	$20.65	$21.98	$21.98	1,458,743
2023-02-13	$21.01	$22.60	$20.75	$21.74	$21.74	2,031,830
2023-02-10	$20.50	$21.17	$20.33	$20.76	$20.76	1,507,954
2023-02-09	$21.87	$22.10	$20.62	$20.73	$20.73	1,362,825
2023-02-08	$22.25	$22.69	$21.46	$21.53	$21.53	1,299,458
2023-02-07	$22.80	$23.24	$22.28	$23.14	$23.14	1,574,226
2023-02-06	$23.80	$23.80	$22.36	$22.96	$22.96	1,428,361
2023-02-03	$24.49	$25.06	$23.61	$23.87	$23.87	1,826,102
2023-02-02	$25.20	$25.73	$24.62	$25.14	$25.14	1,647,972
2023-02-01	$24.13	$24.80	$23.18	$24.38	$24.38	1,654,897
2023-01-31	$23.73	$24.66	$23.73	$24.21	$24.21	1,653,453
2023-01-30	$23.77	$24.81	$23.43	$23.73	$23.73	991,955
2023-01-27	$22.64	$24.64	$22.58	$24.20	$24.20	1,590,318
2023-01-26	$22.60	$23.00	$22.09	$22.58	$22.58	828,205
2023-01-25	$21.18	$22.23	$20.78	$22.18	$22.18	957,725
2023-01-24	$21.98	$22.34	$21.66	$21.78	$21.78	855,226
2023-01-23	$21.60	$22.59	$21.29	$22.26	$22.26	1,273,604
2023-01-20	$20.60	$21.55	$20.37	$21.41	$21.41	1,333,418
2023-01-19	$19.98	$20.33	$19.45	$20.20	$20.20	1,054,249
2023-01-18	$21.28	$21.78	$20.06	$20.11	$20.11	1,334,057
2023-01-17	$20.50	$21.43	$20.18	$21.11	$21.11	1,497,927
2023-01-13	$20.62	$20.81	$20.12	$20.50	$20.50	1,519,974
2023-01-12	$21.23	$21.66	$20.44	$21.34	$21.34	1,267,990
2023-01-11	$20.38	$21.13	$20.18	$21.00	$21.00	1,342,942
2023-01-10	$18.88	$20.27	$18.84	$20.16	$20.16	1,300,367
2023-01-09	$18.94	$19.59	$18.46	$18.88	$18.88	1,759,619
2023-01-06	$18.12	$18.79	$17.52	$18.71	$18.71	1,605,141
2023-01-05	$18.33	$18.33	$17.73	$17.95	$17.95	1,281,523
2023-01-04	$18.23	$18.81	$17.05	$18.46	$18.46	2,561,783
2023-01-03	$19.73	$20.00	$18.26	$18.88	$18.88	1,528,284
2022-12-30	$18.85	$19.40	$18.68	$19.36	$19.36	1,356,092
2022-12-29	$18.51	$19.64	$18.39	$19.30	$19.30	1,932,532
2022-12-28	$18.33	$18.63	$18.07	$18.39	$18.39	1,173,084
2022-12-27	$19.55	$19.69	$18.23	$18.43	$18.43	2,141,011
2022-12-23	$19.03	$19.89	$18.74	$19.75	$19.75	1,518,812
2022-12-22	$19.53	$19.54	$18.55	$19.09	$19.09	1,555,066
2022-12-21	$20.06	$20.56	$19.74	$19.90	$19.90	907,051
2022-12-20	$20.38	$21.04	$19.93	$20.04	$20.04	1,031,482
2022-12-19	$20.67	$20.67	$19.82	$20.48	$20.48	1,147,694
2022-12-16	$20.55	$21.12	$20.25	$20.43	$20.43	1,500,891
2022-12-15	$22.00	$22.10	$20.48	$20.87	$20.87	2,031,589
2022-12-14	$22.08	$22.96	$22.00	$22.48	$22.48	1,094,030
2022-12-13	$23.95	$24.40	$22.00	$22.20	$22.20	1,265,926
2022-12-12	$22.82	$22.97	$21.96	$22.59	$22.59	1,500,199
2022-12-09	$23.50	$23.59	$22.84	$22.92	$22.92	1,280,324
2022-12-08	$24.93	$24.95	$23.54	$23.87	$23.87	1,071,135
2022-12-07	$24.32	$24.87	$24.10	$24.44	$24.44	988,538
2022-12-06	$25.61	$25.90	$24.50	$24.57	$24.57	1,472,439
2022-12-05	$26.40	$27.13	$25.59	$25.60	$25.60	1,134,620
2022-12-02	$25.60	$26.66	$25.40	$26.59	$26.59	766,699
2022-12-01	$26.92	$27.25	$25.49	$26.24	$26.24	908,146
2022-11-30	$25.54	$26.91	$25.31	$26.62	$26.62	1,383,919
2022-11-29	$24.83	$25.72	$24.82	$25.29	$25.29	1,275,343
2022-11-28	$25.28	$25.79	$23.93	$24.70	$24.70	1,429,106
2022-11-25	$24.30	$25.51	$24.24	$25.39	$25.39	704,942
2022-11-23	$23.84	$24.87	$23.82	$24.62	$24.62	865,295
2022-11-22	$24.70	$24.97	$23.53	$23.84	$23.84	1,283,448
2022-11-21	$24.51	$25.88	$24.26	$24.53	$24.53	1,750,814
2022-11-18	$23.65	$24.35	$22.96	$24.19	$24.19	1,652,955
2022-11-17	$23.00	$23.55	$22.88	$23.33	$23.33	1,052,917
2022-11-16	$25.16	$25.16	$23.55	$23.69	$23.69	1,298,895
2022-11-15	$26.70	$27.27	$25.31	$25.43	$25.43	1,373,767
2022-11-14	$25.78	$26.43	$25.25	$25.45	$25.45	1,354,156
2022-11-11	$25.47	$26.47	$24.71	$25.78	$25.78	1,642,257
2022-11-10	$23.59	$25.45	$23.48	$25.17	$25.17	1,858,550
2022-11-09	$22.60	$22.70	$22.00	$22.11	$22.11	1,351,688
2022-11-08	$22.82	$23.38	$22.06	$22.80	$22.80	1,400,626
2022-11-07	$22.51	$22.99	$21.10	$22.81	$22.81	1,206,558
2022-11-04	$21.85	$22.33	$21.04	$22.04	$22.04	1,245,692
2022-11-03	$21.43	$22.02	$21.14	$21.20	$21.20	1,122,564
2022-11-02	$23.10	$23.19	$21.60	$21.62	$21.62	1,617,376
2022-11-01	$24.30	$24.89	$23.01	$23.02	$23.02	1,382,638
2022-10-31	$24.64	$24.97	$23.23	$23.25	$23.25	1,623,119
2022-10-28	$23.52	$25.00	$23.04	$25.00	$25.00	1,610,253
2022-10-27	$25.55	$26.79	$23.01	$23.28	$23.28	2,870,065
2022-10-26	$24.85	$26.72	$24.68	$25.63	$25.63	1,589,429
2022-10-25	$25.03	$26.04	$25.00	$25.36	$25.36	1,242,120
2022-10-24	$24.29	$25.07	$23.36	$25.01	$25.01	1,181,956
2022-10-21	$23.63	$24.95	$22.96	$24.81	$24.81	1,382,562
2022-10-20	$23.45	$24.44	$23.18	$23.69	$23.69	953,080
2022-10-19	$24.41	$24.41	$22.62	$23.57	$23.57	1,662,084
2022-10-18	$25.03	$26.06	$24.46	$24.82	$24.82	1,117,432
2022-10-17	$24.85	$25.75	$24.22	$24.25	$24.25	1,377,173
2022-10-14	$26.61	$27.04	$24.34	$24.37	$24.37	902,990
2022-10-13	$25.31	$26.82	$24.27	$26.29	$26.29	1,412,182
2022-10-12	$26.22	$26.63	$25.43	$26.37	$26.37	851,098
2022-10-11	$26.01	$27.01	$24.90	$26.14	$26.14	901,334
2022-10-10	$26.21	$26.52	$25.53	$26.19	$26.19	799,294
2022-10-07	$25.85	$26.03	$25.34	$25.92	$25.92	817,136
2022-10-06	$26.27	$26.94	$25.79	$26.36	$26.36	774,604
2022-10-05	$26.13	$26.29	$25.07	$26.16	$26.16	1,310,457
2022-10-04	$26.54	$27.19	$26.14	$26.77	$26.77	1,229,111
2022-10-03	$24.93	$25.63	$24.20	$25.50	$25.50	1,096,853
2022-09-30	$24.15	$25.22	$23.65	$24.35	$24.35	1,095,129
2022-09-29	$24.49	$24.78	$23.81	$24.52	$24.52	1,059,423
2022-09-28	$23.57	$25.24	$23.56	$25.06	$25.06	1,193,947
2022-09-27	$23.95	$24.16	$23.02	$23.47	$23.47	922,755
2022-09-26	$23.86	$24.70	$23.29	$23.34	$23.34	910,203
2022-09-23	$23.40	$23.94	$23.09	$23.85	$23.85	1,080,567
2022-09-22	$24.95	$25.07	$23.72	$23.86	$23.86	1,209,974
2022-09-21	$25.52	$26.22	$25.03	$25.08	$25.08	1,040,998
2022-09-20	$26.37	$26.59	$25.35	$25.42	$25.42	1,077,533
2022-09-19	$26.10	$26.87	$25.83	$26.73	$26.73	1,061,691
2022-09-16	$26.69	$26.80	$25.90	$26.49	$26.49	1,381,266
2022-09-15	$28.26	$29.18	$26.94	$27.16	$27.16	1,197,839
2022-09-14	$28.62	$29.21	$28.16	$28.63	$28.63	1,058,660
2022-09-13	$29.20	$29.69	$28.64	$28.95	$28.95	1,206,204
2022-09-12	$28.78	$31.04	$28.78	$31.00	$31.00	1,801,842
2022-09-09	$27.93	$28.97	$27.80	$28.73	$28.73	1,151,651
2022-09-08	$25.95	$27.62	$25.44	$27.60	$27.60	1,041,839
2022-09-07	$25.35	$26.54	$25.11	$26.51	$26.51	1,282,081
2022-09-06	$26.01	$26.10	$24.94	$25.34	$25.34	1,302,126
2022-09-02	$26.34	$26.95	$25.22	$26.00	$26.00	1,208,495
2022-09-01	$25.66	$25.88	$24.98	$25.83	$25.83	1,076,678
2022-08-31	$26.64	$26.80	$25.60	$26.10	$26.10	1,161,991
2022-08-30	$26.82	$27.17	$25.73	$26.40	$26.40	1,278,917
2022-08-29	$25.95	$26.75	$25.67	$26.23	$26.23	1,275,122
2022-08-26	$27.50	$28.28	$25.82	$26.11	$26.11	1,497,346
2022-08-25	$27.19	$27.98	$26.93	$27.45	$27.45	1,337,519
2022-08-24	$27.07	$27.78	$26.81	$27.05	$27.05	1,421,418
2022-08-23	$27.71	$27.97	$26.70	$27.07	$27.07	1,186,163
2022-08-22	$28.26	$28.34	$26.99	$27.32	$27.32	1,517,232
2022-08-19	$30.00	$30.00	$28.08	$28.48	$28.48	2,144,168
2022-08-18	$32.00	$32.08	$30.04	$30.98	$30.98	1,640,663
2022-08-17	$33.01	$33.90	$31.97	$32.10	$32.10	1,454,327
2022-08-16	$30.58	$35.20	$30.16	$34.13	$34.13	3,453,699
2022-08-15	$31.40	$31.75	$30.13	$30.54	$30.54	1,275,956
2022-08-12	$31.65	$31.91	$30.81	$31.71	$31.71	878,171
2022-08-11	$31.40	$32.87	$30.85	$31.05	$31.05	1,976,393
2022-08-10	$30.34	$31.12	$29.36	$30.17	$30.17	1,132,136
2022-08-09	$31.61	$31.61	$28.50	$28.82	$28.82	1,671,165
2022-08-08	$29.59	$33.40	$29.22	$31.92	$31.92	2,867,952
2022-08-05	$27.90	$28.97	$27.41	$28.94	$28.94	1,130,623
2022-08-04	$29.78	$29.91	$28.33	$28.39	$28.39	1,092,455
2022-08-03	$29.26	$29.81	$28.24	$29.61	$29.61	1,204,123
2022-08-02	$29.34	$29.61	$28.28	$28.96	$28.96	1,610,155
2022-08-01	$28.60	$30.98	$27.66	$29.78	$29.78	1,830,302
2022-07-29	$29.74	$30.00	$28.43	$29.00	$29.00	2,493,069
2022-07-28	$27.00	$30.88	$26.89	$30.32	$30.32	2,712,482
2022-07-27	$27.40	$28.63	$26.88	$28.28	$28.28	1,693,392
2022-07-26	$27.17	$27.31	$26.32	$26.70	$26.70	1,112,923
2022-07-25	$27.87	$28.26	$27.36	$28.00	$28.00	1,234,564
2022-07-22	$28.92	$29.28	$27.63	$28.04	$28.04	1,299,955
2022-07-21	$28.90	$29.44	$28.11	$29.33	$29.33	1,197,273
2022-07-20	$28.03	$29.37	$27.46	$29.09	$29.09	1,265,361
2022-07-19	$26.73	$28.23	$26.51	$27.90	$27.90	1,189,490
2022-07-18	$26.30	$28.07	$26.20	$26.41	$26.41	1,266,444
2022-07-15	$25.82	$26.25	$25.36	$25.99	$25.99	945,961
2022-07-14	$25.46	$26.01	$24.81	$25.23	$25.23	967,613
2022-07-13	$25.18	$26.43	$24.77	$25.61	$25.61	984,265
2022-07-12	$26.00	$26.87	$25.22	$25.70	$25.70	1,159,634
2022-07-11	$26.58	$27.12	$25.70	$25.75	$25.75	1,159,383
2022-07-08	$28.00	$28.46	$27.06	$27.26	$27.26	1,456,463
2022-07-07	$26.56	$29.09	$26.25	$28.53	$28.53	1,780,418
2022-07-06	$28.06	$28.60	$26.30	$26.46	$26.46	1,510,520
2022-07-05	$25.86	$28.16	$24.99	$28.06	$28.06	1,357,528
2022-07-01	$25.19	$26.45	$24.69	$26.17	$26.17	1,494,063
2022-06-30	$26.86	$26.88	$24.75	$25.01	$25.01	2,384,207
2022-06-29	$28.16	$28.53	$27.02	$27.19	$27.19	1,756,969
2022-06-28	$30.50	$30.86	$28.26	$28.30	$28.30	1,423,749
2022-06-27	$33.81	$34.07	$30.07	$30.12	$30.12	1,949,524
2022-06-24	$31.77	$33.61	$31.70	$33.46	$33.46	2,709,832
2022-06-23	$29.90	$31.76	$29.82	$31.61	$31.61	1,337,487
2022-06-22	$29.16	$30.43	$29.10	$29.68	$29.68	951,248
2022-06-21	$29.80	$31.05	$29.54	$29.74	$29.74	1,630,180
2022-06-17	$28.48	$29.84	$28.31	$29.26	$29.26	1,760,180
2022-06-16	$29.53	$30.17	$27.84	$28.01	$28.01	1,540,146
2022-06-15	$29.92	$30.95	$29.22	$30.59	$30.59	1,519,714
2022-06-14	$29.45	$30.40	$29.16	$29.70	$29.70	927,265
2022-06-13	$28.80	$29.88	$28.14	$29.44	$29.44	1,520,027
2022-06-10	$29.99	$31.06	$29.81	$30.81	$30.81	1,231,278
2022-06-09	$31.78	$32.50	$30.73	$30.99	$30.99	1,067,359
2022-06-08	$31.46	$33.46	$31.46	$32.01	$32.01	1,104,352
2022-06-07	$30.51	$31.65	$29.82	$31.46	$31.46	1,306,666
2022-06-06	$31.60	$32.26	$30.95	$31.46	$31.46	1,464,053
2022-06-03	$31.72	$31.72	$30.43	$30.85	$30.85	1,084,123
2022-06-02	$30.95	$33.23	$30.81	$32.62	$32.62	1,372,256
2022-06-01	$32.00	$32.63	$30.36	$30.74	$30.74	1,373,467
2022-05-31	$32.31	$33.00	$30.58	$30.99	$30.99	1,653,681
2022-05-27	$32.08	$32.59	$31.22	$32.31	$32.31	1,257,763
2022-05-26	$29.37	$32.48	$29.34	$31.58	$31.58	2,207,017
2022-05-25	$25.56	$29.85	$25.56	$29.48	$29.48	2,110,393
2022-05-24	$26.50	$26.56	$24.82	$25.77	$25.77	1,481,539
2022-05-23	$27.92	$27.96	$26.06	$27.22	$27.22	1,115,965
2022-05-20	$28.28	$28.73	$26.02	$27.54	$27.54	1,855,851
2022-05-19	$27.37	$28.90	$27.07	$27.83	$27.83	1,647,307
2022-05-18	$29.26	$29.79	$27.20	$27.35	$27.35	3,303,768
2022-05-17	$29.00	$31.43	$28.22	$30.92	$30.92	2,768,076
2022-05-16	$31.16	$31.17	$28.12	$28.26	$28.26	2,400,795
2022-05-13	$31.72	$32.70	$30.65	$31.33	$31.33	1,455,911
2022-05-12	$28.45	$32.26	$27.64	$30.75	$30.75	2,787,442
2022-05-11	$31.57	$32.51	$29.17	$29.33	$29.33	2,201,131
2022-05-10	$34.50	$35.20	$31.38	$32.00	$32.00	2,115,516
2022-05-09	$34.10	$35.45	$33.35	$33.54	$33.54	1,743,418
2022-05-06	$36.11	$36.78	$33.65	$34.95	$34.95	1,813,035
2022-05-05	$37.60	$37.65	$35.30	$36.43	$36.43	2,190,700
2022-05-04	$37.47	$39.24	$36.01	$39.10	$39.10	1,795,792
2022-05-03	$36.14	$38.48	$35.83	$37.78	$37.78	1,950,456
2022-05-02	$32.90	$36.25	$32.71	$36.23	$36.23	2,062,133
2022-04-29	$31.45	$33.91	$31.30	$33.56	$33.56	2,489,607
2022-04-28	$32.00	$34.14	$29.67	$32.28	$32.28	3,727,320
2022-04-27	$31.53	$33.45	$31.25	$31.42	$31.42	2,918,111
2022-04-26	$33.03	$33.27	$31.08	$31.43	$31.43	1,734,362
2022-04-25	$32.10	$33.60	$31.50	$33.33	$33.33	2,837,313
2022-04-22	$35.39	$36.10	$33.51	$33.69	$33.69	1,911,662
2022-04-21	$37.80	$38.23	$35.02	$35.79	$35.79	1,728,813
2022-04-20	$38.62	$38.99	$37.00	$37.25	$37.25	1,264,063
2022-04-19	$37.68	$39.80	$37.45	$39.04	$39.04	1,534,736
2022-04-18	$37.71	$38.16	$36.57	$37.59	$37.59	1,502,746
2022-04-14	$40.25	$41.00	$37.88	$38.41	$38.41	1,407,993
2022-04-13	$39.56	$40.87	$39.18	$40.43	$40.43	1,017,868
2022-04-12	$40.60	$43.34	$39.56	$39.99	$39.99	1,736,078
2022-04-11	$39.32	$41.92	$39.22	$40.20	$40.20	1,123,769
2022-04-08	$40.39	$41.65	$39.35	$40.45	$40.45	1,200,204
2022-04-07	$40.27	$41.40	$39.05	$40.81	$40.81	1,515,331
2022-04-06	$42.07	$42.16	$39.82	$40.66	$40.66	1,595,182
2022-04-05	$44.00	$45.90	$42.61	$42.88	$42.88	1,399,179
2022-04-04	$43.67	$44.55	$43.19	$43.90	$43.90	1,777,233
2022-04-01	$44.07	$44.49	$42.56	$43.01	$43.01	1,405,287
2022-03-31	$47.12	$47.12	$44.00	$44.01	$44.01	1,966,008
2022-03-30	$50.08	$50.48	$46.31	$46.72	$46.72	2,348,198
2022-03-29	$47.97	$52.30	$47.69	$51.70	$51.70	1,446,684
2022-03-28	$47.48	$48.16	$45.51	$47.43	$47.43	1,337,548
2022-03-25	$49.15	$49.29	$46.11	$46.83	$46.83	1,166,154
2022-03-24	$49.16	$50.00	$46.55	$49.33	$49.33	1,302,356
2022-03-23	$50.14	$51.68	$48.69	$49.00	$49.00	1,357,544
2022-03-22	$48.60	$51.77	$48.60	$50.60	$50.60	1,486,591
2022-03-21	$51.88	$52.14	$48.42	$48.78	$48.78	1,497,802
2022-03-18	$51.35	$53.34	$51.16	$52.32	$52.32	1,315,643
2022-03-17	$47.54	$52.42	$47.32	$52.09	$52.09	1,445,740
2022-03-16	$46.00	$48.52	$45.81	$48.49	$48.49	1,569,556
2022-03-15	$43.42	$45.85	$42.82	$45.31	$45.31	1,439,100
2022-03-14	$44.74	$45.82	$42.39	$43.40	$43.40	1,355,129
