Perficient Inc (PRFT) Stock

Data as of April 24, 2024

$49.34 ($-2.34) -4.53%

Perficient Inc - Daily Information

Click for more stock information on Perficient Inc.

Daily Information	Data
Date	April 24, 2024
Open	$50.38
Previous Close	$49.34
High	$50.83
Low	$48.93
Adjusted Open	$50.38
Previous Adjusted Close	$49.34
Adjusted High	$50.83
Adjusted Low	$48.93

About Perficient Inc (PRFT)

Perficient Inc is a global digital consulting firm, providing services including strategy, consulting, interactive, technology and operations. The firm's clients include Fortune 500 companies and other mid-sized companies in a variety of industries, including manufacturing, pharmaceuticals, travel/hospitality and retail/distribution. Founded in 1997, the company has grown its employee count to 2,200 people worldwide, operating in over 80 markets around the world and having delivered more than 7,000 digital solutions globally.

Invest in Perficient Inc (PRFT)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Built to help smart investors invest smarter.

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

Historical Stock Data for Perficient Inc (PRFT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$50.38	$50.83	$48.93	$49.34	$49.34	422,235
2024-04-11	$51.58	$52.10	$51.13	$51.68	$51.68	225,017
2024-04-10	$52.09	$52.23	$50.97	$51.25	$51.25	327,605
2024-04-09	$52.15	$54.06	$51.95	$54.05	$54.05	230,729
2024-04-08	$51.63	$52.80	$51.63	$51.95	$51.95	214,514
2024-04-05	$52.36	$52.79	$51.21	$51.48	$51.48	180,713
2024-04-04	$54.28	$55.38	$52.45	$52.60	$52.60	247,629
2024-04-03	$55.07	$55.56	$53.41	$53.73	$53.73	310,862
2024-04-02	$54.78	$56.04	$54.35	$55.72	$55.72	308,875
2024-04-01	$56.21	$56.64	$54.50	$55.70	$55.70	262,320
2024-03-28	$54.49	$56.62	$54.43	$56.29	$56.29	465,037
2024-03-27	$54.01	$55.30	$53.92	$54.46	$54.46	342,316
2024-03-26	$54.96	$55.35	$53.23	$53.33	$53.33	756,733
2024-03-25	$56.82	$57.28	$53.91	$54.52	$54.52	712,139
2024-03-22	$58.70	$59.19	$55.91	$56.76	$56.76	408,381
2024-03-21	$61.23	$61.34	$58.50	$58.58	$58.58	264,121
2024-03-20	$60.27	$61.67	$59.72	$61.11	$61.11	136,085
2024-03-19	$59.46	$60.37	$59.46	$60.27	$60.27	160,704
2024-03-18	$60.78	$61.18	$60.13	$60.19	$60.19	148,439
2024-03-15	$60.01	$60.50	$59.45	$60.27	$60.27	431,947
2024-03-14	$62.58	$62.61	$59.69	$60.41	$60.41	232,250
2024-03-13	$62.73	$63.39	$62.58	$62.86	$62.86	110,648
2024-03-12	$63.05	$63.30	$62.28	$63.03	$63.03	107,292
2024-03-11	$63.08	$64.28	$62.42	$62.64	$62.64	223,797
2024-03-08	$64.71	$65.08	$63.51	$63.53	$63.53	107,151
2024-03-07	$63.56	$65.03	$63.26	$64.30	$64.30	96,087
2024-03-06	$62.87	$63.30	$62.20	$62.96	$62.96	109,330
2024-03-05	$63.75	$63.76	$61.70	$61.83	$61.83	134,033
2024-03-04	$64.79	$65.73	$63.80	$64.49	$64.49	211,550
2024-03-01	$65.15	$65.38	$63.84	$64.81	$64.81	136,032
2024-02-29	$65.05	$65.85	$63.86	$64.87	$64.87	247,891
2024-02-28	$63.35	$64.89	$63.35	$64.27	$64.27	205,781
2024-02-27	$63.00	$69.23	$62.46	$64.44	$64.44	386,426
2024-02-26	$68.25	$68.71	$67.61	$68.16	$68.16	133,116
2024-02-23	$68.79	$69.72	$67.81	$68.85	$68.85	95,902
2024-02-22	$68.00	$69.54	$67.95	$69.10	$69.10	140,695
2024-02-21	$68.58	$68.58	$66.51	$67.26	$67.26	132,961
2024-02-20	$69.20	$69.79	$68.81	$69.04	$69.04	124,562
2024-02-16	$70.66	$71.20	$69.67	$70.33	$70.33	101,328
2024-02-15	$70.72	$71.71	$69.86	$71.26	$71.26	141,934
2024-02-14	$68.91	$70.24	$68.43	$69.95	$69.95	144,136
2024-02-13	$69.86	$70.53	$67.22	$67.76	$67.76	212,926
2024-02-12	$71.77	$72.86	$71.70	$72.57	$72.57	145,168
2024-02-09	$70.55	$71.84	$70.55	$71.74	$71.74	153,836
2024-02-08	$69.10	$70.53	$69.10	$70.09	$70.09	111,161
2024-02-07	$70.17	$70.17	$68.86	$69.12	$69.12	124,135
2024-02-06	$69.10	$69.97	$68.83	$69.87	$69.87	86,320
2024-02-05	$69.11	$69.76	$68.86	$69.10	$69.10	118,021
2024-02-02	$69.76	$70.83	$68.60	$70.05	$70.05	130,209
2024-02-01	$68.45	$70.48	$67.99	$70.41	$70.41	165,815
2024-01-31	$69.55	$70.60	$68.01	$68.13	$68.13	163,821
2024-01-30	$71.02	$71.32	$69.71	$69.97	$69.97	109,328
2024-01-29	$69.82	$71.53	$69.76	$71.44	$71.44	112,273
2024-01-26	$70.93	$71.54	$69.90	$69.92	$69.92	98,051
2024-01-25	$72.68	$72.90	$70.64	$70.75	$70.75	103,019
2024-01-24	$73.50	$73.50	$71.34	$71.56	$71.56	144,477
2024-01-23	$72.42	$73.58	$70.72	$72.66	$72.66	158,960
2024-01-22	$70.68	$73.47	$70.61	$71.72	$71.72	442,751
2024-01-19	$68.21	$70.70	$67.61	$70.57	$70.57	257,704
2024-01-18	$66.59	$68.06	$66.08	$68.03	$68.03	179,619
2024-01-17	$65.48	$66.21	$64.69	$66.00	$66.00	120,971
2024-01-16	$66.09	$67.15	$66.09	$66.49	$66.49	161,323
2024-01-12	$65.16	$66.89	$65.10	$66.78	$66.78	182,489
2024-01-11	$63.72	$65.56	$63.20	$64.59	$64.59	183,852
2024-01-10	$63.53	$63.92	$62.84	$63.52	$63.52	111,095
2024-01-09	$62.52	$64.14	$62.52	$63.90	$63.90	181,528
2024-01-08	$61.08	$63.85	$61.08	$63.71	$63.71	289,529
2024-01-05	$60.44	$61.70	$60.29	$60.87	$60.87	255,422
2024-01-04	$62.01	$62.25	$61.02	$61.08	$61.08	213,519
2024-01-03	$64.02	$64.02	$61.66	$61.86	$61.86	287,107
2024-01-02	$65.53	$65.72	$63.93	$64.46	$64.46	156,992
2023-12-29	$67.10	$67.33	$65.54	$65.82	$65.82	122,639
2023-12-28	$67.29	$67.70	$66.74	$67.37	$67.37	106,036
2023-12-27	$68.05	$68.05	$66.81	$67.37	$67.37	89,945
2023-12-26	$67.56	$68.15	$67.15	$67.91	$67.91	79,059
2023-12-22	$67.02	$67.90	$66.71	$67.58	$67.58	108,066
2023-12-21	$66.78	$67.35	$65.91	$66.91	$66.91	180,923
2023-12-20	$68.00	$68.78	$66.02	$66.17	$66.17	208,297
2023-12-19	$66.92	$68.73	$66.92	$68.22	$68.22	195,622
2023-12-18	$67.06	$67.52	$66.07	$66.75	$66.75	156,720
2023-12-15	$67.95	$68.90	$66.51	$67.06	$67.06	439,914
2023-12-14	$68.85	$70.17	$66.61	$67.42	$67.42	263,002
2023-12-13	$65.20	$68.60	$63.65	$68.51	$68.51	281,134
2023-12-12	$64.30	$65.58	$63.52	$65.24	$65.24	104,894
2023-12-11	$64.11	$64.89	$64.11	$64.50	$64.50	140,118
2023-12-08	$63.13	$64.58	$63.07	$64.45	$64.45	126,511
2023-12-07	$63.67	$63.95	$62.43	$63.56	$63.56	136,591
2023-12-06	$64.52	$65.36	$63.56	$63.71	$63.71	183,210
2023-12-05	$64.89	$64.90	$63.54	$64.20	$64.20	152,214
2023-12-04	$63.46	$65.35	$63.03	$65.34	$65.34	266,706
2023-12-01	$61.89	$64.20	$60.88	$63.88	$63.88	175,141
2023-11-30	$62.00	$62.00	$60.60	$61.88	$61.88	224,139
2023-11-29	$63.12	$63.88	$61.75	$61.95	$61.95	130,652
2023-11-28	$62.06	$62.85	$61.70	$62.49	$62.49	107,989
2023-11-27	$62.26	$62.90	$62.09	$62.41	$62.41	139,684
2023-11-24	$62.20	$62.99	$62.01	$62.49	$62.49	75,710
2023-11-22	$62.34	$62.75	$61.56	$62.42	$62.42	94,989
2023-11-21	$62.80	$63.04	$61.42	$61.59	$61.59	113,395
2023-11-20	$63.15	$64.00	$62.73	$63.44	$63.44	108,017
2023-11-17	$63.25	$63.64	$62.89	$63.25	$63.25	122,408
2023-11-16	$63.00	$63.39	$62.36	$62.82	$62.82	101,628
2023-11-15	$63.48	$64.64	$62.92	$63.44	$63.44	172,347
2023-11-14	$62.32	$63.29	$60.53	$63.17	$63.17	211,411
2023-11-13	$60.92	$61.56	$59.63	$59.90	$59.90	175,441
2023-11-10	$61.17	$61.75	$60.20	$61.53	$61.53	171,717
2023-11-09	$62.14	$62.19	$60.28	$60.57	$60.57	187,583
2023-11-08	$62.75	$63.45	$61.61	$62.01	$62.01	228,021
2023-11-07	$62.11	$63.60	$62.11	$62.73	$62.73	180,957
2023-11-06	$61.18	$62.31	$60.98	$62.01	$62.01	196,465
2023-11-03	$61.62	$62.94	$61.62	$61.72	$61.72	229,762
2023-11-02	$58.62	$60.80	$58.56	$60.66	$60.66	245,865
2023-11-01	$58.27	$58.78	$56.94	$57.58	$57.58	275,066
2023-10-31	$54.73	$59.88	$54.73	$58.19	$58.19	576,123
2023-10-30	$51.93	$52.38	$51.40	$51.52	$51.52	258,546
2023-10-27	$52.09	$52.48	$51.23	$51.64	$51.64	258,397
2023-10-26	$52.79	$53.18	$51.92	$52.07	$52.07	302,140
2023-10-25	$54.23	$54.45	$52.30	$52.33	$52.33	213,194
2023-10-24	$54.69	$55.11	$54.13	$54.67	$54.67	271,794
2023-10-23	$54.97	$55.43	$54.07	$54.13	$54.13	237,469
2023-10-20	$56.57	$56.76	$55.15	$55.40	$55.40	259,813
2023-10-19	$57.94	$58.51	$56.35	$56.48	$56.48	246,249
2023-10-18	$58.35	$58.90	$57.76	$58.22	$58.22	153,324
2023-10-17	$58.28	$59.30	$57.67	$58.93	$58.93	298,781
2023-10-16	$57.79	$58.97	$57.10	$58.66	$58.66	339,599
2023-10-13	$58.77	$59.05	$56.52	$57.17	$57.17	156,039
2023-10-12	$61.39	$61.57	$58.77	$58.77	$58.77	126,725
2023-10-11	$61.69	$62.65	$60.76	$61.36	$61.36	143,596
2023-10-10	$61.54	$62.27	$61.34	$61.53	$61.53	155,043
2023-10-09	$60.89	$62.24	$60.54	$61.64	$61.64	107,361
2023-10-06	$59.76	$62.24	$59.54	$61.55	$61.55	236,539
2023-10-05	$58.28	$60.22	$58.00	$59.97	$59.97	376,409
2023-10-04	$57.09	$58.28	$56.98	$58.19	$58.19	133,374
2023-10-03	$56.75	$57.18	$56.17	$57.00	$57.00	181,529
2023-10-02	$57.75	$57.76	$56.54	$57.17	$57.17	136,114
2023-09-29	$58.30	$58.89	$57.78	$57.86	$57.86	138,828
2023-09-28	$56.97	$58.41	$56.72	$57.95	$57.95	212,537
2023-09-27	$57.37	$58.35	$56.87	$57.03	$57.03	142,794
2023-09-26	$59.27	$59.70	$56.70	$57.19	$57.19	280,069
2023-09-25	$59.59	$59.81	$59.14	$59.55	$59.55	114,834
2023-09-22	$59.43	$60.00	$59.17	$59.76	$59.76	171,390
2023-09-21	$59.37	$60.35	$59.03	$59.29	$59.29	234,539
2023-09-20	$60.47	$60.89	$59.90	$59.94	$59.94	131,533
2023-09-19	$59.79	$60.38	$59.29	$60.32	$60.32	189,054
2023-09-18	$59.94	$60.22	$59.38	$60.03	$60.03	154,259
2023-09-15	$61.00	$61.05	$59.69	$60.02	$60.02	773,244
2023-09-14	$59.98	$61.63	$59.81	$61.08	$61.08	169,180
2023-09-13	$58.97	$59.89	$58.62	$59.61	$59.61	194,127
2023-09-12	$59.54	$60.05	$58.52	$59.18	$59.18	234,643
2023-09-11	$60.33	$60.66	$59.88	$59.93	$59.93	205,318
2023-09-08	$60.83	$60.83	$59.74	$60.24	$60.24	191,041
2023-09-07	$61.81	$62.28	$60.71	$60.87	$60.87	138,701
2023-09-06	$62.24	$62.87	$61.95	$62.28	$62.28	147,793
2023-09-05	$62.39	$62.43	$61.28	$62.28	$62.28	177,499
2023-09-01	$64.09	$64.52	$62.69	$62.87	$62.87	169,001
2023-08-31	$64.17	$64.80	$63.74	$63.79	$63.79	346,525
2023-08-30	$63.30	$64.36	$63.30	$64.10	$64.10	148,494
2023-08-29	$61.53	$63.70	$61.47	$63.65	$63.65	178,575
2023-08-28	$62.79	$63.39	$61.49	$61.53	$61.53	220,161
2023-08-25	$61.34	$62.88	$61.21	$62.58	$62.58	195,078
2023-08-24	$60.98	$61.73	$60.75	$61.26	$61.26	228,780
2023-08-23	$60.55	$61.62	$60.55	$61.19	$61.19	130,689
2023-08-22	$60.02	$61.06	$59.95	$60.28	$60.28	238,838
2023-08-21	$59.06	$60.09	$58.74	$59.63	$59.63	171,950
2023-08-18	$58.37	$59.35	$58.37	$59.08	$59.08	213,114
2023-08-17	$59.55	$60.00	$58.83	$58.92	$58.92	210,217
2023-08-16	$59.52	$60.10	$59.34	$59.70	$59.70	178,178
2023-08-15	$60.93	$61.31	$59.74	$59.88	$59.88	175,098
2023-08-14	$60.13	$61.63	$59.67	$61.38	$61.38	187,860
2023-08-11	$59.76	$60.80	$59.45	$60.30	$60.30	438,706
2023-08-10	$60.66	$60.93	$59.37	$60.18	$60.18	370,196
2023-08-09	$59.22	$60.72	$58.43	$60.50	$60.50	283,804
2023-08-08	$60.35	$60.43	$59.00	$59.54	$59.54	300,587
2023-08-07	$60.31	$61.51	$59.65	$60.65	$60.65	373,368
2023-08-04	$58.29	$60.47	$58.29	$60.31	$60.31	478,515
2023-08-03	$60.51	$61.00	$58.00	$58.31	$58.31	468,666
2023-08-02	$60.00	$61.06	$58.89	$61.01	$61.01	823,132
2023-08-01	$63.15	$63.88	$60.50	$61.02	$61.02	717,491
2023-07-31	$63.33	$66.56	$62.81	$63.79	$63.79	707,264
2023-07-28	$66.36	$68.74	$62.83	$63.49	$63.49	1,450,433
2023-07-27	$82.49	$83.00	$64.83	$66.99	$66.99	1,473,883
2023-07-26	$92.52	$93.64	$89.63	$90.60	$90.60	248,376
2023-07-25	$92.71	$93.87	$92.15	$92.23	$92.23	150,429
2023-07-24	$94.09	$94.72	$92.30	$92.91	$92.91	197,402
2023-07-21	$93.17	$96.34	$92.37	$94.46	$94.46	697,531
2023-07-20	$96.16	$96.43	$92.04	$92.36	$92.36	312,496
2023-07-19	$96.90	$96.93	$95.53	$96.31	$96.31	400,125
2023-07-18	$93.95	$96.68	$93.73	$96.31	$96.31	224,088
2023-07-17	$91.79	$94.65	$91.57	$93.90	$93.90	361,510
2023-07-14	$90.03	$92.24	$88.86	$92.01	$92.01	504,097
2023-07-13	$88.32	$90.58	$87.77	$90.31	$90.31	221,782
2023-07-12	$87.61	$88.92	$87.02	$88.17	$88.17	209,392
2023-07-11	$85.31	$86.42	$84.59	$86.34	$86.34	250,798
2023-07-10	$83.72	$85.81	$83.72	$85.26	$85.26	251,371
2023-07-07	$82.34	$84.24	$82.34	$83.81	$83.81	180,469
2023-07-06	$82.27	$82.87	$81.71	$82.30	$82.30	199,371
2023-07-05	$83.28	$84.23	$82.54	$82.74	$82.74	237,411
2023-07-03	$82.88	$84.39	$82.47	$83.62	$83.62	81,802
2023-06-30	$84.08	$84.75	$83.24	$83.33	$83.33	345,696
2023-06-29	$81.90	$84.50	$81.58	$84.04	$84.04	241,071
2023-06-28	$80.85	$81.97	$80.50	$81.15	$81.15	131,017
2023-06-27	$78.85	$81.39	$78.52	$81.13	$81.13	183,293
2023-06-26	$77.26	$78.87	$77.26	$78.71	$78.71	138,379
2023-06-23	$77.37	$78.18	$76.90	$77.56	$77.56	435,080
2023-06-22	$77.86	$78.77	$76.30	$78.37	$78.37	204,678
2023-06-21	$78.25	$78.94	$77.01	$78.20	$78.20	300,760
2023-06-20	$78.18	$79.58	$77.95	$78.75	$78.75	336,914
2023-06-16	$76.70	$78.74	$75.19	$78.67	$78.67	578,385
2023-06-15	$74.78	$75.92	$74.05	$75.86	$75.86	220,301
2023-06-14	$75.39	$75.69	$74.49	$75.18	$75.18	166,658
2023-06-13	$76.68	$77.13	$75.25	$75.39	$75.39	122,543
2023-06-12	$74.73	$76.54	$74.68	$76.26	$76.26	137,286
2023-06-09	$74.15	$75.06	$73.88	$74.65	$74.65	158,304
2023-06-08	$76.00	$76.07	$73.72	$74.13	$74.13	115,413
2023-06-07	$75.37	$76.57	$74.72	$76.21	$76.21	207,878
2023-06-06	$74.23	$75.58	$74.23	$75.01	$75.01	210,628
2023-06-05	$78.11	$78.11	$74.08	$74.26	$74.26	197,996
2023-06-02	$76.98	$79.06	$76.64	$78.71	$78.71	151,462
2023-06-01	$76.26	$76.74	$75.31	$76.02	$76.02	134,988
2023-05-31	$77.21	$78.21	$75.96	$76.47	$76.47	411,324
2023-05-30	$79.07	$79.54	$77.62	$77.62	$77.62	134,707
2023-05-26	$77.87	$79.31	$77.59	$78.75	$78.75	182,332
2023-05-25	$77.50	$78.42	$77.28	$78.06	$78.06	184,216
2023-05-24	$77.75	$78.40	$76.52	$76.93	$76.93	211,556
2023-05-23	$78.34	$80.13	$77.93	$78.25	$78.25	316,944
2023-05-22	$77.58	$79.10	$76.72	$78.78	$78.78	138,820
2023-05-19	$78.46	$78.65	$76.94	$77.35	$77.35	178,243
2023-05-18	$75.83	$78.02	$74.99	$77.85	$77.85	195,732
2023-05-17	$74.76	$76.60	$74.51	$76.31	$76.31	266,729
2023-05-16	$73.90	$75.32	$73.66	$74.81	$74.81	136,044
2023-05-15	$73.83	$74.93	$72.82	$74.57	$74.57	193,888
2023-05-12	$74.52	$75.50	$73.06	$73.74	$73.74	140,815
2023-05-11	$73.43	$74.60	$72.31	$74.51	$74.51	129,881
2023-05-10	$73.76	$74.27	$72.12	$73.84	$73.84	337,048
2023-05-09	$72.62	$72.95	$71.67	$72.56	$72.56	178,562
2023-05-08	$73.81	$74.42	$71.58	$72.67	$72.67	203,477
2023-05-05	$75.24	$75.24	$73.47	$73.92	$73.92	212,393
2023-05-04	$74.95	$75.75	$72.85	$74.65	$74.65	370,337
2023-05-03	$69.78	$74.62	$69.78	$74.52	$74.52	476,656
2023-05-02	$63.30	$70.23	$63.21	$69.52	$69.52	519,741
2023-05-01	$64.52	$65.63	$63.72	$63.85	$63.85	415,242
2023-04-28	$63.55	$65.19	$63.55	$64.92	$64.92	175,441
2023-04-27	$62.68	$63.98	$62.08	$63.42	$63.42	199,543
2023-04-26	$62.81	$63.11	$61.69	$62.18	$62.18	189,742
2023-04-25	$63.63	$63.86	$62.70	$62.72	$62.72	184,223
2023-04-24	$65.58	$65.58	$63.67	$64.06	$64.06	220,873
2023-04-21	$66.55	$66.85	$65.50	$65.52	$65.52	227,536
2023-04-20	$67.13	$68.11	$66.37	$66.50	$66.50	202,122
2023-04-19	$68.89	$68.89	$67.61	$67.97	$67.97	146,462
2023-04-18	$70.35	$70.77	$68.65	$69.05	$69.05	127,618
2023-04-17	$69.43	$70.28	$69.31	$70.19	$70.19	65,766
2023-04-14	$70.20	$70.45	$68.12	$69.50	$69.50	101,866
2023-04-13	$69.10	$70.51	$69.06	$70.26	$70.26	90,024
2023-04-12	$70.63	$71.00	$68.56	$68.72	$68.72	121,131
2023-04-11	$69.24	$70.25	$69.11	$70.11	$70.11	90,779
2023-04-10	$68.57	$69.55	$68.16	$69.34	$69.34	174,689
2023-04-06	$68.19	$69.33	$67.62	$69.33	$69.33	124,020
