Sabre Corp (SABR) Stock

Data as of May 9, 2025

$2.45 ($0.00) 0.00%

Sabre Corp - Daily Information

Click for more stock information on Sabre Corp.

Daily Information	Data
Date	May 9, 2025
Open	$2.43
Previous Close	$2.45
High	$2.53
Low	$2.31
Adjusted Open	$2.43
Previous Adjusted Close	$2.45
Adjusted High	$2.53
Adjusted Low	$2.31

About Sabre Corp (SABR)

Sabre Corporation (NASDAQ: SABR) is a global technology company that provides travel and hospitality solutions. Established in 1960, Sabre Corporation initially provided technology products to the Airline and Hospitality industries, over the years it has expanded its product suites to now include Software-as-a-Service (SaaS) travel solutions and retailing services, as well as its existing software and IT services businesses. Today, Sabre Corporation operates in more than 60 countries, powering over 40,000 customers in the air travel industry with its booking, pricing, and retailing tools, creating over $200 billion in revenue annually. Sabre Corporation has recently seen growth in its customer base, revenue, and profits, creating a market capitalization of around $6.52B.

Invest in Sabre Corp (SABR)

Diversify your asset portfolio by buying gold.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Sabre Corp (SABR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-07	$2.43	$2.53	$2.31	$2.45	$2.45	9,744,686
2025-05-06	$2.50	$2.63	$2.45	$2.45	$2.45	7,521,071
2025-05-05	$2.42	$2.62	$2.42	$2.53	$2.53	7,969,873
2025-05-02	$2.44	$2.49	$2.37	$2.44	$2.44	6,111,670
2025-05-01	$2.40	$2.49	$2.36	$2.40	$2.40	3,624,095
2025-04-30	$2.32	$2.39	$2.26	$2.37	$2.37	6,392,974
2025-04-29	$2.49	$2.50	$2.37	$2.40	$2.40	5,042,585
2025-04-28	$2.48	$2.82	$2.45	$2.53	$2.53	13,892,339
2025-04-25	$2.15	$2.20	$2.13	$2.19	$2.19	3,356,990
2025-04-24	$2.17	$2.18	$2.11	$2.17	$2.17	2,457,953
2025-04-23	$2.16	$2.24	$2.14	$2.15	$2.15	4,971,171
2025-04-22	$2.05	$2.09	$2.02	$2.04	$2.04	3,644,131
2025-04-21	$2.03	$2.04	$1.96	$2.01	$2.01	3,508,366
2025-04-17	$2.03	$2.09	$2.01	$2.03	$2.03	3,798,516
2025-04-16	$2.12	$2.12	$1.99	$2.03	$2.03	4,902,998
2025-04-15	$2.10	$2.18	$2.10	$2.13	$2.13	4,102,042
2025-04-14	$2.38	$2.41	$2.11	$2.12	$2.12	4,478,621
2025-04-11	$2.26	$2.33	$2.09	$2.31	$2.31	8,472,824
2025-04-10	$2.36	$2.37	$2.12	$2.27	$2.27	9,818,476
2025-04-09	$1.93	$2.52	$1.93	$2.49	$2.49	25,231,286
2025-04-08	$2.14	$2.25	$1.94	$1.95	$1.95	10,209,538
2025-04-07	$2.08	$2.27	$1.96	$2.00	$2.00	24,361,291
2025-04-04	$2.23	$2.23	$2.07	$2.15	$2.15	12,053,125
2025-04-03	$2.53	$2.53	$2.31	$2.34	$2.34	8,917,512
2025-04-02	$2.58	$2.71	$2.55	$2.69	$2.69	5,796,021
2025-04-01	$2.86	$2.86	$2.55	$2.60	$2.60	6,868,593
2025-03-31	$2.93	$2.99	$2.73	$2.81	$2.81	13,145,576
2025-03-28	$3.32	$3.32	$3.03	$3.06	$3.06	7,101,660
2025-03-27	$3.29	$3.32	$3.24	$3.27	$3.27	4,290,069
2025-03-26	$3.38	$3.40	$3.31	$3.32	$3.32	2,710,049
2025-03-25	$3.49	$3.49	$3.37	$3.39	$3.39	5,449,391
2025-03-24	$3.57	$3.59	$3.43	$3.51	$3.51	4,419,682
2025-03-21	$3.38	$3.56	$3.32	$3.50	$3.50	7,532,519
2025-03-20	$3.53	$3.63	$3.41	$3.43	$3.43	3,791,029
2025-03-19	$3.48	$3.61	$3.44	$3.56	$3.56	4,406,057
2025-03-18	$3.42	$3.56	$3.39	$3.44	$3.44	5,649,641
2025-03-17	$3.35	$3.47	$3.28	$3.44	$3.44	5,352,956
2025-03-14	$3.26	$3.45	$3.25	$3.33	$3.33	5,844,205
2025-03-13	$3.17	$3.24	$3.05	$3.21	$3.21	4,923,780
2025-03-12	$3.40	$3.43	$3.19	$3.19	$3.19	5,731,369
2025-03-11	$3.52	$3.61	$3.34	$3.35	$3.35	7,863,879
2025-03-10	$3.83	$3.86	$3.57	$3.58	$3.58	6,603,664
2025-03-07	$3.96	$4.01	$3.86	$3.89	$3.89	4,085,962
2025-03-06	$4.09	$4.22	$3.94	$3.98	$3.98	5,039,576
2025-03-05	$4.05	$4.19	$3.98	$4.16	$4.16	3,123,604
2025-03-04	$4.07	$4.17	$3.95	$4.04	$4.04	5,914,068
2025-03-03	$4.13	$4.17	$3.91	$3.93	$3.93	3,912,821
2025-02-28	$4.05	$4.15	$4.02	$4.13	$4.13	4,389,039
2025-02-27	$4.16	$4.29	$4.11	$4.13	$4.13	5,982,223
2025-02-26	$4.33	$4.38	$4.16	$4.16	$4.16	3,002,761
2025-02-25	$4.28	$4.34	$4.13	$4.30	$4.30	5,013,116
2025-02-24	$4.50	$4.58	$4.29	$4.29	$4.29	5,241,021
2025-02-21	$4.14	$4.63	$4.14	$4.52	$4.52	15,938,005
2025-02-20	$3.56	$4.17	$3.54	$4.15	$4.15	12,899,601
2025-02-19	$3.53	$3.53	$3.39	$3.39	$3.39	3,826,077
2025-02-18	$3.53	$3.59	$3.51	$3.52	$3.52	2,626,213
2025-02-14	$3.54	$3.60	$3.54	$3.55	$3.55	2,096,016
2025-02-13	$3.49	$3.56	$3.43	$3.53	$3.53	2,455,018
2025-02-12	$3.35	$3.50	$3.35	$3.48	$3.48	2,834,232
2025-02-11	$3.40	$3.48	$3.39	$3.42	$3.42	2,465,843
2025-02-10	$3.56	$3.58	$3.44	$3.46	$3.46	2,395,700
2025-02-07	$3.48	$3.53	$3.43	$3.51	$3.51	2,772,386
2025-02-06	$3.41	$3.50	$3.39	$3.48	$3.48	2,635,910
2025-02-05	$3.45	$3.51	$3.38	$3.41	$3.41	3,054,136
2025-02-04	$3.32	$3.44	$3.29	$3.43	$3.43	3,319,074
2025-02-03	$3.24	$3.41	$3.21	$3.34	$3.34	4,141,530
2025-01-31	$3.40	$3.48	$3.30	$3.35	$3.35	3,061,989
2025-01-30	$3.34	$3.44	$3.34	$3.39	$3.39	1,478,179
2025-01-29	$3.32	$3.35	$3.27	$3.31	$3.31	2,943,911
2025-01-28	$3.35	$3.37	$3.27	$3.34	$3.34	2,691,231
2025-01-27	$3.39	$3.51	$3.35	$3.36	$3.36	3,042,651
2025-01-24	$3.50	$3.51	$3.38	$3.42	$3.42	2,566,963
2025-01-23	$3.33	$3.56	$3.31	$3.53	$3.53	4,417,232