2022-03-11	$49.99	$50.10	$44.58	$44.78	$44.78	2,297,566
2022-03-10	$51.21	$52.66	$48.96	$49.78	$49.78	1,383,701
2022-03-09	$53.40	$54.80	$51.05	$51.57	$51.57	1,998,685
2022-03-08	$50.50	$54.90	$48.75	$52.11	$52.11	2,061,177
2022-03-07	$51.50	$53.33	$50.54	$50.63	$50.63	1,732,812
2022-03-04	$52.29	$53.06	$50.71	$51.55	$51.55	1,619,182
2022-03-03	$56.50	$56.76	$51.61	$52.31	$52.31	1,417,929
2022-03-02	$54.77	$56.42	$53.17	$55.97	$55.97	1,493,413
2022-03-01	$58.25	$59.46	$54.55	$55.15	$55.15	2,978,368
2022-02-28	$53.52	$57.87	$53.37	$56.90	$56.90	3,374,097
2022-02-25	$52.53	$55.67	$52.26	$53.98	$53.98	5,055,464
2022-02-24	$42.45	$54.16	$42.05	$53.01	$53.01	12,778,195
2022-02-23	$47.03	$50.85	$43.34	$44.77	$44.77	36,474,841
2022-02-22	$38.79	$40.13	$35.67	$36.45	$36.45	3,987,240
2022-02-18	$41.89	$42.33	$38.69	$39.71	$39.71	2,970,224
2022-02-17	$44.80	$45.13	$40.59	$42.15	$42.15	3,334,606
2022-02-16	$49.34	$49.34	$45.13	$45.33	$45.33	2,151,092
2022-02-15	$48.40	$50.10	$47.51	$49.96	$49.96	1,402,018
2022-02-14	$47.36	$48.75	$47.01	$47.31	$47.31	1,009,963
2022-02-11	$49.91	$51.03	$47.31	$47.76	$47.76	1,372,438
2022-02-10	$51.96	$53.14	$49.55	$49.89	$49.89	1,468,780
2022-02-09	$53.11	$54.34	$52.05	$52.88	$52.88	1,655,906
2022-02-08	$49.80	$52.98	$49.50	$52.86	$52.86	1,323,799
2022-02-07	$49.30	$52.25	$49.17	$49.72	$49.72	1,834,798
2022-02-04	$45.92	$50.33	$45.46	$49.53	$49.53	1,841,042
2022-02-03	$45.14	$48.30	$44.74	$45.94	$45.94	1,401,978
2022-02-02	$49.59	$50.58	$46.78	$47.16	$47.16	1,590,834
2022-02-01	$48.45	$51.33	$46.21	$50.00	$50.00	2,163,890
2022-01-31	$43.21	$47.98	$43.10	$47.94	$47.94	2,771,370
2022-01-28	$38.97	$43.12	$38.80	$43.09	$43.09	2,584,761
2022-01-27	$40.27	$41.13	$39.09	$39.26	$39.26	1,405,843
2022-01-26	$43.16	$43.64	$39.38	$39.80	$39.80	2,360,445
2022-01-25	$42.01	$42.88	$39.82	$41.29	$41.29	1,680,705
2022-01-24	$39.05	$44.01	$38.02	$43.12	$43.12	4,495,832
2022-01-21	$43.81	$44.23	$40.80	$40.86	$40.86	2,417,602
2022-01-20	$47.03	$48.66	$44.49	$44.64	$44.64	1,270,872
2022-01-19	$47.41	$48.49	$46.31	$46.45	$46.45	1,616,568
2022-01-18	$48.48	$49.50	$46.89	$47.04	$47.04	2,400,067
2022-01-14	$50.57	$51.67	$47.85	$49.15	$49.15	1,963,028
2022-01-13	$54.76	$55.00	$51.30	$51.41	$51.41	1,154,573
2022-01-12	$55.51	$56.72	$53.24	$53.76	$53.76	1,680,454
2022-01-11	$53.16	$56.15	$52.21	$55.37	$55.37	1,778,402
2022-01-10	$52.01	$53.06	$51.06	$52.53	$52.53	1,328,873
2022-01-07	$53.71	$55.67	$52.83	$53.40	$53.40	1,120,137
2022-01-06	$54.25	$55.42	$52.46	$53.32	$53.32	1,592,947
2022-01-05	$58.01	$58.35	$53.86	$54.34	$54.34	1,836,271
2022-01-04	$59.48	$60.20	$56.51	$58.63	$58.63	1,250,893
2022-01-03	$60.07	$60.33	$57.88	$59.95	$59.95	1,403,178
2021-12-31	$60.87	$61.53	$58.80	$59.01	$59.01	962,429
2021-12-30	$58.94	$62.24	$58.94	$60.64	$60.64	955,375
2021-12-29	$60.00	$60.81	$57.50	$59.72	$59.72	1,090,213
2021-12-28	$61.19	$62.73	$59.70	$60.12	$60.12	1,020,508
2021-12-27	$63.00	$63.54	$60.15	$61.05	$61.05	1,337,426
2021-12-23	$62.40	$63.36	$61.18	$62.85	$62.85	1,047,910
2021-12-22	$64.30	$64.73	$61.70	$61.97	$61.97	1,017,658
2021-12-21	$62.69	$64.82	$61.66	$64.02	$64.02	1,193,330
2021-12-20	$62.76	$64.81	$60.22	$61.92	$61.92	1,287,626
2021-12-17	$63.49	$65.63	$62.62	$64.38	$64.38	1,798,914
2021-12-16	$68.43	$69.07	$62.47	$64.40	$64.40	2,520,609
2021-12-15	$67.50	$68.74	$63.82	$67.93	$67.93	1,697,173
2021-12-14	$67.50	$69.50	$66.19	$67.22	$67.22	1,264,252
2021-12-13	$72.51	$73.10	$68.04	$68.16	$68.16	1,655,093
2021-12-10	$77.92	$78.72	$71.53	$73.22	$73.22	1,658,968
2021-12-09	$82.60	$84.50	$77.09	$77.88	$77.88	1,182,336
2021-12-08	$85.74	$85.74	$81.51	$81.53	$81.53	1,185,249
2021-12-07	$85.56	$88.41	$85.50	$85.96	$85.96	801,229
2021-12-06	$79.29	$84.35	$78.41	$82.82	$82.82	916,113
2021-12-03	$83.58	$84.74	$79.40	$80.70	$80.70	1,043,243
2021-12-02	$84.70	$86.34	$82.24	$84.62	$84.62	816,199
2021-12-01	$92.15	$92.67	$83.87	$84.70	$84.70	792,224
2021-11-30	$89.95	$90.61	$85.19	$89.26	$89.26	1,148,830
2021-11-29	$93.00	$93.80	$88.21	$90.06	$90.06	802,050
2021-11-26	$92.00	$96.46	$91.36	$92.18	$92.18	634,900
2021-11-24	$92.02	$94.07	$89.50	$92.80	$92.80	590,193
2021-11-23	$100.27	$100.45	$90.09	$92.75	$92.75	1,753,739
2021-11-22	$109.30	$111.00	$101.27	$101.66	$101.66	1,306,221
2021-11-19	$106.23	$110.63	$106.15	$107.93	$107.93	861,841
2021-11-18	$104.42	$107.30	$104.15	$106.67	$106.67	534,786
2021-11-17	$107.49	$111.28	$104.33	$104.45	$104.45	793,156
2021-11-16	$106.24	$109.43	$103.50	$108.30	$108.30	747,327
2021-11-15	$105.00	$107.00	$103.05	$106.89	$106.89	683,761
2021-11-12	$97.99	$103.10	$97.56	$103.07	$103.07	695,641
2021-11-11	$97.66	$101.12	$96.52	$98.47	$98.47	658,016
2021-11-10	$101.59	$101.59	$94.52	$96.23	$96.23	1,762,996
2021-11-09	$105.67	$105.85	$101.49	$101.98	$101.98	988,765
2021-11-08	$106.06	$108.89	$105.18	$105.36	$105.36	813,530
2021-11-05	$104.51	$105.76	$102.10	$104.46	$104.46	925,811
2021-11-04	$103.76	$108.90	$102.87	$104.89	$104.89	1,212,591
2021-11-03	$100.54	$108.74	$100.54	$104.80	$104.80	2,139,495
2021-11-02	$95.45	$102.62	$93.60	$101.36	$101.36	2,337,077
2021-11-01	$95.49	$96.41	$91.08	$94.67	$94.67	1,519,240
2021-10-29	$93.41	$97.41	$92.59	$95.23	$95.23	2,248,016
2021-10-28	$83.19	$96.98	$82.85	$93.00	$93.00	6,291,746
2021-10-27	$82.10	$82.92	$77.15	$77.16	$77.16	1,590,230
2021-10-26	$83.68	$86.46	$81.97	$82.10	$82.10	1,290,526
2021-10-25	$82.24	$85.93	$82.04	$83.69	$83.69	1,375,900
2021-10-22	$80.30	$81.22	$78.17	$80.94	$80.94	669,868
2021-10-21	$83.06	$83.54	$80.65	$80.96	$80.96	649,981
2021-10-20	$81.00	$82.86	$79.90	$82.76	$82.76	670,319
2021-10-19	$80.93	$82.26	$79.26	$80.85	$80.85	808,809
2021-10-18	$77.26	$80.87	$76.85	$80.18	$80.18	921,312
2021-10-15	$77.79	$80.26	$76.95	$77.67	$77.67	1,351,618
2021-10-14	$73.71	$76.40	$71.53	$76.40	$76.40	1,418,806
2021-10-13	$76.79	$77.10	$72.99	$73.81	$73.81	1,043,503
2021-10-12	$76.70	$77.99	$75.42	$76.92	$76.92	686,405
2021-10-11	$78.27	$78.94	$75.75	$75.87	$75.87	626,201
2021-10-08	$76.71	$78.49	$76.09	$78.28	$78.28	712,679
2021-10-07	$75.33	$77.38	$74.96	$76.41	$76.41	939,680
2021-10-06	$74.00	$75.27	$73.23	$74.33	$74.33	578,600
2021-10-05	$74.07	$76.75	$74.03	$74.57	$74.57	646,523
2021-10-04	$78.00	$78.86	$73.50	$73.80	$73.80	1,312,225
2021-10-01	$78.23	$80.54	$77.58	$78.97	$78.97	1,138,701
2021-09-30	$81.54	$82.10	$76.64	$77.92	$77.92	1,849,748
2021-09-29	$83.10	$83.90	$81.53	$81.78	$81.78	941,210
2021-09-28	$83.20	$83.70	$80.43	$82.32	$82.32	1,543,232
2021-09-27	$80.93	$84.26	$79.83	$84.03	$84.03	1,320,660
2021-09-24	$77.56	$82.72	$77.32	$81.41	$81.41	1,691,405
2021-09-23	$76.01	$80.34	$75.57	$78.61	$78.61	1,672,392
2021-09-22	$72.25	$76.09	$72.25	$75.71	$75.71	1,188,957
2021-09-21	$72.01	$73.34	$70.87	$72.26	$72.26	684,097
2021-09-20	$71.50	$72.65	$70.47	$71.94	$71.94	1,581,403
2021-09-17	$71.00	$75.03	$71.00	$73.75	$73.75	3,656,934
2021-09-16	$69.55	$72.57	$69.39	$70.40	$70.40	1,364,420
2021-09-15	$69.00	$70.46	$68.52	$70.21	$70.21	739,703
2021-09-14	$70.95	$71.70	$69.10	$69.39	$69.39	608,751
2021-09-13	$69.09	$71.09	$67.82	$70.76	$70.76	860,006
2021-09-10	$70.15	$71.20	$68.84	$68.86	$68.86	691,996
2021-09-09	$68.21	$71.30	$68.21	$69.92	$69.92	728,495
2021-09-08	$70.16	$70.55	$67.55	$68.64	$68.64	801,082
2021-09-07	$71.00	$72.15	$69.15	$70.31	$70.31	929,357
2021-09-03	$70.71	$72.38	$69.28	$69.51	$69.51	740,182
2021-09-02	$71.74	$72.14	$69.80	$70.67	$70.67	880,464
2021-09-01	$72.11	$72.75	$70.75	$71.95	$71.95	554,634
2021-08-31	$72.54	$73.15	$70.31	$72.15	$72.15	897,897
2021-08-30	$74.34	$75.20	$71.81	$72.85	$72.85	756,266
2021-08-27	$71.67	$73.50	$71.38	$73.48	$73.48	495,696
2021-08-26	$72.50	$75.51	$71.24	$71.82	$71.82	977,761
2021-08-25	$72.74	$75.14	$71.82	$73.26	$73.26	883,423
2021-08-24	$71.97	$72.97	$70.55	$72.65	$72.65	957,667
2021-08-23	$69.75	$71.81	$69.46	$70.90	$70.90	1,408,908
2021-08-20	$67.57	$70.24	$67.27	$69.58	$69.58	901,354
2021-08-19	$68.25	$69.36	$66.77	$67.36	$67.36	1,189,645
2021-08-18	$69.85	$70.58	$67.86	$68.91	$68.91	1,012,928
2021-08-17	$68.42	$73.65	$68.42	$69.46	$69.46	1,663,028
2021-08-16	$72.00	$72.00	$68.12	$69.60	$69.60	1,149,416
2021-08-13	$72.92	$74.42	$71.10	$72.66	$72.66	1,181,261
2021-08-12	$69.35	$73.32	$69.25	$73.13	$73.13	1,512,667
2021-08-11	$70.10	$70.75	$67.75	$70.26	$70.26	1,006,583
2021-08-10	$70.65	$71.19	$69.05	$69.24	$69.24	1,027,557
2021-08-09	$68.63	$71.29	$67.42	$70.82	$70.82	1,345,043
2021-08-06	$69.12	$70.62	$67.36	$68.05	$68.05	1,042,758
2021-08-05	$66.27	$70.25	$65.94	$69.00	$69.00	1,756,707
2021-08-04	$67.76	$68.67	$65.03	$66.00	$66.00	1,898,973
2021-08-03	$67.78	$68.47	$66.19	$68.06	$68.06	1,852,415
2021-08-02	$70.00	$71.14	$67.50	$67.75	$67.75	2,161,555
2021-07-30	$70.64	$72.77	$69.54	$69.64	$69.64	1,960,689
2021-07-29	$70.65	$77.45	$67.77	$72.77	$72.77	4,254,433
2021-07-28	$78.89	$79.36	$74.80	$75.35	$75.35	2,102,260
2021-07-27	$82.50	$82.95	$75.71	$78.15	$78.15	1,849,703
2021-07-26	$84.16	$86.60	$82.15	$82.68	$82.68	1,243,697
2021-07-23	$82.93	$83.25	$80.75	$82.63	$82.63	693,073
2021-07-22	$84.05	$84.49	$80.90	$83.11	$83.11	825,123
2021-07-21	$83.68	$85.64	$82.81	$84.51	$84.51	1,281,360
2021-07-20	$82.32	$83.96	$79.36	$82.50	$82.50	1,224,988
2021-07-19	$80.05	$82.87	$76.84	$81.41	$81.41	1,682,954
2021-07-16	$86.88	$86.88	$81.46	$81.63	$81.63	1,595,166
2021-07-15	$87.02	$88.05	$82.65	$86.33	$86.33	2,189,013
2021-07-14	$96.85	$97.35	$86.63	$87.07	$87.07	2,531,448
2021-07-13	$95.50	$102.75	$94.50	$96.70	$96.70	2,158,242
2021-07-12	$97.13	$98.14	$92.10	$96.05	$96.05	1,539,464
2021-07-09	$89.07	$97.40	$89.00	$97.37	$97.37	2,120,597
2021-07-08	$87.85	$92.20	$86.66	$89.90	$89.90	1,941,024
2021-07-07	$89.47	$89.65	$85.06	$85.99	$85.99	1,037,939
2021-07-06	$88.54	$89.40	$85.36	$88.66	$88.66	878,063
2021-07-02	$90.65	$90.91	$87.22	$87.94	$87.94	909,510
2021-07-01	$93.32	$93.89	$89.13	$90.28	$90.28	948,597
2021-06-30	$96.90	$97.22	$92.00	$92.20	$92.20	1,444,643
2021-06-29	$95.87	$98.89	$95.35	$97.54	$97.54	989,904
2021-06-28	$93.69	$99.18	$93.62	$96.66	$96.66	1,153,065
2021-06-25	$94.10	$101.00	$93.00	$93.43	$93.43	2,973,912
2021-06-24	$91.50	$94.56	$90.81	$93.16	$93.16	1,182,467
2021-06-23	$87.45	$93.40	$87.07	$91.30	$91.30	1,868,309
2021-06-22	$84.52	$87.77	$82.36	$87.03	$87.03	1,025,471
2021-06-21	$87.48	$87.48	$83.63	$84.90	$84.90	913,439
2021-06-18	$89.49	$89.80	$85.42	$86.81	$86.81	921,794
2021-06-17	$87.27	$91.08	$87.04	$89.14	$89.14	962,262
2021-06-16	$88.34	$89.65	$86.74	$88.71	$88.71	900,678
2021-06-15	$89.52	$89.55	$86.20	$88.54	$88.54	825,231
2021-06-14	$91.10	$91.78	$88.36	$89.42	$89.42	1,024,736
2021-06-11	$89.45	$92.50	$89.25	$90.16	$90.16	785,286
2021-06-10	$92.28	$92.66	$88.75	$88.89	$88.89	885,693
2021-06-09	$92.95	$94.38	$90.74	$91.27	$91.27	1,040,601
2021-06-08	$95.00	$95.31	$89.53	$92.18	$92.18	1,275,761
2021-06-07	$91.29	$95.07	$89.50	$93.75	$93.75	1,135,507
2021-06-04	$92.00	$92.68	$89.29	$90.45	$90.45	805,450
2021-06-03	$90.36	$92.33	$88.61	$90.93	$90.93	1,508,076
2021-06-02	$87.66	$93.85	$85.48	$93.45	$93.45	2,064,774
2021-06-01	$86.08	$88.31	$83.83	$85.66	$85.66	1,319,364
2021-05-28	$88.94	$92.47	$85.18	$85.43	$85.43	1,807,494
2021-05-27	$85.95	$90.25	$85.00	$89.54	$89.54	2,024,280
2021-05-26	$79.12	$86.05	$79.12	$85.13	$85.13	2,063,735
2021-05-25	$81.85	$83.20	$78.10	$78.53	$78.53	1,350,216
2021-05-24	$78.40	$82.07	$77.02	$80.93	$80.93	1,677,041
2021-05-21	$78.72	$79.24	$76.02	$76.19	$76.19	984,040
2021-05-20	$75.85	$78.54	$75.68	$77.52	$77.52	1,558,329
2021-05-19	$72.13	$75.75	$71.53	$75.17	$75.17	2,211,746
2021-05-18	$75.00	$79.65	$74.15	$76.97	$76.97	2,372,483
2021-05-17	$69.72	$73.96	$69.22	$73.72	$73.72	1,414,036
2021-05-14	$68.53	$71.55	$68.10	$71.14	$71.14	1,428,194
2021-05-13	$71.30	$72.00	$65.06	$66.91	$66.91	2,177,936
2021-05-12	$75.25	$76.57	$68.84	$69.16	$69.16	2,014,764
2021-05-11	$72.23	$77.10	$71.01	$77.02	$77.02	1,597,189
2021-05-10	$80.00	$80.18	$74.93	$75.02	$75.02	1,410,907
2021-05-07	$78.00	$82.40	$77.55	$80.47	$80.47	1,465,415
2021-05-06	$74.89	$79.44	$74.12	$78.30	$78.30	1,940,347
2021-05-05	$79.20	$80.97	$74.25	$75.23	$75.23	1,651,942
2021-05-04	$79.83	$80.93	$75.61	$78.26	$78.26	1,955,327
2021-05-03	$82.72	$85.39	$80.25	$82.50	$82.50	2,778,348
2021-04-30	$73.88	$81.93	$73.25	$81.50	$81.50	4,384,661
2021-04-29	$81.82	$88.40	$73.80	$74.47	$74.47	8,687,914
2021-04-28	$69.30	$71.75	$67.72	$70.81	$70.81	1,774,434
2021-04-27	$70.21	$71.00	$67.11	$70.56	$70.56	1,573,454
2021-04-26	$72.00	$72.44	$69.05	$69.52	$69.52	1,555,555
2021-04-23	$67.55	$70.43	$66.27	$70.16	$70.16	1,191,560
2021-04-22	$68.78	$70.59	$66.51	$67.43	$67.43	1,523,487
2021-04-21	$66.66	$69.00	$65.16	$68.34	$68.34	1,335,458
2021-04-20	$68.59	$68.71	$64.85	$66.45	$66.45	1,533,693
2021-04-19	$72.75	$72.86	$67.56	$68.11	$68.11	1,810,631
2021-04-16	$75.64	$75.84	$72.15	$74.45	$74.45	1,017,799
2021-04-15	$77.00	$78.74	$71.45	$75.39	$75.39	2,262,988
2021-04-14	$78.75	$84.31	$76.58	$77.38	$77.38	3,784,224
2021-04-13	$74.60	$79.58	$73.11	$77.75	$77.75	2,884,205
2021-04-12	$70.81	$75.50	$70.23	$72.29	$72.29	2,610,139