2023-04-05	$70.63	$70.85	$68.28	$68.34	$68.34	139,629
2023-04-04	$71.05	$71.46	$70.40	$71.09	$71.09	112,126
2023-04-03	$71.70	$72.44	$70.41	$70.96	$70.96	168,712
2023-03-31	$69.55	$72.36	$69.55	$72.19	$72.19	277,741
2023-03-30	$69.70	$70.12	$68.89	$69.06	$69.06	158,901
2023-03-29	$69.46	$69.55	$68.82	$69.34	$69.34	135,986
2023-03-28	$68.87	$69.16	$67.73	$69.02	$69.02	142,790
2023-03-27	$68.39	$69.96	$67.69	$69.30	$69.30	189,222
2023-03-24	$67.06	$67.94	$66.28	$67.93	$67.93	185,400
2023-03-23	$67.70	$69.51	$67.17	$67.62	$67.62	169,673
2023-03-22	$68.76	$69.54	$66.92	$67.00	$67.00	175,868
2023-03-21	$69.52	$70.75	$69.20	$69.24	$69.24	238,761
2023-03-20	$68.46	$69.67	$68.46	$68.92	$68.92	155,607
2023-03-17	$68.67	$69.33	$67.69	$67.87	$67.87	487,076
2023-03-16	$68.03	$69.46	$67.47	$68.70	$68.70	212,178
2023-03-15	$68.34	$68.79	$66.51	$68.72	$68.72	237,940
2023-03-14	$69.92	$70.70	$68.34	$69.75	$69.75	247,561
2023-03-13	$66.91	$69.09	$66.50	$68.09	$68.09	197,743
2023-03-10	$70.80	$70.80	$67.39	$67.86	$67.86	252,524
2023-03-09	$72.65	$73.43	$71.18	$71.18	$71.18	179,849
2023-03-08	$72.13	$73.81	$71.60	$72.83	$72.83	194,734
2023-03-07	$72.46	$73.45	$71.59	$72.10	$72.10	326,698
2023-03-06	$74.66	$75.00	$72.46	$72.68	$72.68	310,626
2023-03-03	$74.71	$75.33	$73.95	$73.96	$73.96	261,235
2023-03-02	$72.47	$74.34	$71.26	$74.29	$74.29	323,889
2023-03-01	$70.54	$73.65	$70.32	$73.27	$73.27	415,844
2023-02-28	$69.42	$71.75	$68.29	$70.80	$70.80	378,767
2023-02-27	$71.11	$71.34	$69.56	$70.04	$70.04	230,255
2023-02-24	$71.15	$72.02	$70.33	$70.80	$70.80	168,473
2023-02-23	$73.79	$73.79	$71.18	$72.36	$72.36	244,799
2023-02-22	$73.63	$74.48	$72.25	$72.89	$72.89	237,090
2023-02-21	$72.83	$74.32	$71.08	$73.50	$73.50	247,643
2023-02-17	$75.11	$75.11	$70.33	$74.05	$74.05	273,677
2023-02-16	$75.80	$76.95	$73.96	$75.44	$75.44	231,468
2023-02-15	$76.29	$77.94	$76.27	$77.00	$77.00	242,822
2023-02-14	$77.94	$78.70	$76.67	$76.99	$76.99	123,390
2023-02-13	$77.84	$78.80	$77.24	$78.28	$78.28	93,192
2023-02-10	$77.55	$78.01	$76.92	$77.74	$77.74	113,479
2023-02-09	$79.93	$79.93	$77.48	$78.15	$78.15	77,808
2023-02-08	$79.12	$80.16	$78.32	$79.31	$79.31	120,711
2023-02-07	$78.84	$79.96	$77.90	$79.54	$79.54	181,365
2023-02-06	$80.08	$80.41	$78.88	$79.45	$79.45	76,952
2023-02-03	$81.50	$83.16	$80.54	$81.00	$81.00	182,950
2023-02-02	$78.42	$83.01	$78.42	$82.89	$82.89	249,601
2023-02-01	$74.36	$78.15	$74.36	$77.48	$77.48	156,750
2023-01-31	$73.84	$74.95	$73.84	$74.14	$74.14	158,606
2023-01-30	$73.59	$74.38	$73.03	$73.45	$73.45	94,996
2023-01-27	$74.23	$74.99	$73.33	$74.47	$74.47	172,563
2023-01-26	$75.71	$76.04	$74.25	$75.09	$75.09	152,165
2023-01-25	$74.71	$75.35	$73.46	$75.03	$75.03	168,701
2023-01-24	$77.89	$78.34	$75.92	$75.94	$75.94	179,008
2023-01-23	$74.76	$78.31	$74.24	$78.05	$78.05	179,365
2023-01-20	$72.98	$74.73	$72.21	$74.47	$74.47	258,551
2023-01-19	$72.59	$72.93	$69.63	$72.20	$72.20	220,364
2023-01-18	$74.96	$76.45	$73.01	$73.36	$73.36	165,539
2023-01-17	$75.09	$75.85	$74.63	$74.63	$74.63	169,210
2023-01-13	$74.87	$75.10	$74.17	$75.10	$75.10	236,677
2023-01-12	$74.33	$75.27	$72.94	$75.24	$75.24	110,996
2023-01-11	$72.29	$74.07	$71.49	$73.96	$73.96	158,487
2023-01-10	$71.07	$71.87	$70.49	$71.84	$71.84	132,971
2023-01-09	$70.04	$72.58	$69.38	$71.59	$71.59	104,022
2023-01-06	$69.62	$70.20	$68.13	$69.28	$69.28	160,762
2023-01-05	$70.70	$71.36	$68.48	$68.82	$68.82	112,134
2023-01-04	$71.83	$72.68	$70.67	$71.19	$71.19	156,197
2023-01-03	$70.96	$71.68	$69.84	$71.02	$71.02	123,951
2022-12-30	$69.44	$70.00	$68.91	$69.83	$69.83	101,735
2022-12-29	$68.75	$70.66	$68.23	$70.48	$70.48	84,640
2022-12-28	$69.73	$71.18	$67.63	$67.83	$67.83	97,515
2022-12-27	$69.61	$70.21	$68.63	$70.00	$70.00	78,710
2022-12-23	$69.51	$70.00	$68.82	$69.84	$69.84	76,269
2022-12-22	$69.79	$69.87	$68.02	$69.83	$69.83	154,188
2022-12-21	$70.56	$71.24	$69.74	$70.67	$70.67	193,445
2022-12-20	$69.60	$71.48	$69.15	$70.55	$70.55	198,901
2022-12-19	$72.30	$73.04	$69.51	$69.91	$69.91	190,205
2022-12-16	$70.65	$72.56	$70.03	$72.21	$72.21	842,857
2022-12-15	$73.99	$74.49	$71.40	$71.61	$71.61	219,163
2022-12-14	$75.11	$76.74	$74.32	$74.69	$74.69	284,534
2022-12-13	$76.62	$77.63	$74.22	$75.54	$75.54	286,947
2022-12-12	$72.41	$74.01	$72.12	$73.15	$73.15	237,626
2022-12-09	$72.00	$73.38	$71.70	$72.54	$72.54	198,643
2022-12-08	$71.72	$72.94	$70.40	$72.13	$72.13	238,265
2022-12-07	$70.69	$73.03	$70.68	$71.48	$71.48	206,184
2022-12-06	$72.04	$72.06	$70.20	$70.88	$70.88	173,435
2022-12-05	$72.74	$73.33	$71.92	$72.23	$72.23	215,601
2022-12-02	$72.14	$74.37	$72.14	$73.43	$73.43	214,817
2022-12-01	$71.27	$73.74	$71.27	$73.34	$73.34	180,252
2022-11-30	$68.90	$71.67	$68.78	$71.05	$71.05	452,581
2022-11-29	$67.46	$69.66	$67.34	$69.00	$69.00	200,140
2022-11-28	$68.74	$69.01	$67.61	$67.70	$67.70	196,281
2022-11-25	$69.66	$69.84	$69.21	$69.44	$69.44	57,402
2022-11-23	$69.16	$70.40	$69.13	$69.70	$69.70	70,234
2022-11-22	$68.35	$69.65	$67.32	$69.46	$69.46	223,140
2022-11-21	$68.79	$70.99	$67.51	$67.97	$67.97	179,031
2022-11-18	$70.59	$70.97	$68.44	$69.00	$69.00	176,500
2022-11-17	$67.68	$69.11	$67.28	$68.84	$68.84	136,817
2022-11-16	$71.05	$71.24	$68.72	$68.90	$68.90	163,068
2022-11-15	$70.39	$72.96	$70.22	$71.35	$71.35	196,542
2022-11-14	$69.94	$70.32	$68.72	$68.72	$68.72	129,321
2022-11-11	$71.20	$72.20	$70.38	$70.64	$70.64	176,239
2022-11-10	$68.05	$71.48	$68.05	$71.37	$71.37	268,929
2022-11-09	$64.84	$65.72	$64.32	$64.72	$64.72	150,328
2022-11-08	$65.86	$67.16	$65.09	$65.68	$65.68	443,168
2022-11-07	$65.60	$65.76	$64.13	$65.41	$65.41	217,428
2022-11-04	$65.87	$67.19	$62.86	$65.17	$65.17	224,454
2022-11-03	$65.28	$67.19	$64.78	$65.26	$65.26	380,381
2022-11-02	$66.50	$68.21	$65.09	$66.31	$66.31	301,354
2022-11-01	$68.08	$68.09	$66.46	$66.47	$66.47	175,498
2022-10-31	$67.07	$68.86	$66.08	$66.97	$66.97	302,499
2022-10-28	$68.62	$68.91	$65.94	$66.71	$66.71	307,824
2022-10-27	$68.50	$70.58	$66.75	$69.19	$69.19	236,859
2022-10-26	$68.36	$70.14	$67.92	$68.43	$68.43	100,695
2022-10-25	$67.26	$69.45	$67.26	$68.69	$68.69	126,823
2022-10-24	$65.58	$67.14	$64.24	$67.01	$67.01	163,509
2022-10-21	$64.89	$65.91	$63.64	$65.13	$65.13	223,282
2022-10-20	$65.64	$67.17	$64.35	$64.76	$64.76	215,031
2022-10-19	$66.39	$66.81	$65.22	$65.32	$65.32	216,459
2022-10-18	$68.78	$69.36	$66.71	$66.95	$66.95	301,454
2022-10-17	$66.45	$67.59	$66.23	$67.10	$67.10	202,729
2022-10-14	$67.05	$67.54	$64.66	$65.00	$65.00	142,984
2022-10-13	$63.97	$67.36	$63.34	$66.60	$66.60	257,700
2022-10-12	$66.31	$66.53	$65.01	$65.79	$65.79	138,196
2022-10-11	$66.84	$67.80	$65.28	$66.48	$66.48	180,232
2022-10-10	$66.95	$66.97	$65.55	$66.20	$66.20	175,977
2022-10-07	$68.10	$68.42	$66.42	$66.67	$66.67	263,650
2022-10-06	$69.70	$70.44	$68.99	$69.43	$69.43	124,941
2022-10-05	$69.95	$70.78	$69.44	$69.98	$69.98	198,129
2022-10-04	$68.84	$71.08	$68.44	$71.05	$71.05	226,981
2022-10-03	$65.92	$68.42	$65.85	$67.36	$67.36	312,474
2022-09-30	$65.37	$66.50	$64.96	$65.02	$65.02	390,291
2022-09-29	$63.81	$65.90	$62.91	$65.66	$65.66	344,611
2022-09-28	$61.80	$65.31	$61.65	$65.10	$65.10	320,651
2022-09-27	$62.08	$62.16	$60.53	$61.88	$61.88	304,751
2022-09-26	$60.55	$61.56	$59.79	$60.13	$60.13	277,542
2022-09-23	$60.15	$61.33	$59.92	$60.93	$60.93	506,565
2022-09-22	$62.56	$62.84	$60.80	$60.88	$60.88	260,626
2022-09-21	$64.17	$65.18	$62.71	$63.02	$63.02	303,344
2022-09-20	$64.73	$64.91	$63.15	$63.61	$63.61	508,191
2022-09-19	$66.22	$67.34	$65.01	$65.75	$65.75	212,481
2022-09-16	$65.47	$66.88	$64.05	$66.49	$66.49	697,626
2022-09-15	$67.71	$69.06	$65.77	$66.50	$66.50	482,514
2022-09-14	$70.25	$70.26	$67.81	$68.43	$68.43	350,649
2022-09-13	$72.72	$73.22	$69.87	$70.25	$70.25	438,740
2022-09-12	$75.45	$76.33	$74.68	$74.96	$74.96	434,267
2022-09-09	$74.89	$76.23	$74.55	$75.16	$75.16	255,110
2022-09-08	$74.15	$74.42	$73.06	$73.78	$73.78	301,980
2022-09-07	$73.22	$75.53	$72.58	$75.10	$75.10	296,409
2022-09-06	$73.36	$74.00	$71.85	$72.92	$72.92	301,985
2022-09-02	$76.55	$77.01	$72.53	$73.49	$73.49	312,051
2022-09-01	$76.73	$79.19	$74.56	$75.75	$75.75	452,537
2022-08-31	$78.03	$80.71	$77.37	$78.10	$78.10	262,917
2022-08-30	$79.02	$79.54	$77.38	$78.00	$78.00	305,506
2022-08-29	$79.80	$80.60	$78.21	$78.86	$78.86	174,317
2022-08-26	$83.90	$83.90	$80.44	$80.75	$80.75	172,484
2022-08-25	$80.02	$84.06	$80.02	$83.90	$83.90	180,705
2022-08-24	$80.90	$81.55	$79.85	$79.90	$79.90	180,132
2022-08-23	$81.84	$83.02	$80.92	$80.98	$80.98	172,310
2022-08-22	$82.26	$83.23	$80.92	$82.17	$82.17	218,935
2022-08-19	$84.73	$85.52	$83.60	$83.81	$83.81	151,825
2022-08-18	$83.45	$86.84	$83.27	$86.09	$86.09	196,678
2022-08-17	$85.52	$86.05	$83.41	$83.45	$83.45	192,791
2022-08-16	$88.05	$88.38	$85.54	$86.88	$86.88	247,280
2022-08-15	$86.09	$89.13	$86.08	$88.74	$88.74	142,376
2022-08-12	$86.08	$87.71	$86.00	$87.04	$87.04	227,589
2022-08-11	$85.60	$88.10	$85.13	$85.72	$85.72	392,657
2022-08-10	$84.08	$85.64	$83.78	$84.88	$84.88	304,170
2022-08-09	$87.74	$88.65	$82.72	$82.92	$82.92	312,618
2022-08-08	$88.89	$91.70	$88.35	$89.23	$89.23	325,621
2022-08-05	$91.00	$95.04	$88.26	$88.81	$88.81	302,068
2022-08-04	$108.22	$108.22	$89.49	$93.08	$93.08	921,194
2022-08-03	$106.89	$110.28	$106.89	$109.44	$109.44	163,309
2022-08-02	$107.14	$108.55	$105.80	$106.62	$106.62	158,410
2022-08-01	$104.86	$108.25	$104.35	$107.91	$107.91	225,828
2022-07-29	$104.40	$106.27	$103.92	$105.52	$105.52	188,613
2022-07-28	$100.80	$104.82	$100.80	$104.42	$104.42	101,753
2022-07-27	$98.01	$101.80	$98.01	$100.86	$100.86	135,602
2022-07-26	$98.62	$98.62	$96.23	$96.79	$96.79	129,412
2022-07-25	$98.87	$99.23	$97.58	$99.02	$99.02	114,281
2022-07-22	$100.45	$100.98	$97.55	$98.60	$98.60	163,936
2022-07-21	$98.93	$100.64	$97.28	$100.62	$100.62	178,898
2022-07-20	$95.88	$99.04	$95.63	$98.47	$98.47	155,052
2022-07-19	$92.35	$96.23	$92.35	$95.74	$95.74	144,797
2022-07-18	$92.85	$93.83	$90.88	$90.97	$90.97	96,876
2022-07-15	$91.36	$92.88	$90.76	$91.86	$91.86	136,770
2022-07-14	$89.13	$89.90	$87.12	$89.58	$89.58	93,270
2022-07-13	$88.30	$91.10	$87.36	$90.01	$90.01	97,670
2022-07-12	$93.65	$94.90	$89.33	$90.18	$90.18	151,948
2022-07-11	$93.44	$93.89	$92.52	$93.51	$93.51	94,907
2022-07-08	$93.28	$94.78	$92.34	$94.50	$94.50	117,554
2022-07-07	$92.49	$94.36	$92.49	$94.11	$94.11	92,150
2022-07-06	$92.06	$93.40	$91.28	$91.94	$91.94	126,332
2022-07-05	$88.16	$91.83	$87.35	$91.79	$91.79	191,133
2022-07-01	$91.51	$92.17	$88.36	$90.25	$90.25	167,133
2022-06-30	$90.39	$92.68	$88.18	$91.69	$91.69	204,954
2022-06-29	$90.84	$91.02	$88.63	$90.88	$90.88	146,381
2022-06-28	$94.92	$95.73	$90.99	$91.00	$91.00	181,917
2022-06-27	$94.31	$94.90	$92.64	$94.67	$94.67	490,458
2022-06-24	$90.67	$93.74	$90.57	$93.63	$93.63	517,337
2022-06-23	$88.16	$90.36	$87.26	$89.37	$89.37	341,805
2022-06-22	$87.28	$89.48	$87.27	$87.73	$87.73	810,742
2022-06-21	$88.34	$89.97	$88.18	$88.65	$88.65	205,000
2022-06-17	$87.83	$90.01	$86.84	$86.92	$86.92	644,854
2022-06-16	$88.92	$90.47	$86.24	$87.07	$87.07	296,784
2022-06-15	$90.86	$93.45	$90.05	$91.80	$91.80	177,466
2022-06-14	$88.81	$89.84	$86.69	$89.58	$89.58	191,669
2022-06-13	$93.56	$93.56	$88.83	$89.03	$89.03	213,914
2022-06-10	$97.06	$98.26	$94.61	$95.10	$95.10	116,524
2022-06-09	$102.28	$102.60	$99.24	$99.39	$99.39	112,775
2022-06-08	$104.11	$105.17	$102.87	$103.00	$103.00	146,586
2022-06-07	$101.95	$105.04	$101.01	$104.93	$104.93	149,051
2022-06-06	$105.89	$106.43	$102.89	$103.81	$103.81	121,952
2022-06-03	$103.69	$104.95	$102.36	$104.73	$104.73	148,178
2022-06-02	$98.66	$104.98	$98.64	$104.78	$104.78	166,301
2022-06-01	$98.69	$99.51	$97.10	$98.65	$98.65	132,002
2022-05-31	$99.51	$99.77	$97.66	$97.91	$97.91	186,167
2022-05-27	$97.22	$100.42	$97.22	$100.39	$100.39	109,180
2022-05-26	$94.79	$97.50	$92.58	$96.38	$96.38	139,563
2022-05-25	$92.21	$95.59	$92.21	$94.66	$94.66	159,523
2022-05-24	$95.24	$95.24	$91.74	$93.35	$93.35	148,636
2022-05-23	$97.49	$98.79	$95.49	$97.16	$97.16	170,958
2022-05-20	$97.69	$97.76	$93.37	$96.81	$96.81	181,760
2022-05-19	$94.16	$97.61	$94.16	$95.89	$95.89	258,502
2022-05-18	$95.94	$97.18	$92.80	$94.56	$94.56	248,357
2022-05-17	$99.62	$99.86	$96.45	$98.30	$98.30	188,804
2022-05-16	$100.10	$100.98	$96.48	$96.96	$96.96	232,222
2022-05-13	$95.39	$101.97	$95.28	$101.39	$101.39	422,067
2022-05-12	$90.76	$94.75	$90.65	$94.22	$94.22	322,728
2022-05-11	$95.07	$97.03	$91.98	$92.59	$92.59	299,495
2022-05-10	$93.66	$96.89	$92.08	$96.01	$96.01	318,820
2022-05-09	$94.43	$96.77	$91.81	$92.13	$92.13	258,808
2022-05-06	$97.36	$97.37	$94.16	$96.31	$96.31	298,983
2022-05-05	$102.35	$103.92	$96.25	$98.09	$98.09	257,675
2022-05-04	$102.22	$104.66	$98.70	$104.33	$104.33	254,398
2022-05-03	$102.15	$102.97	$100.12	$102.10	$102.10	204,936
2022-05-02	$99.19	$102.34	$98.27	$102.06	$102.06	273,119
2022-04-29	$103.20	$104.23	$99.16	$99.41	$99.41	366,562
2022-04-28	$102.28	$106.23	$99.98	$104.90	$104.90	252,763
2022-04-27	$100.00	$102.90	$99.82	$100.25	$100.25	318,823
2022-04-26	$104.26	$104.26	$98.59	$100.01	$100.01	351,002
2022-04-25	$102.58	$106.49	$102.07	$106.05	$106.05	300,088
2022-04-22	$106.51	$107.06	$103.09	$103.88	$103.88	380,673
2022-04-21	$112.60	$113.74	$106.23	$107.06	$107.06	379,110
2022-04-20	$112.65	$112.72	$110.71	$111.17	$111.17	166,779
2022-04-19	$106.94	$111.88	$106.94	$111.09	$111.09	216,595
2022-04-18	$107.38	$108.59	$106.63	$107.20	$107.20	232,856
2022-04-14	$111.84	$111.98	$107.95	$108.08	$108.08	270,915
2022-04-13	$107.33	$111.09	$107.21	$111.00	$111.00	206,384
2022-04-12	$107.02	$109.12	$105.96	$107.87	$107.87	364,363
2022-04-11	$105.00	$106.21	$102.89	$105.05	$105.05	281,570
2022-04-08	$107.06	$108.85	$106.19	$106.26	$106.26	197,075
2022-04-07	$106.48	$108.87	$106.48	$107.82	$107.82	187,837
2022-04-06	$109.25	$109.87	$106.50	$106.91	$106.91	337,644
2022-04-05	$113.25	$113.73	$110.00	$111.06	$111.06	175,079
2022-04-04	$112.26	$113.46	$111.12	$112.93	$112.93	260,231
2022-04-01	$110.09	$113.37	$109.96	$112.29	$112.29	224,648
2022-03-31	$113.44	$113.77	$109.94	$110.09	$110.09	253,408
2022-03-30	$115.00	$116.44	$113.68	$114.14	$114.14	477,011
2022-03-29	$111.00	$115.61	$110.45	$115.12	$115.12	350,918
2022-03-28	$106.69	$109.23	$105.61	$109.22	$109.22	147,475
2022-03-25	$108.45	$108.45	$104.27	$107.45	$107.45	234,975
2022-03-24	$107.86	$108.00	$106.70	$107.74	$107.74	86,872
2022-03-23	$108.44	$108.87	$106.35	$106.81	$106.81	128,334
2022-03-22	$108.72	$111.15	$105.01	$109.63	$109.63	174,032
2022-03-21	$109.92	$109.95	$106.51	$108.59	$108.59	155,137
2022-03-18	$107.32	$110.79	$106.17	$110.25	$110.25	297,370
2022-03-17	$104.63	$107.04	$103.28	$106.76	$106.76	185,110
2022-03-16	$102.98	$105.37	$100.44	$105.02	$105.02	241,708
2022-03-15	$98.00	$102.45	$96.91	$101.62	$101.62	192,612
2022-03-14	$100.84	$103.02	$96.11	$96.81	$96.81	249,806
2022-03-11	$105.00	$105.00	$101.35	$101.35	$101.35	101,356
2022-03-10	$102.76	$103.63	$101.39	$103.18	$103.18	141,722
2022-03-09	$102.25	$105.98	$102.25	$104.59	$104.59	202,112
2022-03-08	$97.55	$104.52	$96.01	$102.37	$102.37	320,198
2022-03-07	$101.03	$101.88	$97.10	$97.52	$97.52	216,294