2025-01-22	$3.37	$3.44	$3.31	$3.37	$3.37	4,029,166
2025-01-21	$3.36	$3.41	$3.31	$3.39	$3.39	3,953,464
2025-01-17	$3.20	$3.36	$3.19	$3.34	$3.34	4,351,129
2025-01-16	$3.34	$3.34	$3.21	$3.24	$3.24	3,473,984
2025-01-15	$3.39	$3.42	$3.34	$3.36	$3.36	2,923,209
2025-01-14	$3.25	$3.30	$3.22	$3.27	$3.27	3,451,103
2025-01-13	$3.25	$3.26	$3.19	$3.23	$3.23	3,089,196
2025-01-10	$3.35	$3.40	$3.27	$3.31	$3.31	3,774,203
2025-01-08	$3.40	$3.47	$3.35	$3.44	$3.44	5,064,447
2025-01-07	$3.51	$3.56	$3.45	$3.46	$3.46	3,212,628
2025-01-06	$3.55	$3.62	$3.52	$3.55	$3.55	3,812,239
2025-01-03	$3.60	$3.61	$3.52	$3.55	$3.55	2,681,952
2025-01-02	$3.65	$3.70	$3.55	$3.57	$3.57	2,360,323
2024-12-31	$3.61	$3.74	$3.60	$3.65	$3.65	3,247,960
2024-12-30	$3.64	$3.67	$3.56	$3.60	$3.60	3,613,501
2024-12-27	$3.70	$3.73	$3.64	$3.67	$3.67	2,502,043
2024-12-26	$3.69	$3.78	$3.68	$3.73	$3.73	1,932,466
2024-12-24	$3.69	$3.76	$3.68	$3.74	$3.74	1,109,448
2024-12-23	$3.85	$3.85	$3.68	$3.73	$3.73	2,626,655
2024-12-20	$3.73	$3.96	$3.72	$3.86	$3.86	12,128,374
2024-12-19	$3.78	$3.82	$3.69	$3.80	$3.80	3,792,182
2024-12-18	$4.00	$4.10	$3.69	$3.76	$3.76	4,847,329
2024-12-17	$3.90	$4.00	$3.87	$3.96	$3.96	4,434,041
2024-12-16	$3.89	$4.04	$3.82	$3.92	$3.92	4,136,300
2024-12-13	$3.81	$3.93	$3.78	$3.90	$3.90	16,289,169
2024-12-12	$4.02	$4.07	$3.82	$3.83	$3.83	2,863,840
2024-12-11	$3.95	$4.10	$3.82	$4.03	$4.03	5,892,539
2024-12-10	$3.78	$4.00	$3.66	$3.92	$3.92	3,479,616
2024-12-09	$3.74	$3.87	$3.70	$3.75	$3.75	3,057,702
2024-12-06	$3.92	$3.92	$3.72	$3.74	$3.74	4,188,954
2024-12-05	$3.86	$4.02	$3.83	$3.85	$3.85	4,068,710
2024-12-04	$3.65	$3.86	$3.59	$3.84	$3.84	5,964,080
2024-12-03	$3.95	$3.96	$3.61	$3.62	$3.62	7,835,603
2024-12-02	$3.91	$4.00	$3.84	$3.94	$3.94	4,055,236
2024-11-29	$3.77	$3.92	$3.74	$3.91	$3.91	3,288,414
2024-11-27	$3.79	$3.85	$3.75	$3.77	$3.77	2,475,515
2024-11-26	$3.70	$3.83	$3.68	$3.77	$3.77	3,113,533
2024-11-25	$3.77	$3.97	$3.74	$3.76	$3.76	6,157,013
2024-11-22	$3.67	$3.80	$3.66	$3.73	$3.73	4,925,161
2024-11-21	$3.59	$3.72	$3.53	$3.67	$3.67	3,580,677
2024-11-20	$3.67	$3.68	$3.54	$3.60	$3.60	2,274,092
2024-11-19	$3.57	$3.71	$3.34	$3.66	$3.66	4,955,402
2024-11-18	$3.77	$3.80	$3.65	$3.79	$3.79	1,935,444
2024-11-15	$3.78	$3.91	$3.69	$3.77	$3.77	4,682,653
2024-11-14	$3.74	$3.80	$3.63	$3.71	$3.71	8,284,778
2024-11-13	$3.69	$3.80	$3.66	$3.69	$3.69	4,330,067
2024-11-12	$3.61	$3.64	$3.49	$3.62	$3.62	3,094,719
2024-11-11	$3.62	$3.70	$3.59	$3.67	$3.67	3,732,519
2024-11-08	$3.55	$3.64	$3.51	$3.60	$3.60	4,757,901
2024-11-07	$3.47	$3.56	$3.42	$3.51	$3.51	3,423,234
2024-11-06	$3.44	$3.53	$3.37	$3.43	$3.43	4,502,703
2024-11-05	$3.19	$3.33	$3.16	$3.32	$3.32	2,999,130
2024-11-04	$3.17	$3.30	$3.07	$3.22	$3.22	5,025,131
2024-11-01	$3.23	$3.37	$3.14	$3.18	$3.18	5,885,603
2024-10-31	$3.68	$3.80	$3.06	$3.20	$3.20	15,776,533
2024-10-30	$4.00	$4.30	$3.99	$4.10	$4.10	7,508,692
2024-10-29	$3.98	$4.10	$3.91	$4.04	$4.04	3,002,760
2024-10-28	$4.01	$4.07	$3.99	$4.01	$4.01	2,629,865
2024-10-25	$3.70	$4.12	$3.70	$3.99	$3.99	6,222,678
2024-10-24	$3.79	$3.79	$3.64	$3.68	$3.68	2,928,998
2024-10-23	$3.63	$3.75	$3.63	$3.75	$3.75	2,398,956
2024-10-22	$3.61	$3.68	$3.57	$3.67	$3.67	1,925,887
2024-10-21	$3.60	$3.65	$3.54	$3.59	$3.59	2,138,344
2024-10-18	$3.63	$3.72	$3.57	$3.66	$3.66	2,333,736
2024-10-17	$3.57	$3.66	$3.56	$3.62	$3.62	2,800,837
2024-10-16	$3.43	$3.56	$3.40	$3.56	$3.56	2,587,051
2024-10-15	$3.32	$3.42	$3.31	$3.38	$3.38	1,883,457
2024-10-14	$3.36	$3.39	$3.29	$3.34	$3.34	2,419,933
2024-10-11	$3.27	$3.40	$3.26	$3.36	$3.36	2,778,826
2024-10-10	$3.28	$3.32	$3.22	$3.30	$3.30	2,565,666
2024-10-09	$3.38	$3.44	$3.34	$3.36	$3.36	5,040,565
2024-10-08	$3.32	$3.43	$3.28	$3.40	$3.40	2,254,313
2024-10-07	$3.45	$3.49	$3.33	$3.36	$3.36	3,121,027
2024-10-04	$3.50	$3.52	$3.39	$3.51	$3.51	3,232,811
2024-10-03	$3.42	$3.48	$3.29	$3.41	$3.41	3,978,344
2024-10-02	$3.61	$3.64	$3.49	$3.50	$3.50	3,430,338
2024-10-01	$3.60	$3.69	$3.56	$3.61	$3.61	2,206,309
2024-09-30	$3.71	$3.79	$3.63	$3.67	$3.67	3,101,343
2024-09-27	$3.73	$3.78	$3.60	$3.72	$3.72	2,746,168
2024-09-26	$3.48	$3.72	$3.45	$3.68	$3.68	4,694,924
2024-09-25	$3.40	$3.46	$3.29	$3.38	$3.38	4,461,759
2024-09-24	$3.32	$3.43	$3.29	$3.41	$3.41	2,521,262
2024-09-23	$3.22	$3.35	$3.20	$3.29	$3.29	3,043,172
2024-09-20	$3.22	$3.26	$3.18	$3.22	$3.22	7,044,595
2024-09-19	$3.39	$3.40	$3.22	$3.26	$3.26	3,485,845
2024-09-18	$3.10	$3.32	$3.10	$3.24	$3.24	4,321,658
2024-09-17	$3.21	$3.34	$3.18	$3.23	$3.23	3,775,799
2024-09-16	$3.25	$3.26	$3.14	$3.15	$3.15	2,265,832
2024-09-13	$3.06	$3.23	$3.06	$3.22	$3.22	3,881,418
2024-09-12	$2.98	$3.07	$2.95	$3.03	$3.03	2,198,018
2024-09-11	$2.92	$3.01	$2.88	$2.99	$2.99	2,768,428
2024-09-10	$2.86	$2.94	$2.82	$2.91	$2.91	2,193,998
2024-09-09	$2.85	$2.88	$2.79	$2.84	$2.84	2,238,122
2024-09-06	$2.89	$2.95	$2.77	$2.84	$2.84	2,569,499
2024-09-05	$2.92	$2.95	$2.87	$2.88	$2.88	1,560,068
2024-09-04	$2.94	$2.99	$2.85	$2.89	$2.89	2,246,259
2024-09-03	$3.00	$3.06	$2.91	$2.94	$2.94	2,511,448
2024-08-30	$3.08	$3.14	$3.03	$3.05	$3.05	2,938,420
2024-08-29	$3.01	$3.11	$2.97	$3.07	$3.07	2,390,575