2021-04-09	$67.88	$73.08	$66.54	$71.70	$71.70	3,068,342
2021-04-08	$63.09	$66.49	$62.37	$65.78	$65.78	1,551,416
2021-04-07	$67.50	$67.50	$62.60	$63.06	$63.06	1,378,793
2021-04-06	$65.39	$67.61	$64.37	$66.88	$66.88	1,084,008
2021-04-05	$70.45	$70.65	$65.51	$66.11	$66.11	1,084,724
2021-04-01	$68.39	$70.19	$66.89	$68.70	$68.70	1,249,519
2021-03-31	$66.34	$67.56	$64.90	$66.26	$66.26	1,234,023
2021-03-30	$62.91	$65.55	$62.59	$65.12	$65.12	946,133
2021-03-29	$65.67	$66.00	$61.51	$63.28	$63.28	963,139
2021-03-26	$64.57	$67.34	$62.56	$65.54	$65.54	1,479,971
2021-03-25	$60.92	$64.32	$60.01	$63.49	$63.49	1,628,987
2021-03-24	$69.55	$69.66	$61.71	$61.77	$61.77	1,726,608
2021-03-23	$72.19	$74.30	$67.35	$68.68	$68.68	2,077,348
2021-03-22	$77.51	$79.33	$72.63	$73.55	$73.55	1,763,141
2021-03-19	$74.79	$79.94	$73.57	$76.83	$76.83	2,158,096
2021-03-18	$74.00	$81.58	$72.81	$74.51	$74.51	2,692,775
2021-03-17	$71.73	$76.30	$69.28	$74.93	$74.93	1,909,901
2021-03-16	$76.66	$77.63	$72.84	$74.78	$74.78	1,621,347
2021-03-15	$71.09	$77.30	$70.61	$76.53	$76.53	2,174,808
2021-03-12	$69.92	$72.03	$68.06	$71.08	$71.08	1,525,015
2021-03-11	$70.00	$72.89	$68.30	$72.28	$72.28	1,936,662
2021-03-10	$71.66	$71.66	$64.80	$66.81	$66.81	1,950,456
2021-03-09	$63.24	$68.52	$63.13	$67.90	$67.90	1,974,345
2021-03-08	$63.26	$65.68	$59.55	$61.83	$61.83	1,880,554
2021-03-05	$62.60	$63.73	$54.70	$62.51	$62.51	2,494,878
2021-03-04	$62.69	$64.35	$57.65	$61.38	$61.38	2,614,838
2021-03-03	$68.49	$69.12	$62.89	$64.38	$64.38	2,170,630
2021-03-02	$72.31	$73.97	$67.23	$68.33	$68.33	1,796,390
2021-03-01	$70.31	$73.82	$68.17	$73.03	$73.03	2,503,275
2021-02-26	$70.00	$72.55	$66.61	$67.17	$67.17	2,936,237
2021-02-25	$76.12	$79.73	$69.12	$70.14	$70.14	5,248,853
2021-02-24	$80.08	$85.10	$71.05	$72.93	$72.93	7,993,531
2021-02-23	$85.31	$91.72	$79.53	$88.14	$88.14	3,152,112
2021-02-22	$99.76	$102.80	$93.24	$94.87	$94.87	1,972,284
2021-02-19	$98.25	$102.60	$97.36	$101.20	$101.20	1,770,071
2021-02-18	$98.01	$100.63	$95.30	$97.28	$97.28	1,680,029
2021-02-17	$102.87	$102.95	$96.06	$102.51	$102.51	2,522,012
2021-02-16	$109.01	$112.30	$103.66	$104.47	$104.47	1,835,192
2021-02-12	$107.40	$111.70	$104.59	$106.88	$106.88	1,938,587
2021-02-11	$103.00	$108.89	$101.51	$107.73	$107.73	2,401,775
2021-02-10	$104.62	$109.00	$96.60	$100.90	$100.90	2,647,616
2021-02-09	$98.22	$107.74	$98.18	$103.60	$103.60	2,942,862
2021-02-08	$96.25	$101.34	$93.40	$99.35	$99.35	3,139,163
2021-02-05	$88.53	$96.00	$86.18	$92.60	$92.60	2,921,369
2021-02-04	$91.55	$91.90	$84.24	$88.54	$88.54	3,211,762
2021-02-03	$80.97	$93.87	$80.17	$90.68	$90.68	6,013,263
2021-02-02	$79.93	$80.98	$75.16	$77.70	$77.70	2,023,535
2021-02-01	$78.09	$80.20	$73.01	$79.52	$79.52	2,324,027
2021-01-29	$83.30	$83.50	$76.40	$77.60	$77.60	2,666,263
2021-01-28	$85.29	$87.29	$78.28	$80.36	$80.36	2,999,361
2021-01-27	$81.01	$94.98	$80.50	$86.79	$86.79	6,568,754
2021-01-26	$76.00	$90.53	$73.44	$86.44	$86.44	13,335,979
2021-01-25	$68.84	$74.60	$65.28	$67.40	$67.40	5,250,627
2021-01-22	$63.01	$69.59	$62.88	$67.91	$67.91	4,358,414
2021-01-21	$60.84	$65.18	$60.01	$63.77	$63.77	2,652,909
2021-01-20	$63.19	$63.68	$60.02	$60.93	$60.93	1,839,716
2021-01-19	$60.42	$63.37	$59.80	$62.94	$62.94	2,552,614
2021-01-15	$63.13	$64.50	$58.88	$59.52	$59.52	3,513,889
2021-01-14	$60.51	$66.35	$60.29	$64.07	$64.07	6,359,577
2021-01-13	$60.31	$61.40	$57.20	$59.62	$59.62	2,722,477
2021-01-12	$52.86	$62.21	$51.80	$60.68	$60.68	7,406,740
2021-01-11	$51.34	$53.69	$50.76	$51.99	$51.99	2,562,880
2021-01-08	$58.92	$59.11	$53.22	$53.64	$53.64	3,483,548
2021-01-07	$55.70	$57.69	$55.33	$57.39	$57.39	2,554,107
2021-01-06	$52.67	$57.35	$52.05	$54.30	$54.30	3,642,032
2021-01-05	$49.39	$53.94	$49.26	$53.73	$53.73	2,994,170
2021-01-04	$48.50	$51.00	$46.75	$49.46	$49.46	3,229,522
2020-12-31	$52.16	$52.19	$47.61	$47.97	$47.97	5,088,565
2020-12-30	$51.68	$54.01	$51.11	$52.44	$52.44	3,275,293
2020-12-29	$51.95	$53.35	$50.51	$51.54	$51.54	3,043,157
2020-12-28	$58.00	$58.31	$51.05	$51.33	$51.33	5,902,970
2020-12-24	$58.65	$58.71	$56.37	$56.76	$56.76	1,505,614
2020-12-23	$59.07	$59.69	$57.81	$58.22	$58.22	2,131,216
2020-12-22	$63.86	$63.86	$57.11	$59.09	$59.09	4,611,029
2020-12-21	$61.59	$63.79	$60.85	$62.05	$62.05	2,936,208
2020-12-18	$67.46	$68.94	$62.27	$62.57	$62.57	4,838,787
2020-12-17	$65.68	$69.23	$65.00	$69.11	$69.11	4,221,505
2020-12-16	$64.12	$66.49	$61.86	$64.81	$64.81	4,887,535
2020-12-15	$56.20	$61.78	$56.06	$61.67	$61.67	4,110,049
2020-12-14	$56.15	$57.04	$53.95	$55.85	$55.85	2,071,191
2020-12-11	$56.86	$58.59	$53.78	$55.48	$55.48	2,382,689
2020-12-10	$57.24	$59.13	$56.00	$56.69	$56.69	2,403,652
2020-12-09	$60.30	$62.72	$57.29	$57.92	$57.92	2,523,263
2020-12-08	$59.30	$61.85	$57.80	$60.04	$60.04	2,173,633
2020-12-07	$62.83	$62.98	$59.15	$59.58	$59.58	2,262,049
2020-12-04	$62.56	$63.30	$61.54	$62.72	$62.72	1,184,694
2020-12-03	$62.41	$63.57	$61.33	$62.86	$62.86	1,355,781
2020-12-02	$61.23	$64.08	$59.56	$62.25	$62.25	2,168,913
2020-12-01	$68.00	$68.54	$61.54	$63.14	$63.14	3,642,654
2020-11-30	$70.25	$71.60	$63.82	$67.49	$67.49	3,613,971
2020-11-27	$69.43	$71.23	$67.60	$69.33	$69.33	1,980,235
2020-11-25	$66.91	$69.45	$66.25	$68.43	$68.43	2,421,689
2020-11-24	$69.50	$69.90	$65.11	$66.86	$66.86	3,345,656
2020-11-23	$64.27	$68.79	$62.60	$67.93	$67.93	4,202,412
2020-11-20	$58.94	$64.27	$58.70	$61.85	$61.85	4,569,687
2020-11-19	$58.06	$60.21	$56.53	$58.28	$58.28	3,106,037
2020-11-18	$57.29	$58.69	$55.23	$57.32	$57.32	3,382,880
2020-11-17	$52.59	$59.18	$51.10	$58.31	$58.31	6,183,005
2020-11-16	$52.54	$54.74	$51.31	$52.33	$52.33	2,826,070
2020-11-13	$53.85	$56.34	$53.06	$54.51	$54.51	3,096,990
2020-11-12	$53.19	$54.50	$52.13	$53.11	$53.11	2,725,767
2020-11-11	$52.13	$53.58	$51.00	$52.06	$52.06	3,112,105
2020-11-10	$53.52	$53.97	$48.50	$51.34	$51.34	5,640,622
2020-11-09	$61.00	$61.16	$52.51	$53.84	$53.84	7,615,505
2020-11-06	$67.26	$68.66	$64.61	$67.33	$67.33	2,234,911
2020-11-05	$61.98	$69.19	$61.34	$68.54	$68.54	6,187,743
2020-11-04	$61.73	$62.88	$58.65	$59.76	$59.76	2,617,263
2020-11-03	$59.02	$60.73	$57.16	$60.37	$60.37	2,835,759
2020-11-02	$57.46	$61.09	$56.11	$58.38	$58.38	4,522,737
2020-10-30	$60.65	$65.84	$55.26	$56.10	$56.10	7,646,694
2020-10-29	$82.01	$82.39	$62.01	$62.21	$62.21	17,367,774
2020-10-28	$70.55	$73.37	$68.39	$71.98	$71.98	3,191,770
2020-10-27	$71.98	$74.63	$71.10	$72.33	$72.33	2,036,777
2020-10-26	$71.08	$73.40	$68.68	$71.09	$71.09	2,099,964
2020-10-23	$71.50	$72.04	$69.65	$71.88	$71.88	1,910,634
2020-10-22	$68.16	$71.86	$66.61	$71.40	$71.40	3,103,284
2020-10-21	$73.79	$73.79	$67.54	$67.95	$67.95	3,673,352
2020-10-20	$73.02	$74.74	$71.31	$71.42	$71.42	2,253,928
2020-10-19	$77.86	$78.14	$71.44	$72.65	$72.65	4,283,828
2020-10-16	$81.35	$82.24	$76.97	$77.01	$77.01	2,170,922
2020-10-15	$78.32	$81.40	$77.13	$80.34	$80.34	1,986,844
2020-10-14	$84.57	$84.66	$79.50	$80.59	$80.59	2,842,339
2020-10-13	$81.55	$85.56	$79.01	$84.06	$84.06	3,252,413
2020-10-12	$84.26	$84.80	$80.15	$81.46	$81.46	2,718,758
2020-10-09	$83.27	$85.50	$81.85	$83.23	$83.23	2,676,290
2020-10-08	$85.67	$87.76	$81.03	$82.23	$82.23	4,244,317
2020-10-07	$79.70	$84.90	$79.55	$84.65	$84.65	4,305,794
2020-10-06	$80.68	$83.50	$77.10	$78.21	$78.21	4,383,832
2020-10-05	$79.46	$81.10	$77.23	$80.76	$80.76	3,832,871
2020-10-02	$78.94	$81.99	$76.80	$77.93	$77.93	7,240,668
2020-10-01	$75.09	$83.99	$74.40	$83.87	$83.87	12,098,096
2020-09-30	$74.22	$75.46	$71.83	$72.65	$72.65	4,015,750
2020-09-29	$74.94	$75.68	$72.77	$74.19	$74.19	2,251,233
2020-09-28	$74.16	$76.69	$72.95	$74.62	$74.62	3,959,737
2020-09-25	$74.80	$76.52	$71.85	$72.87	$72.87	4,384,322
2020-09-24	$69.70	$78.56	$68.11	$74.54	$74.54	5,478,558
2020-09-23	$78.89	$82.40	$69.70	$71.42	$71.42	7,624,792
2020-09-22	$74.88	$79.56	$72.05	$79.34	$79.34	5,886,073
2020-09-21	$73.46	$77.49	$70.17	$74.48	$74.48	4,897,707
2020-09-18	$72.18	$75.48	$70.59	$75.04	$75.04	5,844,137
2020-09-17	$71.60	$73.44	$68.70	$72.13	$72.13	5,953,891
2020-09-16	$74.04	$78.40	$72.73	$74.48	$74.48	7,389,931
2020-09-15	$77.57	$77.99	$69.76	$73.33	$73.33	8,823,205
2020-09-14	$71.00	$75.90	$67.40	$75.73	$75.73	9,716,283
2020-09-11	$77.71	$79.50	$64.20	$65.15	$65.15	11,454,559
2020-09-10	$76.60	$86.75	$73.34	$74.50	$74.50	19,495,532
2020-09-09	$67.88	$70.40	$65.44	$68.94	$68.94	5,854,942
2020-09-08	$63.60	$71.70	$62.56	$63.24	$63.24	6,330,043
2020-09-04	$71.28	$74.58	$61.00	$67.40	$67.40	10,198,311
2020-09-03	$77.39	$83.74	$73.00	$73.34	$73.34	6,122,075
2020-09-02	$89.00	$90.97	$78.56	$81.69	$81.69	6,850,659
2020-09-01	$87.89	$93.90	$85.91	$88.43	$88.43	5,287,928
2020-08-31	$93.61	$94.73	$85.00	$87.50	$87.50	8,596,228
2020-08-28	$98.75	$105.50	$95.33	$96.93	$96.93	6,967,141
2020-08-27	$107.35	$109.45	$90.81	$95.99	$95.99	12,560,898
2020-08-26	$113.14	$116.50	$106.75	$109.52	$109.52	5,113,792
2020-08-25	$109.24	$113.20	$104.00	$112.82	$112.82	5,608,861
2020-08-24	$124.36	$127.11	$113.16	$116.24	$116.24	6,387,982
2020-08-21	$122.61	$126.00	$117.40	$121.09	$121.09	5,050,994
2020-08-20	$124.65	$128.32	$118.42	$122.32	$122.32	7,882,181
2020-08-19	$115.25	$128.50	$115.00	$121.76	$121.76	10,241,360
2020-08-18	$115.49	$119.60	$110.00	$115.93	$115.93	6,815,345
2020-08-17	$100.32	$118.88	$99.42	$118.13	$118.13	13,110,946
2020-08-14	$97.00	$97.46	$90.71	$93.36	$93.36	4,418,803
2020-08-13	$90.70	$97.20	$90.29	$94.99	$94.99	6,056,238
2020-08-12	$87.20	$91.85	$85.51	$88.93	$88.93	8,965,884
2020-08-11	$90.10	$103.09	$85.68	$92.00	$92.00	10,443,388
2020-08-10	$106.84	$109.84	$94.35	$95.58	$95.58	9,142,227
2020-08-07	$93.65	$112.62	$93.10	$103.65	$103.65	17,094,445
2020-08-06	$96.25	$98.24	$89.56	$94.14	$94.14	7,698,189
2020-08-05	$81.79	$95.36	$81.60	$93.85	$93.85	6,875,278
2020-08-04	$81.96	$84.89	$79.34	$82.40	$82.40	4,523,746
2020-08-03	$76.73	$83.48	$76.37	$82.96	$82.96	6,323,806
2020-07-31	$76.76	$79.42	$72.25	$75.59	$75.59	7,376,568
2020-07-30	$70.00	$78.83	$64.16	$76.19	$76.19	12,742,046
2020-07-29	$59.37	$61.94	$56.66	$60.74	$60.74	4,254,011
2020-07-28	$58.03	$60.94	$57.60	$58.37	$58.37	3,956,972
2020-07-27	$54.69	$59.47	$53.56	$59.13	$59.13	4,569,981
2020-07-24	$51.35	$54.12	$48.39	$53.21	$53.21	3,726,745
2020-07-23	$55.15	$57.17	$51.00	$52.98	$52.98	4,202,344
2020-07-22	$52.81	$55.29	$52.38	$54.85	$54.85	3,448,514
2020-07-21	$53.90	$54.07	$50.25	$52.72	$52.72	3,467,851
2020-07-20	$49.15	$53.95	$48.32	$53.31	$53.31	4,615,408
2020-07-17	$46.46	$49.19	$44.63	$48.93	$48.93	3,892,202
2020-07-16	$44.44	$46.64	$42.39	$45.80	$45.80	4,041,072
2020-07-15	$42.33	$47.20	$41.81	$45.88	$45.88	4,342,338
2020-07-14	$42.83	$44.38	$38.52	$43.13	$43.13	5,618,429
2020-07-13	$49.10	$51.26	$41.26	$41.86	$41.86	7,029,158
2020-07-10	$45.00	$50.65	$43.71	$48.75	$48.75	8,466,069
2020-07-09	$41.85	$45.85	$41.60	$45.20	$45.20	5,228,714
2020-07-08	$46.98	$46.98	$40.51	$43.44	$43.44	11,202,499
2020-07-07	$39.75	$46.68	$39.05	$45.40	$45.40	11,036,934
2020-07-06	$36.42	$39.93	$35.11	$39.16	$39.16	6,592,305
2020-07-02	$32.60	$33.92	$30.83	$33.43	$33.43	4,983,784
2020-07-01	$28.05	$30.62	$27.83	$30.07	$30.07	3,045,279
2020-06-30	$27.57	$28.98	$27.32	$28.43	$28.43	2,983,345
2020-06-29	$29.04	$29.67	$27.08	$27.83	$27.83	3,253,638
2020-06-26	$26.49	$28.48	$25.40	$28.10	$28.10	4,523,110
2020-06-25	$26.53	$27.80	$25.65	$26.23	$26.23	2,166,234
2020-06-24	$25.50	$27.35	$25.50	$26.98	$26.98	3,039,602
2020-06-23	$28.16	$29.09	$25.23	$25.91	$25.91	5,740,064
2020-06-22	$25.01	$27.55	$25.01	$27.38	$27.38	4,036,192
2020-06-19	$22.59	$25.24	$22.05	$24.71	$24.71	5,134,552
2020-06-18	$22.46	$22.90	$21.85	$22.41	$22.41	1,400,821
2020-06-17	$22.47	$23.54	$22.23	$22.45	$22.45	2,288,679
2020-06-16	$22.40	$23.50	$21.70	$22.16	$22.16	2,562,802
2020-06-15	$19.30	$22.19	$18.84	$21.67	$21.67	3,440,450
2020-06-12	$21.61	$21.65	$19.01	$19.75	$19.75	2,969,965
2020-06-11	$21.82	$22.86	$19.16	$19.55	$19.55	5,419,643
2020-06-10	$22.64	$24.23	$22.63	$23.94	$23.94	3,860,298
2020-06-09	$21.18	$23.49	$21.00	$21.96	$21.96	2,531,936
2020-06-08	$21.30	$22.12	$20.93	$21.69	$21.69	2,432,687
2020-06-05	$22.76	$23.06	$20.64	$21.25	$21.25	3,262,459
2020-06-04	$21.36	$23.70	$21.32	$22.44	$22.44	4,949,377
2020-06-03	$21.69	$21.99	$19.54	$21.16	$21.16	4,793,987
2020-06-02	$19.60	$21.98	$19.42	$21.70	$21.70	5,215,664
2020-06-01	$18.27	$19.74	$18.25	$19.33	$19.33	2,644,731
2020-05-29	$16.54	$18.45	$16.32	$18.37	$18.37	4,316,416
2020-05-28	$16.64	$17.35	$16.57	$16.67	$16.67	1,860,214
2020-05-27	$16.75	$16.94	$16.04	$16.86	$16.86	2,787,196
2020-05-26	$17.56	$18.10	$16.67	$16.92	$16.92	3,236,546
2020-05-22	$17.68	$18.15	$17.30	$17.60	$17.60	2,185,309
2020-05-21	$18.16	$18.79	$17.41	$17.85	$17.85	3,797,828
2020-05-20	$18.35	$18.67	$17.02	$18.54	$18.54	4,136,895
2020-05-19	$15.51	$18.26	$15.21	$17.87	$17.87	6,703,052
2020-05-18	$17.75	$18.20	$14.69	$15.19	$15.19	7,194,133
2020-05-15	$18.06	$19.02	$15.96	$17.07	$17.07	5,587,969
2020-05-14	$19.09	$19.98	$18.05	$18.62	$18.62	6,227,851
2020-05-13	$18.50	$20.40	$17.46	$19.30	$19.30	9,597,146
2020-05-12	$18.23	$20.85	$17.33	$17.87	$17.87	9,720,729