2022-03-04	$103.16	$103.99	$99.11	$101.07	$101.07	145,068
2022-03-03	$107.91	$107.91	$104.07	$104.43	$104.43	309,381
2022-03-02	$101.82	$106.52	$101.20	$106.21	$106.21	201,498
2022-03-01	$101.25	$103.76	$99.59	$100.54	$100.54	290,410
2022-02-28	$105.03	$105.31	$99.79	$101.90	$101.90	359,829
2022-02-25	$104.12	$105.57	$101.23	$105.36	$105.36	321,660
2022-02-24	$91.53	$103.52	$90.03	$102.98	$102.98	364,628
2022-02-23	$100.58	$100.59	$94.41	$94.82	$94.82	214,879
2022-02-22	$99.87	$101.31	$97.55	$98.61	$98.61	288,290
2022-02-18	$101.01	$103.30	$99.62	$101.16	$101.16	325,656
2022-02-17	$104.71	$104.71	$100.07	$100.67	$100.67	162,290
2022-02-16	$102.86	$106.40	$101.70	$105.98	$105.98	256,937
2022-02-15	$102.67	$104.33	$102.32	$104.23	$104.23	188,089
2022-02-14	$100.74	$103.03	$99.34	$100.82	$100.82	257,367
2022-02-11	$105.34	$105.44	$100.03	$100.86	$100.86	154,128
2022-02-10	$104.77	$108.12	$103.70	$104.61	$104.61	176,089
2022-02-09	$106.65	$108.00	$105.56	$107.14	$107.14	172,412
2022-02-08	$102.20	$104.74	$101.51	$104.33	$104.33	175,859
2022-02-07	$103.96	$105.00	$101.52	$102.40	$102.40	192,183
2022-02-04	$100.50	$105.12	$100.12	$103.96	$103.96	130,144
2022-02-03	$102.16	$104.11	$100.49	$101.66	$101.66	176,717
2022-02-02	$106.40	$106.64	$103.45	$104.35	$104.35	182,451
2022-02-01	$105.06	$106.12	$103.01	$105.81	$105.81	255,204
2022-01-31	$99.73	$105.12	$99.73	$104.82	$104.82	320,326
2022-01-28	$95.47	$99.38	$94.16	$99.33	$99.33	218,743
2022-01-27	$100.70	$101.11	$94.64	$95.20	$95.20	376,575
2022-01-26	$98.87	$103.20	$97.42	$99.47	$99.47	517,231
2022-01-25	$98.79	$99.32	$93.00	$95.76	$95.76	338,035
2022-01-24	$96.86	$102.14	$94.59	$101.41	$101.41	454,135
2022-01-21	$97.92	$101.86	$97.45	$99.24	$99.24	614,482
2022-01-20	$98.76	$102.72	$98.49	$98.73	$98.73	416,022
2022-01-19	$100.27	$102.27	$97.23	$97.45	$97.45	494,177
2022-01-18	$98.68	$101.58	$98.22	$99.71	$99.71	503,785
2022-01-14	$104.11	$106.79	$101.44	$102.72	$102.72	393,150
2022-01-13	$109.40	$111.31	$104.85	$105.12	$105.12	394,146
2022-01-12	$109.19	$110.34	$107.68	$108.82	$108.82	346,528
2022-01-11	$107.56	$109.25	$105.29	$108.58	$108.58	468,067
2022-01-10	$105.00	$107.78	$101.78	$107.62	$107.62	1,144,927
2022-01-07	$116.59	$117.96	$111.08	$111.53	$111.53	410,953
2022-01-06	$116.00	$117.81	$112.27	$116.19	$116.19	298,004
2022-01-05	$119.01	$121.90	$116.18	$116.46	$116.46	354,060
2022-01-04	$125.26	$126.09	$118.54	$121.59	$121.59	445,727
2022-01-03	$130.65	$133.12	$124.59	$125.44	$125.44	277,475
2021-12-31	$129.43	$131.44	$128.35	$129.29	$129.29	247,288
2021-12-30	$132.75	$133.77	$129.79	$129.85	$129.85	156,319
2021-12-29	$132.41	$133.60	$131.18	$133.31	$133.31	144,918
2021-12-28	$137.75	$137.75	$131.72	$132.32	$132.32	246,352
2021-12-27	$131.34	$136.40	$130.80	$136.31	$136.31	212,359
2021-12-23	$127.80	$131.41	$125.42	$130.52	$130.52	411,981
2021-12-22	$126.49	$127.80	$125.24	$127.57	$127.57	290,113
2021-12-21	$123.78	$127.67	$121.91	$126.54	$126.54	496,584
2021-12-20	$119.14	$123.38	$117.87	$122.08	$122.08	674,179
2021-12-17	$117.45	$123.95	$115.69	$121.88	$121.88	963,504
2021-12-16	$130.00	$132.02	$120.63	$120.75	$120.75	659,717
2021-12-15	$126.89	$130.10	$123.25	$128.88	$128.88	686,618
2021-12-14	$128.26	$132.57	$126.17	$126.89	$126.89	426,505
2021-12-13	$139.44	$140.55	$130.64	$130.66	$130.66	336,798
2021-12-10	$139.79	$141.74	$138.02	$139.95	$139.95	688,290
2021-12-09	$136.41	$141.25	$136.41	$139.74	$139.74	784,884
2021-12-08	$134.70	$137.33	$133.10	$136.90	$136.90	388,963
2021-12-07	$131.26	$136.98	$131.26	$134.37	$134.37	415,580
2021-12-06	$127.88	$129.72	$123.13	$127.90	$127.90	717,602
2021-12-03	$134.79	$136.20	$126.28	$128.53	$128.53	449,784
2021-12-02	$128.68	$134.74	$127.18	$134.08	$134.08	384,181
2021-12-01	$140.91	$140.91	$129.31	$129.33	$129.33	496,712
2021-11-30	$138.37	$139.37	$134.00	$137.03	$137.03	552,344
2021-11-29	$136.42	$140.90	$135.88	$138.36	$138.36	365,966
2021-11-26	$137.56	$138.97	$133.17	$134.24	$134.24	156,266
2021-11-24	$135.00	$139.73	$133.25	$139.49	$139.49	210,473
2021-11-23	$137.99	$140.60	$134.27	$136.72	$136.72	392,188
2021-11-22	$146.80	$148.37	$135.78	$138.76	$138.76	454,231
2021-11-19	$146.70	$149.35	$145.55	$146.63	$146.63	371,206
2021-11-18	$145.48	$147.36	$143.55	$146.77	$146.77	254,117
2021-11-17	$142.94	$145.78	$141.85	$144.39	$144.39	312,206
2021-11-16	$139.89	$144.13	$139.59	$143.60	$143.60	303,142
2021-11-15	$140.53	$142.72	$137.71	$140.79	$140.79	270,721
2021-11-12	$141.94	$143.23	$140.42	$140.81	$140.81	224,332
2021-11-11	$142.99	$145.60	$141.00	$141.25	$141.25	234,105
2021-11-10	$146.57	$149.01	$140.29	$142.05	$142.05	584,440
2021-11-09	$149.01	$149.63	$145.81	$148.26	$148.26	277,147
2021-11-08	$148.58	$150.00	$145.64	$148.59	$148.59	678,157
2021-11-05	$149.01	$153.28	$146.59	$148.24	$148.24	1,141,354
2021-11-04	$137.00	$150.93	$135.00	$148.84	$148.84	2,644,080
2021-11-03	$125.25	$131.92	$125.25	$131.33	$131.33	414,058
2021-11-02	$124.27	$127.23	$123.00	$125.23	$125.23	267,942
2021-11-01	$123.65	$125.67	$121.62	$123.91	$123.91	309,310
2021-10-29	$124.66	$127.96	$123.31	$123.60	$123.60	509,298
2021-10-28	$121.78	$128.27	$121.61	$124.79	$124.79	1,219,247
2021-10-27	$122.49	$123.33	$120.20	$121.90	$121.90	475,503
2021-10-26	$125.21	$125.53	$122.08	$123.19	$123.19	261,414
2021-10-25	$124.69	$126.53	$124.25	$124.71	$124.71	262,129
2021-10-22	$122.49	$125.05	$122.18	$123.87	$123.87	310,223
2021-10-21	$126.00	$126.25	$120.38	$122.22	$122.22	769,434
2021-10-20	$133.00	$133.28	$125.07	$126.24	$126.24	586,391
2021-10-19	$134.00	$134.84	$132.01	$132.96	$132.96	487,648
2021-10-18	$129.39	$134.60	$128.94	$132.87	$132.87	399,209
2021-10-15	$130.09	$130.56	$128.28	$128.80	$128.80	431,531
2021-10-14	$127.88	$130.86	$127.66	$129.88	$129.88	607,521
2021-10-13	$125.19	$127.45	$124.00	$126.34	$126.34	334,004
2021-10-12	$121.75	$125.29	$120.90	$123.82	$123.82	374,303
2021-10-11	$120.01	$121.56	$119.21	$120.90	$120.90	326,950
2021-10-08	$123.05	$123.59	$120.21	$120.88	$120.88	176,085
2021-10-07	$121.17	$124.71	$121.00	$122.86	$122.86	769,272
2021-10-06	$118.54	$120.18	$117.08	$119.89	$119.89	174,002
2021-10-05	$120.11	$121.50	$118.50	$120.05	$120.05	277,996
2021-10-04	$118.84	$119.99	$116.77	$119.31	$119.31	240,256
2021-10-01	$116.84	$120.76	$115.40	$119.37	$119.37	367,353
2021-09-30	$119.18	$120.08	$115.63	$115.70	$115.70	404,697
2021-09-29	$118.12	$120.39	$117.50	$118.60	$118.60	501,591
2021-09-28	$119.28	$119.28	$116.79	$117.24	$117.24	392,631
2021-09-27	$122.97	$123.01	$119.60	$121.45	$121.45	241,168
2021-09-24	$121.30	$123.31	$120.27	$123.06	$123.06	219,550
2021-09-23	$120.86	$123.63	$119.34	$122.29	$122.29	324,097
2021-09-22	$115.90	$119.86	$115.15	$119.38	$119.38	436,214
2021-09-21	$114.83	$117.21	$113.80	$115.92	$115.92	603,198
2021-09-20	$112.24	$114.92	$110.55	$113.37	$113.37	612,451
2021-09-17	$117.00	$117.64	$115.26	$115.50	$115.50	650,073
2021-09-16	$117.36	$118.07	$117.02	$117.19	$117.19	434,170
2021-09-15	$117.09	$119.08	$116.04	$117.66	$117.66	436,031
2021-09-14	$116.30	$118.92	$115.91	$116.71	$116.71	373,539
2021-09-13	$118.95	$118.97	$113.86	$116.05	$116.05	687,543
2021-09-10	$120.68	$121.50	$118.51	$118.51	$118.51	428,188
2021-09-09	$119.53	$121.36	$119.53	$120.31	$120.31	410,153
2021-09-08	$118.76	$120.78	$118.59	$119.42	$119.42	502,110
2021-09-07	$122.78	$122.78	$117.39	$118.76	$118.76	526,220
2021-09-03	$118.23	$121.97	$118.23	$121.67	$121.67	513,692
2021-09-02	$118.11	$120.68	$117.67	$118.09	$118.09	629,891
2021-09-01	$119.99	$120.01	$116.77	$117.83	$117.83	725,868
2021-08-31	$118.21	$120.00	$116.47	$119.22	$119.22	427,964
2021-08-30	$117.50	$119.36	$115.41	$118.70	$118.70	385,192
2021-08-27	$113.69	$116.95	$113.50	$116.08	$116.08	589,299
2021-08-26	$112.19	$113.76	$110.08	$113.03	$113.03	361,628
2021-08-25	$109.20	$112.67	$109.20	$112.00	$112.00	592,232
2021-08-24	$108.83	$109.11	$107.05	$108.94	$108.94	241,574
2021-08-23	$106.95	$109.06	$106.18	$108.25	$108.25	379,963
2021-08-20	$103.25	$106.26	$102.74	$106.11	$106.11	268,172
2021-08-19	$102.58	$104.17	$101.50	$103.49	$103.49	357,335
2021-08-18	$104.32	$107.78	$103.75	$103.85	$103.85	418,120
2021-08-17	$107.00	$107.44	$103.64	$105.05	$105.05	401,772
2021-08-16	$103.29	$105.47	$102.50	$105.46	$105.46	324,255
2021-08-13	$102.60	$104.16	$102.07	$103.09	$103.09	264,235
2021-08-12	$100.74	$102.93	$99.80	$102.51	$102.51	365,946
2021-08-11	$102.90	$103.13	$96.93	$100.71	$100.71	423,580
2021-08-10	$101.95	$103.58	$101.58	$102.53	$102.53	460,191
2021-08-09	$100.89	$102.17	$98.65	$101.66	$101.66	630,628
2021-08-06	$100.84	$102.09	$100.29	$100.65	$100.65	315,222
2021-08-05	$99.74	$101.53	$98.61	$101.12	$101.12	260,646
2021-08-04	$97.67	$99.79	$97.11	$99.20	$99.20	665,419
2021-08-03	$95.26	$98.46	$95.26	$98.00	$98.00	516,533
2021-08-02	$95.00	$96.72	$94.50	$95.37	$95.37	960,280
2021-07-30	$96.61	$96.87	$93.33	$94.29	$94.29	578,687
2021-07-29	$90.06	$95.40	$90.06	$94.51	$94.51	884,980
2021-07-28	$86.34	$87.51	$86.00	$86.51	$86.51	399,544
2021-07-27	$84.42	$85.90	$82.43	$85.69	$85.69	449,719
2021-07-26	$84.17	$84.90	$83.90	$84.76	$84.76	140,271
2021-07-23	$83.25	$84.35	$82.88	$83.94	$83.94	210,694
2021-07-22	$85.84	$87.05	$82.88	$83.13	$83.13	330,484
2021-07-21	$84.00	$84.94	$83.86	$83.99	$83.99	194,479
2021-07-20	$83.28	$85.35	$83.28	$83.81	$83.81	277,008
2021-07-19	$81.91	$82.84	$80.70	$82.76	$82.76	171,631
2021-07-16	$83.70	$84.30	$82.56	$82.82	$82.82	144,131
2021-07-15	$83.46	$83.93	$82.61	$83.17	$83.17	142,203
2021-07-14	$83.63	$84.63	$83.51	$83.77	$83.77	163,145
2021-07-13	$83.64	$83.86	$83.09	$83.21	$83.21	108,191
2021-07-12	$83.06	$83.97	$82.31	$83.54	$83.54	155,026
2021-07-09	$82.01	$83.09	$82.01	$82.95	$82.95	238,556
2021-07-08	$81.45	$82.93	$80.37	$81.57	$81.57	191,007
2021-07-07	$82.23	$83.88	$82.23	$82.83	$82.83	242,813
2021-07-06	$82.81	$82.97	$81.32	$82.13	$82.13	171,523
2021-07-02	$82.45	$83.00	$81.73	$82.50	$82.50	163,194
2021-07-01	$80.34	$82.41	$80.34	$81.98	$81.98	219,554
2021-06-30	$80.48	$80.81	$79.75	$80.42	$80.42	223,775
2021-06-29	$81.79	$82.21	$80.73	$80.86	$80.86	210,445
2021-06-28	$80.94	$81.99	$80.17	$81.65	$81.65	330,049
2021-06-25	$82.13	$82.27	$80.63	$80.78	$80.78	577,353
2021-06-24	$81.44	$82.51	$81.17	$82.13	$82.13	246,743
2021-06-23	$80.84	$81.47	$80.33	$80.87	$80.87	201,342
2021-06-22	$79.88	$80.56	$78.84	$80.55	$80.55	373,261
2021-06-21	$80.25	$81.52	$79.75	$80.11	$80.11	352,831
2021-06-18	$79.19	$80.27	$78.67	$79.76	$79.76	457,698
2021-06-17	$78.05	$79.30	$78.03	$79.18	$79.18	449,968
2021-06-16	$77.40	$78.35	$77.16	$78.07	$78.07	369,091
2021-06-15	$77.07	$77.77	$76.74	$77.53	$77.53	243,516
2021-06-14	$76.67	$77.20	$75.96	$76.78	$76.78	355,974
2021-06-11	$76.41	$76.99	$75.20	$76.96	$76.96	606,948
2021-06-10	$74.41	$76.00	$73.93	$75.96	$75.96	789,607
2021-06-09	$75.00	$75.31	$73.93	$74.20	$74.20	215,530
2021-06-08	$73.52	$74.90	$73.43	$74.87	$74.87	287,511
2021-06-07	$73.77	$74.59	$72.76	$73.51	$73.51	239,445
2021-06-04	$71.78	$73.74	$71.20	$73.53	$73.53	312,885
2021-06-03	$72.01	$72.04	$71.15	$71.30	$71.30	225,730
2021-06-02	$71.73	$73.05	$71.65	$72.36	$72.36	234,520
2021-06-01	$72.55	$72.87	$71.13	$72.46	$72.46	272,092
2021-05-28	$72.18	$72.55	$71.25	$71.59	$71.59	291,589
2021-05-27	$73.36	$73.83	$71.70	$71.92	$71.92	266,772
2021-05-26	$73.53	$74.16	$72.57	$72.85	$72.85	217,542
2021-05-25	$74.02	$74.89	$73.05	$73.21	$73.21	199,635
2021-05-24	$73.89	$74.18	$73.37	$73.80	$73.80	354,099
2021-05-21	$73.58	$74.05	$73.03	$73.17	$73.17	556,037
2021-05-20	$71.03	$73.67	$70.89	$72.87	$72.87	363,215
2021-05-19	$69.36	$70.77	$69.01	$70.64	$70.64	214,268
2021-05-18	$70.90	$71.77	$70.41	$70.41	$70.41	415,593
2021-05-17	$70.56	$71.46	$70.25	$71.09	$71.09	506,468
2021-05-14	$68.62	$70.77	$68.62	$70.60	$70.60	264,732
2021-05-13	$68.59	$71.32	$66.92	$69.76	$69.76	780,633
2021-05-12	$67.64	$68.89	$66.74	$68.48	$68.48	597,035
2021-05-11	$66.85	$68.84	$66.36	$68.34	$68.34	535,223
2021-05-10	$68.77	$68.99	$68.02	$68.31	$68.31	252,341
2021-05-07	$67.19	$68.83	$66.76	$68.62	$68.62	474,786
2021-05-06	$66.49	$67.55	$65.24	$67.50	$67.50	410,223
2021-05-05	$67.20	$67.93	$65.86	$66.84	$66.84	415,510
2021-05-04	$65.69	$67.36	$65.69	$67.19	$67.19	311,580
2021-05-03	$65.96	$66.65	$65.05	$66.28	$66.28	476,835
2021-04-30	$65.22	$65.87	$63.85	$65.61	$65.61	382,463
2021-04-29	$65.04	$65.49	$63.60	$65.14	$65.14	1,109,101
2021-04-28	$63.86	$64.78	$63.65	$63.89	$63.89	189,445
2021-04-27	$65.34	$65.98	$63.71	$64.03	$64.03	195,099
2021-04-26	$64.20	$66.35	$63.45	$64.97	$64.97	625,981
2021-04-23	$63.15	$64.98	$63.15	$64.19	$64.19	182,147
2021-04-22	$63.85	$64.05	$62.91	$63.13	$63.13	118,892
2021-04-21	$63.03	$63.97	$62.97	$63.76	$63.76	125,622
2021-04-20	$63.43	$64.19	$62.33	$63.09	$63.09	151,460
2021-04-19	$64.60	$65.05	$63.35	$63.83	$63.83	158,481
2021-04-16	$65.59	$65.63	$64.36	$64.73	$64.73	189,322
2021-04-15	$64.41	$65.19	$64.10	$65.08	$65.08	134,073
2021-04-14	$63.92	$64.51	$63.54	$63.84	$63.84	190,727
2021-04-13	$63.66	$63.89	$62.56	$63.56	$63.56	282,307
2021-04-12	$62.50	$63.79	$62.14	$63.49	$63.49	182,973
2021-04-09	$60.91	$62.92	$59.75	$62.83	$62.83	164,000
2021-04-08	$62.56	$63.53	$59.20	$61.21	$61.21	383,395
2021-04-07	$61.37	$66.14	$61.37	$62.43	$62.43	806,121
2021-04-06	$61.33	$61.64	$60.74	$61.39	$61.39	185,132
2021-04-05	$61.32	$61.79	$60.38	$61.38	$61.38	141,554
2021-04-01	$59.24	$61.02	$59.13	$61.00	$61.00	361,945
2021-03-31	$58.33	$59.46	$58.00	$58.72	$58.72	268,185
2021-03-30	$57.94	$59.03	$57.28	$58.52	$58.52	152,398
2021-03-29	$59.87	$61.03	$58.31	$58.53	$58.53	206,214
2021-03-26	$58.96	$60.25	$58.35	$60.25	$60.25	198,627
2021-03-25	$57.11	$58.95	$57.01	$58.58	$58.58	152,167
2021-03-24	$59.52	$60.09	$57.86	$57.87	$57.87	173,600
2021-03-23	$60.82	$61.70	$58.66	$59.10	$59.10	210,405
2021-03-22	$61.76	$62.17	$61.23	$61.31	$61.31	111,582
2021-03-19	$61.47	$62.54	$61.00	$61.66	$61.66	351,621
2021-03-18	$61.40	$62.95	$60.88	$61.39	$61.39	148,920
2021-03-17	$61.42	$62.20	$60.84	$62.11	$62.11	154,755
2021-03-16	$61.38	$61.70	$61.00	$61.36	$61.36	195,370
2021-03-15	$60.52	$61.63	$60.22	$61.40	$61.40	136,975
2021-03-12	$60.31	$60.90	$59.91	$60.72	$60.72	173,813
2021-03-11	$60.00	$60.92	$59.63	$60.52	$60.52	346,997
2021-03-10	$58.63	$59.77	$58.53	$59.43	$59.43	179,844
2021-03-09	$58.61	$59.45	$58.29	$58.35	$58.35	254,146
2021-03-08	$56.88	$58.23	$55.66	$57.64	$57.64	282,778
2021-03-05	$56.40	$56.72	$54.12	$56.57	$56.57	375,608
2021-03-04	$55.88	$56.46	$54.26	$55.03	$55.03	259,577
2021-03-03	$57.40	$57.79	$55.69	$56.09	$56.09	307,206
2021-03-02	$58.02	$59.44	$56.70	$56.97	$56.97	245,344
2021-03-01	$56.83	$58.54	$56.73	$58.15	$58.15	285,898
2021-02-26	$57.33	$57.84	$54.78	$55.69	$55.69	350,637
2021-02-25	$58.37	$59.07	$55.61	$56.11	$56.11	351,064
2021-02-24	$56.82	$58.67	$56.10	$58.40	$58.40	397,968
2021-02-23	$56.42	$57.53	$55.30	$57.19	$57.19	309,970
2021-02-22	$58.78	$59.43	$57.92	$58.08	$58.08	198,598
2021-02-19	$58.66	$59.90	$57.64	$59.32	$59.32	872,942
2021-02-18	$60.05	$60.19	$58.21	$58.33	$58.33	375,050
2021-02-17	$60.46	$60.47	$59.29	$60.29	$60.29	302,980
2021-02-16	$61.49	$61.62	$60.13	$60.63	$60.63	276,547