2024-08-28	$2.95	$3.05	$2.95	$2.95	$2.95	2,306,571
2024-08-27	$3.03	$3.09	$2.99	$3.00	$3.00	1,920,918
2024-08-26	$3.11	$3.13	$3.00	$3.03	$3.03	3,377,531
2024-08-23	$2.90	$3.12	$2.89	$3.07	$3.07	3,619,492
2024-08-22	$2.98	$3.02	$2.88	$2.90	$2.90	2,584,056
2024-08-21	$3.01	$3.07	$2.97	$2.98	$2.98	2,588,991
2024-08-20	$2.97	$3.00	$2.91	$2.96	$2.96	1,773,484
2024-08-19	$2.94	$3.02	$2.94	$2.99	$2.99	1,582,426
2024-08-16	$3.00	$3.01	$2.86	$2.95	$2.95	2,319,977
2024-08-15	$2.96	$3.08	$2.96	$3.00	$3.00	3,128,143
2024-08-14	$2.91	$2.93	$2.84	$2.89	$2.89	3,655,820
2024-08-13	$2.80	$2.97	$2.78	$2.95	$2.95	1,954,219
2024-08-12	$2.90	$2.91	$2.80	$2.81	$2.81	2,668,855
2024-08-09	$2.95	$2.99	$2.87	$2.90	$2.90	1,507,980
2024-08-08	$2.92	$3.00	$2.85	$2.94	$2.94	2,452,470
2024-08-07	$3.12	$3.15	$2.88	$2.88	$2.88	3,819,428
2024-08-06	$3.02	$3.14	$2.98	$3.08	$3.08	3,235,451
2024-08-05	$2.77	$3.23	$2.76	$3.03	$3.03	4,305,708
2024-08-02	$3.10	$3.30	$3.07	$3.14	$3.14	5,139,403
2024-08-01	$3.74	$3.86	$3.19	$3.28	$3.28	8,438,314
2024-07-31	$3.59	$3.62	$3.40	$3.43	$3.43	5,426,772
2024-07-30	$3.57	$3.65	$3.48	$3.61	$3.61	4,922,604
2024-07-29	$3.48	$3.61	$3.45	$3.54	$3.54	4,127,946
2024-07-26	$3.53	$3.57	$3.36	$3.48	$3.48	4,604,937
2024-07-25	$3.15	$3.48	$3.14	$3.45	$3.45	4,940,178
2024-07-24	$3.26	$3.28	$3.12	$3.15	$3.15	3,431,487
2024-07-23	$3.27	$3.37	$3.19	$3.25	$3.25	4,952,160
2024-07-22	$3.28	$3.35	$3.20	$3.31	$3.31	2,398,240
2024-07-19	$3.25	$3.34	$3.21	$3.26	$3.26	3,384,650
2024-07-18	$3.35	$3.52	$3.24	$3.26	$3.26	4,085,204
2024-07-17	$3.36	$3.50	$3.27	$3.38	$3.38	4,824,484
2024-07-16	$3.13	$3.40	$3.13	$3.40	$3.40	4,819,196
2024-07-15	$3.13	$3.22	$3.11	$3.13	$3.13	3,201,099
2024-07-12	$3.03	$3.15	$3.03	$3.12	$3.12	3,198,357
2024-07-11	$3.00	$3.09	$2.91	$3.04	$3.04	4,113,438
2024-07-10	$2.97	$2.97	$2.81	$2.97	$2.97	2,416,036
2024-07-09	$2.91	$2.98	$2.86	$2.95	$2.95	6,581,402
2024-07-08	$2.80	$2.98	$2.78	$2.94	$2.94	4,977,504
2024-07-05	$2.68	$2.78	$2.64	$2.77	$2.77	2,474,517
2024-07-03	$2.62	$2.77	$2.56	$2.70	$2.70	2,361,057
2024-07-02	$2.56	$2.63	$2.54	$2.58	$2.58	2,388,667
2024-07-01	$2.69	$2.71	$2.55	$2.57	$2.57	3,040,418
2024-06-28	$2.70	$2.71	$2.55	$2.67	$2.67	10,572,254
2024-06-27	$2.60	$2.70	$2.57	$2.68	$2.68	3,426,136
2024-06-26	$2.58	$2.64	$2.57	$2.60	$2.60	2,884,420
2024-06-25	$2.66	$2.73	$2.59	$2.60	$2.60	2,842,955
2024-06-24	$2.74	$2.79	$2.63	$2.66	$2.66	2,881,121
2024-06-21	$2.74	$2.79	$2.70	$2.75	$2.75	5,644,407
2024-06-20	$2.65	$2.75	$2.63	$2.74	$2.74	3,397,297
2024-06-18	$2.67	$2.79	$2.63	$2.66	$2.66	3,974,740
2024-06-17	$2.56	$2.66	$2.54	$2.64	$2.64	1,926,229
2024-06-14	$2.67	$2.69	$2.50	$2.60	$2.60	4,763,372
2024-06-13	$2.93	$2.94	$2.70	$2.71	$2.71	4,232,869
2024-06-12	$2.98	$3.12	$2.91	$2.94	$2.94	4,721,606
2024-06-11	$2.87	$2.96	$2.83	$2.90	$2.90	2,933,412
2024-06-10	$2.75	$2.96	$2.73	$2.91	$2.91	2,176,582
2024-06-07	$2.93	$2.93	$2.76	$2.80	$2.80	3,888,865
2024-06-06	$3.05	$3.10	$2.96	$2.98	$2.98	2,009,663
2024-06-05	$3.07	$3.14	$3.03	$3.08	$3.08	1,803,118
2024-06-04	$3.12	$3.15	$3.00	$3.05	$3.05	4,030,201
2024-06-03	$3.18	$3.33	$3.10	$3.18	$3.18	5,392,576
2024-05-31	$3.10	$3.19	$3.03	$3.13	$3.13	5,651,855
2024-05-30	$2.98	$3.13	$2.97	$3.05	$3.05	2,362,677
2024-05-29	$3.02	$3.07	$2.96	$2.97	$2.97	2,092,983
2024-05-28	$3.08	$3.18	$3.03	$3.07	$3.07	2,085,371
2024-05-24	$2.98	$3.09	$2.98	$3.08	$3.08	2,654,094
2024-05-23	$2.92	$2.99	$2.83	$2.98	$2.98	4,291,778
2024-05-22	$3.03	$3.08	$2.92	$2.92	$2.92	1,975,552
2024-05-21	$3.03	$3.16	$3.00	$3.02	$3.02	3,064,339
2024-05-20	$3.02	$3.12	$3.01	$3.06	$3.06	2,239,891
2024-05-17	$3.08	$3.16	$3.03	$3.05	$3.05	1,954,749
2024-05-16	$3.20	$3.28	$3.08	$3.09	$3.09	3,305,019
2024-05-15	$3.15	$3.19	$3.05	$3.17	$3.17	5,176,151
2024-05-14	$3.02	$3.18	$3.01	$3.11	$3.11	4,055,201
2024-05-13	$2.91	$3.12	$2.87	$3.02	$3.02	7,043,817
2024-05-10	$2.95	$2.99	$2.81	$2.85	$2.85	3,691,227
2024-05-09	$2.66	$2.87	$2.63	$2.80	$2.80	6,439,133
2024-05-08	$2.67	$2.67	$2.51	$2.64	$2.64	6,271,139
2024-05-07	$2.79	$2.80	$2.61	$2.66	$2.66	3,412,402
2024-05-06	$2.63	$2.72	$2.59	$2.65	$2.65	4,315,464
2024-05-03	$2.92	$3.08	$2.50	$2.58	$2.58	8,231,681
2024-05-02	$3.14	$3.15	$2.80	$2.91	$2.91	12,733,207
2024-05-01	$2.87	$3.05	$2.78	$2.90	$2.90	9,348,174
2024-04-30	$2.84	$2.92	$2.81	$2.87	$2.87	4,779,176
2024-04-29	$2.79	$2.93	$2.79	$2.86	$2.86	5,665,779
2024-04-26	$2.74	$2.84	$2.72	$2.80	$2.80	2,666,745
2024-04-25	$2.71	$2.78	$2.65	$2.76	$2.76	3,070,333
2024-04-24	$2.74	$2.78	$2.64	$2.76	$2.76	3,522,327
2024-04-23	$2.64	$2.80	$2.63	$2.76	$2.76	5,501,335
2024-04-22	$2.51	$2.69	$2.44	$2.66	$2.66	5,076,767
2024-04-19	$2.54	$2.61	$2.46	$2.48	$2.48	3,551,929
2024-04-18	$2.61	$2.70	$2.56	$2.57	$2.57	3,879,023
2024-04-17	$2.57	$2.69	$2.55	$2.61	$2.61	4,057,572
2024-04-16	$2.52	$2.60	$2.47	$2.55	$2.55	5,540,784
2024-04-15	$2.57	$2.66	$2.51	$2.58	$2.58	8,048,141
2024-04-12	$2.70	$2.73	$2.62	$2.65	$2.65	4,087,539
2024-04-11	$2.67	$2.78	$2.58	$2.74	$2.74	6,582,443
2024-04-10	$2.60	$2.70	$2.56	$2.66	$2.66	4,058,499