2020-05-11	$15.85	$17.65	$15.75	$17.59	$17.59	4,119,718
2020-05-08	$16.16	$16.85	$15.66	$16.13	$16.13	4,123,024
2020-05-07	$17.05	$17.77	$15.45	$15.93	$15.93	7,917,475
2020-05-06	$14.49	$16.40	$13.59	$16.25	$16.25	5,982,164
2020-05-05	$13.87	$14.48	$13.45	$14.10	$14.10	4,877,623
2020-05-04	$11.55	$13.43	$11.10	$13.00	$13.00	4,476,786
2020-05-01	$12.39	$13.45	$11.81	$11.98	$11.98	4,762,687
2020-04-30	$14.52	$14.53	$12.11	$12.62	$12.62	10,531,342
2020-04-29	$12.00	$12.58	$11.66	$12.08	$12.08	3,454,460
2020-04-28	$11.99	$12.33	$9.80	$12.00	$12.00	5,496,402
2020-04-27	$10.48	$11.64	$10.45	$11.60	$11.60	6,078,995
2020-04-24	$7.82	$10.59	$7.51	$9.92	$9.92	9,978,860
2020-04-23	$9.51	$9.51	$7.90	$8.01	$8.01	5,658,523
2020-04-22	$10.55	$10.74	$8.80	$8.80	$8.80	3,491,782
2020-04-21	$10.16	$11.59	$9.64	$9.95	$9.95	3,338,779
2020-04-20	$9.00	$10.75	$8.92	$10.27	$10.27	3,316,140
2020-04-17	$9.49	$9.78	$8.79	$9.22	$9.22	1,775,891
2020-04-16	$8.56	$9.45	$8.52	$9.11	$9.11	2,486,061
2020-04-15	$8.30	$8.53	$7.77	$8.47	$8.47	1,903,452
2020-04-14	$8.12	$8.99	$8.05	$8.71	$8.71	3,389,510
2020-04-13	$7.51	$7.90	$6.76	$7.85	$7.85	2,014,628
2020-04-09	$7.16	$8.47	$7.02	$7.44	$7.44	4,100,062
2020-04-08	$5.68	$7.01	$5.48	$6.82	$6.82	4,014,621
2020-04-07	$5.85	$6.00	$5.10	$5.33	$5.33	1,583,136
2020-04-06	$5.60	$5.93	$5.36	$5.50	$5.50	1,945,006
2020-04-03	$4.63	$5.10	$4.54	$4.91	$4.91	1,468,596
2020-04-02	$4.60	$4.89	$4.43	$4.63	$4.63	1,468,876
2020-04-01	$4.74	$5.05	$4.44	$4.53	$4.53	1,398,224
2020-03-31	$4.29	$5.00	$4.26	$4.99	$4.99	1,301,662
2020-03-30	$4.53	$4.66	$4.10	$4.25	$4.25	1,247,952
2020-03-27	$4.95	$5.26	$4.50	$4.61	$4.61	1,286,636
2020-03-26	$5.22	$6.05	$4.85	$4.97	$4.97	1,858,718
2020-03-25	$5.78	$6.00	$5.11	$5.42	$5.42	1,736,125
2020-03-24	$5.12	$6.00	$5.00	$5.80	$5.80	2,530,816
2020-03-23	$3.94	$4.65	$3.79	$4.61	$4.61	1,614,693
2020-03-20	$4.23	$4.31	$3.76	$3.76	$3.76	1,858,510
2020-03-19	$3.18	$4.09	$3.03	$3.99	$3.99	2,933,710
2020-03-18	$2.54	$3.45	$2.53	$3.17	$3.17	2,973,876
2020-03-17	$2.94	$2.95	$2.57	$2.67	$2.67	2,471,395
2020-03-16	$2.89	$3.20	$2.65	$2.65	$2.65	2,073,950
2020-03-13	$3.94	$4.00	$3.03	$3.23	$3.23	2,178,266
2020-03-12	$3.79	$4.00	$3.30	$3.41	$3.41	2,344,276
2020-03-11	$5.05	$5.22	$4.52	$4.54	$4.54	1,280,602
2020-03-10	$5.28	$5.28	$4.88	$5.28	$5.28	962,751
2020-03-09	$5.57	$5.57	$4.88	$4.94	$4.94	1,425,476
2020-03-06	$6.10	$6.25	$5.89	$5.98	$5.98	800,761
2020-03-05	$6.26	$6.48	$6.21	$6.37	$6.37	689,941
2020-03-04	$6.15	$6.41	$6.10	$6.38	$6.38	874,852
2020-03-03	$6.06	$6.59	$6.02	$6.06	$6.06	1,654,542
2020-03-02	$6.68	$6.80	$5.96	$6.06	$6.06	2,210,325
2020-02-28	$6.80	$6.89	$6.25	$6.46	$6.46	2,089,624
2020-02-27	$7.37	$7.39	$6.52	$6.90	$6.90	1,577,838
2020-02-26	$7.95	$8.23	$7.41	$7.49	$7.49	1,045,330
2020-02-25	$9.13	$9.34	$7.50	$7.84	$7.84	2,318,522
2020-02-24	$8.86	$9.69	$8.83	$9.22	$9.22	1,472,451
2020-02-21	$9.15	$9.31	$9.00	$9.26	$9.26	1,119,986
2020-02-20	$9.03	$9.26	$8.80	$9.15	$9.15	1,445,910
2020-02-19	$8.93	$9.08	$8.53	$9.01	$9.01	1,724,775
2020-02-18	$8.99	$9.07	$8.36	$8.80	$8.80	1,462,733
2020-02-14	$9.00	$9.60	$8.94	$9.03	$9.03	2,615,138
2020-02-13	$9.19	$9.20	$8.77	$8.99	$8.99	1,478,945
2020-02-12	$8.87	$9.29	$8.63	$9.18	$9.18	2,279,726
2020-02-11	$8.45	$8.99	$8.22	$8.61	$8.61	2,489,705
2020-02-10	$8.36	$8.74	$8.15	$8.27	$8.27	1,971,897
2020-02-07	$8.47	$8.77	$8.25	$8.32	$8.32	1,404,936
2020-02-06	$8.05	$8.48	$7.97	$8.41	$8.41	1,744,630
2020-02-05	$8.00	$8.06	$7.90	$8.00	$8.00	674,183
2020-02-04	$7.97	$7.98	$7.54	$7.90	$7.90	1,190,077
2020-02-03	$8.12	$8.18	$7.87	$7.90	$7.90	872,005
2020-01-31	$8.23	$8.30	$8.02	$8.12	$8.12	1,043,059
2020-01-30	$8.20	$8.38	$8.05	$8.29	$8.29	762,853
2020-01-29	$8.15	$8.51	$8.06	$8.27	$8.27	1,570,929
2020-01-28	$7.89	$8.22	$7.81	$8.02	$8.02	916,751
2020-01-27	$7.95	$7.98	$7.73	$7.82	$7.82	1,031,270
2020-01-24	$8.26	$8.57	$7.81	$8.06	$8.06	1,899,576
2020-01-23	$8.76	$8.81	$8.23	$8.28	$8.28	1,554,528
2020-01-22	$9.15	$9.51	$8.67	$8.75	$8.75	2,097,672
2020-01-21	$8.54	$9.25	$8.47	$9.01	$9.01	2,838,636
2020-01-17	$8.60	$8.95	$8.40	$8.53	$8.53	1,994,829
2020-01-16	$8.60	$9.10	$8.49	$8.54	$8.54	2,167,759
2020-01-15	$8.98	$9.44	$8.41	$8.60	$8.60	4,153,111
2020-01-14	$8.02	$9.08	$7.97	$8.81	$8.81	4,113,541
2020-01-13	$8.15	$8.30	$7.92	$8.00	$8.00	941,863
2020-01-10	$8.05	$8.35	$7.93	$8.14	$8.14	1,365,766
2020-01-09	$7.90	$8.34	$7.90	$8.12	$8.12	1,950,493
2020-01-08	$7.83	$8.17	$7.75	$7.89	$7.89	1,539,072
2020-01-07	$8.27	$8.83	$7.90	$8.07	$8.07	5,573,966
2020-01-06	$7.18	$8.26	$7.12	$8.20	$8.20	4,534,391
2020-01-03	$6.95	$7.25	$6.93	$7.21	$7.21	896,661
2020-01-02	$7.08	$7.09	$6.85	$7.04	$7.04	634,833
2019-12-31	$6.88	$7.12	$6.75	$7.05	$7.05	1,487,529
2019-12-30	$6.95	$7.12	$6.85	$6.93	$6.93	1,555,784
2019-12-27	$6.63	$7.12	$6.61	$6.82	$6.82	1,500,232
2019-12-26	$6.90	$6.96	$6.57	$6.70	$6.70	1,632,043
2019-12-24	$7.03	$7.03	$6.84	$6.90	$6.90	496,424
2019-12-23	$7.10	$7.10	$6.85	$7.02	$7.02	1,145,184
2019-12-20	$7.14	$7.23	$7.03	$7.07	$7.07	1,761,519
2019-12-19	$7.19	$7.20	$7.11	$7.17	$7.17	701,069
2019-12-18	$7.02	$7.19	$6.99	$7.11	$7.11	825,000
2019-12-17	$7.07	$7.14	$6.96	$7.03	$7.03	910,689
2019-12-16	$7.10	$7.34	$7.04	$7.06	$7.06	1,158,283
2019-12-13	$7.45	$7.49	$7.10	$7.14	$7.14	1,137,445
2019-12-12	$7.20	$7.60	$7.05	$7.37	$7.37	3,114,439
2019-12-11	$7.03	$7.22	$6.92	$7.14	$7.14	1,041,839
2019-12-10	$7.20	$7.25	$7.00	$7.07	$7.07	908,738
2019-12-09	$7.39	$7.45	$7.08	$7.20	$7.20	1,105,899
2019-12-06	$7.28	$7.53	$7.26	$7.36	$7.36	993,992
2019-12-05	$7.62	$7.68	$7.25	$7.26	$7.26	922,536
2019-12-04	$7.61	$7.75	$7.48	$7.55	$7.55	981,300
2019-12-03	$7.38	$7.65	$7.27	$7.50	$7.50	1,114,959
2019-12-02	$7.46	$7.69	$7.25	$7.53	$7.53	1,454,073
2019-11-29	$7.42	$7.59	$7.25	$7.59	$7.59	829,768
2019-11-27	$7.85	$7.86	$7.30	$7.44	$7.44	2,110,615
2019-11-26	$7.75	$7.94	$7.62	$7.77	$7.77	789,797
2019-11-25	$7.62	$7.96	$7.55	$7.74	$7.74	1,148,047
2019-11-22	$7.66	$7.73	$7.30	$7.57	$7.57	1,152,543
2019-11-21	$7.96	$7.97	$7.61	$7.63	$7.63	1,057,376
2019-11-20	$7.80	$8.04	$7.63	$7.92	$7.92	1,162,268
2019-11-19	$8.11	$8.16	$7.75	$7.88	$7.88	1,292,966
2019-11-18	$8.42	$8.47	$8.07	$8.10	$8.10	924,835
2019-11-15	$8.30	$8.54	$8.21	$8.33	$8.33	1,459,487
2019-11-14	$8.09	$8.38	$7.84	$8.19	$8.19	2,028,495
2019-11-13	$7.63	$8.30	$7.60	$8.13	$8.13	3,286,982
2019-11-12	$8.96	$8.98	$7.60	$7.78	$7.78	8,493,234
2019-11-11	$9.52	$9.75	$9.19	$9.42	$9.42	1,889,848
2019-11-08	$9.85	$9.92	$9.52	$9.70	$9.70	995,682
2019-11-07	$10.20	$10.20	$9.57	$9.92	$9.92	1,526,594
2019-11-06	$10.05	$10.25	$9.88	$10.01	$10.01	771,729
2019-11-05	$10.22	$10.30	$9.77	$10.03	$10.03	1,414,339
2019-11-04	$10.38	$10.50	$10.07	$10.22	$10.22	1,163,905
2019-11-01	$10.36	$10.64	$10.25	$10.31	$10.31	869,618
2019-10-31	$10.50	$10.72	$10.16	$10.53	$10.53	1,283,503
2019-10-30	$10.47	$10.72	$10.35	$10.66	$10.66	1,154,970
2019-10-29	$10.94	$10.99	$10.42	$10.49	$10.49	1,847,002
2019-10-28	$11.67	$11.89	$10.99	$11.00	$11.00	2,629,644
2019-10-25	$10.66	$11.47	$10.52	$11.29	$11.29	2,806,820
2019-10-24	$10.95	$11.08	$10.58	$10.70	$10.70	1,547,025
2019-10-23	$10.97	$11.36	$10.87	$10.91	$10.91	1,945,101
2019-10-22	$11.15	$11.32	$10.80	$10.97	$10.97	1,441,519
2019-10-21	$10.85	$11.30	$10.65	$11.11	$11.11	2,584,397
2019-10-18	$11.27	$11.50	$10.76	$10.82	$10.82	1,578,848
2019-10-17	$11.65	$12.15	$11.05	$11.31	$11.31	2,481,027
2019-10-16	$11.19	$11.90	$10.87	$11.61	$11.61	2,506,965
2019-10-15	$10.60	$11.41	$10.54	$11.07	$11.07	2,667,431
2019-10-14	$10.48	$10.98	$10.40	$10.60	$10.60	1,816,884
2019-10-11	$11.03	$11.30	$10.30	$10.67	$10.67	2,643,743
2019-10-10	$10.93	$11.40	$10.77	$10.85	$10.85	1,793,208
2019-10-09	$11.85	$12.28	$10.55	$10.69	$10.69	4,803,869
2019-10-08	$11.18	$12.17	$10.93	$11.73	$11.73	4,403,085
2019-10-07	$10.14	$11.70	$10.11	$11.22	$11.22	5,711,203
2019-10-04	$10.35	$10.83	$10.15	$10.22	$10.22	2,212,337
2019-10-03	$10.33	$10.48	$9.85	$10.36	$10.36	2,171,316
2019-10-02	$9.48	$10.95	$9.30	$10.38	$10.38	6,470,965
2019-10-01	$10.57	$11.09	$9.60	$9.61	$9.61	3,621,962
2019-09-30	$11.27	$11.29	$10.20	$10.59	$10.59	2,991,250
2019-09-27	$12.40	$12.51	$11.07	$11.23	$11.23	3,489,205
2019-09-26	$12.40	$13.08	$12.19	$12.53	$12.53	4,642,427
2019-09-25	$11.79	$12.43	$11.49	$12.25	$12.25	4,219,399
2019-09-24	$12.10	$12.64	$11.22	$11.58	$11.58	10,554,425
2019-09-23	$13.78	$14.52	$11.05	$11.19	$11.19	13,057,522
2019-09-20	$15.86	$17.19	$14.87	$14.97	$14.97	9,052,744
2019-09-19	$15.30	$16.58	$14.75	$15.57	$15.57	10,654,556
2019-09-18	$17.30	$17.44	$15.51	$16.19	$16.19	12,635,612
2019-09-17	$20.18	$20.30	$17.57	$17.60	$17.60	11,155,336
2019-09-16	$23.70	$26.21	$19.74	$19.75	$19.75	10,154,076
2019-09-13	$26.89	$29.75	$24.57	$24.93	$24.93	18,633,862
2019-09-12	$22.75	$27.38	$22.73	$26.72	$26.72	11,448,303
2019-09-11	$20.53	$23.94	$20.53	$22.76	$22.76	9,234,612
2019-09-10	$18.06	$21.50	$18.06	$21.32	$21.32	5,755,673
2019-09-09	$17.23	$19.97	$17.15	$19.47	$19.47	4,128,299
2019-09-06	$16.30	$17.14	$16.22	$16.90	$16.90	2,379,426
2019-09-05	$15.41	$16.24	$15.35	$16.14	$16.14	1,980,592
2019-09-04	$15.50	$15.87	$15.18	$15.35	$15.35	1,595,028
2019-09-03	$15.69	$16.18	$14.72	$15.07	$15.07	2,122,416
2019-08-30	$16.39	$16.62	$15.47	$15.73	$15.73	2,647,902
2019-08-29	$17.15	$17.30	$16.30	$16.38	$16.38	1,983,699
2019-08-28	$17.10	$17.41	$16.20	$16.95	$16.95	2,730,598
2019-08-27	$16.87	$18.21	$16.76	$17.12	$17.12	4,488,745
2019-08-26	$20.20	$20.45	$16.53	$16.75	$16.75	6,548,811
2019-08-23	$20.75	$21.59	$19.56	$19.89	$19.89	4,663,430
2019-08-22	$19.75	$22.95	$19.10	$21.12	$21.12	12,499,209
2019-08-21	$19.23	$20.40	$19.11	$19.50	$19.50	3,707,888
2019-08-20	$18.65	$20.40	$18.51	$19.08	$19.08	4,453,929
2019-08-19	$18.33	$19.46	$17.62	$18.90	$18.90	4,515,599
2019-08-16	$18.76	$18.99	$17.20	$18.11	$18.11	5,935,927
2019-08-15	$17.07	$19.75	$16.20	$18.46	$18.46	10,862,033
2019-08-14	$18.80	$19.48	$15.46	$15.97	$15.97	8,979,859
2019-08-13	$24.29	$24.29	$20.05	$20.58	$20.58	6,949,434
2019-08-12	$25.21	$26.46	$24.15	$24.97	$24.97	5,622,779
2019-08-09	$21.02	$25.42	$20.52	$25.19	$25.19	11,200,816
2019-08-08	$21.98	$22.29	$21.13	$21.29	$21.29	2,960,732
2019-08-07	$22.00	$22.29	$21.10	$22.09	$22.09	2,404,920
2019-08-06	$21.91	$22.54	$20.67	$22.04	$22.04	2,556,231
2019-08-05	$20.45	$22.58	$20.40	$21.60	$21.60	3,325,511
2019-08-02	$20.75	$21.44	$20.16	$21.13	$21.13	2,566,298
2019-08-01	$22.59	$23.20	$20.82	$21.27	$21.27	4,662,609
2019-07-31	$22.90	$23.48	$21.31	$22.52	$22.52	5,287,214
2019-07-30	$22.83	$23.86	$21.75	$22.88	$22.88	9,456,815
2019-07-29	$20.04	$22.29	$20.04	$22.08	$22.08	8,726,066
2019-07-26	$19.33	$20.25	$19.09	$20.05	$20.05	3,908,688
2019-07-25	$19.37	$20.50	$18.72	$19.21	$19.21	6,796,167
2019-07-24	$18.10	$19.22	$18.04	$19.11	$19.11	3,252,553
2019-07-23	$17.74	$18.41	$17.39	$18.39	$18.39	3,271,649
2019-07-22	$17.74	$17.95	$16.26	$17.75	$17.75	5,643,332
2019-07-19	$18.70	$19.08	$17.48	$17.54	$17.54	5,816,078
2019-07-18	$18.75	$20.02	$18.41	$18.69	$18.69	8,601,370
2019-07-17	$17.60	$19.10	$17.42	$18.94	$18.94	7,226,196
2019-07-16	$17.78	$18.68	$17.30	$17.76	$17.76	6,419,547
2019-07-15	$18.82	$19.07	$17.05	$17.22	$17.22	7,733,598
2019-07-12	$18.00	$19.75	$17.76	$19.01	$19.01	10,253,153
2019-07-11	$18.39	$18.39	$17.21	$17.82	$17.82	4,985,386
2019-07-10	$17.45	$18.86	$17.38	$18.39	$18.39	11,405,146
2019-07-09	$17.04	$19.26	$16.62	$17.15	$17.15	18,994,787
2019-07-08	$15.00	$16.72	$14.29	$16.64	$16.64	8,209,374
2019-07-05	$14.59	$15.38	$14.00	$14.72	$14.72	4,280,038
2019-07-03	$14.31	$15.32	$14.03	$14.78	$14.78	6,947,502
2019-07-02	$12.63	$14.74	$12.20	$14.32	$14.32	6,750,636
2019-07-01	$13.50	$13.64	$12.62	$12.70	$12.70	3,212,314
2019-06-28	$13.40	$13.92	$12.75	$13.60	$13.60	5,737,617
2019-06-27	$12.77	$14.75	$12.12	$13.02	$13.02	12,226,371
2019-06-26	$11.01	$13.88	$10.80	$13.50	$13.50	13,982,463
2019-06-25	$11.11	$11.48	$10.76	$10.76	$10.76	2,200,627
2019-06-24	$11.83	$11.97	$10.81	$11.05	$11.05	5,506,912
2019-06-21	$10.33	$12.09	$9.82	$11.57	$11.57	12,431,895
2019-06-20	$10.41	$10.96	$9.86	$10.02	$10.02	1,645,343
2019-06-19	$9.98	$10.53	$9.76	$10.33	$10.33	1,330,989
2019-06-18	$9.75	$10.27	$9.68	$9.91	$9.91	1,598,225
2019-06-17	$9.52	$10.04	$9.52	$9.75	$9.75	1,079,012
2019-06-14	$9.80	$10.01	$9.33	$9.48	$9.48	985,673
2019-06-13	$10.10	$10.42	$9.80	$9.86	$9.86	1,210,422
2019-06-12	$10.00	$10.14	$9.82	$10.06	$10.06	786,327
2019-06-11	$9.65	$10.34	$9.65	$10.08	$10.08	1,189,452
2019-06-10	$9.53	$9.90	$9.44	$9.58	$9.58	936,029
2019-06-07	$9.39	$9.60	$8.96	$9.49	$9.49	1,398,319
2019-06-06	$9.77	$9.89	$9.26	$9.40	$9.40	1,011,517
2019-06-05	$10.23	$10.30	$9.70	$9.77	$9.77	923,083
2019-06-04	$9.95	$10.38	$9.95	$10.21	$10.21	694,530
2019-06-03	$9.36	$10.14	$9.19	$9.91	$9.91	1,158,852
2019-05-31	$9.64	$9.65	$9.06	$9.55	$9.55	1,264,784
2019-05-30	$10.03	$10.17	$9.63	$9.68	$9.68	1,143,973
2019-05-29	$10.19	$10.30	$9.78	$10.05	$10.05	1,260,655
2019-05-28	$10.71	$11.06	$10.13	$10.19	$10.19	992,120
2019-05-24	$10.63	$10.90	$10.53	$10.69	$10.69	931,457