2021-02-12	$62.87	$63.44	$61.48	$61.56	$61.56	193,039
2021-02-11	$62.95	$63.56	$61.45	$62.65	$62.65	180,345
2021-02-10	$62.78	$62.87	$61.98	$62.50	$62.50	228,798
2021-02-09	$62.33	$63.01	$61.97	$62.38	$62.38	289,871
2021-02-08	$61.67	$62.82	$61.58	$62.51	$62.51	343,625
2021-02-05	$61.05	$61.35	$59.94	$61.29	$61.29	145,169
2021-02-04	$59.61	$61.40	$59.24	$60.40	$60.40	271,317
2021-02-03	$58.79	$59.37	$57.84	$59.17	$59.17	262,812
2021-02-02	$57.04	$59.19	$57.00	$58.90	$58.90	635,960
2021-02-01	$55.02	$57.17	$55.02	$56.74	$56.74	339,828
2021-01-29	$54.93	$56.12	$54.15	$54.61	$54.61	286,352
2021-01-28	$55.32	$56.55	$54.14	$55.05	$55.05	455,839
2021-01-27	$53.80	$56.42	$53.53	$55.16	$55.16	412,220
2021-01-26	$54.45	$55.01	$53.94	$54.75	$54.75	249,122
2021-01-25	$52.80	$54.27	$52.67	$54.21	$54.21	358,870
2021-01-22	$51.96	$53.34	$50.53	$52.93	$52.93	255,408
2021-01-21	$51.89	$53.24	$51.65	$52.55	$52.55	299,600
2021-01-20	$49.97	$52.27	$49.79	$52.25	$52.25	545,378
2021-01-19	$49.03	$49.79	$48.90	$49.69	$49.69	257,148
2021-01-15	$47.92	$48.99	$47.32	$48.91	$48.91	195,685
2021-01-14	$47.75	$48.52	$47.13	$48.22	$48.22	275,124
2021-01-13	$47.66	$48.67	$47.49	$47.65	$47.65	196,144
2021-01-12	$47.68	$47.78	$46.02	$47.29	$47.29	186,340
2021-01-11	$48.46	$48.46	$47.00	$47.32	$47.32	214,638
2021-01-08	$49.12	$49.82	$48.33	$48.77	$48.77	188,250
2021-01-07	$48.48	$49.02	$48.07	$48.98	$48.98	166,866
2021-01-06	$46.96	$49.25	$46.96	$48.45	$48.45	256,052
2021-01-05	$46.51	$47.18	$46.17	$46.91	$46.91	244,126
2021-01-04	$47.86	$48.05	$46.24	$46.45	$46.45	162,049
2020-12-31	$47.86	$47.93	$47.55	$47.65	$47.65	110,174
2020-12-30	$47.66	$48.09	$47.26	$47.73	$47.73	94,132
2020-12-29	$48.30	$48.83	$47.32	$47.66	$47.66	267,478
2020-12-28	$48.45	$48.86	$48.01	$48.05	$48.05	126,455
2020-12-24	$48.27	$48.46	$47.88	$48.10	$48.10	109,388
2020-12-23	$48.41	$48.89	$48.06	$48.10	$48.10	98,729
2020-12-22	$47.87	$48.43	$47.71	$48.00	$48.00	81,895
2020-12-21	$48.08	$48.64	$47.19	$47.87	$47.87	186,781
2020-12-18	$49.07	$49.75	$48.75	$48.99	$48.99	357,006
2020-12-17	$47.27	$49.10	$47.27	$48.89	$48.89	159,798
2020-12-16	$47.34	$47.71	$46.52	$47.00	$47.00	183,575
2020-12-15	$46.68	$47.12	$45.95	$47.09	$47.09	368,395
2020-12-14	$46.96	$46.96	$46.07	$46.18	$46.18	198,623
2020-12-11	$46.32	$47.20	$46.32	$46.69	$46.69	185,315
2020-12-10	$47.27	$47.91	$46.68	$46.91	$46.91	178,276
2020-12-09	$47.84	$48.36	$46.67	$47.56	$47.56	218,859
2020-12-08	$47.86	$47.98	$46.90	$47.54	$47.54	172,990
2020-12-07	$49.00	$49.35	$46.63	$48.31	$48.31	185,183
2020-12-04	$47.97	$49.19	$47.86	$49.10	$49.10	220,931
2020-12-03	$46.59	$48.28	$46.45	$48.19	$48.19	294,828
2020-12-02	$45.26	$46.68	$43.51	$46.47	$46.47	229,122
2020-12-01	$46.05	$46.29	$45.51	$45.55	$45.55	153,743
2020-11-30	$46.49	$46.62	$45.30	$45.53	$45.53	281,833
2020-11-27	$47.06	$47.30	$46.37	$46.74	$46.74	60,459
2020-11-25	$47.32	$47.71	$46.06	$47.00	$47.00	116,144
2020-11-24	$47.15	$47.74	$46.12	$47.60	$47.60	243,271
2020-11-23	$46.89	$47.38	$46.44	$47.00	$47.00	192,827
2020-11-20	$46.30	$47.38	$46.03	$46.64	$46.64	205,564
2020-11-19	$46.06	$46.68	$45.97	$46.58	$46.58	83,176
2020-11-18	$46.46	$47.00	$45.70	$46.08	$46.08	151,808
2020-11-17	$46.19	$46.70	$45.37	$46.33	$46.33	193,083
2020-11-16	$46.50	$47.36	$46.50	$46.81	$46.81	228,024
2020-11-13	$45.63	$46.26	$45.23	$46.13	$46.13	248,166
2020-11-12	$45.01	$45.48	$43.04	$45.13	$45.13	223,936
2020-11-11	$45.22	$45.70	$44.62	$45.36	$45.36	155,916
2020-11-10	$44.37	$45.05	$44.11	$45.02	$45.02	341,116
2020-11-09	$44.21	$45.87	$44.11	$44.33	$44.33	312,131
2020-11-06	$42.95	$43.26	$42.52	$42.77	$42.77	126,720
2020-11-05	$42.55	$43.44	$42.09	$42.93	$42.93	197,128
2020-11-04	$42.00	$43.06	$41.59	$42.29	$42.29	255,085
2020-11-03	$40.60	$42.19	$40.50	$41.95	$41.95	426,419
2020-11-02	$39.62	$40.26	$39.52	$40.15	$40.15	250,371
2020-10-30	$38.82	$39.80	$38.64	$39.16	$39.16	261,874
2020-10-29	$40.38	$40.42	$37.42	$38.42	$38.42	292,294
2020-10-28	$40.27	$40.58	$38.60	$38.76	$38.76	392,987
2020-10-27	$41.75	$42.02	$40.92	$41.18	$41.18	245,737
2020-10-26	$43.57	$43.60	$41.78	$41.97	$41.97	308,052
2020-10-23	$44.31	$44.31	$43.30	$43.91	$43.91	240,276
2020-10-22	$44.30	$44.46	$43.46	$44.14	$44.14	134,378
2020-10-21	$44.44	$45.16	$44.13	$44.31	$44.31	213,654
2020-10-20	$44.30	$44.77	$43.94	$44.05	$44.05	207,545
2020-10-19	$45.38	$46.00	$43.87	$44.07	$44.07	254,158
2020-10-16	$45.06	$45.99	$44.75	$45.26	$45.26	158,897
2020-10-15	$43.93	$45.11	$42.25	$45.01	$45.01	144,597
2020-10-14	$45.76	$45.86	$44.59	$44.59	$44.59	102,527
2020-10-13	$45.09	$45.48	$44.67	$45.36	$45.36	132,766
2020-10-12	$45.41	$45.49	$44.79	$45.27	$45.27	113,681
2020-10-09	$45.22	$45.44	$44.84	$45.10	$45.10	152,359
2020-10-08	$45.06	$45.31	$44.50	$44.64	$44.64	122,124
2020-10-07	$43.92	$44.57	$43.54	$44.40	$44.40	212,371
2020-10-06	$44.21	$44.65	$43.45	$43.55	$43.55	186,973
2020-10-05	$43.84	$44.00	$43.39	$43.88	$43.88	118,050
2020-10-02	$42.66	$43.69	$42.66	$43.23	$43.23	249,173
2020-10-01	$42.80	$43.76	$42.80	$43.63	$43.63	253,133
2020-09-30	$43.64	$44.20	$42.60	$42.74	$42.74	526,767
2020-09-29	$42.81	$43.77	$42.81	$43.65	$43.65	274,591
2020-09-28	$42.50	$43.23	$42.33	$43.04	$43.04	223,343
2020-09-25	$41.26	$42.21	$40.92	$42.15	$42.15	210,973
2020-09-24	$41.19	$41.75	$40.98	$41.35	$41.35	417,699
2020-09-23	$42.71	$42.98	$41.36	$41.57	$41.57	313,681
2020-09-22	$42.32	$42.79	$41.86	$42.56	$42.56	163,876
2020-09-21	$41.60	$42.48	$40.85	$42.00	$42.00	274,827
2020-09-18	$43.33	$43.67	$42.13	$42.60	$42.60	590,745
2020-09-17	$42.76	$43.52	$42.51	$42.82	$42.82	397,630
2020-09-16	$44.65	$45.23	$43.63	$43.74	$43.74	230,037
2020-09-15	$43.96	$44.63	$43.53	$44.35	$44.35	524,559
2020-09-14	$42.46	$43.75	$41.85	$43.55	$43.55	547,411
2020-09-11	$42.04	$42.41	$41.63	$42.16	$42.16	610,767
2020-09-10	$42.03	$42.48	$41.50	$41.86	$41.86	308,565
2020-09-09	$41.49	$41.93	$41.12	$41.55	$41.55	303,071
2020-09-08	$40.66	$41.68	$40.19	$40.92	$40.92	230,881
2020-09-04	$42.77	$42.88	$40.06	$41.29	$41.29	393,600
2020-09-03	$45.78	$45.78	$41.91	$42.43	$42.43	339,043
2020-09-02	$44.09	$45.91	$43.54	$45.61	$45.61	759,683
2020-09-01	$42.80	$43.76	$42.73	$43.67	$43.67	217,148
2020-08-31	$43.87	$43.97	$42.88	$42.91	$42.91	396,575
2020-08-28	$44.20	$44.31	$43.84	$43.97	$43.97	194,216
2020-08-27	$44.39	$44.44	$43.53	$43.85	$43.85	243,591
2020-08-26	$44.82	$44.88	$44.03	$44.08	$44.08	219,993
2020-08-25	$44.48	$44.81	$44.21	$44.55	$44.55	294,721
2020-08-24	$44.24	$44.69	$43.87	$44.47	$44.47	404,607
2020-08-21	$44.14	$44.30	$43.36	$43.73	$43.73	242,372
2020-08-20	$43.24	$44.48	$42.79	$44.06	$44.06	389,009
2020-08-19	$42.99	$43.99	$42.66	$43.63	$43.63	552,835
2020-08-18	$42.96	$43.05	$42.29	$42.79	$42.79	599,471
2020-08-17	$42.59	$43.58	$42.58	$42.96	$42.96	483,183
2020-08-14	$42.60	$43.17	$42.28	$42.62	$42.62	580,713
2020-08-13	$41.81	$42.95	$41.58	$42.70	$42.70	466,647
2020-08-12	$41.06	$43.63	$40.71	$42.17	$42.17	3,340,498
2020-08-11	$40.00	$41.28	$39.84	$40.53	$40.53	543,478
2020-08-10	$41.71	$42.04	$40.73	$40.85	$40.85	314,258
2020-08-07	$40.35	$42.02	$40.13	$41.68	$41.68	342,812
2020-08-06	$40.14	$41.22	$40.11	$40.84	$40.84	208,997
2020-08-05	$41.12	$41.15	$40.14	$40.42	$40.42	369,850
2020-08-04	$40.92	$41.36	$39.40	$40.53	$40.53	395,532
2020-08-03	$39.26	$41.26	$39.03	$41.18	$41.18	963,205
2020-07-31	$39.86	$39.97	$38.24	$39.21	$39.21	601,842
2020-07-30	$39.15	$39.41	$37.19	$38.97	$38.97	370,500
2020-07-29	$36.31	$38.14	$36.31	$37.79	$37.79	255,099
2020-07-28	$36.72	$37.09	$36.19	$36.31	$36.31	285,674
2020-07-27	$35.80	$37.08	$35.06	$36.91	$36.91	165,740
2020-07-24	$36.68	$37.24	$36.13	$36.20	$36.20	172,503
2020-07-23	$36.72	$37.27	$36.65	$36.94	$36.94	473,012
2020-07-22	$36.34	$37.14	$36.34	$36.96	$36.96	206,791
2020-07-21	$36.90	$37.15	$36.32	$36.45	$36.45	191,528
2020-07-20	$35.70	$36.87	$35.16	$36.63	$36.63	276,226
2020-07-17	$34.82	$35.92	$34.82	$35.84	$35.84	414,600
2020-07-16	$34.70	$34.97	$34.34	$34.90	$34.90	234,400
2020-07-15	$34.18	$35.22	$34.18	$35.02	$35.02	252,100
2020-07-14	$33.20	$33.49	$32.42	$33.48	$33.48	361,900
2020-07-13	$34.48	$34.72	$33.33	$33.36	$33.36	245,900
2020-07-10	$33.32	$33.92	$33.04	$33.85	$33.85	408,900
2020-07-09	$34.48	$34.89	$33.10	$33.24	$33.24	288,900
2020-07-08	$34.38	$34.66	$33.76	$34.57	$34.57	252,900
2020-07-07	$35.27	$35.80	$34.35	$34.45	$34.45	198,600
2020-07-06	$36.03	$36.32	$35.40	$35.65	$35.65	237,300
2020-07-02	$36.24	$36.50	$35.40	$35.46	$35.46	263,900
2020-07-01	$35.87	$36.23	$35.33	$35.73	$35.73	193,400
2020-06-30	$35.29	$36.22	$35.04	$35.78	$35.78	409,000
2020-06-29	$34.29	$35.33	$33.82	$35.32	$35.32	390,700
2020-06-26	$34.79	$35.00	$33.86	$34.00	$34.00	604,578
2020-06-25	$33.49	$34.75	$33.12	$34.71	$34.71	299,517
2020-06-24	$35.07	$35.07	$33.19	$33.54	$33.54	364,965
2020-06-23	$35.57	$35.74	$34.94	$35.39	$35.39	392,666
2020-06-22	$35.30	$35.68	$34.87	$35.17	$35.17	217,700
2020-06-19	$36.29	$36.62	$35.05	$35.41	$35.41	483,155
2020-06-18	$35.61	$36.00	$34.99	$35.58	$35.58	304,410
2020-06-17	$35.65	$36.22	$35.23	$35.70	$35.70	360,803
2020-06-16	$36.56	$36.67	$35.00	$35.30	$35.30	283,974
2020-06-15	$33.30	$35.42	$32.84	$35.26	$35.26	324,063
2020-06-12	$34.61	$34.90	$33.43	$34.35	$34.35	219,545
2020-06-11	$34.87	$34.90	$32.74	$33.36	$33.36	591,419
2020-06-10	$36.05	$36.79	$35.59	$36.38	$36.38	300,697
2020-06-09	$36.88	$36.88	$36.12	$36.19	$36.19	212,390
2020-06-08	$37.46	$37.91	$37.02	$37.10	$37.10	275,228
2020-06-05	$36.46	$37.82	$36.08	$36.93	$36.93	278,817
2020-06-04	$36.53	$36.76	$35.28	$35.45	$35.45	277,820
2020-06-03	$35.71	$37.28	$35.60	$36.98	$36.98	365,177
2020-06-02	$34.07	$36.25	$33.79	$35.28	$35.28	645,403
2020-06-01	$34.05	$34.36	$33.63	$33.77	$33.77	356,027
2020-05-29	$34.72	$34.72	$33.36	$34.04	$34.04	308,178
2020-05-28	$35.75	$35.75	$34.68	$34.86	$34.86	345,700
2020-05-27	$35.00	$35.62	$33.74	$35.55	$35.55	259,449
2020-05-26	$34.73	$35.00	$33.92	$34.44	$34.44	375,221
2020-05-22	$33.63	$34.23	$33.06	$33.65	$33.65	248,407
2020-05-21	$34.65	$34.80	$33.30	$33.36	$33.36	301,434
2020-05-20	$34.44	$35.12	$34.37	$34.46	$34.46	266,647
2020-05-19	$33.69	$34.53	$32.69	$33.83	$33.83	477,691
2020-05-18	$32.50	$34.06	$32.50	$33.80	$33.80	604,201
2020-05-15	$31.23	$32.18	$30.70	$31.42	$31.42	490,891
2020-05-14	$32.03	$32.48	$30.32	$31.40	$31.40	684,132
2020-05-13	$34.45	$35.28	$32.40	$32.74	$32.74	550,331
2020-05-12	$33.92	$35.54	$33.20	$34.72	$34.72	493,594
2020-05-11	$34.85	$35.49	$33.78	$33.96	$33.96	435,552
2020-05-08	$36.85	$37.01	$35.33	$35.67	$35.67	387,729
2020-05-07	$33.89	$36.61	$33.30	$35.08	$35.08	493,994
2020-05-06	$33.62	$34.18	$32.93	$33.82	$33.82	252,149
2020-05-05	$33.05	$34.41	$33.05	$33.32	$33.32	337,891
2020-05-04	$33.00	$33.08	$32.17	$32.80	$32.80	390,321
2020-05-01	$33.65	$34.17	$32.43	$33.07	$33.07	368,643
2020-04-30	$34.14	$35.49	$33.45	$34.83	$34.83	549,283
2020-04-29	$34.42	$35.53	$33.80	$34.72	$34.72	513,430
2020-04-28	$33.97	$34.27	$33.21	$33.35	$33.35	267,784
2020-04-27	$32.04	$33.59	$32.04	$33.14	$33.14	235,071
2020-04-24	$31.22	$32.08	$30.85	$31.94	$31.94	591,268
2020-04-23	$31.25	$31.69	$30.85	$31.20	$31.20	289,560
2020-04-22	$30.47	$31.72	$30.44	$31.13	$31.13	333,293
2020-04-21	$30.42	$31.04	$29.61	$30.01	$30.01	344,569
2020-04-20	$31.26	$31.97	$30.51	$31.62	$31.62	410,304
2020-04-17	$31.91	$32.31	$30.49	$31.13	$31.13	705,457
2020-04-16	$31.26	$31.55	$29.65	$30.66	$30.66	379,806
2020-04-15	$29.81	$31.69	$29.37	$30.99	$30.99	459,658
2020-04-14	$31.49	$31.93	$30.40	$30.91	$30.91	502,266
2020-04-13	$31.03	$31.14	$29.78	$30.65	$30.65	278,070
2020-04-09	$31.65	$32.45	$30.92	$31.16	$31.16	348,628
2020-04-08	$29.28	$31.15	$28.78	$30.60	$30.60	402,029
2020-04-07	$28.00	$29.87	$28.00	$28.80	$28.80	963,296
2020-04-06	$25.12	$27.17	$25.12	$27.09	$27.09	414,361
2020-04-03	$25.08	$25.16	$23.55	$24.35	$24.35	556,591
2020-04-02	$23.82	$25.78	$23.59	$25.08	$25.08	801,636
2020-04-01	$26.49	$26.49	$23.85	$23.92	$23.92	661,118
2020-03-31	$27.29	$28.42	$26.02	$27.09	$27.09	732,825
2020-03-30	$25.22	$27.42	$23.82	$27.29	$27.29	707,147
2020-03-27	$26.64	$27.56	$24.91	$25.02	$25.02	702,707
2020-03-26	$30.90	$32.08	$27.28	$27.43	$27.43	840,552
2020-03-25	$30.52	$32.58	$29.70	$30.71	$30.71	559,987
2020-03-24	$26.83	$30.91	$26.83	$30.59	$30.59	593,326
2020-03-23	$28.29	$28.69	$24.71	$25.39	$25.39	554,488
2020-03-20	$30.13	$31.98	$27.34	$28.52	$28.52	718,277
2020-03-19	$21.62	$31.15	$21.45	$30.04	$30.04	919,852
2020-03-18	$28.68	$29.31	$18.88	$21.78	$21.78	922,691
2020-03-17	$32.48	$33.61	$30.28	$30.69	$30.69	672,957
2020-03-16	$33.57	$34.28	$31.58	$32.21	$32.21	439,966
2020-03-13	$37.97	$38.74	$35.46	$36.79	$36.79	516,843
2020-03-12	$35.73	$38.00	$33.00	$35.93	$35.93	439,762
2020-03-11	$39.56	$40.54	$37.56	$38.52	$38.52	488,526
2020-03-10	$38.27	$41.02	$37.46	$40.89	$40.89	506,143
2020-03-09	$38.21	$39.15	$36.99	$37.08	$37.08	295,167
2020-03-06	$41.49	$42.11	$40.16	$41.35	$41.35	357,835
2020-03-05	$42.38	$43.24	$41.58	$42.82	$42.82	370,920
2020-03-04	$42.79	$43.73	$41.88	$43.57	$43.57	256,727
2020-03-03	$42.77	$44.05	$41.45	$42.00	$42.00	374,223
2020-03-02	$41.37	$42.89	$40.19	$42.84	$42.84	414,762
2020-02-28	$40.13	$41.79	$39.24	$40.97	$40.97	710,006
2020-02-27	$43.02	$43.68	$41.12	$42.01	$42.01	832,027
2020-02-26	$44.15	$45.69	$43.26	$44.06	$44.06	618,340
2020-02-25	$49.32	$49.32	$42.03	$44.15	$44.15	1,701,541
2020-02-24	$46.25	$49.42	$44.44	$49.31	$49.31	674,050
2020-02-21	$52.31	$52.31	$49.63	$50.59	$50.59	461,353
2020-02-20	$53.17	$53.76	$51.84	$52.39	$52.39	421,683
2020-02-19	$52.80	$53.49	$52.77	$53.15	$53.15	292,690
2020-02-18	$52.10	$52.84	$52.10	$52.58	$52.58	332,839
2020-02-14	$52.29	$52.37	$51.77	$52.19	$52.19	216,063
2020-02-13	$52.10	$52.92	$52.10	$52.19	$52.19	201,203
2020-02-12	$52.94	$52.95	$51.66	$52.38	$52.38	190,470
2020-02-11	$51.95	$52.94	$51.54	$52.58	$52.58	303,149
2020-02-10	$51.81	$52.11	$51.37	$51.53	$51.53	375,992
2020-02-07	$52.52	$52.63	$51.66	$51.82	$51.82	450,190
2020-02-06	$51.92	$52.87	$51.92	$52.52	$52.52	345,101
2020-02-05	$51.89	$52.18	$51.41	$51.66	$51.66	465,084
2020-02-04	$51.05	$51.76	$50.66	$51.45	$51.45	441,097
2020-02-03	$49.85	$50.89	$49.85	$50.51	$50.51	557,704
2020-01-31	$50.26	$50.33	$49.56	$49.70	$49.70	227,956
2020-01-30	$50.09	$50.58	$49.61	$50.32	$50.32	169,055
2020-01-29	$50.62	$50.80	$49.86	$50.11	$50.11	173,429
2020-01-28	$49.67	$50.46	$49.54	$50.29	$50.29	254,087
2020-01-27	$49.07	$49.62	$48.52	$49.33	$49.33	207,540
2020-01-24	$49.73	$50.32	$49.20	$49.62	$49.62	528,783
2020-01-23	$49.00	$49.67	$48.39	$49.53	$49.53	498,899
2020-01-22	$49.32	$49.75	$48.87	$48.94	$48.94	278,121
2020-01-21	$49.41	$49.70	$49.15	$49.27	$49.27	464,049
2020-01-17	$49.97	$50.05	$49.09	$49.58	$49.58	206,373
2020-01-16	$49.64	$50.00	$49.32	$49.82	$49.82	305,384
2020-01-15	$48.74	$49.94	$48.63	$49.40	$49.40	341,297
2020-01-14	$48.40	$48.95	$47.89	$48.75	$48.75	345,505
2020-01-13	$47.85	$48.76	$47.60	$48.55	$48.55	432,944
2020-01-10	$47.49	$47.96	$47.30	$47.55	$47.55	444,087
2020-01-09	$46.94	$47.37	$46.94	$47.20	$47.20	333,116
2020-01-08	$45.84	$46.86	$45.84	$46.69	$46.69	332,137