2024-04-09	$2.65	$2.75	$2.65	$2.71	$2.71	3,517,465
2024-04-08	$2.67	$2.80	$2.60	$2.63	$2.63	6,784,998
2024-04-05	$2.56	$2.67	$2.48	$2.66	$2.66	9,541,715
2024-04-04	$2.71	$2.77	$2.56	$2.57	$2.57	8,648,381
2024-04-03	$2.56	$2.64	$2.53	$2.63	$2.63	8,810,623
2024-04-02	$2.38	$2.60	$2.29	$2.59	$2.59	7,571,264
2024-04-01	$2.44	$2.51	$2.37	$2.42	$2.42	7,063,100
2024-03-28	$2.43	$2.47	$2.31	$2.42	$2.42	6,876,021
2024-03-27	$2.33	$2.44	$2.30	$2.41	$2.41	3,550,087
2024-03-26	$2.34	$2.40	$2.27	$2.30	$2.30	3,100,826
2024-03-25	$2.29	$2.41	$2.29	$2.30	$2.30	3,241,776
2024-03-22	$2.32	$2.32	$2.20	$2.30	$2.30	3,518,988
2024-03-21	$2.33	$2.37	$2.28	$2.32	$2.32	4,191,583
2024-03-20	$2.03	$2.35	$1.99	$2.29	$2.29	6,775,511
2024-03-19	$1.91	$2.05	$1.90	$2.03	$2.03	3,488,145
2024-03-18	$2.00	$2.01	$1.93	$1.96	$1.96	4,529,958
2024-03-15	$1.88	$2.00	$1.87	$1.98	$1.98	9,463,610
2024-03-14	$1.94	$1.94	$1.81	$1.90	$1.90	7,509,000
2024-03-13	$1.95	$1.99	$1.91	$1.92	$1.92	4,507,767
2024-03-12	$2.01	$2.05	$1.95	$1.96	$1.96	5,049,528
2024-03-11	$2.12	$2.16	$2.01	$2.02	$2.02	5,435,819
2024-03-08	$2.19	$2.25	$2.11	$2.12	$2.12	4,360,877
2024-03-07	$2.20	$2.27	$2.17	$2.18	$2.18	4,751,927
2024-03-06	$2.21	$2.24	$2.04	$2.18	$2.18	7,958,457
2024-03-05	$2.40	$2.40	$2.12	$2.16	$2.16	12,112,759
2024-03-04	$2.00	$2.46	$2.00	$2.42	$2.42	16,955,572
2024-03-01	$2.66	$2.70	$2.59	$2.61	$2.61	2,490,723
2024-02-29	$2.66	$2.77	$2.63	$2.65	$2.65	4,356,290
2024-02-28	$2.66	$2.68	$2.59	$2.62	$2.62	4,025,366
2024-02-27	$2.71	$2.81	$2.66	$2.67	$2.67	5,614,859
2024-02-26	$2.71	$2.72	$2.63	$2.67	$2.67	3,967,219
2024-02-23	$2.83	$2.83	$2.71	$2.73	$2.73	4,318,169
2024-02-22	$2.90	$2.99	$2.82	$2.84	$2.84	5,388,137
2024-02-21	$2.81	$2.93	$2.72	$2.88	$2.88	8,592,344
2024-02-20	$3.01	$3.02	$2.69	$2.77	$2.77	12,392,640
2024-02-16	$3.40	$3.40	$2.82	$2.96	$2.96	18,642,979
2024-02-15	$3.61	$3.67	$3.12	$3.42	$3.42	28,414,910
2024-02-14	$4.22	$4.44	$4.20	$4.41	$4.41	5,290,445
2024-02-13	$4.30	$4.34	$4.07	$4.16	$4.16	5,367,582
2024-02-12	$4.16	$4.40	$4.13	$4.39	$4.39	3,520,081
2024-02-09	$4.15	$4.17	$4.03	$4.14	$4.14	2,497,080
2024-02-08	$4.04	$4.14	$3.97	$4.13	$4.13	2,129,227
2024-02-07	$4.19	$4.19	$4.00	$4.04	$4.04	3,060,037
2024-02-06	$4.05	$4.17	$3.97	$4.16	$4.16	3,227,498
2024-02-05	$4.11	$4.11	$3.95	$4.03	$4.03	3,452,095
2024-02-02	$4.13	$4.22	$4.03	$4.15	$4.15	2,007,635
2024-02-01	$4.15	$4.23	$4.07	$4.19	$4.19	2,822,959
2024-01-31	$4.22	$4.36	$4.09	$4.10	$4.10	3,714,194
2024-01-30	$4.46	$4.46	$4.18	$4.27	$4.27	5,590,606
2024-01-29	$4.44	$4.54	$4.39	$4.54	$4.54	2,831,568
2024-01-26	$4.53	$4.60	$4.49	$4.50	$4.50	1,831,632
2024-01-25	$4.40	$4.51	$4.39	$4.48	$4.48	3,242,739
2024-01-24	$4.45	$4.52	$4.32	$4.34	$4.34	2,091,732
2024-01-23	$4.45	$4.49	$4.35	$4.41	$4.41	2,739,892
2024-01-22	$4.37	$4.48	$4.28	$4.36	$4.36	3,098,919
2024-01-19	$4.23	$4.36	$4.19	$4.34	$4.34	3,224,056
2024-01-18	$4.24	$4.27	$4.08	$4.20	$4.20	2,380,763
2024-01-17	$4.13	$4.18	$4.02	$4.14	$4.14	2,993,401
2024-01-16	$4.14	$4.27	$4.06	$4.24	$4.24	2,833,522
2024-01-12	$4.41	$4.46	$4.18	$4.23	$4.23	2,962,659
2024-01-11	$4.33	$4.37	$4.15	$4.32	$4.32	2,842,444
2024-01-10	$4.35	$4.43	$4.28	$4.37	$4.37	2,912,188
2024-01-09	$4.57	$4.57	$4.37	$4.37	$4.37	3,751,522
2024-01-08	$4.43	$4.63	$4.37	$4.62	$4.62	6,316,998
2024-01-05	$4.20	$4.48	$4.14	$4.35	$4.35	3,085,547
2024-01-04	$4.23	$4.30	$4.13	$4.27	$4.27	2,556,864
2024-01-03	$4.19	$4.34	$4.07	$4.22	$4.22	4,470,362
2024-01-02	$4.28	$4.31	$4.12	$4.27	$4.27	4,380,714
2023-12-29	$4.42	$4.55	$4.38	$4.40	$4.40	3,060,088
2023-12-28	$4.50	$4.55	$4.41	$4.46	$4.46	2,270,469
2023-12-27	$4.54	$4.62	$4.51	$4.53	$4.53	2,687,563
2023-12-26	$4.49	$4.57	$4.48	$4.55	$4.55	2,068,661
2023-12-22	$4.52	$4.56	$4.41	$4.50	$4.50	2,884,836
2023-12-21	$4.30	$4.56	$4.30	$4.54	$4.54	4,054,297
2023-12-20	$4.36	$4.45	$4.19	$4.20	$4.20	4,773,323
2023-12-19	$4.30	$4.58	$4.28	$4.42	$4.42	3,762,807
2023-12-18	$4.33	$4.36	$4.20	$4.25	$4.25	4,153,658
2023-12-15	$4.46	$4.49	$4.27	$4.32	$4.32	16,655,331
2023-12-14	$4.50	$4.68	$4.31	$4.43	$4.43	8,293,538
2023-12-13	$4.01	$4.32	$3.94	$4.31	$4.31	6,570,555
2023-12-12	$4.01	$4.08	$3.90	$4.00	$4.00	3,275,209
2023-12-11	$3.83	$4.09	$3.81	$4.07	$4.07	8,482,405
2023-12-08	$3.67	$3.97	$3.64	$3.88	$3.88	5,759,751
2023-12-07	$3.53	$3.67	$3.51	$3.67	$3.67	3,586,221
2023-12-06	$3.59	$3.76	$3.51	$3.51	$3.51	4,782,056
2023-12-05	$3.79	$3.79	$3.54	$3.56	$3.56	4,493,321
2023-12-04	$3.82	$3.92	$3.76	$3.84	$3.84	3,973,826
2023-12-01	$3.49	$3.81	$3.42	$3.80	$3.80	3,722,382
2023-11-30	$3.67	$3.74	$3.50	$3.53	$3.53	3,528,653
2023-11-29	$3.70	$3.85	$3.63	$3.64	$3.64	2,860,375
2023-11-28	$3.68	$3.70	$3.57	$3.65	$3.65	3,638,844
2023-11-27	$3.78	$3.78	$3.65	$3.72	$3.72	2,755,659
2023-11-24	$3.72	$3.85	$3.72	$3.84	$3.84	1,431,715
2023-11-22	$3.75	$3.95	$3.74	$3.76	$3.76	2,883,167
2023-11-21	$3.85	$3.85	$3.64	$3.69	$3.69	3,311,283
2023-11-20	$3.87	$3.94	$3.82	$3.86	$3.86	3,812,619
2023-11-17	$3.81	$3.91	$3.69	$3.88	$3.88	5,571,131
2023-11-16	$3.71	$3.74	$3.55	$3.71	$3.71	3,750,743
2023-11-15	$3.69	$3.95	$3.68	$3.76	$3.76	6,072,120