2019-05-23	$10.74	$11.08	$10.33	$10.53	$10.53	1,180,221
2019-05-22	$11.01	$11.54	$10.85	$10.88	$10.88	1,161,460
2019-05-21	$10.30	$11.44	$10.05	$11.19	$11.19	3,885,552
2019-05-20	$10.31	$10.79	$9.42	$9.90	$9.90	2,786,491
2019-05-17	$10.40	$10.86	$10.16	$10.61	$10.61	4,119,811
2019-05-16	$10.91	$10.91	$9.98	$10.11	$10.11	6,284,399
2019-05-15	$12.76	$12.90	$10.64	$10.87	$10.87	6,928,979
2019-05-14	$12.81	$13.09	$12.44	$12.89	$12.89	2,243,322
2019-05-13	$13.47	$14.02	$12.30	$12.43	$12.43	3,537,779
2019-05-10	$13.38	$13.93	$12.67	$13.77	$13.77	3,189,108
2019-05-09	$12.28	$14.18	$11.65	$13.43	$13.43	5,039,858
2019-05-08	$12.54	$12.64	$12.07	$12.07	$12.07	1,644,303
2019-05-07	$12.88	$13.19	$12.42	$12.54	$12.54	1,122,566
2019-05-06	$12.62	$13.24	$12.58	$12.99	$12.99	1,416,881
2019-05-03	$13.36	$13.53	$12.81	$12.88	$12.88	2,322,484
2019-05-02	$12.46	$13.68	$12.22	$13.04	$13.04	2,435,643
2019-05-01	$13.27	$13.32	$12.40	$12.41	$12.41	1,718,132
2019-04-30	$13.19	$13.62	$13.05	$13.18	$13.18	1,244,227
2019-04-29	$13.05	$13.65	$12.94	$13.10	$13.10	2,044,870
2019-04-26	$13.08	$13.32	$12.89	$13.07	$13.07	1,540,852
2019-04-25	$13.57	$13.77	$13.02	$13.12	$13.12	1,411,697
2019-04-24	$13.84	$14.04	$13.58	$13.72	$13.72	1,034,195
2019-04-23	$13.90	$14.29	$13.56	$13.81	$13.81	2,112,727
2019-04-22	$14.88	$15.10	$13.79	$13.86	$13.86	2,267,220
2019-04-18	$15.42	$16.07	$14.80	$14.98	$14.98	1,772,382
2019-04-17	$15.58	$15.95	$15.27	$15.52	$15.52	1,332,785
2019-04-16	$15.12	$15.79	$14.57	$15.55	$15.55	1,453,667
2019-04-15	$16.24	$16.24	$14.98	$15.09	$15.09	1,309,058
2019-04-12	$16.16	$16.43	$15.94	$16.25	$16.25	846,151
2019-04-11	$16.25	$16.37	$15.86	$16.11	$16.11	1,368,016
2019-04-10	$15.71	$16.72	$15.36	$16.56	$16.56	2,331,464
2019-04-09	$16.82	$16.86	$15.52	$15.71	$15.71	2,851,601
2019-04-08	$16.77	$17.37	$16.63	$16.91	$16.91	1,605,040
2019-04-05	$16.80	$17.54	$16.58	$16.87	$16.87	2,235,322
2019-04-04	$17.18	$17.45	$16.50	$16.89	$16.89	1,882,801
2019-04-03	$16.40	$17.33	$16.18	$16.89	$16.89	3,468,696
2019-04-02	$17.22	$17.50	$16.10	$16.17	$16.17	3,983,755
2019-04-01	$16.82	$17.06	$15.93	$16.22	$16.22	1,897,857
2019-03-29	$16.36	$16.80	$16.25	$16.62	$16.62	1,704,832
2019-03-28	$16.51	$16.75	$15.90	$16.21	$16.21	1,487,096
2019-03-27	$17.99	$18.42	$15.90	$16.47	$16.47	4,275,789
2019-03-26	$18.33	$18.61	$17.75	$17.91	$17.91	1,338,232
2019-03-25	$18.35	$18.37	$16.99	$18.11	$18.11	2,233,149
2019-03-22	$19.23	$19.50	$18.35	$18.41	$18.41	1,403,464
2019-03-21	$19.66	$19.91	$19.28	$19.50	$19.50	1,176,388
2019-03-20	$18.99	$19.94	$18.94	$19.63	$19.63	1,356,883
2019-03-19	$19.27	$19.60	$19.07	$19.23	$19.23	1,185,768
2019-03-18	$19.16	$20.29	$17.68	$19.28	$19.28	4,354,916
2019-03-15	$20.20	$21.09	$19.94	$20.44	$20.44	2,051,955
2019-03-14	$21.08	$21.15	$19.83	$19.95	$19.95	1,362,496
2019-03-13	$21.88	$22.07	$21.06	$21.22	$21.22	1,375,479
2019-03-12	$22.01	$22.30	$21.33	$21.93	$21.93	911,203
2019-03-11	$21.48	$22.11	$21.21	$21.90	$21.90	1,382,026
2019-03-08	$20.79	$21.65	$20.65	$21.43	$21.43	1,018,231
2019-03-07	$22.35	$22.35	$20.61	$21.36	$21.36	1,739,457
2019-03-06	$22.40	$23.35	$21.52	$21.99	$21.99	3,187,380
2019-03-05	$21.20	$22.61	$20.73	$22.00	$22.00	3,626,697
2019-03-04	$21.05	$21.50	$19.88	$21.08	$21.08	2,806,278
2019-03-01	$19.16	$21.89	$18.55	$21.06	$21.06	4,288,188
2019-02-28	$20.12	$20.70	$19.15	$19.81	$19.81	2,244,565
2019-02-27	$17.72	$21.50	$17.51	$20.08	$20.08	6,312,360
2019-02-26	$18.04	$18.34	$17.41	$17.78	$17.78	2,575,994
2019-02-25	$19.95	$19.96	$18.03	$18.06	$18.06	3,451,275
2019-02-22	$20.65	$21.00	$19.64	$19.89	$19.89	2,671,072
2019-02-21	$21.93	$22.06	$19.60	$20.00	$20.00	3,284,434
2019-02-20	$22.25	$22.47	$21.07	$22.06	$22.06	3,429,626
2019-02-19	$20.27	$22.86	$20.00	$22.15	$22.15	6,216,993
2019-02-15	$19.18	$19.92	$18.95	$19.73	$19.73	1,656,976
2019-02-14	$19.01	$20.45	$18.35	$19.17	$19.17	3,728,144
2019-02-13	$18.97	$19.13	$18.28	$18.70	$18.70	1,264,951
2019-02-12	$18.49	$19.39	$18.24	$19.02	$19.02	1,789,442
2019-02-11	$20.32	$20.40	$18.06	$18.41	$18.41	3,607,673
2019-02-08	$19.40	$21.11	$19.06	$20.36	$20.36	3,549,157
2019-02-07	$19.78	$20.29	$19.25	$19.49	$19.49	2,355,125
2019-02-06	$18.46	$20.50	$18.08	$20.26	$20.26	5,958,359
2019-02-05	$17.76	$18.95	$17.76	$18.41	$18.41	1,697,291
2019-02-04	$17.73	$18.69	$17.51	$17.81	$17.81	1,697,537
2019-02-01	$17.41	$17.69	$16.37	$17.55	$17.55	2,642,696
2019-01-31	$17.87	$18.93	$17.28	$17.35	$17.35	2,247,640
2019-01-30	$17.74	$18.40	$17.23	$18.03	$18.03	2,651,845
2019-01-29	$19.25	$19.60	$17.20	$17.71	$17.71	3,512,894
2019-01-28	$18.00	$19.80	$17.20	$19.15	$19.15	5,652,989
2019-01-25	$16.27	$19.52	$15.61	$18.38	$18.38	10,150,502
2019-01-24	$14.43	$15.99	$14.31	$15.81	$15.81	2,222,059
2019-01-23	$14.26	$14.61	$13.85	$14.39	$14.39	1,994,065
2019-01-22	$14.99	$15.94	$13.92	$14.20	$14.20	4,809,574
2019-01-18	$13.64	$15.60	$13.42	$15.13	$15.13	5,474,267
2019-01-17	$14.05	$14.11	$13.33	$13.61	$13.61	1,183,852
2019-01-16	$14.55	$14.90	$13.90	$14.11	$14.11	1,602,160
2019-01-15	$14.17	$14.77	$14.17	$14.64	$14.64	917,839
2019-01-14	$15.03	$15.23	$14.16	$14.18	$14.18	922,626
2019-01-11	$15.01	$15.39	$14.64	$15.27	$15.27	715,748
2019-01-10	$14.90	$15.18	$14.05	$15.05	$15.05	1,633,083
2019-01-09	$15.74	$16.23	$15.48	$15.64	$15.64	832,750
2019-01-08	$15.40	$16.36	$14.77	$15.76	$15.76	1,391,223
2019-01-07	$14.65	$15.54	$14.45	$15.28	$15.28	1,457,598
2019-01-04	$13.36	$14.97	$13.25	$14.26	$14.26	1,708,378
2019-01-03	$13.98	$14.46	$13.15	$13.25	$13.25	1,396,253
2019-01-02	$13.31	$14.46	$13.10	$14.13	$14.13	1,238,476
2018-12-31	$14.40	$14.55	$13.21	$13.58	$13.58	1,984,732
2018-12-28	$14.86	$15.21	$14.04	$14.28	$14.28	1,512,738
2018-12-27	$14.58	$15.21	$14.09	$14.90	$14.90	1,522,545
2018-12-26	$14.00	$15.07	$13.04	$15.04	$15.04	1,614,381
2018-12-24	$12.89	$14.12	$12.76	$13.73	$13.73	1,083,529
2018-12-21	$13.66	$13.98	$12.73	$13.09	$13.09	1,797,892
2018-12-20	$13.15	$14.25	$12.96	$13.58	$13.58	2,498,706
2018-12-19	$12.75	$13.96	$12.33	$13.08	$13.08	3,365,856
2018-12-18	$13.81	$13.81	$12.33	$12.74	$12.74	3,483,207
2018-12-17	$16.64	$16.65	$13.14	$13.51	$13.51	7,690,741
2018-12-14	$17.74	$18.29	$17.08	$17.22	$17.22	1,064,766
2018-12-13	$19.16	$19.19	$17.85	$17.98	$17.98	1,094,105
2018-12-12	$18.83	$20.11	$18.81	$19.10	$19.10	1,052,875
2018-12-11	$19.06	$19.40	$18.35	$18.79	$18.79	1,219,889
2018-12-10	$17.27	$19.00	$17.27	$18.86	$18.86	1,238,485
2018-12-07	$19.00	$19.68	$17.35	$17.37	$17.37	1,369,063
2018-12-06	$18.81	$19.22	$18.27	$19.13	$19.13	1,021,205
2018-12-04	$19.59	$20.17	$18.85	$19.26	$19.26	1,164,928
2018-12-03	$20.06	$20.18	$18.99	$19.79	$19.79	914,225
2018-11-30	$18.94	$20.04	$18.55	$19.56	$19.56	1,423,300
2018-11-29	$18.39	$19.10	$17.96	$18.92	$18.92	1,497,684
2018-11-28	$18.45	$19.45	$18.13	$18.39	$18.39	2,149,599
2018-11-27	$17.47	$18.46	$17.07	$17.94	$17.94	2,198,881
2018-11-26	$19.75	$19.87	$17.02	$17.56	$17.56	5,859,660
2018-11-23	$17.90	$21.95	$17.90	$20.93	$20.93	6,272,074
2018-11-21	$17.18	$17.75	$16.89	$16.98	$16.98	915,146
2018-11-20	$16.58	$18.10	$16.38	$16.88	$16.88	1,830,546
2018-11-19	$17.04	$17.64	$16.42	$17.25	$17.25	1,180,294
2018-11-16	$17.26	$17.61	$16.91	$17.19	$17.19	1,323,604
2018-11-15	$16.69	$17.62	$16.66	$17.53	$17.53	975,778
2018-11-14	$17.95	$18.67	$16.60	$16.95	$16.95	1,888,236
2018-11-13	$17.68	$17.99	$16.57	$17.79	$17.79	1,863,030
2018-11-12	$17.05	$18.05	$16.59	$17.76	$17.76	1,884,193
2018-11-09	$19.60	$20.46	$16.72	$17.21	$17.21	3,124,829
2018-11-08	$20.46	$20.53	$19.95	$20.36	$20.36	1,260,028
2018-11-07	$19.93	$20.77	$19.13	$20.58	$20.58	1,584,616
2018-11-06	$19.80	$20.48	$19.47	$19.52	$19.52	1,302,712
2018-11-05	$22.07	$22.50	$19.64	$19.80	$19.80	1,207,727
2018-11-02	$21.62	$22.49	$21.43	$22.08	$22.08	1,253,083
2018-11-01	$20.06	$21.98	$19.87	$21.55	$21.55	1,261,509
2018-10-31	$20.18	$20.57	$19.43	$20.12	$20.12	1,194,357
2018-10-30	$19.31	$20.20	$19.11	$19.91	$19.91	1,708,481
2018-10-29	$20.06	$20.45	$18.99	$19.51	$19.51	1,356,597
2018-10-26	$20.60	$21.11	$19.80	$19.88	$19.88	1,732,430
2018-10-25	$20.31	$21.61	$19.90	$21.14	$21.14	1,254,285
2018-10-24	$21.57	$21.91	$20.04	$20.05	$20.05	1,068,978
2018-10-23	$20.30	$22.34	$19.87	$21.62	$21.62	2,210,334
2018-10-22	$23.50	$23.76	$20.75	$21.21	$21.21	2,739,992
2018-10-19	$25.40	$25.69	$23.20	$23.20	$23.20	1,465,427
2018-10-18	$27.11	$27.29	$24.94	$25.18	$25.18	1,473,571
2018-10-17	$27.30	$27.43	$26.05	$27.36	$27.36	1,071,904
2018-10-16	$26.82	$27.48	$26.70	$27.30	$27.30	1,154,869
2018-10-15	$26.25	$27.07	$25.77	$26.77	$26.77	929,114
2018-10-12	$25.38	$26.44	$24.77	$26.40	$26.40	1,254,312
2018-10-11	$25.15	$25.89	$24.14	$24.86	$24.86	1,809,744
2018-10-10	$26.41	$26.57	$25.54	$25.63	$25.63	1,389,220
2018-10-09	$26.25	$27.39	$25.82	$26.84	$26.84	966,361
2018-10-08	$26.79	$27.17	$25.53	$26.37	$26.37	1,095,151
2018-10-05	$27.20	$27.44	$25.86	$26.48	$26.48	1,501,544
2018-10-04	$26.68	$27.69	$26.35	$27.26	$27.26	1,381,762
2018-10-03	$26.78	$27.05	$26.23	$26.46	$26.46	832,613
2018-10-02	$28.22	$28.57	$26.36	$26.55	$26.55	2,193,582
2018-10-01	$27.88	$28.95	$27.22	$28.37	$28.37	1,751,642
2018-09-28	$27.90	$28.80	$26.80	$27.70	$27.70	2,310,042
2018-09-27	$26.70	$27.95	$26.70	$27.85	$27.85	1,027,089
2018-09-26	$26.55	$27.00	$26.40	$26.75	$26.75	838,536
2018-09-25	$27.00	$27.10	$26.23	$26.35	$26.35	1,100,812
2018-09-24	$26.55	$27.35	$26.15	$26.95	$26.95	1,399,000
2018-09-21	$27.05	$28.25	$26.84	$27.10	$27.10	2,436,104
2018-09-20	$26.45	$26.95	$25.95	$26.55	$26.55	1,044,499
2018-09-19	$26.10	$26.65	$25.70	$26.35	$26.35	928,696
2018-09-18	$25.60	$26.75	$25.55	$26.25	$26.25	992,242
2018-09-17	$27.65	$27.65	$25.55	$25.70	$25.70	1,428,769
2018-09-14	$27.30	$28.05	$26.50	$27.43	$27.43	1,464,558
2018-09-13	$27.45	$28.45	$26.86	$27.25	$27.25	1,593,093
2018-09-12	$26.60	$27.45	$26.45	$27.05	$27.05	1,274,568
2018-09-11	$25.10	$27.25	$24.80	$26.80	$26.80	2,124,022
2018-09-10	$27.30	$27.35	$25.30	$25.95	$25.95	2,656,019
2018-09-07	$25.10	$26.25	$24.75	$26.00	$26.00	2,161,693
2018-09-06	$26.85	$27.45	$24.85	$25.23	$25.23	2,775,725
2018-09-05	$30.00	$30.15	$26.85	$27.50	$27.50	2,853,698
2018-09-04	$29.55	$30.85	$29.03	$30.65	$30.65	1,792,291
2018-08-31	$28.65	$29.55	$28.30	$29.20	$29.20	1,348,513
2018-08-30	$29.70	$30.00	$28.63	$28.75	$28.75	1,692,948
2018-08-29	$30.80	$31.00	$29.95	$29.95	$29.95	1,478,286
2018-08-28	$29.45	$30.85	$28.80	$30.63	$30.63	3,059,648
2018-08-27	$30.75	$31.05	$28.85	$29.25	$29.25	2,325,723
2018-08-24	$30.65	$31.20	$30.45	$30.65	$30.65	1,225,228
2018-08-23	$30.65	$31.30	$30.10	$30.45	$30.45	1,405,309
2018-08-22	$30.75	$31.40	$30.30	$30.80	$30.80	1,847,559
2018-08-21	$29.95	$30.80	$29.30	$30.65	$30.65	2,312,084
2018-08-20	$30.05	$31.55	$29.75	$29.90	$29.90	2,476,269
2018-08-17	$30.15	$31.05	$29.55	$30.03	$30.03	2,221,771
2018-08-16	$31.90	$32.40	$30.05	$30.25	$30.25	3,881,981
2018-08-15	$33.00	$33.85	$30.15	$30.45	$30.45	4,163,674
2018-08-14	$36.00	$36.00	$32.50	$32.90	$32.90	4,058,948
2018-08-13	$41.70	$42.20	$35.15	$35.70	$35.70	5,459,342
2018-08-10	$46.95	$48.00	$41.60	$41.65	$41.65	9,781,782
2018-08-09	$36.90	$39.65	$36.90	$38.60	$38.60	2,896,201
2018-08-08	$38.15	$38.40	$36.68	$36.95	$36.95	757,822
2018-08-07	$38.15	$38.80	$37.60	$38.40	$38.40	1,127,246
2018-08-06	$36.10	$38.75	$35.32	$38.15	$38.15	1,344,599
2018-08-03	$36.40	$36.85	$35.60	$36.25	$36.25	930,002
2018-08-02	$35.15	$36.30	$34.90	$36.15	$36.15	1,031,096
2018-08-01	$35.70	$36.65	$35.00	$35.50	$35.50	767,382
2018-07-31	$35.80	$36.55	$34.60	$35.65	$35.65	753,643
2018-07-30	$36.90	$37.35	$35.66	$35.95	$35.95	1,031,863
2018-07-27	$38.50	$38.60	$36.10	$37.20	$37.20	1,198,774
2018-07-26	$37.95	$39.20	$37.80	$38.60	$38.60	923,277
2018-07-25	$36.45	$38.25	$35.45	$38.20	$38.20	1,082,798
2018-07-24	$38.55	$39.85	$36.00	$36.45	$36.45	2,136,131
2018-07-23	$39.15	$39.20	$37.00	$37.50	$37.50	1,385,756
2018-07-20	$39.90	$40.75	$38.60	$38.80	$38.80	1,558,191
2018-07-19	$39.90	$40.80	$38.25	$40.05	$40.05	2,620,551
2018-07-18	$42.85	$43.55	$39.80	$39.90	$39.90	3,564,840
2018-07-17	$38.40	$43.75	$37.85	$43.05	$43.05	3,262,837
2018-07-16	$38.75	$39.51	$38.13	$38.95	$38.95	1,112,064
2018-07-13	$38.20	$39.80	$38.00	$38.85	$38.85	1,040,046
2018-07-12	$37.55	$38.15	$36.92	$38.05	$38.05	848,501
2018-07-11	$37.10	$37.75	$36.55	$37.25	$37.25	652,034
2018-07-10	$37.45	$38.10	$36.80	$37.55	$37.55	1,178,441
2018-07-09	$36.80	$38.20	$36.10	$37.30	$37.30	1,291,213
2018-07-06	$36.50	$37.55	$36.12	$36.80	$36.80	1,020,829
2018-07-05	$37.10	$37.20	$35.00	$36.85	$36.85	1,718,300
2018-07-03	$34.45	$37.60	$34.35	$37.00	$37.00	2,267,062
2018-07-02	$33.80	$34.85	$32.50	$33.95	$33.95	1,773,835
2018-06-29	$30.15	$35.30	$30.15	$33.65	$33.65	3,636,302
2018-06-28	$29.30	$30.40	$28.15	$29.90	$29.90	1,391,347
2018-06-27	$30.70	$31.20	$28.75	$29.25	$29.25	1,090,729
2018-06-26	$30.95	$31.20	$30.30	$30.60	$30.60	1,083,327
2018-06-25	$33.10	$33.35	$30.10	$30.55	$30.55	1,936,975
2018-06-22	$36.30	$36.55	$33.20	$33.45	$33.45	2,309,292
2018-06-21	$39.10	$39.70	$36.00	$36.15	$36.15	1,772,777
2018-06-20	$39.20	$39.75	$38.50	$38.95	$38.95	980,179