2020-01-07	$45.60	$46.07	$45.30	$45.62	$45.62	396,883
2020-01-06	$46.55	$46.66	$45.75	$45.82	$45.82	318,002
2020-01-03	$45.91	$46.78	$45.88	$46.69	$46.69	276,533
2020-01-02	$46.17	$46.44	$45.91	$46.36	$46.36	459,028
2019-12-31	$45.89	$46.48	$45.87	$46.07	$46.07	467,082
2019-12-30	$45.72	$46.24	$45.48	$46.12	$46.12	239,827
2019-12-27	$46.10	$46.17	$45.41	$45.68	$45.68	314,285
2019-12-26	$45.87	$46.08	$45.41	$45.82	$45.82	265,310
2019-12-24	$45.74	$45.83	$45.37	$45.80	$45.80	181,648
2019-12-23	$45.78	$46.28	$44.71	$45.57	$45.57	706,333
2019-12-20	$45.32	$45.80	$45.22	$45.61	$45.61	799,608
2019-12-19	$44.60	$45.07	$44.44	$45.06	$45.06	363,246
2019-12-18	$43.89	$44.77	$43.88	$44.58	$44.58	262,470
2019-12-17	$43.62	$43.88	$43.02	$43.77	$43.77	270,881
2019-12-16	$43.66	$44.17	$43.51	$43.68	$43.68	251,523
2019-12-13	$43.96	$44.11	$43.12	$43.26	$43.26	478,216
2019-12-12	$43.62	$44.24	$43.38	$43.99	$43.99	286,166
2019-12-11	$42.75	$43.88	$42.65	$43.62	$43.62	398,950
2019-12-10	$42.20	$42.46	$42.02	$42.37	$42.37	366,101
2019-12-09	$42.12	$42.48	$42.05	$42.32	$42.32	274,922
2019-12-06	$42.21	$42.61	$42.05	$42.23	$42.23	267,111
2019-12-05	$42.38	$42.41	$42.00	$42.11	$42.11	187,900
2019-12-04	$42.16	$42.38	$42.08	$42.20	$42.20	196,652
2019-12-03	$41.35	$42.08	$41.00	$41.99	$41.99	192,553
2019-12-02	$42.24	$42.24	$41.50	$41.76	$41.76	302,031
2019-11-29	$42.52	$42.72	$42.06	$42.28	$42.28	114,375
2019-11-27	$43.02	$43.28	$42.63	$42.82	$42.82	176,508
2019-11-26	$42.15	$43.17	$41.81	$42.93	$42.93	362,212
2019-11-25	$42.00	$42.56	$41.88	$42.29	$42.29	364,293
2019-11-22	$41.36	$41.82	$40.70	$41.72	$41.72	292,612
2019-11-21	$41.90	$41.90	$41.18	$41.22	$41.22	233,175
2019-11-20	$42.23	$42.57	$41.54	$41.82	$41.82	308,792
2019-11-19	$41.68	$42.66	$41.42	$42.34	$42.34	318,210
2019-11-18	$40.66	$41.65	$40.53	$41.60	$41.60	443,205
2019-11-15	$40.87	$40.94	$40.17	$40.55	$40.55	822,366
2019-11-14	$40.27	$40.97	$40.10	$40.78	$40.78	275,548
2019-11-13	$39.99	$40.30	$39.76	$40.17	$40.17	201,670
2019-11-12	$39.60	$40.67	$39.60	$40.13	$40.13	337,217
2019-11-11	$38.64	$39.71	$38.29	$39.68	$39.68	421,852
2019-11-08	$38.38	$39.48	$38.30	$38.94	$38.94	551,966
2019-11-07	$39.49	$39.65	$36.09	$38.38	$38.38	627,733
2019-11-06	$38.29	$38.29	$37.26	$38.12	$38.12	316,305
2019-11-05	$37.61	$38.53	$37.57	$38.39	$38.39	348,253
2019-11-04	$39.20	$39.42	$37.49	$37.56	$37.56	541,955
2019-11-01	$39.47	$39.47	$38.92	$39.11	$39.11	391,487
2019-10-31	$39.41	$39.69	$38.92	$39.20	$39.20	581,083
2019-10-30	$41.20	$41.82	$39.36	$39.38	$39.38	463,887
2019-10-29	$39.26	$41.55	$39.20	$41.21	$41.21	1,005,707
2019-10-28	$38.75	$39.61	$38.75	$39.26	$39.26	412,371
2019-10-25	$38.61	$39.15	$38.46	$38.52	$38.52	169,040
2019-10-24	$38.15	$38.60	$38.15	$38.54	$38.54	211,910
2019-10-23	$37.82	$38.33	$37.82	$38.14	$38.14	142,135
2019-10-22	$38.65	$38.82	$37.77	$37.97	$37.97	131,973
2019-10-21	$38.31	$38.59	$38.02	$38.07	$38.07	152,193
2019-10-18	$38.40	$38.64	$37.85	$38.12	$38.12	198,822
2019-10-17	$37.80	$38.68	$37.75	$38.61	$38.61	201,439
2019-10-16	$37.50	$37.72	$37.12	$37.65	$37.65	223,769
2019-10-15	$37.35	$37.75	$36.76	$37.54	$37.54	510,634
2019-10-14	$37.51	$37.76	$36.63	$37.25	$37.25	242,034
2019-10-11	$37.86	$38.42	$37.42	$37.60	$37.60	161,155
2019-10-10	$37.75	$37.75	$36.94	$37.42	$37.42	236,887
2019-10-09	$37.53	$37.83	$37.15	$37.59	$37.59	158,451
2019-10-08	$37.05	$37.50	$36.53	$37.28	$37.28	381,593
2019-10-07	$37.21	$37.84	$36.92	$37.41	$37.41	430,215
2019-10-04	$37.08	$37.76	$37.08	$37.46	$37.46	174,687
2019-10-03	$36.60	$37.29	$36.12	$37.09	$37.09	167,804
2019-10-02	$36.97	$37.18	$35.94	$36.58	$36.58	296,099
2019-10-01	$38.87	$39.21	$37.05	$37.07	$37.07	331,063
2019-09-30	$38.04	$38.80	$38.04	$38.58	$38.58	425,551
2019-09-27	$37.08	$38.20	$36.96	$37.91	$37.91	437,375
2019-09-26	$37.72	$37.80	$36.88	$37.03	$37.03	149,598
2019-09-25	$37.72	$38.00	$37.14	$37.81	$37.81	230,541
2019-09-24	$38.08	$38.30	$37.60	$37.71	$37.71	208,245
2019-09-23	$37.79	$38.15	$37.45	$38.00	$38.00	327,370
2019-09-20	$37.94	$38.45	$37.78	$37.96	$37.96	365,703
2019-09-19	$38.29	$38.71	$37.81	$37.87	$37.87	219,824
2019-09-18	$38.19	$38.41	$37.73	$38.22	$38.22	201,062
2019-09-17	$38.45	$38.75	$37.48	$38.22	$38.22	243,809
2019-09-16	$37.70	$38.71	$37.50	$38.60	$38.60	162,696
2019-09-13	$38.13	$38.55	$37.66	$37.90	$37.90	168,097
2019-09-12	$38.17	$38.60	$37.86	$38.06	$38.06	247,274
2019-09-11	$37.31	$38.02	$37.16	$38.01	$38.01	217,837
2019-09-10	$39.25	$39.40	$37.16	$37.36	$37.36	437,286
2019-09-09	$38.18	$39.74	$37.76	$39.35	$39.35	576,166
2019-09-06	$37.92	$37.94	$37.51	$37.54	$37.54	127,976
2019-09-05	$37.70	$38.20	$37.45	$37.85	$37.85	190,239
2019-09-04	$37.33	$37.55	$36.98	$37.35	$37.35	124,718
2019-09-03	$36.60	$37.21	$36.18	$37.10	$37.10	214,849
2019-08-30	$37.06	$37.26	$36.51	$36.84	$36.84	124,484
2019-08-29	$36.59	$37.04	$36.53	$37.01	$37.01	96,424
2019-08-28	$36.28	$36.76	$35.97	$36.40	$36.40	131,333
2019-08-27	$36.91	$36.91	$36.18	$36.50	$36.50	176,497
2019-08-26	$36.76	$37.18	$35.94	$36.68	$36.68	290,620
2019-08-23	$36.35	$37.49	$36.17	$36.32	$36.32	314,346
2019-08-22	$36.91	$36.99	$36.23	$36.29	$36.29	160,955
2019-08-21	$36.57	$37.07	$36.41	$36.69	$36.69	247,795
2019-08-20	$35.95	$36.54	$35.71	$36.43	$36.43	197,998
2019-08-19	$35.77	$36.44	$35.50	$36.12	$36.12	337,685
2019-08-16	$34.58	$35.41	$34.41	$35.25	$35.25	279,248
2019-08-15	$33.91	$34.63	$33.61	$34.23	$34.23	372,161
2019-08-14	$35.35	$35.69	$33.64	$33.86	$33.86	429,147
2019-08-13	$34.79	$36.00	$34.53	$35.97	$35.97	452,081
2019-08-12	$35.13	$35.32	$34.67	$34.91	$34.91	167,999
2019-08-09	$35.76	$35.99	$35.21	$35.43	$35.43	256,377
2019-08-08	$35.50	$36.15	$35.33	$35.94	$35.94	290,962
2019-08-07	$35.20	$35.59	$35.20	$35.23	$35.23	344,218
2019-08-06	$35.71	$35.93	$35.11	$35.49	$35.49	260,538
2019-08-05	$35.50	$35.83	$34.96	$35.50	$35.50	539,329
2019-08-02	$38.80	$38.80	$34.57	$36.26	$36.26	458,057
2019-08-01	$35.95	$38.00	$35.20	$37.92	$37.92	1,018,265
2019-07-31	$35.26	$35.60	$34.12	$34.17	$34.17	513,130
2019-07-30	$34.56	$35.19	$34.23	$35.07	$35.07	229,848
2019-07-29	$35.61	$35.61	$34.87	$34.92	$34.92	307,989
2019-07-26	$35.16	$35.59	$35.16	$35.55	$35.55	232,014
2019-07-25	$35.71	$35.78	$35.04	$35.07	$35.07	184,303
2019-07-24	$35.57	$35.88	$35.36	$35.83	$35.83	169,527
2019-07-23	$35.72	$35.72	$35.31	$35.67	$35.67	124,157
2019-07-22	$35.35	$35.97	$35.24	$35.52	$35.52	245,853
2019-07-19	$35.43	$35.74	$35.01	$35.30	$35.30	203,505
2019-07-18	$35.39	$35.66	$35.23	$35.45	$35.45	173,843
2019-07-17	$34.97	$35.65	$34.95	$35.54	$35.54	274,347
2019-07-16	$34.85	$35.21	$34.76	$35.05	$35.05	155,641
2019-07-15	$35.10	$35.31	$34.76	$34.87	$34.87	199,172
2019-07-12	$34.48	$35.18	$34.32	$35.10	$35.10	236,961
2019-07-11	$34.46	$34.56	$34.14	$34.47	$34.47	187,019
2019-07-10	$34.31	$34.52	$33.80	$34.45	$34.45	264,700
2019-07-09	$34.12	$34.20	$33.72	$33.99	$33.99	228,982
2019-07-08	$34.53	$34.80	$34.04	$34.11	$34.11	179,035
2019-07-05	$34.39	$34.65	$34.01	$34.63	$34.63	157,136
2019-07-03	$34.49	$34.68	$34.35	$34.57	$34.57	125,558
2019-07-02	$34.39	$34.54	$34.11	$34.35	$34.35	203,744
2019-07-01	$34.75	$35.00	$33.91	$34.35	$34.35	275,541
2019-06-28	$33.64	$34.42	$33.54	$34.32	$34.32	1,036,934
2019-06-27	$33.18	$33.61	$33.07	$33.61	$33.61	262,188
2019-06-26	$33.66	$34.03	$33.06	$33.14	$33.14	211,694
2019-06-25	$33.69	$34.10	$33.24	$33.59	$33.59	261,630
2019-06-24	$34.58	$34.62	$33.54	$33.55	$33.55	486,800
2019-06-21	$33.82	$35.99	$33.82	$34.55	$34.55	842,427
2019-06-20	$33.81	$34.04	$33.37	$33.82	$33.82	658,785
2019-06-19	$33.44	$33.89	$33.00	$33.44	$33.44	685,819
2019-06-18	$33.46	$33.59	$33.04	$33.55	$33.55	284,941
2019-06-17	$32.80	$33.55	$32.80	$33.17	$33.17	413,283
2019-06-14	$32.27	$32.77	$32.11	$32.69	$32.69	360,392
2019-06-13	$31.73	$32.40	$31.62	$32.28	$32.28	303,426
2019-06-12	$31.64	$31.88	$31.53	$31.58	$31.58	273,877
2019-06-11	$31.60	$31.93	$31.19	$31.68	$31.68	491,544
2019-06-10	$31.66	$31.97	$31.24	$31.38	$31.38	640,157
2019-06-07	$31.47	$31.86	$31.22	$31.57	$31.57	714,945
2019-06-06	$30.87	$31.40	$30.72	$31.25	$31.25	478,787
2019-06-05	$31.06	$31.24	$30.79	$30.89	$30.89	226,126
2019-06-04	$30.42	$30.99	$30.19	$30.95	$30.95	523,416
2019-06-03	$30.46	$30.70	$29.94	$30.18	$30.18	301,628
2019-05-31	$30.95	$30.95	$30.39	$30.43	$30.43	317,092
2019-05-30	$31.50	$31.64	$30.80	$31.17	$31.17	255,598
2019-05-29	$31.15	$31.50	$31.00	$31.38	$31.38	320,689
2019-05-28	$31.80	$32.02	$31.13	$31.27	$31.27	199,352
2019-05-24	$31.39	$32.05	$31.35	$31.80	$31.80	239,913
2019-05-23	$31.71	$31.77	$31.02	$31.20	$31.20	174,854
2019-05-22	$31.56	$32.33	$31.56	$31.99	$31.99	233,020
2019-05-21	$31.88	$32.14	$31.45	$31.60	$31.60	350,675
2019-05-20	$31.05	$31.87	$30.91	$31.72	$31.72	321,818
2019-05-17	$31.42	$31.65	$31.17	$31.29	$31.29	290,608
2019-05-16	$31.20	$31.78	$31.15	$31.70	$31.70	222,164
2019-05-15	$30.45	$31.20	$30.31	$31.18	$31.18	318,499
2019-05-14	$30.05	$30.76	$30.04	$30.73	$30.73	364,638
2019-05-13	$30.46	$30.92	$29.92	$29.99	$29.99	440,327
2019-05-10	$30.50	$30.93	$30.30	$30.84	$30.84	391,264
2019-05-09	$30.41	$31.00	$30.21	$30.74	$30.74	215,726
2019-05-08	$30.77	$31.36	$30.58	$30.70	$30.70	337,337
2019-05-07	$31.72	$31.85	$30.78	$31.06	$31.06	285,969
2019-05-06	$31.45	$32.15	$30.76	$32.00	$32.00	347,391
2019-05-03	$31.99	$32.92	$31.92	$32.07	$32.07	625,184
2019-05-02	$29.72	$31.85	$29.51	$31.58	$31.58	794,499
2019-05-01	$29.45	$29.51	$29.03	$29.34	$29.34	371,666
2019-04-30	$29.15	$29.63	$28.92	$29.44	$29.44	257,096
2019-04-29	$28.83	$29.18	$28.64	$29.15	$29.15	271,461
2019-04-26	$28.47	$28.82	$28.43	$28.78	$28.78	159,078
2019-04-25	$28.83	$28.88	$28.38	$28.56	$28.56	125,008
2019-04-24	$28.78	$29.12	$28.78	$28.86	$28.86	114,316
2019-04-23	$28.53	$29.15	$28.52	$28.75	$28.75	241,936
2019-04-22	$28.08	$28.66	$28.02	$28.46	$28.46	251,276
2019-04-18	$28.07	$28.35	$27.84	$28.24	$28.24	161,998
2019-04-17	$27.93	$28.47	$27.76	$28.10	$28.10	194,964
2019-04-16	$28.05	$28.26	$27.89	$27.97	$27.97	142,210
2019-04-15	$28.00	$28.18	$27.73	$28.05	$28.05	135,601
2019-04-12	$28.11	$28.11	$27.75	$27.96	$27.96	90,460
2019-04-11	$28.28	$28.32	$27.90	$27.99	$27.99	105,020
2019-04-10	$27.77	$28.24	$27.68	$28.14	$28.14	189,219
2019-04-09	$27.83	$27.94	$27.67	$27.73	$27.73	286,040
2019-04-08	$28.07	$28.07	$27.83	$27.93	$27.93	110,253
2019-04-05	$28.10	$28.42	$27.88	$28.15	$28.15	392,855
2019-04-04	$27.85	$28.22	$27.80	$28.06	$28.06	214,910
2019-04-03	$27.61	$27.84	$27.49	$27.81	$27.81	253,842
2019-04-02	$27.72	$27.74	$27.29	$27.44	$27.44	143,435
2019-04-01	$27.56	$27.72	$27.28	$27.71	$27.71	398,086
2019-03-29	$27.51	$27.64	$27.37	$27.39	$27.39	166,838
2019-03-28	$27.31	$27.63	$27.26	$27.46	$27.46	155,302
2019-03-27	$27.47	$27.51	$26.97	$27.27	$27.27	126,529
2019-03-26	$27.36	$27.59	$27.26	$27.44	$27.44	153,295
2019-03-25	$27.49	$27.65	$27.19	$27.26	$27.26	207,376
2019-03-22	$28.28	$28.31	$27.38	$27.50	$27.50	164,510
2019-03-21	$27.99	$28.48	$27.98	$28.45	$28.45	176,835
2019-03-20	$28.42	$28.53	$28.03	$28.07	$28.07	185,550
2019-03-19	$29.04	$29.04	$28.39	$28.45	$28.45	210,572
2019-03-18	$28.81	$29.10	$28.49	$28.97	$28.97	207,414
2019-03-15	$28.81	$29.12	$28.66	$28.68	$28.68	445,976
2019-03-14	$28.64	$28.75	$28.42	$28.67	$28.67	274,073
2019-03-13	$28.91	$29.00	$28.62	$28.64	$28.64	196,124
2019-03-12	$28.85	$29.00	$28.39	$28.80	$28.80	377,171
2019-03-11	$27.92	$28.76	$27.83	$28.61	$28.61	525,555
2019-03-08	$27.58	$27.96	$27.53	$27.90	$27.90	141,167
2019-03-07	$27.93	$28.23	$27.58	$27.67	$27.67	326,553
2019-03-06	$28.24	$28.50	$27.76	$27.90	$27.90	317,167
2019-03-05	$28.77	$28.91	$28.29	$28.30	$28.30	372,238
2019-03-04	$29.05	$29.10	$28.42	$28.83	$28.83	301,738
2019-03-01	$28.66	$29.24	$28.55	$29.20	$29.20	337,328
2019-02-28	$28.62	$28.91	$28.35	$28.61	$28.61	238,630
2019-02-27	$29.09	$29.49	$28.50	$28.63	$28.63	323,330
2019-02-26	$27.40	$28.94	$27.35	$28.82	$28.82	658,753
2019-02-25	$26.66	$26.88	$26.46	$26.59	$26.59	233,297
2019-02-22	$26.66	$26.77	$26.29	$26.49	$26.49	288,953
2019-02-21	$27.05	$27.11	$26.43	$26.61	$26.61	149,458
2019-02-20	$26.90	$27.13	$26.68	$27.12	$27.12	212,724
2019-02-19	$26.83	$27.09	$26.70	$26.91	$26.91	108,212
2019-02-15	$26.70	$27.10	$26.59	$26.86	$26.86	177,456
2019-02-14	$26.65	$26.83	$26.56	$26.61	$26.61	169,438
2019-02-13	$26.53	$26.86	$26.48	$26.71	$26.71	177,727
2019-02-12	$26.20	$26.64	$26.18	$26.52	$26.52	253,246
2019-02-11	$26.14	$26.20	$25.99	$26.17	$26.17	91,116
2019-02-08	$25.95	$26.30	$25.95	$26.10	$26.10	109,745
2019-02-07	$26.09	$26.21	$25.57	$26.08	$26.08	246,125
2019-02-06	$26.07	$26.37	$25.96	$26.13	$26.13	155,111
2019-02-05	$26.07	$26.31	$25.95	$26.12	$26.12	187,066
2019-02-04	$25.60	$26.05	$25.57	$26.00	$26.00	137,836
2019-02-01	$25.42	$25.74	$25.42	$25.61	$25.61	139,053
2019-01-31	$25.23	$25.53	$25.23	$25.51	$25.51	150,214
2019-01-30	$24.87	$25.37	$24.69	$25.28	$25.28	88,882
2019-01-29	$25.31	$25.33	$24.75	$24.77	$24.77	111,666
2019-01-28	$25.12	$25.33	$25.00	$25.27	$25.27	66,864
2019-01-25	$25.13	$25.30	$25.08	$25.24	$25.24	89,350
2019-01-24	$24.76	$25.18	$24.76	$25.02	$25.02	224,369
2019-01-23	$25.17	$25.36	$24.64	$24.75	$24.75	122,759
2019-01-22	$25.00	$25.33	$25.00	$25.16	$25.16	312,306
2019-01-18	$25.17	$25.38	$24.96	$25.10	$25.10	232,421
2019-01-17	$24.45	$25.16	$24.45	$25.10	$25.10	274,646
2019-01-16	$24.35	$24.55	$24.19	$24.54	$24.54	170,976
2019-01-15	$23.72	$24.40	$23.72	$24.30	$24.30	194,016
2019-01-14	$23.79	$23.99	$23.62	$23.71	$23.71	105,813
2019-01-11	$23.48	$23.97	$23.45	$23.96	$23.96	171,128
2019-01-10	$23.36	$23.56	$22.72	$23.48	$23.48	305,364
2019-01-09	$23.29	$23.54	$23.01	$23.39	$23.39	159,830
2019-01-08	$22.80	$23.19	$22.61	$23.18	$23.18	200,936
2019-01-07	$22.31	$22.83	$22.05	$22.62	$22.62	268,861
2019-01-04	$22.03	$22.72	$21.42	$22.32	$22.32	303,136
2019-01-03	$22.02	$22.38	$21.91	$21.92	$21.92	123,728
2019-01-02	$21.92	$22.52	$21.92	$22.11	$22.11	274,996
2018-12-31	$22.18	$22.30	$21.85	$22.26	$22.26	140,952
2018-12-28	$21.97	$22.73	$21.62	$21.98	$21.98	131,243
2018-12-27	$21.58	$21.95	$21.22	$21.95	$21.95	157,120
2018-12-26	$21.08	$21.96	$21.08	$21.93	$21.93	270,251
2018-12-24	$21.05	$21.63	$20.92	$21.08	$21.08	152,364
2018-12-21	$22.06	$22.20	$21.10	$21.12	$21.12	1,542,973
2018-12-20	$22.31	$22.54	$21.63	$22.03	$22.03	208,578
2018-12-19	$22.67	$23.03	$22.10	$22.43	$22.43	136,157
2018-12-18	$22.84	$22.96	$22.52	$22.67	$22.67	163,376
2018-12-17	$22.74	$23.09	$22.37	$22.50	$22.50	272,631
2018-12-14	$23.34	$23.44	$22.66	$22.77	$22.77	166,301
2018-12-13	$23.80	$24.02	$23.45	$23.49	$23.49	221,884
2018-12-12	$23.97	$24.26	$23.22	$23.77	$23.77	235,968
2018-12-11	$24.16	$24.16	$23.41	$23.70	$23.70	131,169
2018-12-10	$23.73	$23.97	$23.48	$23.83	$23.83	265,091
2018-12-07	$24.49	$24.55	$23.57	$23.71	$23.71	406,644
2018-12-06	$23.81	$24.53	$23.55	$24.53	$24.53	242,264
2018-12-04	$25.36	$25.49	$24.07	$24.13	$24.13	193,242
2018-12-03	$25.61	$25.81	$25.07	$25.45	$25.45	158,095
2018-11-30	$24.86	$25.36	$24.68	$25.31	$25.31	201,576
2018-11-29	$24.83	$25.35	$24.74	$24.86	$24.86	124,519
2018-11-28	$24.46	$25.02	$24.31	$25.02	$25.02	165,459