2023-11-14	$3.59	$3.71	$3.53	$3.68	$3.68	6,847,780
2023-11-13	$3.28	$3.42	$3.24	$3.35	$3.35	2,823,916
2023-11-10	$3.30	$3.37	$3.23	$3.36	$3.36	7,380,766
2023-11-09	$3.45	$3.50	$3.24	$3.26	$3.26	8,565,870
2023-11-08	$3.40	$3.53	$3.28	$3.44	$3.44	9,365,460
2023-11-07	$3.54	$3.67	$3.33	$3.35	$3.35	11,506,712
2023-11-06	$4.10	$4.12	$3.56	$3.57	$3.57	5,409,606
2023-11-03	$4.26	$4.46	$4.10	$4.13	$4.13	6,448,514
2023-11-02	$4.16	$4.46	$3.86	$4.14	$4.14	12,359,695
2023-11-01	$3.48	$3.52	$3.38	$3.50	$3.50	8,773,651
2023-10-31	$3.45	$3.50	$3.34	$3.50	$3.50	3,358,801
2023-10-30	$3.45	$3.54	$3.34	$3.45	$3.45	3,402,127
2023-10-27	$3.45	$3.55	$3.34	$3.40	$3.40	3,680,421
2023-10-26	$3.57	$3.73	$3.29	$3.39	$3.39	8,782,392
2023-10-25	$3.91	$3.95	$3.57	$3.57	$3.57	5,105,124
2023-10-24	$3.76	$4.01	$3.74	$3.98	$3.98	5,002,900
2023-10-23	$3.70	$3.81	$3.62	$3.74	$3.74	3,541,546
2023-10-20	$3.81	$3.86	$3.71	$3.75	$3.75	4,494,712
2023-10-19	$3.91	$3.92	$3.79	$3.81	$3.81	3,822,368
2023-10-18	$3.99	$4.00	$3.83	$3.86	$3.86	2,562,652
2023-10-17	$3.91	$4.01	$3.88	$3.99	$3.99	2,940,581
2023-10-16	$3.75	$3.95	$3.69	$3.88	$3.88	4,142,943
2023-10-13	$3.83	$3.85	$3.69	$3.70	$3.70	2,738,581
2023-10-12	$3.98	$3.99	$3.78	$3.82	$3.82	3,649,002
2023-10-11	$3.98	$4.00	$3.85	$3.95	$3.95	2,854,582
2023-10-10	$3.85	$4.00	$3.85	$3.95	$3.95	2,910,469
2023-10-09	$3.80	$3.84	$3.70	$3.82	$3.82	2,380,955
2023-10-06	$3.75	$3.98	$3.74	$3.88	$3.88	4,804,116
2023-10-05	$3.80	$3.90	$3.75	$3.84	$3.84	3,917,448
2023-10-04	$3.90	$4.01	$3.82	$3.84	$3.84	3,642,358
2023-10-03	$4.04	$4.06	$3.83	$3.93	$3.93	6,837,701
2023-10-02	$4.38	$4.40	$4.09	$4.09	$4.09	6,305,128
2023-09-29	$4.62	$4.75	$4.45	$4.49	$4.49	7,741,432
2023-09-28	$4.65	$4.75	$4.51	$4.53	$4.53	4,609,503
2023-09-27	$4.46	$4.68	$4.38	$4.64	$4.64	4,437,909
2023-09-26	$4.36	$4.50	$4.27	$4.37	$4.37	8,375,079
2023-09-25	$4.41	$4.52	$4.37	$4.48	$4.48	3,239,137
2023-09-22	$4.52	$4.57	$4.40	$4.42	$4.42	5,218,519
2023-09-21	$4.45	$4.58	$4.38	$4.48	$4.48	4,323,723
2023-09-20	$4.46	$4.71	$4.43	$4.56	$4.56	3,953,695
2023-09-19	$4.46	$4.53	$4.37	$4.43	$4.43	3,937,299
2023-09-18	$4.59	$4.60	$4.48	$4.49	$4.49	7,088,749
2023-09-15	$4.75	$4.78	$4.60	$4.62	$4.62	8,345,255
2023-09-14	$4.60	$4.85	$4.59	$4.76	$4.76	4,599,971
2023-09-13	$4.70	$4.72	$4.54	$4.56	$4.56	7,061,395
2023-09-12	$4.67	$4.83	$4.64	$4.73	$4.73	4,489,943
2023-09-11	$5.07	$5.10	$4.74	$4.76	$4.76	5,779,611
2023-09-08	$5.18	$5.21	$4.95	$5.03	$5.03	6,044,995
2023-09-07	$5.14	$5.23	$5.00	$5.20	$5.20	5,032,942
2023-09-06	$5.32	$5.43	$5.10	$5.22	$5.22	4,804,206
2023-09-05	$5.29	$5.51	$5.16	$5.37	$5.37	5,500,466
2023-09-01	$5.10	$5.43	$4.97	$5.37	$5.37	6,204,095
2023-08-31	$5.11	$5.16	$4.98	$5.00	$5.00	6,342,934
2023-08-30	$5.16	$5.22	$5.07	$5.10	$5.10	3,859,343
2023-08-29	$5.22	$5.28	$5.10	$5.19	$5.19	4,921,640
2023-08-28	$4.95	$5.26	$4.94	$5.23	$5.23	5,542,451
2023-08-25	$5.31	$5.41	$4.95	$4.95	$4.95	7,606,673
2023-08-24	$5.41	$5.52	$5.25	$5.25	$5.25	3,817,342
2023-08-23	$5.29	$5.52	$5.20	$5.44	$5.44	3,932,362
2023-08-22	$5.29	$5.36	$5.07	$5.27	$5.27	7,138,105
2023-08-21	$5.02	$5.28	$4.98	$5.21	$5.21	4,485,322
2023-08-18	$4.95	$5.18	$4.88	$5.08	$5.08	8,752,978
2023-08-17	$5.30	$5.31	$4.97	$5.03	$5.03	7,849,045
2023-08-16	$5.28	$5.44	$5.19	$5.28	$5.28	5,393,873
2023-08-15	$5.44	$5.50	$5.24	$5.31	$5.31	6,658,829
2023-08-14	$5.54	$5.64	$5.40	$5.52	$5.52	6,118,399
2023-08-11	$5.36	$5.77	$5.31	$5.64	$5.64	6,559,230
2023-08-10	$5.39	$5.69	$5.33	$5.44	$5.44	14,063,105
2023-08-09	$5.39	$5.41	$5.05	$5.09	$5.09	10,171,495
2023-08-08	$4.56	$5.40	$4.43	$5.36	$5.36	15,548,218
2023-08-07	$4.95	$4.97	$4.53	$4.65	$4.65	11,414,425
2023-08-04	$4.85	$5.10	$4.79	$4.83	$4.83	9,862,421
2023-08-03	$4.24	$4.90	$4.10	$4.89	$4.89	24,125,653
2023-08-02	$3.77	$3.85	$3.65	$3.69	$3.69	5,125,638
2023-08-01	$4.07	$4.07	$3.81	$3.89	$3.89	4,535,512
2023-07-31	$4.04	$4.13	$4.01	$4.10	$4.10	4,671,284
2023-07-28	$3.99	$4.14	$3.95	$4.03	$4.03	5,100,890
2023-07-27	$4.13	$4.18	$3.85	$3.89	$3.89	5,200,556
2023-07-26	$3.98	$4.18	$3.96	$4.08	$4.08	5,310,380
2023-07-25	$4.04	$4.11	$3.94	$3.98	$3.98	6,708,339
2023-07-24	$3.89	$4.15	$3.87	$4.04	$4.04	5,569,060
2023-07-21	$3.85	$3.89	$3.75	$3.85	$3.85	3,977,434
2023-07-20	$3.87	$3.88	$3.69	$3.80	$3.80	5,255,052
2023-07-19	$3.87	$4.00	$3.80	$3.89	$3.89	6,506,662
2023-07-18	$3.60	$3.86	$3.60	$3.84	$3.84	4,798,306
2023-07-17	$3.75	$3.85	$3.60	$3.61	$3.61	5,242,592
2023-07-14	$3.86	$3.95	$3.68	$3.72	$3.72	5,120,895
2023-07-13	$3.93	$4.02	$3.83	$3.88	$3.88	5,803,325
2023-07-12	$3.88	$3.97	$3.73	$3.85	$3.85	8,904,894
2023-07-11	$3.73	$3.90	$3.70	$3.80	$3.80	6,828,906
2023-07-10	$3.39	$3.71	$3.36	$3.70	$3.70	7,985,856
2023-07-07	$3.09	$3.44	$3.09	$3.35	$3.35	7,480,128
2023-07-06	$3.15	$3.16	$3.07	$3.11	$3.11	5,207,507
2023-07-05	$3.26	$3.27	$3.12	$3.22	$3.22	4,935,212
2023-07-03	$3.20	$3.30	$3.20	$3.30	$3.30	2,070,047
2023-06-30	$3.24	$3.29	$3.17	$3.19	$3.19	3,780,364
2023-06-29	$3.15	$3.27	$3.15	$3.22	$3.22	3,321,583
2023-06-28	$3.14	$3.23	$3.07	$3.19	$3.19	5,230,751
2023-06-27	$3.11	$3.17	$3.05	$3.14	$3.14	8,846,511