2018-06-19	$38.80	$39.30	$37.10	$38.75	$38.75	1,106,250
2018-06-18	$38.55	$41.30	$38.20	$39.50	$39.50	1,469,865
2018-06-15	$39.00	$39.95	$38.30	$38.90	$38.90	1,351,841
2018-06-14	$38.35	$40.95	$37.75	$39.45	$39.45	2,611,444
2018-06-13	$38.40	$38.75	$37.20	$38.20	$38.20	1,302,436
2018-06-12	$35.50	$39.60	$35.47	$38.43	$38.43	2,075,558
2018-06-11	$34.80	$35.70	$34.55	$35.55	$35.55	620,111
2018-06-08	$34.45	$35.95	$34.35	$35.35	$35.35	818,584
2018-06-07	$35.80	$36.50	$33.85	$34.60	$34.60	983,953
2018-06-06	$35.85	$35.95	$34.44	$35.55	$35.55	814,454
2018-06-05	$33.80	$36.25	$33.56	$35.85	$35.85	1,045,945
2018-06-04	$34.30	$34.80	$32.75	$33.90	$33.90	1,392,404
2018-06-01	$33.60	$34.90	$33.55	$34.00	$34.00	897,577
2018-05-31	$34.00	$34.70	$33.00	$33.43	$33.43	919,826
2018-05-30	$33.25	$33.93	$32.55	$33.80	$33.80	1,312,515
2018-05-29	$32.65	$33.55	$32.15	$33.35	$33.35	1,073,157
2018-05-25	$35.35	$35.63	$33.30	$33.30	$33.30	1,786,319
2018-05-24	$36.50	$36.80	$35.35	$35.50	$35.50	824,266
2018-05-23	$36.05	$36.85	$35.83	$36.50	$36.50	602,799
2018-05-22	$37.80	$37.95	$35.65	$36.25	$36.25	1,589,830
2018-05-21	$38.20	$38.85	$37.00	$37.30	$37.30	664,371
2018-05-18	$37.35	$38.40	$36.85	$37.90	$37.90	801,793
2018-05-17	$38.00	$38.95	$36.70	$37.35	$37.35	1,263,766
2018-05-16	$39.65	$40.10	$37.45	$37.90	$37.90	1,564,375
2018-05-15	$38.80	$40.50	$37.80	$39.80	$39.80	1,214,681
2018-05-14	$36.85	$40.00	$36.84	$39.55	$39.55	1,725,598
2018-05-11	$35.55	$36.90	$35.40	$36.55	$36.55	1,156,429
2018-05-10	$35.75	$36.70	$34.50	$35.50	$35.50	1,267,448
2018-05-09	$37.30	$41.45	$33.65	$35.65	$35.65	3,675,171
2018-05-08	$37.50	$38.60	$37.05	$38.15	$38.15	1,329,339
2018-05-07	$37.60	$39.20	$37.20	$37.65	$37.65	1,224,881
2018-05-04	$38.70	$38.85	$37.00	$37.65	$37.65	1,388,923
2018-05-03	$38.75	$39.80	$37.70	$38.95	$38.95	739,525
2018-05-02	$38.15	$39.80	$38.15	$38.95	$38.95	1,004,130
2018-05-01	$37.60	$38.30	$36.85	$38.25	$38.25	892,700
2018-04-30	$37.15	$38.70	$37.00	$38.10	$38.10	1,095,437
2018-04-27	$37.10	$37.70	$36.50	$37.15	$37.15	822,816
2018-04-26	$34.90	$37.86	$34.75	$37.25	$37.25	1,233,393
2018-04-25	$35.60	$35.70	$33.85	$34.45	$34.45	1,216,952
2018-04-24	$37.25	$39.20	$35.55	$35.75	$35.75	1,985,700
2018-04-23	$37.05	$37.80	$36.25	$37.05	$37.05	787,699
2018-04-20	$36.85	$38.10	$36.40	$36.65	$36.65	1,174,624
2018-04-19	$37.55	$37.95	$36.30	$36.85	$36.85	864,278
2018-04-18	$37.55	$38.69	$37.30	$37.70	$37.70	896,307
2018-04-17	$37.40	$37.95	$36.95	$37.60	$37.60	1,174,352
2018-04-16	$37.35	$37.55	$35.88	$36.95	$36.95	1,297,648
2018-04-13	$40.60	$41.50	$36.80	$37.40	$37.40	2,593,841
2018-04-12	$37.50	$39.93	$37.50	$39.20	$39.20	3,532,422
2018-04-11	$36.90	$38.50	$36.25	$36.30	$36.30	2,039,595
2018-04-10	$36.55	$38.20	$35.85	$37.40	$37.40	2,163,852
2018-04-09	$35.95	$36.55	$34.75	$35.85	$35.85	1,814,113
2018-04-06	$34.85	$37.25	$34.50	$35.85	$35.85	2,434,764
2018-04-05	$35.50	$35.85	$34.15	$35.53	$35.53	1,811,629
2018-04-04	$31.00	$36.40	$30.75	$35.65	$35.65	2,986,239
2018-04-03	$33.50	$34.25	$31.40	$32.45	$32.45	4,286,157
2018-04-02	$34.90	$35.45	$32.05	$32.85	$32.85	3,561,247
2018-03-29	$38.75	$38.90	$36.15	$36.25	$36.25	3,093,124
2018-03-28	$37.95	$38.75	$35.55	$36.60	$36.60	3,338,902
2018-03-27	$40.20	$41.20	$37.25	$37.93	$37.93	4,935,964
2018-03-26	$45.25	$45.85	$43.50	$44.60	$44.60	1,622,780
2018-03-23	$45.25	$46.70	$43.75	$45.20	$45.20	1,617,491
2018-03-22	$46.35	$47.30	$45.10	$45.25	$45.25	1,962,923
2018-03-21	$46.70	$48.40	$46.50	$47.80	$47.80	1,771,992
2018-03-20	$47.65	$48.30	$45.68	$46.45	$46.45	2,355,242
2018-03-19	$44.70	$48.85	$43.70	$47.80	$47.80	4,217,141
2018-03-16	$40.80	$46.55	$40.30	$45.70	$45.70	7,566,956
2018-03-15	$47.80	$48.75	$44.55	$48.20	$48.20	4,921,990
2018-03-14	$51.85	$51.95	$47.50	$48.50	$48.50	4,219,300
2018-03-13	$57.20	$58.30	$51.85	$52.10	$52.10	3,846,497
2018-03-12	$61.65	$62.10	$57.65	$57.85	$57.85	2,190,692
2018-03-09	$62.65	$63.50	$60.26	$61.10	$61.10	2,023,848
2018-03-08	$59.70	$63.45	$58.60	$63.05	$63.05	2,185,041
2018-03-07	$60.10	$62.35	$58.55	$60.05	$60.05	2,077,584
2018-03-06	$60.75	$62.82	$59.90	$61.15	$61.15	2,799,528
2018-03-05	$60.55	$61.10	$58.75	$60.55	$60.55	2,465,189
2018-03-02	$55.85	$61.15	$54.85	$60.55	$60.55	2,316,183
2018-03-01	$55.00	$58.70	$54.25	$57.75	$57.75	4,331,426
2018-02-28	$61.05	$62.88	$60.05	$60.40	$60.40	1,810,898
2018-02-27	$64.95	$65.70	$60.30	$60.90	$60.90	2,710,104
2018-02-26	$65.30	$66.75	$63.50	$64.40	$64.40	2,120,177
2018-02-23	$61.55	$64.75	$61.05	$63.75	$63.75	2,501,798
2018-02-22	$62.60	$63.77	$59.61	$61.05	$61.05	2,604,530
2018-02-21	$64.25	$66.35	$62.30	$63.45	$63.45	2,840,341
2018-02-20	$66.35	$68.90	$64.25	$64.95	$64.95	4,065,921
2018-02-16	$65.65	$68.40	$63.50	$64.15	$64.15	4,245,329
2018-02-15	$62.45	$67.65	$62.05	$67.10	$67.10	5,994,230
2018-02-14	$57.20	$59.70	$56.85	$59.35	$59.35	2,411,490
2018-02-13	$54.10	$57.75	$54.00	$56.65	$56.65	2,337,832
2018-02-12	$59.95	$60.24	$54.00	$55.65	$55.65	4,236,374
2018-02-09	$55.40	$60.00	$52.40	$58.60	$58.60	3,900,771
2018-02-08	$58.55	$58.70	$53.85	$53.95	$53.95	3,340,477
2018-02-07	$56.75	$60.80	$55.45	$56.15	$56.15	4,480,396
2018-02-06	$48.85	$57.00	$48.55	$55.00	$55.00	4,841,377
2018-02-05	$52.35	$55.55	$48.60	$49.50	$49.50	4,989,626
2018-02-02	$66.25	$67.20	$55.10	$56.00	$56.00	6,091,978
2018-02-01	$66.10	$69.90	$65.55	$66.65	$66.65	3,042,893
2018-01-31	$72.25	$73.95	$67.10	$68.70	$68.70	3,778,079
2018-01-30	$74.45	$77.80	$70.55	$71.25	$71.25	3,640,577
2018-01-29	$74.85	$80.40	$73.70	$77.55	$77.55	3,580,377
2018-01-26	$72.05	$77.09	$72.00	$74.45	$74.45	2,814,749
2018-01-25	$79.80	$80.00	$73.60	$73.95	$73.95	3,690,345
2018-01-24	$79.85	$82.90	$77.60	$79.05	$79.05	4,244,050
2018-01-23	$77.60	$82.75	$75.40	$80.90	$80.90	6,898,224
2018-01-22	$75.80	$83.60	$75.75	$77.40	$77.40	7,819,331
2018-01-19	$73.10	$78.35	$71.40	$77.65	$77.65	5,529,226
2018-01-18	$76.15	$78.40	$70.45	$71.25	$71.25	5,343,832
2018-01-17	$67.35	$75.95	$66.70	$75.65	$75.65	5,328,357
2018-01-16	$75.00	$77.50	$68.30	$70.25	$70.25	7,442,179
2018-01-12	$81.30	$83.30	$78.00	$78.95	$78.95	4,422,141
2018-01-11	$79.95	$84.40	$78.50	$80.60	$80.60	4,595,896
2018-01-10	$78.30	$85.75	$77.95	$79.70	$79.70	6,034,043
2018-01-09	$86.55	$88.80	$79.00	$81.15	$81.15	6,289,029
2018-01-08	$84.00	$89.80	$80.15	$86.90	$86.90	7,604,021
2018-01-05	$78.95	$86.55	$76.60	$84.35	$84.35	10,964,053
2018-01-04	$72.75	$78.33	$69.10	$77.80	$77.80	7,340,841
2018-01-03	$65.50	$71.70	$62.90	$71.55	$71.55	4,343,268
2018-01-02	$64.10	$65.40	$61.10	$64.65	$64.65	2,470,382
2017-12-29	$65.70	$68.25	$63.85	$63.90	$63.90	1,896,221
2017-12-28	$65.65	$67.25	$64.85	$65.85	$65.85	1,848,550
2017-12-27	$68.80	$70.85	$67.50	$67.85	$67.85	2,118,802
2017-12-26	$67.75	$70.30	$65.50	$69.20	$69.20	3,426,516
2017-12-22	$59.20	$67.40	$58.00	$65.75	$65.75	6,279,272
2017-12-21	$68.95	$73.90	$66.15	$67.45	$67.45	5,339,817
2017-12-20	$74.25	$78.45	$69.00	$69.95	$69.95	5,467,258
2017-12-19	$73.45	$82.70	$68.05	$73.63	$73.63	10,644,688
2017-12-18	$69.00	$76.40	$65.75	$75.80	$75.80	8,682,451
2017-12-15	$61.40	$70.00	$60.65	$68.35	$68.35	7,929,969
2017-12-14	$62.00	$62.50	$57.15	$61.50	$61.50	5,382,606
2017-12-13	$52.15	$61.15	$51.10	$60.90	$60.90	6,158,212
2017-12-12	$59.10	$59.95	$52.25	$53.45	$53.45	6,409,400
2017-12-11	$49.75	$56.05	$48.55	$55.00	$55.00	5,542,919
2017-12-08	$46.50	$47.40	$44.25	$45.08	$45.08	1,939,236
2017-12-07	$42.50	$47.35	$41.79	$45.65	$45.65	3,042,401
2017-12-06	$45.50	$47.10	$42.30	$42.65	$42.65	3,034,711
2017-12-05	$46.25	$47.45	$45.10	$45.85	$45.85	2,712,794
2017-12-04	$44.20	$47.65	$43.75	$46.10	$46.10	4,301,035
2017-12-01	$48.75	$49.45	$42.20	$42.30	$42.30	4,685,339
2017-11-30	$51.40	$51.48	$44.50	$47.10	$47.10	6,604,741
2017-11-29	$59.50	$59.60	$50.60	$52.00	$52.00	3,607,584
2017-11-28	$59.15	$60.50	$55.30	$57.60	$57.60	3,426,779
2017-11-27	$64.65	$65.70	$57.55	$58.00	$58.00	3,681,585
2017-11-24	$62.90	$65.25	$60.83	$63.95	$63.95	1,697,102
2017-11-22	$61.00	$62.20	$56.85	$61.05	$61.05	2,820,568
2017-11-21	$56.75	$60.80	$55.75	$60.45	$60.45	3,107,710
2017-11-20	$52.60	$58.25	$52.25	$56.65	$56.65	3,005,571
2017-11-17	$55.90	$55.95	$52.10	$52.40	$52.40	2,317,920
2017-11-16	$50.75	$54.50	$50.10	$54.25	$54.25	3,146,602
2017-11-15	$51.65	$52.35	$48.25	$50.03	$50.03	3,323,686
2017-11-14	$55.85	$56.30	$49.83	$50.25	$50.25	3,399,780
2017-11-13	$52.15	$56.95	$51.60	$56.30	$56.30	3,730,642
2017-11-10	$51.95	$56.10	$49.95	$53.15	$53.15	6,601,694
2017-11-09	$46.00	$52.95	$43.30	$52.40	$52.40	6,612,410
2017-11-08	$41.00	$42.25	$39.60	$40.10	$40.10	2,505,567
2017-11-07	$40.55	$41.79	$39.15	$40.45	$40.45	1,697,548
2017-11-06	$44.10	$44.55	$40.35	$40.55	$40.55	1,996,019
2017-11-03	$44.00	$45.45	$42.95	$44.55	$44.55	2,076,207
2017-11-02	$46.55	$48.00	$43.10	$43.70	$43.70	3,209,268
2017-11-01	$46.80	$48.25	$44.45	$46.15	$46.15	3,117,195
2017-10-31	$45.45	$46.45	$43.50	$45.90	$45.90	3,189,666
2017-10-30	$44.50	$46.35	$43.40	$43.95	$43.95	3,433,016
2017-10-27	$46.65	$46.90	$41.55	$42.90	$42.90	4,610,296
2017-10-26	$40.90	$46.35	$40.55	$46.05	$46.05	4,431,715
2017-10-25	$41.75	$43.15	$37.60	$41.35	$41.35	5,442,537
2017-10-24	$35.95	$39.45	$34.95	$38.60	$38.60	3,139,061
2017-10-23	$37.65	$37.95	$34.60	$35.15	$35.15	2,866,795
2017-10-20	$35.00	$38.19	$35.00	$38.00	$38.00	3,283,113
2017-10-19	$34.60	$35.05	$32.80	$34.90	$34.90	1,478,202
2017-10-18	$34.45	$34.95	$32.20	$33.80	$33.80	1,928,253
2017-10-17	$30.80	$35.60	$30.70	$33.80	$33.80	3,655,046
2017-10-16	$29.95	$30.45	$29.35	$30.30	$30.30	1,147,320
2017-10-13	$30.25	$30.95	$28.95	$29.20	$29.20	1,003,054
2017-10-12	$28.85	$30.20	$28.55	$30.00	$30.00	1,223,863
2017-10-11	$28.85	$29.80	$28.10	$28.80	$28.80	817,177
2017-10-10	$31.00	$33.30	$27.58	$28.10	$28.10	5,119,013
2017-10-09	$30.70	$30.85	$29.85	$30.65	$30.65	684,618
2017-10-06	$28.70	$30.40	$28.15	$30.00	$30.00	796,484
2017-10-05	$29.80	$30.15	$28.10	$28.65	$28.65	712,441
2017-10-04	$30.90	$31.40	$29.30	$29.55	$29.55	797,868
2017-10-03	$30.35	$31.20	$29.60	$30.95	$30.95	852,989
2017-10-02	$30.10	$30.80	$28.50	$30.35	$30.35	1,165,102
2017-09-29	$29.20	$32.25	$28.45	$29.70	$29.70	2,275,179
2017-09-28	$29.85	$29.95	$27.45	$29.10	$29.10	2,004,703
2017-09-27	$25.10	$29.38	$24.70	$28.95	$28.95	2,821,404
2017-09-26	$23.75	$24.10	$23.10	$23.45	$23.45	325,447
2017-09-25	$24.30	$24.50	$23.15	$23.65	$23.65	418,665
2017-09-22	$24.40	$24.71	$23.60	$24.20	$24.20	545,018
2017-09-21	$24.55	$24.60	$24.10	$24.30	$24.30	141,725
2017-09-20	$24.60	$24.63	$24.20	$24.40	$24.40	215,205
2017-09-19	$24.80	$24.85	$24.30	$24.55	$24.55	294,315
2017-09-18	$24.90	$25.03	$24.35	$24.65	$24.65	305,261
2017-09-15	$24.75	$24.85	$24.20	$24.75	$24.75	368,059
2017-09-14	$25.00	$25.10	$24.37	$24.65	$24.65	273,948
2017-09-13	$24.30	$25.50	$24.00	$25.10	$25.10	713,616
2017-09-12	$24.40	$24.40	$23.85	$24.20	$24.20	317,031
2017-09-11	$23.95	$24.40	$23.70	$24.35	$24.35	214,769
2017-09-08	$24.05	$24.45	$23.65	$23.85	$23.85	321,878
2017-09-07	$23.95	$24.75	$23.60	$24.25	$24.25	560,810
2017-09-06	$24.05	$24.85	$23.75	$24.25	$24.25	470,295
2017-09-05	$23.65	$24.95	$23.30	$23.80	$23.80	799,788
2017-09-01	$22.10	$24.70	$22.10	$24.60	$24.60	1,504,597
2017-08-31	$21.90	$22.25	$21.55	$21.95	$21.95	300,021
2017-08-30	$21.45	$21.90	$21.00	$21.85	$21.85	304,858
2017-08-29	$20.90	$21.70	$20.90	$21.40	$21.40	430,482
2017-08-28	$20.50	$21.10	$20.05	$21.00	$21.00	212,751
2017-08-25	$19.60	$20.90	$19.37	$20.50	$20.50	474,736
2017-08-24	$19.60	$19.80	$19.25	$19.60	$19.60	134,979
2017-08-23	$19.35	$19.50	$19.05	$19.45	$19.45	112,021
2017-08-22	$19.55	$19.70	$19.20	$19.30	$19.30	153,188
2017-08-21	$19.60	$19.70	$18.90	$19.45	$19.45	353,164
2017-08-18	$18.95	$19.60	$18.75	$19.55	$19.55	318,276
2017-08-17	$18.50	$19.15	$18.35	$19.10	$19.10	305,461
2017-08-16	$19.05	$19.05	$18.40	$18.50	$18.50	220,649
2017-08-15	$19.15	$19.20	$18.60	$19.00	$19.00	364,989
2017-08-14	$19.75	$19.75	$18.95	$19.10	$19.10	393,623
2017-08-11	$19.40	$20.25	$18.75	$19.50	$19.50	943,220
2017-08-10	$18.25	$19.85	$18.00	$19.30	$19.30	691,996
2017-08-09	$17.60	$18.75	$17.15	$18.25	$18.25	448,323
2017-08-08	$17.15	$18.00	$16.90	$17.60	$17.60	368,923
2017-08-07	$17.00	$18.20	$16.55	$17.68	$17.68	280,564
2017-08-04	$14.30	$17.90	$14.30	$17.55	$17.55	721,825
2017-08-03	$15.00	$16.50	$15.00	$16.45	$16.45	258,481
2017-08-02	$16.20	$16.45	$15.50	$15.95	$15.95	274,463
2017-08-01	$15.75	$16.75	$15.75	$16.70	$16.70	180,814
2017-07-31	$16.35	$16.65	$16.00	$16.00	$16.00	195,316
2017-07-28	$16.05	$16.83	$16.05	$16.70	$16.70	125,599
2017-07-27	$16.35	$16.90	$16.35	$16.55	$16.55	124,231
2017-07-26	$16.00	$16.90	$16.00	$16.85	$16.85	115,356
2017-07-25	$16.15	$16.90	$16.10	$16.45	$16.45	114,733
2017-07-24	$15.90	$16.65	$15.90	$16.40	$16.40	112,978
2017-07-21	$16.15	$16.60	$16.05	$16.20	$16.20	109,627
2017-07-20	$17.15	$17.15	$16.50	$16.55	$16.55	162,991
2017-07-19	$16.95	$17.35	$16.45	$17.05	$17.05	84,504
2017-07-18	$16.05	$17.05	$15.80	$16.95	$16.95	243,217
2017-07-17	$16.15	$16.20	$15.70	$16.10	$16.10	110,761