2018-11-27	$24.38	$24.71	$24.27	$24.37	$24.37	104,019
2018-11-26	$24.30	$24.67	$24.07	$24.54	$24.54	121,876
2018-11-23	$23.77	$24.33	$23.77	$24.14	$24.14	53,615
2018-11-21	$23.77	$24.22	$23.48	$23.99	$23.99	112,127
2018-11-20	$24.08	$24.36	$23.62	$23.69	$23.69	167,309
2018-11-19	$24.81	$24.92	$24.33	$24.34	$24.34	172,676
2018-11-16	$24.69	$25.06	$24.61	$24.91	$24.91	419,830
2018-11-15	$24.53	$25.04	$23.88	$24.82	$24.82	177,035
2018-11-14	$25.25	$25.32	$24.63	$24.68	$24.68	155,099
2018-11-13	$25.21	$25.29	$24.96	$25.05	$25.05	145,032
2018-11-12	$25.70	$25.70	$25.14	$25.15	$25.15	106,282
2018-11-09	$25.91	$26.09	$25.38	$25.69	$25.69	194,834
2018-11-08	$25.59	$26.05	$25.59	$26.00	$26.00	237,056
2018-11-07	$24.90	$25.76	$24.78	$25.73	$25.73	284,170
2018-11-06	$25.21	$25.29	$24.74	$24.91	$24.91	172,060
2018-11-05	$25.17	$25.54	$24.95	$25.29	$25.29	236,151
2018-11-02	$24.94	$25.20	$24.19	$25.10	$25.10	187,348
2018-11-01	$25.83	$25.83	$24.43	$24.93	$24.93	233,364
2018-10-31	$24.81	$25.42	$24.81	$25.02	$25.02	307,694
2018-10-30	$24.69	$24.95	$24.51	$24.74	$24.74	195,138
2018-10-29	$25.18	$25.59	$24.30	$24.63	$24.63	125,747
2018-10-26	$24.67	$25.10	$24.41	$24.74	$24.74	95,954
2018-10-25	$24.60	$25.19	$24.60	$25.02	$25.02	99,391
2018-10-24	$25.39	$25.39	$24.47	$24.48	$24.48	119,298
2018-10-23	$25.49	$25.65	$25.13	$25.49	$25.49	126,928
2018-10-22	$25.70	$26.03	$25.36	$25.73	$25.73	82,443
2018-10-19	$26.08	$26.41	$25.60	$25.70	$25.70	287,823
2018-10-18	$25.95	$26.34	$25.84	$26.09	$26.09	252,038
2018-10-17	$26.06	$26.22	$25.49	$26.02	$26.02	340,148
2018-10-16	$25.44	$26.22	$25.21	$26.14	$26.14	267,566
2018-10-15	$25.14	$25.51	$24.93	$25.33	$25.33	282,349
2018-10-12	$25.62	$25.85	$24.84	$25.14	$25.14	288,807
2018-10-11	$25.72	$25.89	$25.25	$25.43	$25.43	406,046
2018-10-10	$26.35	$26.78	$25.75	$25.85	$25.85	467,507
2018-10-09	$25.73	$26.10	$25.49	$25.83	$25.83	260,103
2018-10-08	$25.82	$25.95	$25.38	$25.82	$25.82	342,168
2018-10-05	$26.33	$26.44	$25.43	$25.88	$25.88	228,726
2018-10-04	$26.38	$26.44	$25.91	$26.32	$26.32	413,529
2018-10-03	$26.38	$26.68	$26.13	$26.56	$26.56	296,452
2018-10-02	$26.36	$26.41	$26.01	$26.35	$26.35	262,578
2018-10-01	$26.71	$26.99	$25.65	$25.94	$25.94	447,007
2018-09-28	$26.55	$26.95	$26.18	$26.65	$26.65	244,175
2018-09-27	$27.24	$27.28	$26.69	$26.73	$26.73	269,898
2018-09-26	$27.39	$27.63	$27.16	$27.29	$27.29	308,289
2018-09-25	$27.78	$27.90	$27.40	$27.40	$27.40	186,890
2018-09-24	$28.00	$28.06	$27.71	$27.74	$27.74	206,364
2018-09-21	$28.50	$28.71	$27.97	$28.11	$28.11	443,384
2018-09-20	$28.22	$28.52	$27.92	$28.50	$28.50	440,452
2018-09-19	$28.93	$29.14	$27.90	$28.17	$28.17	376,346
2018-09-18	$29.29	$29.52	$29.01	$29.07	$29.07	167,647
2018-09-17	$30.16	$30.17	$29.18	$29.29	$29.29	207,502
2018-09-14	$30.53	$30.55	$30.05	$30.17	$30.17	159,306
2018-09-13	$30.66	$30.66	$30.20	$30.35	$30.35	198,611
2018-09-12	$30.19	$30.54	$30.01	$30.24	$30.24	208,597
2018-09-11	$30.76	$30.86	$30.17	$30.28	$30.28	189,252
2018-09-10	$29.75	$31.09	$29.32	$30.75	$30.75	539,874
2018-09-07	$28.62	$29.80	$28.39	$29.66	$29.66	302,380
2018-09-06	$30.09	$30.16	$28.34	$28.62	$28.62	2,639,055
2018-09-05	$28.65	$30.15	$28.47	$30.08	$30.08	360,300
2018-09-04	$28.66	$28.83	$28.40	$28.76	$28.76	103,315
2018-08-31	$28.42	$28.81	$28.41	$28.73	$28.73	94,561
2018-08-30	$28.41	$28.65	$28.23	$28.48	$28.48	71,492
2018-08-29	$28.50	$28.56	$28.28	$28.42	$28.42	71,801
2018-08-28	$28.29	$28.62	$28.20	$28.36	$28.36	102,824
2018-08-27	$28.10	$28.37	$28.10	$28.28	$28.28	141,156
2018-08-24	$27.80	$28.24	$27.80	$28.03	$28.03	197,904
2018-08-23	$27.16	$28.03	$26.77	$27.74	$27.74	214,824
2018-08-22	$27.16	$27.44	$27.03	$27.25	$27.25	92,335
2018-08-21	$27.20	$27.44	$27.12	$27.24	$27.24	117,938
2018-08-20	$27.26	$27.55	$27.17	$27.20	$27.20	94,181
2018-08-17	$26.95	$27.19	$26.82	$27.16	$27.16	195,357
2018-08-16	$26.91	$27.17	$26.67	$27.02	$27.02	85,523
2018-08-15	$26.81	$26.89	$26.59	$26.82	$26.82	89,747
2018-08-14	$26.69	$27.06	$26.59	$26.86	$26.86	88,180
2018-08-13	$27.16	$27.34	$26.67	$26.70	$26.70	146,874
2018-08-10	$27.13	$27.37	$26.82	$27.15	$27.15	98,888
2018-08-09	$27.43	$27.58	$27.16	$27.20	$27.20	71,313
2018-08-08	$27.72	$27.88	$27.38	$27.42	$27.42	198,437
2018-08-07	$26.85	$27.79	$26.63	$27.73	$27.73	151,227
2018-08-06	$26.44	$26.87	$26.44	$26.80	$26.80	130,305
2018-08-03	$26.80	$27.13	$26.25	$26.49	$26.49	130,216
2018-08-02	$27.01	$27.01	$25.72	$26.68	$26.68	135,936
2018-08-01	$26.29	$26.63	$25.92	$26.35	$26.35	146,117
2018-07-31	$26.26	$26.69	$26.09	$26.32	$26.32	157,689
2018-07-30	$26.64	$26.74	$26.00	$26.19	$26.19	223,751
2018-07-27	$27.34	$27.42	$26.61	$26.68	$26.68	109,552
2018-07-26	$27.38	$27.54	$27.24	$27.34	$27.34	58,753
2018-07-25	$27.19	$27.42	$26.84	$27.42	$27.42	75,495
2018-07-24	$27.55	$27.90	$27.05	$27.20	$27.20	141,886
2018-07-23	$26.96	$27.54	$26.80	$27.46	$27.46	140,714
2018-07-20	$27.11	$27.28	$26.86	$27.05	$27.05	72,225
2018-07-19	$27.12	$27.24	$26.99	$27.12	$27.12	73,707
2018-07-18	$27.15	$27.20	$26.70	$27.16	$27.16	101,672
2018-07-17	$27.07	$27.53	$27.07	$27.19	$27.19	73,154
2018-07-16	$27.37	$27.54	$26.97	$27.07	$27.07	63,614
2018-07-13	$27.00	$27.45	$26.84	$27.24	$27.24	144,926
2018-07-12	$26.65	$27.02	$26.51	$26.90	$26.90	77,355
2018-07-11	$26.54	$26.82	$26.18	$26.62	$26.62	64,237
2018-07-10	$26.86	$27.01	$26.57	$26.69	$26.69	65,561
2018-07-09	$26.73	$26.84	$26.58	$26.80	$26.80	75,776
2018-07-06	$26.67	$26.84	$26.63	$26.70	$26.70	71,424
2018-07-05	$26.46	$26.67	$25.85	$26.64	$26.64	224,992
2018-07-03	$26.48	$26.50	$26.20	$26.37	$26.37	63,867
2018-07-02	$26.21	$26.40	$26.11	$26.36	$26.36	163,791
2018-06-29	$26.32	$26.74	$26.08	$26.37	$26.37	191,528
2018-06-28	$26.03	$26.37	$26.03	$26.34	$26.34	96,836
2018-06-27	$26.55	$26.57	$26.04	$26.06	$26.06	119,495
2018-06-26	$26.47	$26.66	$26.43	$26.53	$26.53	89,996
2018-06-25	$26.92	$26.92	$26.26	$26.40	$26.40	131,032
2018-06-22	$27.01	$27.17	$26.50	$27.02	$27.02	590,319
2018-06-21	$27.43	$27.49	$26.79	$26.91	$26.91	151,294
2018-06-20	$27.25	$27.51	$27.14	$27.45	$27.45	139,653
2018-06-19	$27.16	$27.41	$27.06	$27.17	$27.17	121,764
2018-06-18	$26.98	$27.42	$26.74	$27.32	$27.32	161,260
2018-06-15	$26.70	$27.15	$26.69	$27.07	$27.07	288,646
2018-06-14	$26.92	$27.04	$26.71	$26.79	$26.79	86,140
2018-06-13	$26.86	$27.08	$26.78	$26.89	$26.89	81,277
2018-06-12	$26.81	$27.05	$26.76	$26.88	$26.88	98,691
2018-06-11	$27.00	$27.08	$26.70	$26.81	$26.81	104,645
2018-06-08	$26.90	$27.05	$26.81	$26.91	$26.91	107,809
2018-06-07	$27.21	$27.24	$26.69	$26.81	$26.81	71,374
2018-06-06	$27.26	$27.26	$26.94	$27.24	$27.24	138,399
2018-06-05	$27.25	$27.36	$26.85	$27.19	$27.19	214,445
2018-06-04	$26.44	$27.24	$26.35	$27.23	$27.23	412,658
2018-06-01	$26.18	$26.42	$26.09	$26.32	$26.32	148,241
2018-05-31	$26.01	$26.14	$25.85	$26.11	$26.11	182,670
2018-05-30	$25.57	$26.05	$25.57	$26.00	$26.00	203,066
2018-05-29	$25.31	$25.62	$25.25	$25.57	$25.57	144,152
2018-05-25	$25.43	$25.68	$25.37	$25.45	$25.45	135,004
2018-05-24	$25.40	$25.52	$25.15	$25.50	$25.50	125,432
2018-05-23	$25.07	$25.35	$24.99	$25.35	$25.35	174,546
2018-05-22	$25.17	$25.35	$24.98	$25.05	$25.05	212,528
2018-05-21	$24.78	$25.22	$24.71	$25.14	$25.14	296,150
2018-05-18	$24.59	$24.88	$24.58	$24.78	$24.78	345,083
2018-05-17	$24.64	$24.84	$24.34	$24.48	$24.48	120,624
2018-05-16	$24.69	$24.84	$24.53	$24.63	$24.63	157,931
2018-05-15	$24.51	$24.77	$24.24	$24.64	$24.64	185,734
2018-05-14	$24.85	$24.85	$24.49	$24.62	$24.62	234,632
2018-05-11	$24.64	$24.91	$24.59	$24.79	$24.79	231,294
2018-05-10	$23.98	$24.69	$23.82	$24.65	$24.65	341,775
2018-05-09	$24.23	$24.37	$23.97	$24.01	$24.01	233,718
2018-05-08	$23.99	$24.36	$23.99	$24.20	$24.20	212,182
2018-05-07	$24.07	$24.30	$23.92	$23.99	$23.99	237,252
2018-05-04	$23.63	$24.41	$23.50	$24.02	$24.02	272,491
2018-05-03	$23.66	$23.98	$23.47	$23.68	$23.68	394,366
2018-05-02	$24.00	$24.15	$23.64	$23.80	$23.80	313,250
2018-05-01	$24.66	$25.00	$22.26	$23.85	$23.85	512,615
2018-04-30	$24.64	$24.76	$24.43	$24.73	$24.73	242,047
2018-04-27	$24.69	$24.75	$24.50	$24.64	$24.64	218,584
2018-04-26	$24.18	$24.66	$24.18	$24.63	$24.63	190,151
2018-04-25	$24.16	$24.25	$23.85	$24.12	$24.12	108,205
2018-04-24	$24.21	$24.41	$23.87	$24.10	$24.10	176,878
2018-04-23	$23.85	$24.11	$23.77	$24.05	$24.05	129,311
2018-04-20	$23.95	$24.14	$22.90	$23.86	$23.86	125,436
2018-04-19	$24.13	$24.69	$23.98	$24.07	$24.07	176,610
2018-04-18	$24.09	$24.25	$24.00	$24.16	$24.16	229,227
2018-04-17	$23.96	$24.17	$23.84	$24.07	$24.07	205,474
2018-04-16	$23.70	$23.98	$23.56	$23.86	$23.86	181,627
2018-04-13	$23.59	$23.63	$23.33	$23.58	$23.58	208,552
2018-04-12	$23.49	$24.03	$23.49	$23.57	$23.57	236,476
2018-04-11	$23.33	$23.48	$22.97	$23.39	$23.39	114,349
2018-04-10	$23.21	$23.43	$23.08	$23.28	$23.28	128,063
2018-04-09	$23.01	$23.33	$22.87	$23.04	$23.04	123,744
2018-04-06	$23.31	$23.56	$22.64	$22.88	$22.88	170,598
2018-04-05	$22.94	$23.41	$22.82	$23.32	$23.32	270,709
2018-04-04	$22.68	$22.90	$22.29	$22.71	$22.71	196,935
2018-04-03	$22.56	$23.04	$22.38	$22.92	$22.92	203,216
2018-04-02	$22.92	$22.99	$22.20	$22.33	$22.33	191,469
2018-03-29	$22.71	$23.21	$22.55	$22.92	$22.92	354,903
2018-03-28	$22.63	$22.80	$22.31	$22.53	$22.53	252,850
2018-03-27	$23.12	$23.12	$22.54	$22.63	$22.63	155,891
2018-03-26	$23.07	$23.48	$22.70	$23.11	$23.11	141,946
2018-03-23	$22.96	$23.43	$22.69	$22.79	$22.79	184,275
2018-03-22	$23.38	$23.93	$22.86	$23.07	$23.07	179,777
2018-03-21	$23.73	$23.85	$23.51	$23.56	$23.56	119,023
2018-03-20	$23.90	$24.02	$23.55	$23.74	$23.74	111,007
2018-03-19	$23.70	$23.91	$23.32	$23.87	$23.87	184,928
2018-03-16	$23.63	$23.95	$23.30	$23.71	$23.71	319,236
2018-03-15	$23.75	$24.01	$23.56	$23.62	$23.62	258,355
2018-03-14	$23.92	$23.93	$22.82	$23.75	$23.75	197,925
2018-03-13	$24.06	$24.30	$22.70	$23.93	$23.93	195,885
2018-03-12	$23.91	$24.27	$23.90	$24.12	$24.12	234,696
2018-03-09	$23.94	$24.01	$23.72	$23.91	$23.91	390,153
2018-03-08	$23.60	$23.92	$23.40	$23.76	$23.76	274,340
2018-03-07	$23.03	$23.76	$23.03	$23.58	$23.58	549,398
2018-03-06	$22.65	$23.21	$22.48	$23.18	$23.18	465,012
2018-03-05	$21.80	$23.00	$21.63	$22.63	$22.63	624,388
2018-03-02	$20.25	$22.10	$19.99	$22.02	$22.02	699,223
2018-03-01	$19.58	$20.97	$19.05	$20.41	$20.41	837,410
2018-02-28	$19.60	$19.89	$19.47	$19.47	$19.47	332,630
2018-02-27	$19.76	$19.88	$19.48	$19.52	$19.52	222,575
2018-02-26	$19.60	$19.94	$19.60	$19.77	$19.77	265,139
2018-02-23	$19.54	$19.76	$19.38	$19.58	$19.58	285,418
2018-02-22	$19.76	$19.79	$19.35	$19.43	$19.43	198,592
2018-02-21	$19.61	$19.99	$19.59	$19.70	$19.70	167,239
2018-02-20	$19.46	$19.75	$19.31	$19.59	$19.59	123,875
2018-02-16	$19.10	$19.73	$18.93	$19.42	$19.42	1,108,434
2018-02-15	$18.84	$19.25	$18.71	$19.16	$19.16	158,667
2018-02-14	$18.46	$18.96	$18.46	$18.86	$18.86	183,265
2018-02-13	$18.59	$18.91	$18.55	$18.60	$18.60	315,634
2018-02-12	$18.84	$19.06	$18.68	$18.73	$18.73	332,585
2018-02-09	$18.64	$19.01	$18.34	$18.80	$18.80	191,164
2018-02-08	$18.70	$18.84	$18.43	$18.50	$18.50	138,599
2018-02-07	$18.55	$18.76	$18.41	$18.68	$18.68	114,211
2018-02-06	$18.55	$18.86	$18.23	$18.66	$18.66	211,249
2018-02-05	$19.06	$19.34	$18.53	$18.53	$18.53	170,555
2018-02-02	$19.43	$19.54	$19.15	$19.18	$19.18	144,035
2018-02-01	$19.34	$19.71	$18.99	$19.52	$19.52	274,713
2018-01-31	$19.58	$19.69	$19.33	$19.37	$19.37	120,838
2018-01-30	$19.88	$20.11	$19.56	$19.58	$19.58	132,074
2018-01-29	$20.10	$20.20	$19.94	$19.95	$19.95	85,409
2018-01-26	$19.99	$20.29	$19.93	$20.12	$20.12	147,132
2018-01-25	$19.80	$19.99	$19.64	$19.96	$19.96	215,268
2018-01-24	$19.95	$19.99	$19.70	$19.73	$19.73	218,672
2018-01-23	$19.71	$19.89	$19.59	$19.85	$19.85	200,008
2018-01-22	$19.75	$19.81	$19.48	$19.79	$19.79	94,955
2018-01-19	$19.60	$19.85	$19.55	$19.82	$19.82	153,588
2018-01-18	$19.74	$19.80	$19.48	$19.62	$19.62	98,822
2018-01-17	$19.41	$19.95	$19.38	$19.75	$19.75	277,221
2018-01-16	$19.71	$19.88	$19.35	$19.37	$19.37	109,357
2018-01-12	$19.97	$19.97	$19.59	$19.62	$19.62	64,555
2018-01-11	$19.72	$19.99	$19.54	$19.90	$19.90	67,827
2018-01-10	$19.65	$19.68	$19.38	$19.66	$19.66	150,168
2018-01-09	$19.74	$19.96	$19.56	$19.77	$19.77	97,410
2018-01-08	$19.63	$19.83	$19.38	$19.69	$19.69	68,959
2018-01-05	$19.64	$19.85	$19.51	$19.69	$19.69	93,935
2018-01-04	$19.39	$19.65	$19.39	$19.60	$19.60	95,062
2018-01-03	$19.34	$19.56	$19.21	$19.38	$19.38	121,234
2018-01-02	$19.17	$19.60	$19.17	$19.40	$19.40	172,847
2017-12-29	$19.33	$19.33	$19.06	$19.07	$19.07	114,054
2017-12-28	$19.25	$19.36	$19.19	$19.32	$19.32	52,513
2017-12-27	$19.41	$19.41	$19.19	$19.26	$19.26	57,521
2017-12-26	$19.63	$19.66	$19.16	$19.36	$19.36	80,869
2017-12-22	$19.45	$19.75	$19.32	$19.72	$19.72	143,038
2017-12-21	$19.50	$19.86	$19.50	$19.55	$19.55	212,171
2017-12-20	$19.47	$19.55	$19.26	$19.43	$19.43	69,320
2017-12-19	$19.58	$19.65	$19.28	$19.40	$19.40	90,436
2017-12-18	$19.59	$19.80	$19.54	$19.58	$19.58	67,458
2017-12-15	$19.28	$19.62	$19.28	$19.45	$19.45	377,299
2017-12-14	$19.42	$19.78	$19.22	$19.24	$19.24	163,072
2017-12-13	$19.17	$19.58	$19.17	$19.38	$19.38	143,998
2017-12-12	$19.14	$19.45	$19.10	$19.18	$19.18	144,780
2017-12-11	$18.93	$19.38	$18.92	$19.14	$19.14	234,532
2017-12-08	$19.06	$19.11	$18.78	$18.95	$18.95	117,738
2017-12-07	$19.33	$19.41	$18.92	$18.95	$18.95	146,545
2017-12-06	$19.13	$19.61	$19.13	$19.40	$19.40	196,915
2017-12-05	$19.28	$19.40	$19.00	$19.20	$19.20	107,045
2017-12-04	$19.35	$19.67	$19.26	$19.26	$19.26	146,383
2017-12-01	$19.40	$19.40	$18.78	$19.20	$19.20	159,707
2017-11-30	$19.44	$19.63	$19.22	$19.36	$19.36	142,476
2017-11-29	$19.34	$19.61	$19.34	$19.40	$19.40	122,562
2017-11-28	$19.29	$19.47	$19.22	$19.37	$19.37	181,530
2017-11-27	$19.49	$19.79	$19.20	$19.21	$19.21	133,131
2017-11-24	$19.38	$19.60	$19.28	$19.50	$19.50	108,111
2017-11-22	$19.37	$19.80	$19.35	$19.36	$19.36	415,539
2017-11-21	$19.50	$19.50	$19.23	$19.38	$19.38	257,136
2017-11-20	$19.39	$19.47	$18.33	$19.47	$19.47	120,266
2017-11-17	$19.16	$19.49	$19.12	$19.28	$19.28	58,429
2017-11-16	$19.05	$19.47	$17.86	$19.30	$19.30	122,153
2017-11-15	$18.79	$19.12	$18.72	$18.93	$18.93	93,334
2017-11-14	$18.69	$19.05	$18.57	$18.94	$18.94	131,044
2017-11-13	$18.55	$19.06	$18.00	$18.84	$18.84	206,432
2017-11-10	$18.50	$18.86	$18.41	$18.69	$18.69	214,201
2017-11-09	$18.50	$18.83	$18.41	$18.49	$18.49	125,056
2017-11-08	$18.42	$18.82	$18.30	$18.61	$18.61	148,099
2017-11-07	$18.98	$19.11	$18.18	$18.44	$18.44	162,167
2017-11-06	$18.85	$19.20	$18.54	$19.03	$19.03	155,633
2017-11-03	$19.38	$19.38	$18.64	$19.00	$19.00	88,595
2017-11-02	$19.00	$19.46	$18.92	$19.39	$19.39	113,806
2017-11-01	$19.45	$19.45	$17.65	$19.15	$19.15	89,744
2017-10-31	$19.12	$19.47	$19.12	$19.45	$19.45	115,701
2017-10-30	$19.40	$19.43	$18.92	$19.04	$19.04	75,935
2017-10-27	$19.47	$19.47	$19.17	$19.46	$19.46	72,131
2017-10-26	$19.30	$19.44	$19.23	$19.40	$19.40	71,773
2017-10-25	$19.26	$19.39	$19.19	$19.29	$19.29	68,839
2017-10-24	$19.42	$19.45	$19.25	$19.28	$19.28	108,863
2017-10-23	$19.71	$19.72	$19.38	$19.45	$19.45	100,682
2017-10-20	$19.76	$19.76	$19.59	$19.70	$19.70	71,175
2017-10-19	$19.64	$19.84	$19.50	$19.59	$19.59	91,902