2023-06-26	$3.11	$3.19	$3.03	$3.07	$3.07	6,173,444
2023-06-23	$3.06	$3.11	$2.99	$3.09	$3.09	7,647,076
2023-06-22	$3.17	$3.19	$3.09	$3.09	$3.09	5,218,824
2023-06-21	$3.28	$3.31	$3.14	$3.18	$3.18	6,109,195
2023-06-20	$3.36	$3.44	$3.27	$3.31	$3.31	7,283,472
2023-06-16	$3.63	$3.64	$3.35	$3.35	$3.35	12,883,781
2023-06-15	$3.46	$3.59	$3.38	$3.55	$3.55	6,178,356
2023-06-14	$3.68	$3.77	$3.47	$3.48	$3.48	7,098,370
2023-06-13	$3.68	$3.75	$3.61	$3.65	$3.65	8,063,192
2023-06-12	$3.41	$3.85	$3.38	$3.60	$3.60	15,601,665
2023-06-09	$3.34	$3.46	$3.28	$3.33	$3.33	20,937,146
2023-06-08	$3.40	$3.44	$3.26	$3.35	$3.35	7,389,369
2023-06-07	$3.39	$3.49	$3.35	$3.44	$3.44	10,527,225
2023-06-06	$3.40	$3.49	$3.33	$3.35	$3.35	8,745,744
2023-06-05	$3.45	$3.57	$3.37	$3.39	$3.39	14,299,663
2023-06-02	$3.26	$3.51	$3.26	$3.47	$3.47	9,510,408
2023-06-01	$3.14	$3.30	$3.03	$3.21	$3.21	7,114,274
2023-05-31	$3.17	$3.19	$3.00	$3.10	$3.10	12,759,925
2023-05-30	$3.24	$3.34	$3.17	$3.18	$3.18	7,581,144
2023-05-26	$3.52	$3.53	$3.16	$3.21	$3.21	11,406,222
2023-05-25	$3.70	$3.88	$3.48	$3.54	$3.54	7,536,864
2023-05-24	$3.67	$3.67	$3.45	$3.60	$3.60	4,647,621
2023-05-23	$3.65	$3.79	$3.62	$3.68	$3.68	4,659,735
2023-05-22	$3.52	$3.65	$3.43	$3.64	$3.64	3,805,022
2023-05-19	$3.63	$3.63	$3.51	$3.57	$3.57	4,220,434
2023-05-18	$3.57	$3.66	$3.47	$3.56	$3.56	5,574,795
2023-05-17	$3.26	$3.59	$3.24	$3.57	$3.57	8,442,331
2023-05-16	$3.47	$3.47	$3.23	$3.24	$3.24	5,100,987
2023-05-15	$3.34	$3.56	$3.21	$3.48	$3.48	8,771,892
2023-05-12	$3.40	$3.40	$3.14	$3.20	$3.20	13,799,957
2023-05-11	$3.54	$3.54	$3.39	$3.40	$3.40	8,141,469
2023-05-10	$3.69	$3.75	$3.52	$3.55	$3.55	6,968,761
2023-05-09	$3.65	$3.72	$3.63	$3.67	$3.67	4,652,785
2023-05-08	$3.70	$3.76	$3.60	$3.72	$3.72	5,751,889
2023-05-05	$3.84	$3.85	$3.66	$3.67	$3.67	5,623,770
2023-05-04	$4.28	$4.67	$3.54	$3.75	$3.75	10,168,612
2023-05-03	$3.90	$4.11	$3.86	$3.95	$3.95	8,443,357
2023-05-02	$4.00	$4.01	$3.77	$3.91	$3.91	5,945,022
2023-05-01	$3.97	$3.97	$3.84	$3.95	$3.95	4,232,547
2023-04-28	$3.96	$4.10	$3.90	$4.00	$4.00	13,380,664
2023-04-27	$3.70	$3.96	$3.70	$3.90	$3.90	10,243,553
2023-04-26	$3.74	$3.82	$3.63	$3.67	$3.67	5,565,111
2023-04-25	$3.67	$3.74	$3.59	$3.69	$3.69	5,160,034
2023-04-24	$3.75	$3.77	$3.63	$3.67	$3.67	5,245,359
2023-04-21	$3.80	$3.80	$3.73	$3.75	$3.75	3,289,753
2023-04-20	$3.86	$3.93	$3.76	$3.79	$3.79	5,171,876
2023-04-19	$3.91	$3.94	$3.85	$3.89	$3.89	6,138,952
2023-04-18	$4.03	$4.06	$3.95	$3.97	$3.97	3,756,794
2023-04-17	$4.06	$4.14	$3.98	$4.04	$4.04	6,412,659
2023-04-14	$4.19	$4.20	$4.04	$4.07	$4.07	7,366,761
2023-04-13	$4.17	$4.27	$4.13	$4.19	$4.19	5,214,772
2023-04-12	$4.42	$4.48	$4.10	$4.13	$4.13	6,504,075
2023-04-11	$4.30	$4.46	$4.28	$4.38	$4.38	6,308,826
2023-04-10	$4.08	$4.29	$4.06	$4.28	$4.28	4,080,234
2023-04-06	$4.21	$4.21	$4.06	$4.13	$4.13	3,854,055
2023-04-05	$4.21	$4.23	$4.07	$4.15	$4.15	4,458,002
2023-04-04	$4.27	$4.31	$4.07	$4.25	$4.25	4,709,867
2023-04-03	$4.32	$4.34	$4.16	$4.28	$4.28	4,999,683
2023-03-31	$4.07	$4.30	$4.04	$4.29	$4.29	5,820,068
2023-03-30	$4.03	$4.16	$3.99	$4.03	$4.03	6,077,614
2023-03-29	$3.84	$4.06	$3.80	$3.98	$3.98	5,205,782
2023-03-28	$3.80	$3.84	$3.75	$3.77	$3.77	4,991,381
2023-03-27	$3.86	$3.92	$3.74	$3.80	$3.80	5,022,766
2023-03-24	$3.77	$3.82	$3.66	$3.80	$3.80	8,508,022
2023-03-23	$4.00	$4.08	$3.77	$3.82	$3.82	7,114,743
2023-03-22	$4.18	$4.19	$3.95	$3.96	$3.96	5,636,014
2023-03-21	$3.99	$4.26	$3.96	$4.18	$4.18	7,914,432
2023-03-20	$3.92	$4.05	$3.87	$3.92	$3.92	5,675,051
2023-03-17	$3.94	$3.97	$3.78	$3.88	$3.88	10,455,716
2023-03-16	$4.06	$4.07	$3.84	$4.02	$4.02	6,626,126
2023-03-15	$4.06	$4.10	$3.90	$4.02	$4.02	11,625,283
2023-03-14	$4.33	$4.43	$4.14	$4.20	$4.20	9,294,126
2023-03-13	$4.42	$4.42	$4.19	$4.20	$4.20	11,522,202
2023-03-10	$4.55	$4.60	$4.33	$4.50	$4.50	12,574,670
2023-03-09	$4.88	$4.88	$4.54	$4.57	$4.57	7,287,789
2023-03-08	$4.89	$4.96	$4.74	$4.86	$4.86	9,901,054
2023-03-07	$5.18	$5.37	$4.98	$5.02	$5.02	6,946,795
2023-03-06	$5.31	$5.39	$5.13	$5.18	$5.18	4,660,744
2023-03-03	$5.04	$5.40	$4.97	$5.31	$5.31	6,411,016
2023-03-02	$4.87	$4.96	$4.80	$4.91	$4.91	5,535,262
2023-03-01	$5.05	$5.10	$4.88	$4.97	$4.97	7,001,751
2023-02-28	$5.20	$5.27	$5.06	$5.06	$5.06	7,813,792
2023-02-27	$5.32	$5.38	$5.20	$5.21	$5.21	7,136,715
2023-02-24	$5.10	$5.25	$4.98	$5.18	$5.18	7,875,896
2023-02-23	$5.08	$5.20	$4.96	$5.08	$5.08	5,196,598
2023-02-22	$5.10	$5.22	$5.01	$5.10	$5.10	5,754,005
2023-02-21	$5.28	$5.34	$5.10	$5.11	$5.11	7,113,681
2023-02-17	$5.75	$5.75	$5.31	$5.32	$5.32	10,994,489
2023-02-16	$5.66	$5.86	$5.35	$5.77	$5.77	10,473,628
2023-02-15	$6.03	$6.26	$5.16	$5.56	$5.56	34,589,630
2023-02-14	$6.88	$7.14	$6.76	$6.89	$6.89	4,300,691
2023-02-13	$6.82	$7.16	$6.77	$6.99	$6.99	3,204,783
2023-02-10	$7.09	$7.09	$6.80	$6.83	$6.83	3,417,840
2023-02-09	$7.48	$7.55	$7.14	$7.15	$7.15	2,801,554
2023-02-08	$7.40	$7.46	$7.28	$7.35	$7.35	2,628,745
2023-02-07	$7.46	$7.66	$7.35	$7.44	$7.44	4,730,731
2023-02-06	$7.56	$7.68	$7.31	$7.50	$7.50	4,679,115
2023-02-03	$7.28	$7.92	$7.20	$7.66	$7.66	8,865,849
2023-02-02	$7.24	$7.48	$7.16	$7.47	$7.47	5,617,927