2017-07-14	$16.00	$16.45	$15.75	$16.20	$16.20	49,133
2017-07-13	$15.70	$16.20	$15.50	$16.15	$16.15	72,413
2017-07-12	$15.55	$15.90	$15.28	$15.75	$15.75	86,246
2017-07-11	$15.95	$16.00	$15.30	$15.40	$15.40	123,347
2017-07-10	$16.15	$16.35	$15.80	$16.00	$16.00	102,307
2017-07-07	$16.00	$16.38	$15.73	$16.30	$16.30	98,286
2017-07-06	$16.10	$16.10	$15.75	$15.85	$15.85	83,543
2017-07-05	$16.20	$16.35	$15.65	$16.15	$16.15	84,091
2017-07-03	$16.35	$16.35	$15.65	$16.30	$16.30	80,776
2017-06-30	$16.30	$16.40	$16.10	$16.30	$16.30	57,182
2017-06-29	$16.40	$16.45	$16.00	$16.25	$16.25	81,071
2017-06-28	$16.15	$16.55	$16.00	$16.35	$16.35	73,608
2017-06-27	$16.25	$16.40	$16.00	$16.10	$16.10	96,313
2017-06-26	$16.50	$16.55	$16.25	$16.30	$16.30	185,858
2017-06-23	$16.50	$16.58	$16.00	$16.50	$16.50	338,152
2017-06-22	$16.45	$16.75	$16.33	$16.45	$16.45	92,948
2017-06-21	$16.55	$16.75	$16.20	$16.45	$16.45	119,029
2017-06-20	$16.40	$17.00	$16.00	$16.55	$16.55	334,631
2017-06-19	$15.75	$16.55	$15.75	$16.40	$16.40	156,725
2017-06-16	$15.10	$15.90	$14.95	$15.75	$15.75	187,008
2017-06-15	$15.15	$15.35	$14.85	$15.25	$15.25	64,495
2017-06-14	$15.40	$15.40	$14.75	$15.25	$15.25	68,376
2017-06-13	$15.05	$15.50	$14.80	$15.40	$15.40	113,592
2017-06-12	$14.85	$15.25	$14.65	$15.05	$15.05	101,302
2017-06-09	$15.05	$15.30	$14.75	$14.85	$14.85	77,759
2017-06-08	$14.50	$15.35	$14.45	$15.05	$15.05	110,516
2017-06-07	$14.50	$14.65	$14.20	$14.55	$14.55	86,328
2017-06-06	$14.40	$14.65	$14.25	$14.45	$14.45	58,458
2017-06-05	$14.30	$14.75	$14.15	$14.55	$14.55	126,497
2017-06-02	$14.50	$14.80	$14.30	$14.40	$14.40	102,415
2017-06-01	$14.15	$14.55	$13.90	$14.45	$14.45	70,261
2017-05-31	$14.10	$14.30	$13.75	$14.05	$14.05	88,560
2017-05-30	$14.35	$14.59	$14.05	$14.05	$14.05	149,077
2017-05-26	$14.30	$14.60	$13.85	$14.40	$14.40	61,523
2017-05-25	$14.20	$14.60	$13.85	$14.30	$14.30	73,360
2017-05-24	$14.25	$14.35	$14.10	$14.15	$14.15	52,104
2017-05-23	$14.75	$14.80	$14.25	$14.30	$14.30	66,865
2017-05-22	$14.45	$14.95	$14.45	$14.75	$14.75	96,759
2017-05-19	$14.55	$14.65	$14.20	$14.50	$14.50	82,365
2017-05-18	$14.15	$14.80	$14.00	$14.55	$14.55	93,333
2017-05-17	$14.60	$14.75	$14.15	$14.15	$14.15	103,924
2017-05-16	$15.05	$15.05	$14.75	$14.75	$14.75	80,579
2017-05-15	$15.40	$15.60	$14.95	$15.05	$15.05	83,054
2017-05-12	$15.45	$15.55	$15.10	$15.40	$15.40	136,167
2017-05-11	$15.55	$15.70	$15.00	$15.55	$15.55	71,031
2017-05-10	$15.10	$15.80	$15.00	$15.70	$15.70	80,874
2017-05-09	$15.25	$15.65	$15.05	$15.20	$15.20	115,525
2017-05-08	$15.50	$15.65	$15.15	$15.20	$15.20	137,894
2017-05-05	$14.70	$15.70	$14.60	$15.50	$15.50	216,812
2017-05-04	$17.05	$17.11	$15.00	$15.40	$15.40	362,709
2017-05-03	$17.20	$17.30	$16.80	$17.05	$17.05	60,470
2017-05-02	$17.40	$17.55	$17.25	$17.30	$17.30	50,009
2017-05-01	$17.40	$17.60	$17.25	$17.45	$17.45	81,425
2017-04-28	$17.45	$17.93	$17.20	$17.35	$17.35	303,924
2017-04-27	$17.50	$17.70	$17.43	$17.45	$17.45	37,746
2017-04-26	$17.40	$17.85	$17.40	$17.50	$17.50	54,335
2017-04-25	$17.55	$17.73	$17.40	$17.45	$17.45	45,529
2017-04-24	$17.40	$17.75	$17.40	$17.50	$17.50	39,887
2017-04-21	$17.50	$17.55	$17.20	$17.30	$17.30	52,822
2017-04-20	$17.45	$17.75	$17.40	$17.50	$17.50	44,756
2017-04-19	$17.60	$17.70	$17.35	$17.45	$17.45	45,727
2017-04-18	$17.60	$17.90	$17.30	$17.50	$17.50	57,253
2017-04-17	$17.80	$17.92	$17.55	$17.60	$17.60	78,996
2017-04-13	$17.75	$17.95	$17.70	$17.80	$17.80	38,656
2017-04-12	$18.05	$18.10	$17.63	$17.80	$17.80	32,530
2017-04-11	$17.70	$18.15	$17.70	$18.10	$18.10	47,370
2017-04-10	$17.35	$17.80	$17.35	$17.75	$17.75	41,139
2017-04-07	$17.25	$17.55	$17.25	$17.40	$17.40	22,338
2017-04-06	$17.25	$17.45	$17.15	$17.30	$17.30	38,874
2017-04-05	$17.65	$17.86	$17.15	$17.25	$17.25	59,078
2017-04-04	$17.20	$17.65	$17.20	$17.60	$17.60	54,453
2017-04-03	$17.15	$17.95	$17.05	$17.25	$17.25	47,541
2017-03-31	$17.05	$17.60	$17.05	$17.20	$17.20	119,065
2017-03-30	$17.00	$17.50	$16.80	$17.10	$17.10	112,600
2017-03-29	$17.00	$17.45	$16.85	$16.90	$16.90	58,635
2017-03-28	$17.05	$17.40	$16.99	$17.05	$17.05	24,511
2017-03-27	$16.80	$17.30	$16.80	$17.15	$17.15	27,890
2017-03-24	$16.95	$17.40	$16.90	$17.00	$17.00	33,324
2017-03-23	$17.05	$17.35	$16.90	$16.90	$16.90	53,290
2017-03-22	$17.45	$17.63	$16.80	$17.05	$17.05	56,132
2017-03-21	$18.00	$18.15	$17.50	$17.50	$17.50	47,030
2017-03-20	$18.05	$18.17	$17.60	$18.05	$18.05	48,022
2017-03-17	$17.70	$18.20	$17.55	$18.05	$18.05	111,816
2017-03-16	$17.55	$17.80	$17.45	$17.70	$17.70	45,705
2017-03-15	$17.40	$17.65	$17.05	$17.55	$17.55	62,103
2017-03-14	$17.20	$17.50	$17.05	$17.35	$17.35	43,285
2017-03-13	$17.45	$17.60	$17.15	$17.25	$17.25	27,650
2017-03-10	$17.55	$17.55	$17.20	$17.40	$17.40	55,244
2017-03-09	$17.55	$17.70	$17.25	$17.40	$17.40	40,635
2017-03-08	$17.70	$18.05	$17.50	$17.55	$17.55	35,557
2017-03-07	$17.50	$18.00	$16.75	$17.70	$17.70	62,385
2017-03-06	$17.90	$17.90	$16.65	$17.60	$17.60	46,974
2017-03-03	$18.50	$18.50	$17.85	$18.00	$18.00	67,982
2017-03-02	$18.45	$18.60	$18.25	$18.40	$18.40	85,892
2017-03-01	$18.75	$19.00	$18.25	$18.35	$18.35	98,669
2017-02-28	$18.35	$18.50	$18.25	$18.45	$18.45	79,728
2017-02-27	$18.15	$18.50	$17.98	$18.35	$18.35	110,634
2017-02-24	$17.85	$18.23	$17.70	$18.15	$18.15	122,272
2017-02-23	$18.20	$18.20	$17.70	$18.00	$18.00	164,728
2017-02-22	$18.25	$18.40	$18.10	$18.20	$18.20	178,019
2017-02-21	$18.60	$18.70	$18.20	$18.25	$18.25	140,980
2017-02-17	$18.55	$18.80	$18.30	$18.60	$18.60	107,317
2017-02-16	$18.40	$18.60	$18.30	$18.50	$18.50	90,767
2017-02-15	$18.30	$18.60	$18.30	$18.40	$18.40	59,004
2017-02-14	$18.00	$18.45	$17.90	$18.40	$18.40	90,272
2017-02-13	$18.00	$18.30	$17.90	$18.00	$18.00	85,923
2017-02-10	$17.70	$17.95	$17.60	$17.85	$17.85	58,478
2017-02-09	$17.30	$17.80	$17.10	$17.65	$17.65	157,408
2017-02-08	$17.10	$17.30	$16.70	$17.20	$17.20	99,130
2017-02-07	$16.15	$17.05	$16.15	$17.00	$17.00	330,809
2017-02-06	$16.80	$16.85	$15.95	$16.10	$16.10	3,003,355
2017-02-03	$17.00	$17.10	$16.50	$16.80	$16.80	145,110
2017-02-02	$17.50	$17.50	$16.75	$16.90	$16.90	185,071
2017-02-01	$18.90	$20.50	$17.10	$17.50	$17.50	1,067,277
2017-01-31	$16.55	$16.85	$16.40	$16.60	$16.60	93,649
2017-01-30	$16.75	$16.85	$16.40	$16.60	$16.60	46,352
2017-01-27	$16.40	$17.20	$16.30	$17.05	$17.05	79,290
2017-01-26	$16.45	$16.55	$16.20	$16.45	$16.45	30,497
2017-01-25	$16.38	$16.40	$16.10	$16.30	$16.30	81,366
2017-01-24	$15.60	$16.35	$15.60	$16.30	$16.30	50,636
2017-01-23	$16.25	$16.25	$15.75	$15.80	$15.80	56,606
2017-01-20	$16.20	$16.45	$16.10	$16.25	$16.25	30,222
2017-01-19	$16.45	$16.50	$16.05	$16.15	$16.15	45,317
2017-01-18	$16.80	$16.89	$16.35	$16.50	$16.50	148,074
2017-01-17	$16.90	$17.05	$16.75	$16.80	$16.80	29,602
2017-01-13	$16.65	$17.20	$16.58	$17.05	$17.05	29,932
2017-01-12	$17.00	$17.10	$16.60	$16.70	$16.70	47,082
2017-01-11	$17.10	$17.20	$17.00	$17.15	$17.15	27,415
2017-01-10	$17.00	$17.20	$16.85	$17.05	$17.05	48,811
2017-01-09	$17.10	$17.30	$16.80	$16.95	$16.95	44,689
2017-01-06	$17.45	$17.50	$17.00	$17.05	$17.05	27,851
2017-01-05	$17.80	$17.85	$17.45	$17.45	$17.45	48,524
2017-01-04	$17.80	$17.90	$17.50	$17.80	$17.80	32,715
2017-01-03	$17.75	$17.99	$17.45	$17.70	$17.70	47,642
2016-12-30	$17.45	$17.60	$17.25	$17.50	$17.50	30,956
2016-12-29	$17.55	$17.80	$17.35	$17.40	$17.40	22,779
2016-12-28	$17.80	$17.80	$17.45	$17.45	$17.45	25,234
2016-12-27	$17.45	$18.00	$17.45	$17.80	$17.80	20,671
2016-12-23	$17.85	$17.90	$17.40	$17.55	$17.55	23,799
2016-12-22	$18.35	$18.85	$17.80	$17.80	$17.80	23,775
2016-12-21	$19.15	$19.17	$17.95	$18.20	$18.20	60,579
2016-12-20	$18.90	$19.70	$18.81	$19.10	$19.10	126,945
2016-12-19	$18.20	$19.00	$17.80	$18.75	$18.75	106,817
2016-12-16	$18.00	$18.25	$17.85	$17.95	$17.95	114,944
2016-12-15	$17.70	$18.10	$17.55	$17.85	$17.85	57,140
2016-12-14	$17.80	$18.25	$17.55	$17.65	$17.65	63,623
2016-12-13	$16.80	$17.75	$16.70	$17.65	$17.65	101,594
2016-12-12	$17.00	$17.00	$16.50	$16.75	$16.75	36,053
2016-12-09	$17.35	$17.35	$16.95	$17.00	$17.00	40,731
2016-12-08	$17.00	$17.35	$16.95	$17.20	$17.20	59,194
2016-12-07	$17.35	$17.35	$16.85	$16.95	$16.95	48,924
2016-12-06	$17.15	$17.45	$17.10	$17.30	$17.30	33,115
2016-12-05	$16.90	$17.30	$16.60	$17.30	$17.30	45,984
2016-12-02	$16.45	$16.85	$16.45	$16.65	$16.65	26,754
2016-12-01	$17.00	$17.10	$16.30	$16.50	$16.50	44,667
2016-11-30	$17.65	$17.70	$16.80	$16.95	$16.95	50,931
2016-11-29	$17.85	$18.10	$17.55	$17.60	$17.60	40,687
2016-11-28	$18.10	$18.20	$17.70	$17.70	$17.70	60,277
2016-11-25	$17.65	$17.95	$17.60	$17.95	$17.95	24,948
2016-11-23	$17.70	$17.95	$17.55	$17.55	$17.55	47,558
2016-11-22	$17.65	$18.00	$17.65	$17.85	$17.85	57,851
2016-11-21	$17.70	$18.05	$17.55	$17.70	$17.70	57,892
2016-11-18	$17.70	$17.95	$17.47	$17.75	$17.75	56,531
2016-11-17	$17.55	$17.95	$17.55	$17.70	$17.70	28,191
2016-11-16	$17.05	$17.75	$16.95	$17.55	$17.55	50,804
2016-11-15	$17.15	$17.40	$17.05	$17.20	$17.20	43,755
2016-11-14	$17.50	$17.70	$17.00	$17.20	$17.20	56,410
2016-11-11	$16.60	$17.70	$16.35	$17.35	$17.35	142,897
2016-11-10	$16.35	$16.55	$15.80	$16.50	$16.50	72,760
2016-11-09	$15.90	$16.50	$15.30	$16.10	$16.10	106,545
2016-11-08	$16.10	$16.60	$15.50	$15.95	$15.95	56,264
2016-11-07	$16.05	$16.75	$16.05	$16.10	$16.10	158,926
2016-11-04	$13.50	$15.85	$13.50	$15.60	$15.60	188,247
2016-11-03	$14.05	$14.05	$13.05	$13.10	$13.10	68,436
2016-11-02	$13.90	$14.25	$13.90	$14.05	$14.05	54,450
2016-11-01	$14.60	$14.65	$13.80	$13.85	$13.85	54,576
2016-10-31	$14.85	$15.00	$14.60	$14.65	$14.65	21,350
2016-10-28	$14.60	$15.05	$14.60	$14.80	$14.80	34,936
2016-10-27	$14.85	$14.85	$14.60	$14.70	$14.70	25,825
2016-10-26	$14.80	$15.03	$14.65	$14.70	$14.70	53,563
2016-10-25	$14.45	$14.80	$14.20	$14.75	$14.75	102,680
2016-10-24	$14.50	$14.70	$14.50	$14.55	$14.55	22,875
2016-10-21	$14.75	$14.75	$14.35	$14.45	$14.45	47,275
2016-10-20	$14.75	$14.85	$14.75	$14.80	$14.80	32,598
2016-10-19	$14.85	$14.93	$14.75	$14.75	$14.75	22,046
2016-10-18	$14.90	$15.00	$14.85	$14.85	$14.85	25,195
2016-10-17	$14.75	$14.85	$14.70	$14.85	$14.85	31,179
2016-10-14	$14.86	$14.86	$14.75	$14.76	$14.76	19,343
2016-10-13	$14.91	$14.91	$14.69	$14.76	$14.76	29,434
2016-10-12	$14.80	$15.08	$14.75	$14.98	$14.98	23,860
2016-10-11	$15.11	$15.11	$14.71	$14.75	$14.75	40,653
2016-10-10	$15.07	$15.25	$14.98	$15.12	$15.12	35,142
2016-10-07	$15.35	$15.35	$14.97	$15.02	$15.02	47,333
2016-10-06	$15.63	$15.64	$15.23	$15.28	$15.28	35,283
2016-10-05	$15.68	$15.90	$15.62	$15.64	$15.64	46,302
2016-10-04	$15.59	$15.85	$15.55	$15.68	$15.68	29,775
2016-10-03	$15.20	$15.63	$15.20	$15.58	$15.58	147,389
2016-09-30	$15.11	$15.47	$15.11	$15.32	$15.32	62,268
2016-09-29	$15.53	$15.53	$15.14	$15.15	$15.15	33,740
2016-09-28	$15.30	$15.48	$15.20	$15.47	$15.47	27,972
2016-09-27	$15.22	$15.36	$15.14	$15.18	$15.18	31,537
2016-09-26	$15.41	$15.49	$15.23	$15.25	$15.25	29,465
2016-09-23	$15.66	$15.68	$15.44	$15.48	$15.48	30,721
2016-09-22	$15.46	$15.68	$15.43	$15.62	$15.62	41,289
2016-09-21	$15.39	$15.48	$15.29	$15.45	$15.45	39,893
2016-09-20	$15.29	$15.47	$15.17	$15.37	$15.37	27,800
2016-09-19	$15.30	$15.59	$15.25	$15.37	$15.37	101,520
2016-09-16	$15.05	$15.46	$14.94	$15.35	$15.35	111,280
2016-09-15	$14.43	$15.02	$14.34	$15.02	$15.02	43,293
2016-09-14	$14.55	$14.78	$14.38	$14.48	$14.48	48,665
2016-09-13	$14.80	$14.81	$14.38	$14.59	$14.59	58,144
2016-09-12	$14.80	$14.96	$14.79	$14.92	$14.92	36,140
2016-09-09	$15.10	$15.20	$14.80	$14.81	$14.81	45,827
2016-09-08	$15.52	$15.57	$15.18	$15.24	$15.24	39,565
2016-09-07	$15.35	$15.55	$15.35	$15.51	$15.51	62,191
2016-09-06	$15.42	$15.50	$15.22	$15.40	$15.40	49,227
2016-09-02	$15.48	$15.53	$15.15	$15.35	$15.35	30,876
2016-09-01	$15.42	$15.49	$15.18	$15.45	$15.45	63,228
2016-08-31	$15.63	$15.63	$15.23	$15.41	$15.41	81,724
2016-08-30	$15.50	$15.96	$15.49	$15.63	$15.63	129,331
2016-08-29	$15.41	$15.70	$15.36	$15.54	$15.54	61,745
2016-08-26	$15.44	$15.57	$15.25	$15.43	$15.43	43,687
2016-08-25	$15.50	$15.51	$15.40	$15.44	$15.44	35,307
2016-08-24	$15.37	$15.68	$15.37	$15.54	$15.54	33,800
2016-08-23	$15.42	$15.74	$15.34	$15.49	$15.49	38,766
2016-08-22	$15.51	$15.55	$15.21	$15.41	$15.41	33,154
2016-08-19	$15.50	$15.60	$15.25	$15.49	$15.49	57,900
2016-08-18	$15.41	$15.55	$15.29	$15.53	$15.53	35,311
2016-08-17	$15.59	$15.59	$15.22	$15.45	$15.45	70,444
2016-08-16	$16.15	$16.15	$15.58	$15.59	$15.59	123,091
2016-08-15	$16.04	$16.30	$16.01	$16.13	$16.13	44,704
2016-08-12	$16.01	$16.14	$15.99	$16.02	$16.02	35,607
2016-08-11	$16.27	$16.41	$16.04	$16.09	$16.09	44,075
2016-08-10	$16.09	$16.46	$16.02	$16.14	$16.14	55,114
2016-08-09	$15.99	$16.35	$15.99	$16.07	$16.07	111,347
2016-08-08	$16.01	$16.30	$15.80	$15.96	$15.96	72,150
2016-08-05	$14.71	$16.43	$14.31	$16.06	$16.06	356,473
2016-08-04	$16.36	$16.40	$15.95	$16.19	$16.19	149,673
2016-08-03	$16.41	$16.54	$16.10	$16.44	$16.44	78,461
2016-08-02	$16.41	$16.52	$16.23	$16.48	$16.48	70,986
2016-08-01	$16.32	$16.52	$15.88	$16.40	$16.40	90,795
2016-07-29	$16.48	$16.51	$16.13	$16.30	$16.30	159,227
2016-07-28	$16.55	$16.71	$16.42	$16.49	$16.49	84,166
2016-07-27	$16.66	$16.72	$16.51	$16.63	$16.63	41,245