2017-10-18	$19.70	$19.80	$19.62	$19.69	$19.69	82,616
2017-10-17	$19.91	$19.95	$19.66	$19.75	$19.75	64,404
2017-10-16	$20.00	$20.10	$19.75	$19.93	$19.93	79,135
2017-10-13	$19.98	$20.19	$19.93	$19.96	$19.96	79,602
2017-10-12	$19.87	$20.00	$19.69	$19.99	$19.99	72,231
2017-10-11	$19.94	$20.22	$19.89	$19.95	$19.95	151,967
2017-10-10	$19.77	$19.94	$19.74	$19.90	$19.90	83,187
2017-10-09	$19.73	$19.88	$19.70	$19.74	$19.74	52,634
2017-10-06	$19.74	$19.80	$19.53	$19.72	$19.72	83,343
2017-10-05	$19.90	$19.90	$19.52	$19.70	$19.70	138,354
2017-10-04	$19.79	$19.95	$19.76	$19.88	$19.88	166,715
2017-10-03	$19.81	$19.90	$19.66	$19.77	$19.77	379,350
2017-10-02	$19.75	$19.86	$19.47	$19.82	$19.82	126,270
2017-09-29	$19.48	$19.74	$18.56	$19.67	$19.67	230,409
2017-09-28	$19.24	$19.49	$19.16	$19.43	$19.43	127,422
2017-09-27	$19.13	$19.37	$18.99	$19.35	$19.35	113,635
2017-09-26	$18.74	$19.10	$18.70	$19.01	$19.01	131,836
2017-09-25	$18.55	$18.69	$18.34	$18.66	$18.66	129,790
2017-09-22	$18.44	$18.67	$18.44	$18.51	$18.51	106,520
2017-09-21	$18.65	$18.71	$18.38	$18.44	$18.44	56,634
2017-09-20	$18.24	$18.89	$18.13	$18.65	$18.65	127,689
2017-09-19	$18.21	$18.31	$18.10	$18.20	$18.20	104,358
2017-09-18	$18.21	$18.44	$18.20	$18.24	$18.24	67,743
2017-09-15	$18.26	$18.38	$18.10	$18.18	$18.18	275,559
2017-09-14	$18.39	$18.42	$17.87	$18.24	$18.24	64,486
2017-09-13	$18.36	$18.59	$18.29	$18.39	$18.39	68,579
2017-09-12	$18.37	$18.59	$18.31	$18.42	$18.42	56,245
2017-09-11	$18.29	$18.48	$18.25	$18.39	$18.39	61,444
2017-09-08	$18.26	$18.32	$18.02	$18.15	$18.15	42,342
2017-09-07	$18.21	$18.39	$17.98	$18.25	$18.25	60,990
2017-09-06	$18.39	$18.39	$18.08	$18.15	$18.15	80,683
2017-09-05	$18.37	$18.42	$17.96	$18.29	$18.29	85,954
2017-09-01	$18.40	$18.40	$18.19	$18.38	$18.38	82,679
2017-08-31	$17.99	$18.36	$17.99	$18.30	$18.30	88,612
2017-08-30	$17.89	$18.00	$17.85	$18.00	$18.00	51,259
2017-08-29	$17.64	$17.89	$17.64	$17.88	$17.88	82,275
2017-08-28	$17.73	$17.83	$17.53	$17.78	$17.78	102,201
2017-08-25	$17.62	$17.73	$17.45	$17.71	$17.71	85,971
2017-08-24	$17.68	$17.75	$17.45	$17.61	$17.61	79,558
2017-08-23	$17.61	$17.71	$17.60	$17.65	$17.65	92,797
2017-08-22	$17.74	$17.77	$17.57	$17.75	$17.75	112,905
2017-08-21	$17.65	$17.75	$17.57	$17.71	$17.71	133,890
2017-08-18	$17.46	$17.65	$17.46	$17.62	$17.62	158,980
2017-08-17	$17.68	$17.82	$17.51	$17.60	$17.60	190,740
2017-08-16	$17.60	$17.85	$17.53	$17.71	$17.71	107,303
2017-08-15	$17.76	$17.79	$17.46	$17.48	$17.48	84,711
2017-08-14	$17.17	$17.73	$17.17	$17.68	$17.68	207,963
2017-08-11	$17.51	$17.51	$17.07	$17.09	$17.09	123,139
2017-08-10	$17.55	$17.71	$17.38	$17.39	$17.39	126,763
2017-08-09	$17.58	$17.81	$17.54	$17.62	$17.62	145,387
2017-08-08	$17.44	$17.86	$17.21	$17.66	$17.66	225,578
2017-08-07	$17.26	$17.69	$16.99	$17.52	$17.52	201,825
2017-08-04	$17.17	$17.46	$16.96	$17.25	$17.25	134,440
2017-08-03	$18.13	$18.72	$16.70	$17.01	$17.01	279,797
2017-08-02	$19.05	$19.05	$18.34	$18.41	$18.41	187,594
2017-08-01	$18.79	$19.02	$18.60	$18.99	$18.99	102,023
2017-07-31	$18.88	$18.88	$18.61	$18.80	$18.80	107,473
2017-07-28	$18.61	$18.82	$18.58	$18.79	$18.79	85,605
2017-07-27	$18.72	$18.95	$18.55	$18.73	$18.73	97,446
2017-07-26	$18.76	$18.98	$18.61	$18.67	$18.67	113,645
2017-07-25	$18.62	$18.81	$18.61	$18.75	$18.75	117,381
2017-07-24	$18.58	$18.64	$18.39	$18.57	$18.57	111,329
2017-07-21	$18.68	$18.68	$18.42	$18.56	$18.56	149,855
2017-07-20	$18.59	$18.60	$18.52	$18.58	$18.58	55,857
2017-07-19	$18.62	$18.63	$18.45	$18.59	$18.59	79,209
2017-07-18	$18.50	$18.54	$18.32	$18.54	$18.54	74,282
2017-07-17	$18.52	$18.65	$18.41	$18.50	$18.50	133,474
2017-07-14	$18.60	$18.72	$18.45	$18.53	$18.53	126,624
2017-07-13	$18.29	$18.72	$18.27	$18.63	$18.63	208,377
2017-07-12	$18.35	$18.57	$18.28	$18.33	$18.33	157,100
2017-07-11	$18.16	$18.53	$17.90	$18.29	$18.29	160,078
2017-07-10	$18.14	$18.38	$17.87	$18.10	$18.10	237,125
2017-07-07	$18.00	$18.24	$17.92	$18.12	$18.12	227,185
2017-07-06	$18.11	$18.12	$17.85	$17.91	$17.91	114,156
2017-07-05	$18.59	$18.59	$18.01	$18.15	$18.15	131,130
2017-07-03	$18.64	$18.77	$18.07	$18.58	$18.58	79,493
2017-06-30	$18.71	$18.74	$18.38	$18.64	$18.64	121,168
2017-06-29	$18.95	$18.95	$18.45	$18.64	$18.64	148,466
2017-06-28	$18.93	$19.12	$18.79	$18.94	$18.94	198,375
2017-06-27	$18.93	$18.97	$18.64	$18.83	$18.83	188,094
2017-06-26	$18.50	$18.98	$18.34	$18.92	$18.92	507,578
2017-06-23	$17.72	$18.57	$17.69	$18.47	$18.47	877,256
2017-06-22	$17.43	$17.66	$17.39	$17.55	$17.55	325,602
2017-06-21	$17.26	$17.54	$17.08	$17.40	$17.40	150,573
2017-06-20	$17.43	$17.58	$17.17	$17.23	$17.23	52,702
2017-06-19	$17.40	$17.49	$17.21	$17.43	$17.43	205,518
2017-06-16	$17.38	$17.45	$17.18	$17.38	$17.38	201,268
2017-06-15	$17.43	$17.57	$17.32	$17.55	$17.55	96,447
2017-06-14	$17.59	$17.68	$17.47	$17.61	$17.61	109,758
2017-06-13	$17.49	$17.65	$17.31	$17.53	$17.53	132,148
2017-06-12	$17.19	$17.51	$17.19	$17.38	$17.38	144,076
2017-06-09	$17.27	$17.52	$17.11	$17.25	$17.25	115,211
2017-06-08	$17.08	$17.36	$17.05	$17.26	$17.26	85,681
2017-06-07	$17.14	$17.29	$16.97	$17.11	$17.11	94,510
2017-06-06	$17.17	$17.31	$17.00	$17.15	$17.15	88,175
2017-06-05	$17.45	$17.45	$17.19	$17.27	$17.27	62,703
2017-06-02	$17.61	$17.84	$17.42	$17.46	$17.46	171,429
2017-06-01	$17.27	$17.60	$17.26	$17.58	$17.58	128,849
2017-05-31	$17.28	$17.57	$17.27	$17.27	$17.27	167,664
2017-05-30	$16.93	$17.30	$16.88	$17.20	$17.20	138,534
2017-05-26	$17.59	$17.59	$16.82	$16.87	$16.87	250,160
2017-05-25	$17.04	$17.65	$16.97	$17.60	$17.60	221,822
2017-05-24	$16.87	$17.02	$16.84	$16.95	$16.95	176,224
2017-05-23	$16.72	$16.94	$16.62	$16.85	$16.85	148,746
2017-05-22	$16.50	$16.79	$16.50	$16.63	$16.63	61,685
2017-05-19	$16.68	$16.81	$16.45	$16.47	$16.47	89,331
2017-05-18	$16.71	$16.80	$16.60	$16.68	$16.68	139,130
2017-05-17	$16.91	$17.08	$16.66	$16.68	$16.68	201,508
2017-05-16	$17.03	$17.15	$16.81	$17.08	$17.08	158,774
2017-05-15	$16.36	$16.97	$16.34	$16.97	$16.97	268,594
2017-05-12	$16.30	$16.50	$16.29	$16.37	$16.37	273,954
2017-05-11	$16.80	$16.90	$16.37	$16.37	$16.37	152,259
2017-05-10	$16.95	$17.07	$16.81	$16.88	$16.88	146,549
2017-05-09	$16.84	$17.18	$16.75	$17.03	$17.03	303,419
2017-05-08	$16.66	$17.10	$16.54	$16.82	$16.82	201,242
2017-05-05	$16.61	$16.89	$16.23	$16.60	$16.60	211,295
2017-05-04	$16.36	$17.19	$16.20	$16.62	$16.62	246,652
2017-05-03	$17.30	$17.38	$17.02	$17.29	$17.29	293,027
2017-05-02	$17.35	$17.42	$17.30	$17.37	$17.37	160,638
2017-05-01	$17.45	$17.53	$17.28	$17.35	$17.35	84,101
2017-04-28	$17.56	$17.57	$17.33	$17.42	$17.42	78,322
2017-04-27	$17.65	$17.75	$17.51	$17.57	$17.57	125,672
2017-04-26	$17.62	$17.81	$17.58	$17.64	$17.64	173,119
2017-04-25	$17.57	$17.81	$17.53	$17.65	$17.65	161,001
2017-04-24	$17.89	$17.89	$17.43	$17.45	$17.45	92,596
2017-04-21	$17.52	$17.73	$17.40	$17.64	$17.64	100,092
2017-04-20	$17.30	$17.56	$17.30	$17.52	$17.52	121,516
2017-04-19	$17.26	$17.33	$17.17	$17.25	$17.25	80,795
2017-04-18	$17.03	$17.20	$16.92	$17.17	$17.17	80,395
2017-04-17	$16.99	$17.08	$16.83	$17.05	$17.05	131,869
2017-04-13	$17.04	$17.29	$16.90	$16.96	$16.96	80,959
2017-04-12	$17.14	$17.17	$16.91	$17.01	$17.01	88,971
2017-04-11	$17.00	$17.33	$16.96	$17.17	$17.17	121,424
2017-04-10	$17.00	$17.30	$16.92	$17.02	$17.02	107,325
2017-04-07	$16.89	$17.22	$16.72	$17.08	$17.08	146,002
2017-04-06	$16.92	$16.96	$16.74	$16.92	$16.92	120,539
2017-04-05	$17.00	$17.29	$16.80	$16.92	$16.92	218,449
2017-04-04	$16.81	$17.18	$16.71	$16.91	$16.91	185,934
2017-04-03	$17.50	$17.50	$16.76	$16.83	$16.83	148,740
2017-03-31	$17.26	$17.38	$17.09	$17.36	$17.36	331,172
2017-03-30	$17.01	$17.42	$16.97	$17.21	$17.21	551,099
2017-03-29	$17.10	$17.10	$16.80	$16.98	$16.98	332,820
2017-03-28	$17.24	$17.24	$17.04	$17.09	$17.09	224,810
2017-03-27	$17.20	$17.38	$16.99	$17.27	$17.27	157,243
2017-03-24	$17.35	$17.52	$17.28	$17.36	$17.36	205,892
2017-03-23	$17.31	$17.43	$17.26	$17.33	$17.33	145,222
2017-03-22	$17.62	$17.68	$17.30	$17.48	$17.48	90,083
2017-03-21	$18.08	$18.08	$17.66	$17.67	$17.67	69,254
2017-03-20	$18.10	$18.33	$17.90	$18.04	$18.04	93,637
2017-03-17	$18.29	$18.36	$18.03	$18.15	$18.15	311,259
2017-03-16	$17.89	$18.51	$17.89	$18.46	$18.46	122,215
2017-03-15	$17.89	$17.98	$17.81	$17.83	$17.83	191,919
2017-03-14	$18.08	$18.24	$17.78	$17.78	$17.78	113,843
2017-03-13	$17.98	$18.37	$17.88	$18.24	$18.24	125,281
2017-03-10	$17.79	$18.00	$17.79	$17.97	$17.97	107,279
2017-03-09	$17.77	$17.85	$17.68	$17.73	$17.73	92,412
2017-03-08	$17.72	$17.91	$17.52	$17.75	$17.75	191,902
2017-03-07	$17.82	$17.84	$17.63	$17.71	$17.71	107,353
2017-03-06	$17.73	$17.95	$17.63	$17.87	$17.87	123,741
2017-03-03	$18.20	$18.26	$17.79	$17.86	$17.86	96,571
2017-03-02	$18.32	$18.60	$18.18	$18.24	$18.24	186,121
2017-03-01	$18.45	$18.70	$18.18	$18.36	$18.36	238,930
2017-02-28	$18.88	$19.06	$17.80	$18.17	$18.17	329,919
2017-02-27	$17.90	$18.05	$17.68	$17.96	$17.96	166,502
2017-02-24	$18.01	$18.11	$17.85	$17.91	$17.91	114,161
2017-02-23	$18.22	$18.22	$18.05	$18.13	$18.13	82,819
2017-02-22	$18.07	$18.27	$18.02	$18.22	$18.22	58,672
2017-02-21	$18.40	$18.40	$18.07	$18.20	$18.20	132,262
2017-02-17	$18.30	$18.35	$18.13	$18.29	$18.29	96,897
2017-02-16	$18.30	$18.50	$18.17	$18.30	$18.30	95,030
2017-02-15	$18.00	$18.32	$18.00	$18.28	$18.28	49,870
2017-02-14	$17.92	$18.15	$17.84	$18.12	$18.12	74,274
2017-02-13	$18.13	$18.29	$17.97	$18.04	$18.04	65,847
2017-02-10	$18.07	$18.15	$17.92	$18.08	$18.08	71,411
2017-02-09	$17.61	$18.09	$17.61	$18.04	$18.04	85,384
2017-02-08	$17.53	$17.71	$17.45	$17.62	$17.62	63,984
2017-02-07	$17.87	$18.01	$17.55	$17.60	$17.60	141,546
2017-02-06	$17.88	$17.94	$17.78	$17.84	$17.84	80,128
2017-02-03	$17.71	$18.00	$17.58	$17.99	$17.99	73,697
2017-02-02	$17.58	$17.85	$17.41	$17.58	$17.58	88,477
2017-02-01	$17.88	$17.92	$17.48	$17.56	$17.56	117,429
2017-01-31	$17.65	$17.79	$17.57	$17.73	$17.73	105,139
2017-01-30	$17.89	$17.98	$17.56	$17.71	$17.71	125,660
2017-01-27	$18.01	$18.03	$17.83	$17.97	$17.97	57,273
2017-01-26	$18.07	$18.07	$17.75	$17.88	$17.88	89,939
2017-01-25	$17.95	$18.17	$17.95	$18.13	$18.13	80,913
2017-01-24	$17.63	$18.00	$17.62	$17.85	$17.85	116,610
2017-01-23	$17.60	$17.70	$17.50	$17.60	$17.60	93,657
2017-01-20	$17.70	$17.77	$17.55	$17.65	$17.65	100,465
2017-01-19	$17.66	$17.78	$17.54	$17.66	$17.66	106,780
2017-01-18	$17.74	$17.76	$17.57	$17.65	$17.65	88,027
2017-01-17	$17.79	$17.88	$17.63	$17.65	$17.65	97,419
2017-01-13	$17.68	$17.95	$17.53	$17.93	$17.93	105,532
2017-01-12	$17.55	$17.66	$17.44	$17.58	$17.58	504,208
2017-01-11	$17.56	$17.88	$17.48	$17.68	$17.68	201,027
2017-01-10	$17.48	$17.65	$17.47	$17.56	$17.56	305,997
2017-01-09	$17.47	$17.70	$17.32	$17.43	$17.43	172,327
2017-01-06	$17.75	$17.78	$17.51	$17.55	$17.55	130,700
2017-01-05	$17.82	$18.06	$17.64	$17.66	$17.66	237,316
2017-01-04	$17.87	$18.04	$17.66	$17.76	$17.76	322,213
2017-01-03	$17.70	$18.22	$17.68	$17.70	$17.70	245,087
2016-12-30	$17.64	$17.65	$17.46	$17.49	$17.49	124,761
2016-12-29	$17.82	$18.00	$17.63	$17.66	$17.66	111,437
2016-12-28	$18.32	$18.32	$17.74	$17.78	$17.78	86,714
2016-12-27	$18.08	$18.40	$18.04	$18.25	$18.25	138,905
2016-12-23	$18.24	$18.31	$17.93	$18.10	$18.10	85,495
2016-12-22	$18.64	$18.70	$18.17	$18.24	$18.24	113,943
2016-12-21	$18.72	$18.87	$18.35	$18.74	$18.74	176,566
2016-12-20	$18.94	$19.05	$18.62	$18.80	$18.80	127,866
2016-12-19	$18.87	$19.07	$18.67	$18.81	$18.81	195,966
2016-12-16	$19.32	$19.32	$18.71	$18.80	$18.80	678,649
2016-12-15	$19.33	$19.66	$19.15	$19.27	$19.27	204,935
2016-12-14	$19.15	$19.32	$18.95	$19.31	$19.31	208,330
2016-12-13	$19.02	$19.20	$18.91	$19.12	$19.12	256,418
2016-12-12	$18.79	$19.04	$18.66	$18.93	$18.93	157,057
2016-12-09	$18.50	$18.81	$18.44	$18.76	$18.76	199,799
2016-12-08	$17.97	$18.67	$17.97	$18.49	$18.49	307,424
2016-12-07	$17.99	$18.14	$17.95	$17.98	$17.98	274,459
2016-12-06	$18.10	$18.10	$17.91	$17.98	$17.98	145,052
2016-12-05	$17.93	$18.22	$17.90	$18.04	$18.04	384,481
2016-12-02	$17.85	$17.92	$17.67	$17.68	$17.68	111,995
2016-12-01	$18.01	$18.22	$17.77	$17.81	$17.81	182,022
2016-11-30	$18.27	$18.32	$17.94	$18.00	$18.00	324,605
2016-11-29	$18.19	$18.41	$18.04	$18.06	$18.06	170,178
2016-11-28	$17.95	$18.31	$17.54	$18.12	$18.12	187,511
2016-11-25	$18.04	$18.16	$17.95	$18.02	$18.02	55,628
2016-11-23	$18.03	$18.08	$17.95	$18.00	$18.00	165,584
2016-11-22	$18.01	$18.09	$17.76	$18.04	$18.04	179,071
2016-11-21	$18.00	$18.21	$17.77	$18.00	$18.00	161,391
2016-11-18	$18.00	$18.17	$17.88	$18.00	$18.00	238,033
2016-11-17	$17.68	$18.10	$17.68	$17.91	$17.91	154,303
2016-11-16	$17.51	$17.97	$17.48	$17.70	$17.70	233,702
2016-11-15	$17.51	$17.58	$17.20	$17.46	$17.46	158,981
2016-11-14	$17.62	$18.05	$17.29	$17.50	$17.50	186,024
2016-11-11	$16.87	$18.35	$16.75	$17.50	$17.50	331,207
2016-11-10	$16.76	$17.05	$16.35	$16.87	$16.87	165,060
2016-11-09	$16.00	$16.74	$15.75	$16.62	$16.62	207,349
2016-11-08	$15.29	$16.30	$15.24	$16.22	$16.22	197,038
2016-11-07	$14.48	$15.41	$14.48	$15.36	$15.36	304,162
2016-11-04	$14.78	$15.43	$14.15	$14.27	$14.27	337,275
2016-11-03	$15.40	$16.43	$15.40	$15.86	$15.86	488,992
2016-11-02	$18.35	$18.63	$17.87	$17.88	$17.88	135,683
2016-11-01	$18.59	$18.64	$18.27	$18.33	$18.33	113,218
2016-10-31	$18.43	$18.71	$18.21	$18.61	$18.61	114,238
2016-10-28	$18.42	$18.61	$18.34	$18.39	$18.39	49,898
2016-10-27	$18.73	$19.09	$18.37	$18.47	$18.47	42,126
2016-10-26	$18.76	$18.92	$18.61	$18.69	$18.69	130,708
2016-10-25	$18.62	$18.99	$18.50	$18.86	$18.86	105,941
2016-10-24	$18.40	$18.79	$18.36	$18.64	$18.64	172,717
2016-10-21	$18.52	$19.07	$18.37	$18.40	$18.40	53,301
2016-10-20	$18.89	$18.91	$18.64	$18.66	$18.66	42,958
2016-10-19	$18.90	$19.10	$18.77	$18.97	$18.97	66,699
2016-10-18	$19.10	$19.10	$18.82	$18.84	$18.84	70,853
2016-10-17	$19.10	$19.14	$18.91	$18.91	$18.91	43,673
2016-10-14	$19.00	$19.29	$19.00	$19.15	$19.15	85,963
2016-10-13	$19.23	$19.23	$18.81	$18.96	$18.96	116,276
2016-10-12	$19.10	$19.28	$18.83	$19.18	$19.18	70,750
2016-10-11	$19.58	$19.58	$19.06	$19.06	$19.06	71,591
2016-10-10	$19.67	$19.75	$19.42	$19.58	$19.58	80,072
2016-10-07	$19.81	$19.81	$19.42	$19.53	$19.53	123,315
2016-10-06	$19.77	$19.91	$19.57	$19.87	$19.87	85,115
2016-10-05	$19.92	$20.11	$19.82	$19.87	$19.87	74,382
2016-10-04	$19.98	$20.00	$19.78	$19.98	$19.98	97,679
2016-10-03	$20.14	$20.14	$19.83	$19.91	$19.91	87,192
2016-09-30	$19.97	$20.24	$19.71	$20.15	$20.15	220,465
2016-09-29	$19.97	$19.99	$19.73	$19.84	$19.84	88,849
2016-09-28	$19.79	$20.00	$19.66	$19.97	$19.97	84,337
2016-09-27	$19.73	$19.89	$19.60	$19.83	$19.83	213,565
2016-09-26	$19.70	$19.97	$19.22	$19.69	$19.69	142,633
2016-09-23	$19.93	$19.93	$18.96	$19.79	$19.79	200,837
2016-09-22	$20.09	$20.25	$19.16	$20.15	$20.15	101,057
2016-09-21	$19.57	$19.99	$19.57	$19.95	$19.95	107,046
2016-09-20	$19.58	$19.72	$19.38	$19.52	$19.52	91,407
2016-09-19	$19.60	$19.85	$19.42	$19.58	$19.58	114,001
2016-09-16	$19.74	$19.86	$19.41	$19.60	$19.60	198,523
2016-09-15	$19.40	$19.77	$19.32	$19.72	$19.72	153,737
2016-09-14	$19.64	$20.07	$19.33	$19.34	$19.34	67,301
2016-09-13	$19.90	$19.98	$19.43	$19.56	$19.56	73,570
2016-09-12	$19.67	$20.10	$19.67	$20.07	$20.07	80,639