2023-02-01	$6.81	$7.12	$6.68	$7.06	$7.06	5,017,544
2023-01-31	$6.75	$6.83	$6.63	$6.81	$6.81	4,761,023
2023-01-30	$6.87	$6.98	$6.68	$6.71	$6.71	6,027,807
2023-01-27	$7.07	$7.11	$6.89	$7.02	$7.02	3,190,396
2023-01-26	$7.00	$7.13	$6.87	$7.08	$7.08	4,752,814
2023-01-25	$6.85	$7.02	$6.69	$6.93	$6.93	3,342,021
2023-01-24	$7.07	$7.22	$6.94	$6.97	$6.97	2,533,545
2023-01-23	$7.12	$7.19	$7.00	$7.10	$7.10	3,582,158
2023-01-20	$6.99	$7.17	$6.90	$7.08	$7.08	4,751,002
2023-01-19	$6.69	$6.87	$6.63	$6.87	$6.87	4,685,814
2023-01-18	$6.88	$7.05	$6.63	$6.79	$6.79	6,362,331
2023-01-17	$6.78	$6.91	$6.68	$6.76	$6.76	5,072,658
2023-01-13	$6.40	$6.82	$6.40	$6.79	$6.79	4,427,585
2023-01-12	$6.49	$6.54	$6.25	$6.54	$6.54	5,285,803
2023-01-11	$6.65	$6.76	$6.04	$6.43	$6.43	14,231,052
2023-01-10	$6.78	$6.97	$6.60	$6.94	$6.94	4,097,739
2023-01-09	$6.78	$7.08	$6.78	$6.88	$6.88	6,406,939
2023-01-06	$6.74	$6.81	$6.52	$6.72	$6.72	3,039,009
2023-01-05	$6.71	$6.72	$6.51	$6.67	$6.67	3,060,092
2023-01-04	$6.31	$6.85	$6.20	$6.74	$6.74	6,257,878
2023-01-03	$6.35	$6.46	$6.08	$6.16	$6.16	3,809,928
2022-12-30	$5.84	$6.20	$5.84	$6.18	$6.18	4,593,968
2022-12-29	$5.59	$6.09	$5.56	$5.99	$5.99	3,340,309
2022-12-28	$5.67	$5.77	$5.55	$5.58	$5.58	2,877,013
2022-12-27	$5.87	$5.90	$5.69	$5.71	$5.71	5,381,114
2022-12-23	$5.88	$6.00	$5.77	$5.94	$5.94	2,784,282
2022-12-22	$6.04	$6.05	$5.82	$5.93	$5.93	2,965,859
2022-12-21	$6.22	$6.34	$6.06	$6.09	$6.09	3,035,810
2022-12-20	$5.89	$6.24	$5.87	$6.13	$6.13	3,133,604
2022-12-19	$5.99	$6.02	$5.75	$5.93	$5.93	6,906,370
2022-12-16	$5.95	$6.12	$5.78	$6.01	$6.01	9,952,623
2022-12-15	$6.00	$6.18	$5.97	$6.09	$6.09	3,336,200
2022-12-14	$6.23	$6.39	$6.08	$6.15	$6.15	3,628,664
2022-12-13	$6.75	$6.87	$6.07	$6.23	$6.23	5,545,817
2022-12-12	$6.11	$6.55	$6.05	$6.45	$6.45	5,207,619
2022-12-09	$6.04	$6.16	$5.90	$6.09	$6.09	9,479,034
2022-12-08	$5.95	$6.30	$5.89	$6.06	$6.06	8,544,696
2022-12-07	$5.90	$5.98	$5.78	$5.85	$5.85	3,687,760
2022-12-06	$6.04	$6.11	$5.88	$5.94	$5.94	3,756,732
2022-12-05	$6.13	$6.33	$6.02	$6.04	$6.04	5,346,025
2022-12-02	$5.81	$6.25	$5.75	$6.22	$6.22	5,545,216
2022-12-01	$6.06	$6.23	$5.98	$6.01	$6.01	6,264,595
2022-11-30	$5.72	$6.22	$5.69	$6.11	$6.11	78,563,254
2022-11-29	$5.65	$6.00	$5.57	$5.78	$5.78	22,007,648
2022-11-28	$5.27	$5.46	$5.22	$5.43	$5.43	8,604,998
2022-11-25	$5.21	$5.42	$5.16	$5.33	$5.33	2,592,994
2022-11-23	$5.10	$5.32	$5.05	$5.25	$5.25	8,514,289
2022-11-22	$4.80	$4.84	$4.58	$4.83	$4.83	6,384,815
2022-11-21	$4.99	$5.02	$4.67	$4.69	$4.69	5,295,571
2022-11-18	$5.38	$5.45	$5.06	$5.07	$5.07	4,247,643
2022-11-17	$5.20	$5.24	$5.09	$5.19	$5.19	4,079,060
2022-11-16	$5.55	$5.56	$5.35	$5.38	$5.38	4,433,476
2022-11-15	$5.68	$5.90	$5.62	$5.65	$5.65	4,869,160
2022-11-14	$5.44	$5.67	$5.33	$5.53	$5.53	5,173,099
2022-11-11	$5.22	$5.55	$5.16	$5.48	$5.48	5,507,491
2022-11-10	$4.87	$5.25	$4.87	$5.19	$5.19	7,240,269
2022-11-09	$4.72	$4.73	$4.46	$4.53	$4.53	5,300,291
2022-11-08	$4.69	$4.98	$4.63	$4.81	$4.81	4,551,855
2022-11-07	$4.67	$4.82	$4.47	$4.66	$4.66	5,051,607
2022-11-04	$4.73	$4.82	$4.48	$4.61	$4.61	7,909,735
2022-11-03	$5.01	$5.01	$4.60	$4.67	$4.67	9,764,223
2022-11-02	$5.74	$5.76	$5.04	$5.05	$5.05	8,061,109
2022-11-01	$5.93	$6.17	$5.91	$5.95	$5.95	8,656,024
2022-10-31	$5.56	$5.88	$5.54	$5.81	$5.81	5,705,862
2022-10-28	$5.61	$5.64	$5.26	$5.56	$5.56	5,307,496
2022-10-27	$5.68	$5.82	$5.53	$5.58	$5.58	5,005,356
2022-10-26	$5.59	$5.88	$5.56	$5.59	$5.59	4,170,203
2022-10-25	$5.30	$5.70	$5.28	$5.60	$5.60	6,911,038
2022-10-24	$5.72	$5.73	$5.24	$5.32	$5.32	5,962,686
2022-10-21	$5.59	$5.70	$5.49	$5.67	$5.67	4,882,904
2022-10-20	$5.57	$5.87	$5.55	$5.64	$5.64	3,408,200
2022-10-19	$5.70	$5.74	$5.49	$5.53	$5.53	3,922,722
2022-10-18	$5.82	$5.94	$5.65	$5.77	$5.77	3,439,439
2022-10-17	$5.61	$5.78	$5.58	$5.60	$5.60	5,034,075
2022-10-14	$5.57	$5.67	$5.38	$5.41	$5.41	4,501,825
2022-10-13	$5.21	$5.54	$5.01	$5.45	$5.45	4,997,039
2022-10-12	$5.03	$5.31	$4.98	$5.27	$5.27	5,588,757
2022-10-11	$5.19	$5.24	$4.88	$5.06	$5.06	11,027,819
2022-10-10	$5.19	$5.25	$5.10	$5.17	$5.17	5,742,827
2022-10-07	$5.31	$5.37	$5.12	$5.22	$5.22	4,569,065
2022-10-06	$5.85	$5.91	$5.43	$5.45	$5.45	4,886,258
2022-10-05	$5.76	$5.91	$5.70	$5.85	$5.85	5,049,712
2022-10-04	$5.55	$5.99	$5.50	$5.98	$5.98	6,259,160
2022-10-03	$5.24	$5.41	$5.10	$5.35	$5.35	5,241,064
2022-09-30	$5.22	$5.33	$5.14	$5.15	$5.15	5,688,389
2022-09-29	$5.30	$5.41	$5.07	$5.22	$5.22	7,294,303
2022-09-28	$5.12	$5.50	$5.08	$5.48	$5.48	7,362,375
2022-09-27	$5.14	$5.35	$5.03	$5.10	$5.10	6,267,633
2022-09-26	$5.36	$5.56	$5.06	$5.06	$5.06	6,615,976
2022-09-23	$5.78	$5.82	$5.41	$5.42	$5.42	7,774,939
2022-09-22	$6.26	$6.34	$5.81	$5.93	$5.93	6,619,393
2022-09-21	$6.48	$6.61	$6.22	$6.25	$6.25	4,609,594
2022-09-20	$6.51	$6.61	$6.41	$6.44	$6.44	2,709,289
2022-09-19	$6.35	$6.64	$6.35	$6.60	$6.60	3,601,978
2022-09-16	$6.74	$6.74	$6.32	$6.44	$6.44	8,168,366
2022-09-15	$6.60	$6.99	$6.54	$6.87	$6.87	4,733,131
2022-09-14	$6.44	$6.70	$6.22	$6.69	$6.69	5,456,752
2022-09-13	$6.52	$6.63	$6.35	$6.46	$6.46	3,893,518
2022-09-12	$6.74	$6.91	$6.68	$6.84	$6.84	5,363,959