2016-07-26	$16.65	$16.78	$16.59	$16.65	$16.65	36,822
2016-07-25	$16.78	$16.82	$16.57	$16.68	$16.68	50,241
2016-07-22	$16.88	$16.98	$16.62	$16.80	$16.80	44,585
2016-07-21	$16.88	$17.05	$16.49	$16.79	$16.79	112,086
2016-07-20	$16.76	$17.05	$16.67	$16.83	$16.83	107,128
2016-07-19	$16.49	$16.58	$16.20	$16.49	$16.49	60,600
2016-07-18	$16.89	$16.89	$16.40	$16.57	$16.57	64,129
2016-07-15	$17.06	$17.09	$16.80	$16.87	$16.87	48,042
2016-07-14	$17.30	$17.30	$16.74	$16.92	$16.92	69,475
2016-07-13	$17.25	$17.29	$17.07	$17.18	$17.18	68,992
2016-07-12	$17.07	$17.36	$17.01	$17.18	$17.18	68,673
2016-07-11	$16.69	$17.05	$16.63	$16.96	$16.96	65,831
2016-07-08	$16.42	$16.81	$16.42	$16.61	$16.61	77,401
2016-07-07	$16.32	$16.34	$15.97	$16.25	$16.25	52,786
2016-07-06	$16.00	$16.35	$15.76	$16.32	$16.32	44,675
2016-07-05	$15.96	$16.53	$15.77	$16.10	$16.10	32,390
2016-07-01	$16.01	$16.27	$15.97	$16.10	$16.10	34,841
2016-06-30	$15.88	$16.11	$15.66	$16.11	$16.11	106,197
2016-06-29	$15.64	$16.09	$15.35	$15.90	$15.90	89,652
2016-06-28	$15.63	$16.01	$15.57	$15.59	$15.59	96,361
2016-06-27	$15.95	$16.18	$15.29	$15.57	$15.57	145,188
2016-06-24	$16.21	$16.62	$16.04	$16.18	$16.18	292,814
2016-06-23	$16.76	$17.36	$16.60	$16.99	$16.99	76,235
2016-06-22	$16.84	$16.90	$16.52	$16.67	$16.67	66,153
2016-06-21	$17.18	$17.18	$16.53	$16.78	$16.78	100,347
2016-06-20	$17.13	$17.55	$16.92	$17.13	$17.13	91,224
2016-06-17	$16.27	$16.91	$16.16	$16.84	$16.84	160,490
2016-06-16	$16.50	$16.58	$16.19	$16.32	$16.32	105,918
2016-06-15	$16.63	$16.95	$16.50	$16.56	$16.56	161,881
2016-06-14	$16.95	$17.25	$16.51	$16.63	$16.63	127,974
2016-06-13	$17.19	$17.58	$16.95	$17.00	$17.00	100,397
2016-06-10	$17.40	$17.58	$17.12	$17.37	$17.37	90,274
2016-06-09	$17.65	$17.89	$17.17	$17.66	$17.66	82,159
2016-06-08	$17.71	$17.84	$17.50	$17.66	$17.66	70,440
2016-06-07	$17.70	$17.78	$17.37	$17.64	$17.64	84,152
2016-06-06	$17.38	$17.78	$17.31	$17.68	$17.68	71,861
2016-06-03	$17.58	$17.92	$17.06	$17.37	$17.37	82,749
2016-06-02	$17.08	$17.93	$16.96	$17.65	$17.65	173,431
2016-06-01	$16.97	$17.15	$16.79	$17.10	$17.10	122,820
2016-05-31	$17.06	$17.23	$16.95	$17.05	$17.05	121,304
2016-05-27	$16.94	$17.31	$16.87	$17.00	$17.00	150,880
2016-05-26	$17.49	$17.49	$16.91	$16.97	$16.97	103,037
2016-05-25	$17.08	$17.20	$16.75	$16.87	$16.87	78,028
2016-05-24	$16.67	$17.31	$16.67	$16.99	$16.99	148,932
2016-05-23	$16.31	$16.79	$16.04	$16.56	$16.56	95,952
2016-05-20	$15.81	$16.62	$15.68	$16.27	$16.27	177,382
2016-05-19	$15.47	$15.91	$15.36	$15.76	$15.76	93,322
2016-05-18	$15.13	$15.78	$15.13	$15.62	$15.62	88,915
2016-05-17	$15.40	$15.83	$15.07	$15.20	$15.20	111,406
2016-05-16	$14.69	$15.96	$14.35	$15.38	$15.38	1,148,442
2016-05-13	$14.41	$15.12	$14.17	$14.70	$14.70	145,787
2016-05-12	$15.10	$15.27	$14.36	$14.61	$14.61	118,539
2016-05-11	$15.09	$15.36	$14.78	$15.01	$15.01	147,839
2016-05-10	$15.04	$15.37	$14.97	$15.21	$15.21	28,282
2016-05-09	$14.87	$15.20	$14.87	$15.01	$15.01	49,295
2016-05-06	$15.16	$15.39	$14.82	$14.92	$14.92	64,915
2016-05-05	$15.42	$15.42	$14.68	$15.30	$15.30	81,082
2016-05-04	$14.70	$15.54	$13.79	$15.28	$15.28	222,518
2016-05-03	$15.15	$15.46	$14.15	$14.49	$14.49	128,994
2016-05-02	$14.58	$15.43	$14.58	$15.27	$15.27	57,224
2016-04-29	$14.97	$14.97	$14.50	$14.59	$14.59	70,190
2016-04-28	$15.56	$16.00	$14.96	$14.97	$14.97	64,578
2016-04-27	$15.55	$15.65	$15.29	$15.65	$15.65	39,679
2016-04-26	$15.29	$15.55	$15.00	$15.47	$15.47	33,069
2016-04-25	$15.31	$15.42	$15.11	$15.24	$15.24	45,474
2016-04-22	$15.18	$15.47	$15.12	$15.32	$15.32	29,717
2016-04-21	$15.60	$15.72	$15.11	$15.11	$15.11	52,624
2016-04-20	$15.21	$15.60	$15.20	$15.55	$15.55	34,740
2016-04-19	$15.41	$15.63	$15.20	$15.25	$15.25	38,924
2016-04-18	$15.37	$15.55	$15.16	$15.44	$15.44	39,555
2016-04-15	$15.09	$15.46	$15.09	$15.40	$15.40	40,734
2016-04-14	$15.36	$15.58	$15.14	$15.17	$15.17	33,042
2016-04-13	$14.91	$15.49	$14.91	$15.43	$15.43	86,217
2016-04-12	$14.78	$15.09	$14.52	$14.84	$14.84	57,638
2016-04-11	$14.50	$15.01	$14.48	$14.60	$14.60	152,662
2016-04-08	$14.41	$14.57	$14.23	$14.33	$14.33	37,970
2016-04-07	$14.59	$14.77	$14.24	$14.30	$14.30	53,125
2016-04-06	$14.56	$14.83	$14.52	$14.73	$14.73	37,568
2016-04-05	$14.72	$15.03	$14.53	$14.56	$14.56	42,046
2016-04-04	$14.90	$15.13	$14.67	$14.75	$14.75	124,451
2016-04-01	$14.44	$14.88	$14.36	$14.86	$14.86	47,752
2016-03-31	$14.82	$14.88	$14.31	$14.38	$14.38	75,755
2016-03-30	$14.85	$14.96	$14.52	$14.79	$14.79	34,207
2016-03-29	$14.27	$15.12	$14.27	$14.79	$14.79	57,444
2016-03-28	$14.48	$14.55	$14.28	$14.35	$14.35	20,042
2016-03-24	$14.19	$14.48	$14.02	$14.41	$14.41	30,307
2016-03-23	$14.38	$14.56	$14.10	$14.28	$14.28	46,212
2016-03-22	$14.61	$14.75	$14.34	$14.49	$14.49	75,641
2016-03-21	$14.93	$15.04	$14.57	$14.76	$14.76	61,225
2016-03-18	$15.30	$15.35	$14.82	$14.91	$14.91	144,334
2016-03-17	$14.99	$15.44	$14.88	$15.22	$15.22	85,953
2016-03-16	$14.39	$15.20	$14.39	$14.99	$14.99	118,312
2016-03-15	$14.76	$14.89	$14.39	$14.54	$14.54	46,561
2016-03-14	$14.92	$14.92	$14.65	$14.79	$14.79	42,424
2016-03-11	$14.68	$14.99	$14.58	$14.91	$14.91	46,808
2016-03-10	$14.76	$14.98	$14.30	$14.56	$14.56	62,884
2016-03-09	$14.63	$14.88	$14.32	$14.87	$14.87	90,110
2016-03-08	$14.87	$14.89	$14.47	$14.60	$14.60	97,195
2016-03-07	$14.99	$15.20	$14.80	$14.93	$14.93	95,894
2016-03-04	$14.78	$15.21	$14.52	$15.02	$15.02	97,737
2016-03-03	$14.69	$14.90	$14.41	$14.84	$14.84	93,690
2016-03-02	$15.19	$15.65	$14.62	$14.78	$14.78	96,935
2016-03-01	$14.75	$15.40	$14.57	$15.25	$15.25	166,533
2016-02-29	$14.29	$14.70	$14.20	$14.60	$14.60	141,441
2016-02-26	$14.71	$14.71	$14.11	$14.35	$14.35	52,357
2016-02-25	$14.58	$14.59	$14.25	$14.46	$14.46	54,737
2016-02-24	$13.94	$14.82	$13.74	$14.57	$14.57	109,127
2016-02-23	$14.27	$14.41	$13.98	$14.07	$14.07	135,686
2016-02-22	$14.32	$14.56	$13.96	$14.32	$14.32	183,284
2016-02-19	$13.93	$14.25	$13.78	$14.07	$14.07	99,790
2016-02-18	$14.24	$14.51	$13.70	$14.01	$14.01	134,025
2016-02-17	$14.00	$14.35	$13.77	$14.19	$14.19	155,065
2016-02-16	$13.56	$14.24	$13.32	$13.95	$13.95	191,359
2016-02-12	$13.09	$13.79	$13.06	$13.53	$13.53	164,724
2016-02-11	$12.61	$13.34	$12.34	$12.93	$12.93	211,571
2016-02-10	$10.47	$13.47	$10.40	$13.05	$13.05	618,276
2016-02-09	$10.85	$11.07	$10.25	$10.36	$10.36	153,338
2016-02-08	$10.54	$11.07	$10.47	$10.98	$10.98	133,155
2016-02-05	$10.79	$10.88	$10.41	$10.76	$10.76	156,511
2016-02-04	$10.35	$10.90	$10.35	$10.86	$10.86	179,324
2016-02-03	$10.79	$10.79	$10.25	$10.49	$10.49	144,399
2016-02-02	$11.16	$11.16	$10.65	$10.72	$10.72	149,856
2016-02-01	$11.79	$12.49	$11.20	$11.36	$11.36	105,444
2016-01-29	$10.91	$12.18	$10.91	$11.86	$11.86	155,624
2016-01-28	$10.93	$11.16	$10.64	$10.76	$10.76	129,568
2016-01-27	$11.18	$11.18	$10.69	$10.76	$10.76	136,096
2016-01-26	$10.84	$11.35	$10.72	$11.28	$11.28	72,826
2016-01-25	$11.16	$11.61	$10.60	$10.76	$10.76	111,884
2016-01-22	$10.71	$11.23	$10.71	$11.23	$11.23	131,426
2016-01-21	$10.53	$10.79	$10.26	$10.57	$10.57	75,635
2016-01-20	$10.19	$10.65	$10.03	$10.54	$10.54	121,915
2016-01-19	$10.69	$10.75	$10.19	$10.38	$10.38	101,751
2016-01-15	$10.54	$10.60	$10.29	$10.57	$10.57	115,134
2016-01-14	$10.53	$10.98	$10.37	$10.86	$10.86	122,041
2016-01-13	$10.93	$10.95	$10.32	$10.47	$10.47	135,800
2016-01-12	$10.90	$11.15	$10.66	$10.89	$10.89	122,042
2016-01-11	$11.32	$11.41	$10.61	$10.77	$10.77	205,560
2016-01-08	$11.61	$11.92	$11.19	$11.30	$11.30	132,671
2016-01-07	$11.76	$11.94	$11.42	$11.60	$11.60	200,877
2016-01-06	$11.94	$12.11	$11.87	$12.01	$12.01	78,723
2016-01-05	$12.07	$12.18	$11.84	$12.12	$12.12	125,159
2016-01-04	$12.12	$12.28	$11.68	$11.95	$11.95	109,420
2015-12-31	$12.06	$12.45	$11.90	$12.28	$12.28	170,253
2015-12-30	$12.50	$12.50	$11.97	$12.11	$12.11	151,633
2015-12-29	$12.38	$12.83	$12.18	$12.39	$12.39	86,360
2015-12-28	$12.60	$12.74	$12.28	$12.33	$12.33	96,006
2015-12-24	$12.42	$12.75	$12.19	$12.64	$12.64	74,584
2015-12-23	$12.33	$12.50	$12.26	$12.41	$12.41	113,541
2015-12-22	$12.19	$12.56	$12.02	$12.41	$12.41	93,944
2015-12-21	$12.08	$12.28	$11.86	$12.26	$12.26	95,958
2015-12-18	$12.18	$12.39	$11.99	$12.05	$12.05	175,742
2015-12-17	$12.61	$12.86	$12.15	$12.25	$12.25	144,570
2015-12-16	$12.85	$13.00	$12.46	$12.51	$12.51	120,111
2015-12-15	$12.13	$12.90	$12.13	$12.76	$12.76	127,330
2015-12-14	$12.28	$12.43	$11.98	$12.04	$12.04	113,591
2015-12-11	$12.61	$12.82	$12.28	$12.32	$12.32	80,338
2015-12-10	$12.60	$12.97	$12.60	$12.84	$12.84	80,394
2015-12-09	$12.64	$12.99	$12.51	$12.62	$12.62	62,671
2015-12-08	$12.67	$13.01	$12.55	$12.73	$12.73	100,104
2015-12-07	$13.13	$13.13	$12.69	$12.76	$12.76	103,009
2015-12-04	$12.93	$13.23	$12.88	$13.06	$13.06	78,862
2015-12-03	$13.25	$13.57	$12.81	$12.93	$12.93	147,134
2015-12-02	$13.11	$13.35	$13.08	$13.24	$13.24	73,505
2015-12-01	$13.22	$13.34	$13.03	$13.09	$13.09	111,338
2015-11-30	$13.55	$13.60	$13.11	$13.16	$13.16	127,186
2015-11-27	$13.22	$13.68	$13.14	$13.56	$13.56	88,147
2015-11-25	$13.29	$13.42	$13.21	$13.22	$13.22	97,248
2015-11-24	$13.02	$13.38	$12.89	$13.27	$13.27	84,955
2015-11-23	$12.73	$13.17	$12.65	$13.08	$13.08	130,847
2015-11-20	$12.92	$13.20	$12.60	$12.76	$12.76	102,041
2015-11-19	$12.93	$13.01	$12.71	$12.80	$12.80	136,243
2015-11-18	$12.98	$13.08	$12.69	$12.90	$12.90	188,446
2015-11-17	$13.24	$13.44	$12.81	$12.85	$12.85	194,862
2015-11-16	$13.52	$13.53	$13.18	$13.20	$13.20	193,695
2015-11-13	$13.76	$13.98	$13.57	$13.58	$13.58	249,607
2015-11-12	$13.93	$14.17	$13.76	$13.83	$13.83	264,184
2015-11-11	$14.06	$14.21	$13.81	$14.01	$14.01	358,066
2015-11-10	$13.83	$14.75	$13.74	$14.07	$14.07	842,943
2015-11-09	$17.66	$17.67	$16.07	$17.00	$17.00	399,405
2015-11-06	$17.07	$17.71	$17.03	$17.66	$17.66	236,002
2015-11-05	$16.68	$17.26	$16.48	$17.15	$17.15	211,259
2015-11-04	$16.39	$16.69	$16.17	$16.65	$16.65	179,223
2015-11-03	$16.21	$16.63	$16.19	$16.37	$16.37	158,932
2015-11-02	$15.65	$16.33	$15.46	$16.23	$16.23	110,567
2015-10-30	$15.67	$15.89	$15.40	$15.66	$15.66	76,260
2015-10-29	$16.39	$16.39	$15.58	$15.70	$15.70	82,783
2015-10-28	$15.75	$16.44	$15.33	$16.44	$16.44	96,420
2015-10-27	$15.92	$15.93	$15.48	$15.75	$15.75	208,325
2015-10-26	$16.32	$16.32	$14.85	$15.92	$15.92	230,037
2015-10-23	$16.71	$16.73	$16.06	$16.28	$16.28	135,863
2015-10-22	$16.56	$16.75	$16.25	$16.41	$16.41	104,949
2015-10-21	$17.21	$17.43	$16.16	$16.39	$16.39	159,767
2015-10-20	$16.98	$17.45	$16.88	$17.09	$17.09	117,825
2015-10-19	$17.06	$17.20	$16.80	$17.04	$17.04	105,828
2015-10-16	$17.19	$17.36	$16.78	$17.17	$17.17	75,677
2015-10-15	$16.73	$17.20	$16.55	$17.11	$17.11	238,531
2015-10-14	$16.80	$17.08	$16.44	$16.74	$16.74	188,412
2015-10-13	$17.14	$17.62	$16.66	$16.78	$16.78	178,812
2015-10-12	$17.35	$17.61	$16.97	$17.20	$17.20	114,206
2015-10-09	$17.28	$17.57	$17.06	$17.33	$17.33	198,643
2015-10-08	$17.13	$17.67	$17.05	$17.23	$17.23	254,380
2015-10-07	$17.13	$17.62	$17.10	$17.24	$17.24	103,371
2015-10-06	$17.42	$17.55	$16.77	$17.04	$17.04	103,186
2015-10-05	$17.19	$17.47	$16.77	$17.42	$17.42	161,728
2015-10-02	$16.87	$17.10	$16.52	$17.09	$17.09	138,909
2015-10-01	$17.16	$17.36	$16.61	$17.01	$17.01	88,758
2015-09-30	$17.61	$17.66	$17.13	$17.16	$17.16	77,703
2015-09-29	$17.50	$17.62	$17.32	$17.47	$17.47	138,888
2015-09-28	$17.74	$17.89	$16.98	$17.43	$17.43	224,107
2015-09-25	$18.55	$18.77	$17.70	$17.86	$17.86	207,307
2015-09-24	$18.37	$18.83	$18.23	$18.35	$18.35	393,975
2015-09-23	$18.80	$19.01	$18.67	$18.72	$18.72	75,782
2015-09-22	$18.90	$19.40	$18.55	$18.80	$18.80	162,808
2015-09-21	$19.66	$19.81	$19.07	$19.10	$19.10	138,288
2015-09-18	$19.37	$19.76	$19.37	$19.58	$19.58	87,541
2015-09-17	$19.50	$19.86	$19.45	$19.71	$19.71	105,819
2015-09-16	$19.79	$19.91	$19.34	$19.48	$19.48	66,990
2015-09-15	$19.56	$19.90	$19.41	$19.79	$19.79	98,341
2015-09-14	$19.71	$19.71	$19.37	$19.49	$19.49	65,265
2015-09-11	$19.85	$20.00	$19.33	$19.71	$19.71	132,398
2015-09-10	$19.85	$20.09	$19.79	$19.95	$19.95	77,667
2015-09-09	$20.06	$20.32	$19.88	$19.90	$19.90	71,185
2015-09-08	$19.76	$20.06	$19.58	$19.93	$19.93	91,166
2015-09-04	$19.35	$19.68	$19.29	$19.52	$19.52	79,666
2015-09-03	$19.60	$19.84	$19.39	$19.53	$19.53	58,263
2015-09-02	$19.37	$19.69	$19.14	$19.62	$19.62	90,365
2015-09-01	$19.35	$19.72	$19.12	$19.19	$19.19	85,672
2015-08-31	$20.05	$20.28	$19.57	$19.65	$19.65	122,983
2015-08-28	$20.37	$20.49	$19.75	$20.14	$20.14	191,243
2015-08-27	$20.21	$20.58	$19.63	$20.42	$20.42	130,020
2015-08-26	$20.29	$20.64	$19.57	$19.98	$19.98	102,201
2015-08-25	$20.52	$20.52	$19.70	$19.85	$19.85	148,116
2015-08-24	$20.00	$20.63	$19.87	$19.98	$19.98	191,486
2015-08-21	$20.88	$21.26	$20.61	$20.82	$20.82	167,955
2015-08-20	$21.67	$21.75	$21.27	$21.28	$21.28	103,076
2015-08-19	$21.77	$21.96	$21.40	$21.81	$21.81	76,325
2015-08-18	$21.59	$21.94	$21.39	$21.86	$21.86	137,153
2015-08-17	$21.30	$21.72	$20.94	$21.61	$21.61	86,264
2015-08-14	$21.19	$21.41	$20.84	$21.30	$21.30	72,528
2015-08-13	$21.26	$21.50	$21.05	$21.23	$21.23	88,296
2015-08-12	$21.20	$21.25	$20.69	$21.23	$21.23	144,337

Overstock.com Inc (OSTK) Exchange: NASDAQ