2016-09-09	$20.27	$20.33	$19.79	$19.79	$19.79	101,012
2016-09-08	$20.30	$20.45	$20.19	$20.39	$20.39	307,265
2016-09-07	$20.26	$20.48	$20.23	$20.39	$20.39	211,639
2016-09-06	$20.30	$20.33	$20.18	$20.26	$20.26	73,965
2016-09-02	$20.28	$20.39	$20.20	$20.24	$20.24	75,541
2016-09-01	$20.03	$20.20	$19.84	$20.20	$20.20	90,621
2016-08-31	$20.20	$20.20	$19.87	$19.97	$19.97	101,429
2016-08-30	$20.23	$20.30	$20.02	$20.16	$20.16	44,426
2016-08-29	$20.17	$20.21	$20.01	$20.15	$20.15	114,993
2016-08-26	$20.40	$20.79	$20.03	$20.10	$20.10	95,410
2016-08-25	$20.13	$20.45	$20.00	$20.44	$20.44	141,926
2016-08-24	$20.50	$20.67	$20.14	$20.23	$20.23	83,042
2016-08-23	$20.21	$20.52	$20.17	$20.45	$20.45	143,155
2016-08-22	$19.98	$20.23	$19.82	$20.10	$20.10	128,851
2016-08-19	$20.01	$20.14	$19.79	$20.02	$20.02	132,520
2016-08-18	$19.88	$20.05	$19.70	$19.99	$19.99	126,657
2016-08-17	$19.77	$19.92	$19.55	$19.82	$19.82	145,957
2016-08-16	$20.25	$20.62	$19.92	$19.93	$19.93	116,482
2016-08-15	$20.27	$20.28	$19.87	$20.24	$20.24	114,595
2016-08-12	$20.51	$20.51	$20.11	$20.26	$20.26	183,950
2016-08-11	$20.53	$21.19	$17.66	$20.43	$20.43	131,503
2016-08-10	$20.32	$20.49	$20.02	$20.49	$20.49	153,573
2016-08-09	$20.36	$20.44	$20.21	$20.25	$20.25	89,077
2016-08-08	$20.17	$20.38	$19.98	$20.30	$20.30	205,297
2016-08-05	$19.86	$20.35	$19.02	$20.11	$20.11	390,946
2016-08-04	$19.12	$20.15	$17.92	$19.98	$19.98	817,160
2016-08-03	$22.21	$22.27	$20.22	$22.17	$22.17	86,425
2016-08-02	$22.33	$22.66	$22.12	$22.15	$22.15	142,135
2016-08-01	$22.21	$22.60	$22.14	$22.49	$22.49	155,456
2016-07-29	$22.39	$22.39	$22.11	$22.22	$22.22	126,018
2016-07-28	$22.44	$22.53	$22.05	$22.40	$22.40	96,533
2016-07-27	$22.25	$22.50	$22.25	$22.43	$22.43	63,625
2016-07-26	$21.92	$22.21	$21.89	$22.21	$22.21	109,412
2016-07-25	$21.86	$21.97	$21.27	$21.90	$21.90	82,168
2016-07-22	$21.53	$22.00	$21.53	$21.93	$21.93	160,098
2016-07-21	$21.79	$21.82	$21.05	$21.51	$21.51	70,287
2016-07-20	$21.51	$21.88	$21.44	$21.81	$21.81	98,637
2016-07-19	$21.42	$21.74	$21.33	$21.41	$21.41	120,330
2016-07-18	$21.40	$21.63	$21.29	$21.41	$21.41	104,327
2016-07-15	$21.88	$21.88	$21.24	$21.34	$21.34	171,699
2016-07-14	$21.60	$21.84	$21.47	$21.82	$21.82	138,020
2016-07-13	$21.39	$21.59	$21.19	$21.58	$21.58	133,778
2016-07-12	$21.29	$21.54	$21.04	$21.27	$21.27	105,064
2016-07-11	$20.86	$21.19	$20.86	$21.19	$21.19	103,755
2016-07-08	$20.54	$20.89	$18.98	$20.82	$20.82	130,096
2016-07-07	$20.39	$20.56	$19.63	$20.39	$20.39	179,499
2016-07-06	$20.19	$20.72	$20.15	$20.28	$20.28	184,866
2016-07-05	$20.37	$20.56	$20.15	$20.34	$20.34	83,842
2016-07-01	$20.26	$20.68	$20.26	$20.55	$20.55	71,797
2016-06-30	$19.97	$20.38	$19.90	$20.31	$20.31	246,829
2016-06-29	$19.76	$20.01	$19.65	$20.00	$20.00	125,644
2016-06-28	$19.69	$20.67	$19.55	$19.56	$19.56	96,045
2016-06-27	$20.54	$20.54	$19.58	$19.58	$19.58	274,673
2016-06-24	$20.51	$21.00	$20.22	$20.72	$20.72	220,775
2016-06-23	$20.92	$21.23	$20.92	$21.21	$21.21	222,280
2016-06-22	$20.85	$21.04	$20.72	$20.80	$20.80	148,372
2016-06-21	$20.95	$21.07	$20.72	$20.85	$20.85	68,283
2016-06-20	$20.82	$21.18	$20.82	$20.91	$20.91	53,868
2016-06-17	$21.18	$21.18	$20.42	$20.57	$20.57	318,371
2016-06-16	$20.96	$21.15	$20.73	$21.11	$21.11	65,541
2016-06-15	$21.07	$21.26	$20.80	$21.06	$21.06	63,861
2016-06-14	$21.08	$21.17	$20.85	$21.05	$21.05	57,429
2016-06-13	$21.14	$21.35	$20.82	$21.02	$21.02	77,359
2016-06-10	$21.20	$21.39	$21.02	$21.21	$21.21	120,683
2016-06-09	$21.39	$21.45	$21.03	$21.18	$21.18	60,850
2016-06-08	$21.19	$21.51	$21.16	$21.43	$21.43	60,156
2016-06-07	$21.43	$21.50	$21.15	$21.18	$21.18	71,358
2016-06-06	$21.18	$21.49	$21.05	$21.47	$21.47	98,238
2016-06-03	$21.12	$21.31	$21.04	$21.21	$21.21	213,197
2016-06-02	$20.81	$21.13	$20.81	$21.13	$21.13	164,587
2016-06-01	$20.90	$21.00	$20.83	$21.00	$21.00	221,018
2016-05-31	$20.87	$21.01	$20.81	$20.95	$20.95	232,685
2016-05-27	$20.59	$20.85	$20.46	$20.81	$20.81	179,925
2016-05-26	$20.75	$20.78	$20.59	$20.64	$20.64	54,994
2016-05-25	$20.76	$20.80	$20.62	$20.69	$20.69	58,350
2016-05-24	$20.41	$20.64	$20.36	$20.63	$20.63	173,653
2016-05-23	$20.33	$20.51	$20.12	$20.30	$20.30	143,425
2016-05-20	$20.37	$20.45	$20.08	$20.24	$20.24	111,359
2016-05-19	$20.26	$20.32	$20.06	$20.25	$20.25	79,767
2016-05-18	$20.14	$20.45	$19.89	$20.34	$20.34	99,855
2016-05-17	$20.58	$20.69	$19.93	$20.14	$20.14	142,988
2016-05-16	$20.66	$20.79	$20.49	$20.61	$20.61	75,899
2016-05-13	$20.52	$20.80	$20.09	$20.59	$20.59	82,566
2016-05-12	$20.66	$20.94	$20.43	$20.59	$20.59	78,822
2016-05-11	$20.91	$20.93	$20.55	$20.60	$20.60	60,649
2016-05-10	$20.60	$21.00	$20.59	$20.91	$20.91	61,075
2016-05-09	$20.80	$20.95	$20.58	$20.63	$20.63	73,359
2016-05-06	$20.53	$20.83	$20.30	$20.83	$20.83	237,400
2016-05-05	$20.22	$20.97	$20.22	$20.54	$20.54	133,296
2016-05-04	$20.71	$20.75	$19.37	$20.31	$20.31	103,685
2016-05-03	$20.86	$21.17	$20.71	$20.88	$20.88	66,521
2016-05-02	$21.00	$21.15	$20.68	$21.10	$21.10	108,900
2016-04-29	$21.22	$21.22	$20.58	$20.88	$20.88	92,122
2016-04-28	$21.17	$21.52	$21.16	$21.26	$21.26	109,825
2016-04-27	$21.23	$21.39	$20.83	$21.32	$21.32	69,021
2016-04-26	$21.17	$21.32	$20.90	$21.26	$21.26	75,015
2016-04-25	$21.50	$21.50	$20.86	$21.06	$21.06	76,585
2016-04-22	$20.97	$21.15	$20.92	$21.12	$21.12	89,935
2016-04-21	$20.83	$21.14	$20.78	$21.07	$21.07	140,916
2016-04-20	$20.80	$20.88	$20.59	$20.84	$20.84	70,149
2016-04-19	$21.10	$21.10	$20.68	$20.86	$20.86	60,998
2016-04-18	$21.03	$21.48	$20.88	$21.11	$21.11	76,431
2016-04-15	$20.39	$21.25	$20.39	$21.13	$21.13	118,266
2016-04-14	$20.32	$20.57	$20.23	$20.38	$20.38	53,203
2016-04-13	$20.02	$20.45	$20.02	$20.37	$20.37	83,405
2016-04-12	$19.86	$20.60	$19.83	$19.96	$19.96	52,422
2016-04-11	$20.35	$20.55	$19.89	$19.89	$19.89	72,815
2016-04-08	$20.39	$20.45	$20.09	$20.20	$20.20	50,511
2016-04-07	$20.28	$20.36	$20.02	$20.29	$20.29	172,914
2016-04-06	$20.40	$20.59	$20.26	$20.45	$20.45	86,570
2016-04-05	$20.59	$21.05	$20.31	$20.33	$20.33	109,361
2016-04-04	$20.86	$21.13	$20.64	$20.66	$20.66	100,248
2016-04-01	$21.66	$21.71	$20.33	$20.86	$20.86	277,870
2016-03-31	$21.75	$21.92	$21.65	$21.72	$21.72	182,996
2016-03-30	$21.05	$21.73	$21.04	$21.69	$21.69	223,302
2016-03-29	$20.38	$21.14	$20.23	$21.13	$21.13	247,456
2016-03-28	$20.48	$20.60	$20.32	$20.49	$20.49	102,427
2016-03-24	$20.02	$20.43	$19.95	$20.36	$20.36	102,059
2016-03-23	$19.88	$20.40	$19.83	$20.17	$20.17	420,676
2016-03-22	$19.94	$20.18	$19.87	$19.98	$19.98	99,262
2016-03-21	$19.89	$20.24	$19.87	$19.98	$19.98	109,752
2016-03-18	$20.00	$20.30	$19.68	$19.99	$19.99	451,521
2016-03-17	$19.54	$19.99	$19.49	$19.87	$19.87	92,122
2016-03-16	$19.50	$19.68	$19.36	$19.59	$19.59	70,064
2016-03-15	$19.50	$19.67	$19.42	$19.55	$19.55	78,148
2016-03-14	$19.59	$19.75	$19.24	$19.57	$19.57	90,906
2016-03-11	$19.59	$19.87	$19.34	$19.61	$19.61	184,712
2016-03-10	$19.63	$19.80	$19.32	$19.46	$19.46	125,393
2016-03-09	$19.45	$19.66	$19.28	$19.60	$19.60	91,259
2016-03-08	$19.81	$19.91	$18.07	$19.42	$19.42	100,325
2016-03-07	$19.82	$20.01	$19.70	$19.89	$19.89	157,982
2016-03-04	$20.40	$20.40	$19.79	$19.95	$19.95	159,403
2016-03-03	$19.00	$20.48	$19.00	$20.17	$20.17	501,715
2016-03-02	$18.37	$18.50	$18.20	$18.49	$18.49	164,827
2016-03-01	$18.21	$18.45	$18.06	$18.40	$18.40	124,048
2016-02-29	$18.19	$18.35	$18.00	$18.05	$18.05	235,054
2016-02-26	$18.17	$18.43	$18.06	$18.15	$18.15	98,644
2016-02-25	$18.03	$18.25	$17.89	$18.09	$18.09	88,767
2016-02-24	$17.61	$18.01	$17.25	$17.98	$17.98	56,552
2016-02-23	$17.82	$18.06	$17.76	$17.77	$17.77	67,339
2016-02-22	$18.09	$18.16	$17.81	$17.87	$17.87	74,824
2016-02-19	$17.38	$18.03	$17.38	$17.99	$17.99	71,462
2016-02-18	$17.48	$17.64	$17.25	$17.41	$17.41	107,474
2016-02-17	$17.57	$17.83	$17.47	$17.51	$17.51	86,585
2016-02-16	$17.57	$17.63	$17.31	$17.49	$17.49	98,494
2016-02-12	$17.58	$17.58	$17.18	$17.35	$17.35	77,099
2016-02-11	$16.89	$17.52	$16.69	$17.45	$17.45	124,965
2016-02-10	$17.67	$17.94	$17.20	$17.22	$17.22	130,887
2016-02-09	$17.43	$17.76	$17.31	$17.46	$17.46	112,912
2016-02-08	$17.63	$17.79	$17.17	$17.65	$17.65	225,016
2016-02-05	$18.68	$18.69	$17.96	$17.99	$17.99	232,261
2016-02-04	$18.65	$19.01	$18.50	$18.72	$18.72	100,574
2016-02-03	$18.95	$19.30	$18.39	$18.74	$18.74	124,232
2016-02-02	$19.03	$19.03	$18.75	$18.82	$18.82	91,587
2016-02-01	$18.95	$19.37	$18.83	$19.21	$19.21	250,481
2016-01-29	$18.64	$19.05	$18.64	$19.05	$19.05	329,006
2016-01-28	$18.64	$18.85	$18.45	$18.61	$18.61	96,641
2016-01-27	$18.75	$18.75	$18.34	$18.44	$18.44	262,311
2016-01-26	$18.41	$18.90	$18.39	$18.85	$18.85	197,336
2016-01-25	$18.75	$18.75	$18.26	$18.36	$18.36	105,068
2016-01-22	$18.51	$18.95	$18.50	$18.78	$18.78	351,880
2016-01-21	$18.20	$18.44	$17.92	$18.36	$18.36	171,336
2016-01-20	$17.77	$18.44	$17.47	$18.20	$18.20	147,588
2016-01-19	$17.66	$18.10	$17.53	$18.05	$18.05	263,365
2016-01-15	$16.39	$17.50	$15.47	$17.48	$17.48	424,786
2016-01-14	$16.52	$16.95	$16.30	$16.90	$16.90	384,246
2016-01-13	$16.54	$16.57	$15.94	$16.32	$16.32	144,437
2016-01-12	$16.80	$16.81	$16.05	$16.42	$16.42	186,645
2016-01-11	$16.51	$17.56	$15.98	$16.53	$16.53	344,265
2016-01-08	$15.98	$16.09	$15.46	$15.48	$15.48	169,120
2016-01-07	$15.86	$16.21	$15.75	$15.94	$15.94	124,432
2016-01-06	$16.46	$16.64	$16.06	$16.11	$16.11	154,809
2016-01-05	$16.81	$17.14	$16.47	$16.69	$16.69	164,279
2016-01-04	$16.78	$17.05	$16.67	$16.79	$16.79	227,946
2015-12-31	$17.52	$17.71	$17.11	$17.12	$17.12	147,700
2015-12-30	$17.69	$17.80	$17.54	$17.56	$17.56	54,300
2015-12-29	$17.67	$18.00	$17.49	$17.68	$17.68	81,000
2015-12-28	$17.32	$17.56	$17.19	$17.56	$17.56	84,300
2015-12-24	$17.12	$17.59	$17.12	$17.38	$17.38	69,700
2015-12-23	$17.01	$17.27	$17.01	$17.14	$17.14	54,400
2015-12-22	$16.90	$16.97	$16.56	$16.94	$16.94	60,500
2015-12-21	$17.00	$17.05	$16.46	$16.84	$16.84	150,300
2015-12-18	$17.28	$17.41	$16.93	$16.93	$16.93	267,300
2015-12-17	$17.95	$17.95	$17.27	$17.39	$17.39	92,300
2015-12-16	$17.84	$17.93	$17.70	$17.91	$17.91	84,200
2015-12-15	$17.48	$17.80	$16.58	$17.69	$17.69	120,000
2015-12-14	$17.15	$17.37	$17.03	$17.30	$17.30	129,500
2015-12-11	$17.10	$17.29	$17.05	$17.13	$17.13	128,900
2015-12-10	$17.14	$17.55	$17.07	$17.36	$17.36	116,900
2015-12-09	$17.10	$17.31	$17.02	$17.17	$17.17	133,400
2015-12-08	$17.38	$17.38	$16.98	$17.19	$17.19	98,200
2015-12-07	$17.80	$17.91	$17.52	$17.62	$17.62	95,400
2015-12-04	$17.72	$17.94	$17.71	$17.81	$17.81	112,300
2015-12-03	$17.71	$17.90	$17.51	$17.72	$17.72	150,300
2015-12-02	$17.62	$17.80	$17.34	$17.68	$17.68	72,300
2015-12-01	$17.57	$17.74	$17.46	$17.67	$17.67	74,200
2015-11-30	$17.50	$17.61	$17.40	$17.48	$17.48	142,900
2015-11-27	$17.50	$17.58	$17.46	$17.49	$17.49	42,200
2015-11-25	$17.51	$17.59	$17.27	$17.50	$17.50	76,000
2015-11-24	$17.07	$17.50	$17.02	$17.48	$17.48	96,700
2015-11-23	$17.20	$17.25	$17.07	$17.20	$17.20	124,800
2015-11-20	$17.29	$17.29	$16.84	$17.18	$17.18	111,400
2015-11-19	$17.10	$17.34	$17.10	$17.19	$17.19	79,600
2015-11-18	$17.15	$17.29	$17.09	$17.15	$17.15	258,000
2015-11-17	$16.95	$17.24	$16.86	$17.11	$17.11	148,700
2015-11-16	$16.48	$16.91	$16.48	$16.87	$16.87	78,800
2015-11-13	$16.44	$16.91	$16.39	$16.63	$16.63	73,600
2015-11-12	$16.84	$17.20	$16.57	$16.60	$16.60	186,500
2015-11-11	$17.23	$17.43	$16.98	$17.04	$17.04	76,100
2015-11-10	$16.61	$17.30	$16.57	$17.13	$17.13	109,500
2015-11-09	$17.26	$17.29	$16.60	$16.61	$16.61	106,000
2015-11-06	$16.88	$17.76	$16.88	$17.48	$17.48	160,900
2015-11-05	$17.00	$17.20	$15.90	$16.78	$16.78	145,900
2015-11-04	$16.90	$17.13	$16.80	$16.94	$16.94	107,100
2015-11-03	$16.75	$17.04	$16.74	$16.87	$16.87	99,800
2015-11-02	$16.66	$16.99	$16.61	$16.89	$16.89	77,700
2015-10-30	$16.84	$16.94	$16.60	$16.72	$16.72	104,300
2015-10-29	$17.12	$17.16	$16.66	$16.86	$16.86	95,200
2015-10-28	$16.37	$17.16	$16.32	$17.15	$17.15	105,400
2015-10-27	$16.65	$16.65	$16.01	$16.33	$16.33	91,000
2015-10-26	$16.83	$17.01	$16.59	$16.73	$16.73	70,700
2015-10-23	$16.99	$17.09	$16.70	$16.91	$16.91	84,100
2015-10-22	$16.15	$16.80	$16.15	$16.79	$16.79	79,900
2015-10-21	$16.70	$16.70	$16.05	$16.05	$16.05	39,800
2015-10-20	$16.73	$16.83	$16.44	$16.60	$16.60	45,600
2015-10-19	$16.69	$17.00	$16.58	$16.76	$16.76	56,700
2015-10-16	$16.93	$16.99	$16.62	$16.78	$16.78	112,200
2015-10-15	$16.30	$16.87	$16.08	$16.86	$16.86	86,000
2015-10-14	$16.30	$16.67	$16.15	$16.22	$16.22	106,400
2015-10-13	$16.58	$16.76	$16.25	$16.28	$16.28	141,800
2015-10-12	$16.42	$16.94	$16.27	$16.72	$16.72	134,800
2015-10-09	$16.39	$16.75	$16.21	$16.45	$16.45	133,000
2015-10-08	$16.35	$16.52	$16.26	$16.34	$16.34	99,200
2015-10-07	$15.95	$16.49	$15.86	$16.39	$16.39	189,000
2015-10-06	$16.18	$16.36	$15.73	$15.84	$15.84	66,200
2015-10-05	$15.73	$16.26	$15.73	$16.18	$16.18	92,400
2015-10-02	$15.03	$15.59	$14.90	$15.56	$15.56	105,300
2015-10-01	$15.52	$15.54	$14.97	$15.15	$15.15	79,900
2015-09-30	$15.41	$15.52	$15.26	$15.43	$15.43	124,200
2015-09-29	$15.30	$15.34	$15.01	$15.22	$15.22	146,600
2015-09-28	$15.53	$15.84	$15.19	$15.24	$15.24	158,200
2015-09-25	$15.71	$15.93	$15.27	$15.58	$15.58	178,900
2015-09-24	$15.38	$15.56	$15.18	$15.53	$15.53	119,600
2015-09-23	$15.61	$15.70	$15.34	$15.45	$15.45	75,200
2015-09-22	$15.76	$15.83	$15.51	$15.53	$15.53	66,800
2015-09-21	$15.61	$16.07	$15.40	$15.98	$15.98	102,200
2015-09-18	$15.80	$16.05	$15.35	$15.44	$15.44	267,300
2015-09-17	$16.05	$16.12	$15.81	$15.96	$15.96	155,200
2015-09-16	$16.00	$16.19	$15.67	$16.02	$16.02	220,300
2015-09-15	$15.84	$16.11	$15.62	$16.06	$16.06	87,500
2015-09-14	$15.98	$15.98	$15.69	$15.76	$15.76	52,000
2015-09-11	$15.59	$16.00	$15.59	$15.94	$15.94	64,500
2015-09-10	$15.76	$15.76	$15.33	$15.69	$15.69	126,900
2015-09-09	$15.76	$16.23	$15.70	$15.75	$15.75	150,000
2015-09-08	$15.79	$15.79	$15.50	$15.59	$15.59	119,700
2015-09-04	$15.22	$15.58	$15.14	$15.49	$15.49	133,400
2015-09-03	$15.46	$15.56	$15.23	$15.46	$15.46	198,000
2015-09-02	$15.85	$15.85	$15.20	$15.44	$15.44	197,200
2015-09-01	$16.30	$16.56	$15.50	$15.70	$15.70	253,000
2015-08-31	$16.09	$16.60	$16.07	$16.56	$16.56	146,100
2015-08-28	$16.25	$16.41	$16.02	$16.20	$16.20	143,700
2015-08-27	$16.42	$16.53	$16.12	$16.37	$16.37	88,900

Perficient Inc (PRFT) News Headlines

Recent Perficient Inc (PRFT) News

Similar Companies to Perficient Inc (PRFT) in the Information Technology Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Infosys Ltd	INFY	Information Technology Services	Technology	871,299
Accenture plc - Class A	ACN	Information Technology Services	Technology	475,000
International Business Machines Corp	IBM	Information Technology Services	Technology	380,300
Cognizant Technology Solutions Corp - Class A	CTSH	Information Technology Services	Technology	270,000
DXC Technology Company	DXC	Information Technology Services	Technology	260,000
Wipro Ltd	WIT	Information Technology Services	Technology	176,000
Conduent Inc	CNDT	Information Technology Services	Technology	93,000
9F Inc	JFU	Information Technology Services	Technology	80,000
CGI Inc - Class A	GIB	Information Technology Services	Technology	68,000
Genpact Ltd	G	Information Technology Services	Technology	67,000

Perficient Inc (PRFT) Exchange: NASDAQ