2022-09-09	$6.63	$6.71	$6.50	$6.68	$6.68	13,435,903
2022-09-08	$6.99	$7.04	$6.32	$6.54	$6.54	13,643,232
2022-09-07	$6.76	$7.27	$6.76	$7.23	$7.23	3,138,566
2022-09-06	$7.07	$7.12	$6.74	$6.82	$6.82	4,431,116
2022-09-02	$7.20	$7.36	$7.02	$7.10	$7.10	3,204,043
2022-09-01	$7.07	$7.13	$6.87	$7.12	$7.12	5,367,498
2022-08-31	$7.40	$7.53	$7.18	$7.19	$7.19	4,041,070
2022-08-30	$7.56	$7.66	$7.21	$7.27	$7.27	5,836,109
2022-08-29	$7.15	$7.44	$7.10	$7.39	$7.39	3,248,372
2022-08-26	$7.44	$7.62	$7.22	$7.31	$7.31	5,452,574
2022-08-25	$7.18	$7.44	$7.17	$7.37	$7.37	2,835,875
2022-08-24	$7.05	$7.24	$7.00	$7.13	$7.13	5,163,727
2022-08-23	$7.20	$7.41	$7.00	$7.01	$7.01	4,314,848
2022-08-22	$7.18	$7.24	$7.05	$7.17	$7.17	2,644,562
2022-08-19	$7.44	$7.49	$7.13	$7.34	$7.34	4,718,025
2022-08-18	$7.60	$7.71	$7.54	$7.68	$7.68	4,516,286
2022-08-17	$7.99	$8.04	$7.51	$7.66	$7.66	4,722,627
2022-08-16	$8.01	$8.31	$7.95	$8.14	$8.14	4,837,835
2022-08-15	$8.04	$8.26	$8.03	$8.09	$8.09	5,196,615
2022-08-12	$7.90	$8.21	$7.77	$8.15	$8.15	5,588,741
2022-08-11	$8.02	$8.07	$7.64	$7.71	$7.71	4,006,296
2022-08-10	$7.73	$7.94	$7.68	$7.88	$7.88	4,105,686
2022-08-09	$7.38	$7.50	$7.24	$7.44	$7.44	5,024,789
2022-08-08	$7.57	$7.70	$7.37	$7.49	$7.49	8,155,921
2022-08-05	$7.28	$7.70	$7.22	$7.50	$7.50	5,454,390
2022-08-04	$7.46	$7.75	$7.39	$7.43	$7.43	6,778,553
2022-08-03	$6.95	$7.50	$6.88	$7.39	$7.39	7,437,983
2022-08-02	$6.33	$6.94	$6.33	$6.82	$6.82	7,436,585
2022-08-01	$6.14	$6.28	$5.91	$6.26	$6.26	8,495,696
2022-07-29	$6.25	$6.26	$5.97	$6.15	$6.15	6,181,362
2022-07-28	$6.05	$6.25	$5.77	$6.24	$6.24	5,158,899
2022-07-27	$5.98	$6.24	$5.91	$6.21	$6.21	4,198,685
2022-07-26	$6.03	$6.04	$5.83	$5.85	$5.85	4,927,117
2022-07-25	$6.18	$6.18	$6.01	$6.13	$6.13	3,056,333
2022-07-22	$6.34	$6.47	$6.07	$6.14	$6.14	4,133,824
2022-07-21	$6.39	$6.40	$6.10	$6.28	$6.28	3,772,278
2022-07-20	$6.34	$6.58	$6.33	$6.52	$6.52	4,804,504
2022-07-19	$6.01	$6.39	$6.01	$6.36	$6.36	6,955,386
2022-07-18	$5.84	$6.32	$5.84	$5.98	$5.98	6,655,902
2022-07-15	$5.70	$5.72	$5.45	$5.67	$5.67	11,201,367
2022-07-14	$5.81	$5.95	$5.54	$5.59	$5.59	11,002,183
2022-07-13	$6.18	$6.18	$5.87	$5.96	$5.96	6,890,141
2022-07-12	$6.31	$6.46	$6.17	$6.36	$6.36	6,341,554
2022-07-11	$6.73	$6.76	$6.32	$6.34	$6.34	5,322,472
2022-07-08	$6.79	$6.93	$6.55	$6.82	$6.82	3,747,325
2022-07-07	$6.63	$6.85	$6.62	$6.85	$6.85	5,009,533
2022-07-06	$6.74	$6.90	$6.54	$6.60	$6.60	7,124,186
2022-07-05	$6.01	$6.40	$5.81	$6.38	$6.38	8,750,992
2022-07-01	$5.86	$6.16	$5.84	$6.14	$6.14	6,534,018
2022-06-30	$5.94	$6.01	$5.72	$5.83	$5.83	7,305,598
2022-06-29	$6.13	$6.22	$5.95	$6.12	$6.12	5,582,084
2022-06-28	$6.62	$6.75	$6.18	$6.19	$6.19	7,479,858
2022-06-27	$6.34	$6.59	$6.27	$6.50	$6.50	8,723,676
2022-06-24	$6.03	$6.50	$5.99	$6.29	$6.29	48,509,930
2022-06-23	$6.00	$6.20	$5.85	$5.98	$5.98	5,289,785
2022-06-22	$5.89	$6.18	$5.86	$6.01	$6.01	4,397,189
2022-06-21	$6.14	$6.27	$5.98	$6.01	$6.01	7,085,113
2022-06-17	$5.71	$6.05	$5.56	$6.01	$6.01	9,929,812
2022-06-16	$6.05	$6.07	$5.52	$5.59	$5.59	8,565,782
2022-06-15	$5.84	$6.41	$5.83	$6.31	$6.31	13,188,140
2022-06-14	$6.06	$6.08	$5.70	$5.78	$5.78	9,176,326
2022-06-13	$6.59	$6.65	$6.02	$6.03	$6.03	7,849,503
2022-06-10	$7.02	$7.16	$6.78	$6.86	$6.86	17,565,481
2022-06-09	$7.54	$7.56	$7.24	$7.28	$7.28	6,061,663
2022-06-08	$7.52	$7.79	$7.49	$7.58	$7.58	13,712,109
2022-06-07	$7.54	$7.68	$7.41	$7.56	$7.56	6,498,268
2022-06-06	$7.81	$7.84	$7.48	$7.72	$7.72	5,974,032
2022-06-03	$7.65	$7.74	$7.47	$7.61	$7.61	4,991,744
2022-06-02	$7.51	$7.96	$7.50	$7.83	$7.83	5,925,226
2022-06-01	$7.57	$7.66	$7.34	$7.55	$7.55	5,787,158
2022-05-31	$7.41	$7.57	$7.29	$7.51	$7.51	5,385,298
2022-05-27	$7.45	$7.62	$7.43	$7.53	$7.53	6,458,199
2022-05-26	$7.23	$7.58	$7.13	$7.47	$7.47	5,160,300
2022-05-25	$6.62	$7.20	$6.57	$7.16	$7.16	5,646,804
2022-05-24	$7.15	$7.17	$6.67	$6.69	$6.69	6,561,004
2022-05-23	$7.25	$7.29	$6.86	$7.26	$7.26	9,284,485
2022-05-20	$7.22	$7.25	$6.91	$7.23	$7.23	8,833,494
2022-05-19	$6.93	$7.40	$6.92	$7.05	$7.05	12,286,042
2022-05-18	$7.12	$7.38	$6.93	$7.03	$7.03	8,327,137
2022-05-17	$7.01	$7.34	$6.94	$7.31	$7.31	9,608,757
2022-05-16	$7.02	$7.12	$6.67	$6.75	$6.75	8,042,461
2022-05-13	$6.71	$7.17	$6.66	$7.05	$7.05	14,269,895
2022-05-12	$6.64	$6.91	$6.23	$6.56	$6.56	15,323,561
2022-05-11	$7.53	$7.71	$6.58	$6.61	$6.61	30,595,423
2022-05-10	$8.11	$8.35	$7.55	$7.61	$7.61	19,088,880
2022-05-09	$8.53	$8.61	$7.92	$7.95	$7.95	12,769,046
2022-05-06	$8.90	$9.02	$8.58	$8.67	$8.67	7,974,390
2022-05-05	$9.22	$9.54	$8.78	$8.96	$8.96	9,700,409
2022-05-04	$9.35	$9.57	$8.66	$9.57	$9.57	11,901,040
2022-05-03	$10.40	$10.83	$9.25	$9.35	$9.35	10,641,975
2022-05-02	$10.38	$10.58	$10.10	$10.55	$10.55	6,853,238
2022-04-29	$10.96	$11.15	$10.44	$10.47	$10.47	4,995,674
2022-04-28	$10.98	$11.21	$10.69	$11.06	$11.06	7,699,324
2022-04-27	$10.79	$11.20	$10.53	$10.95	$10.95	5,671,304
2022-04-26	$11.02	$11.08	$10.66	$10.77	$10.77	4,710,534
2022-04-25	$10.58	$11.16	$10.44	$11.14	$11.14	12,192,868
2022-04-22	$10.77	$10.96	$10.57	$10.74	$10.74	7,735,279
2022-04-21	$11.15	$11.73	$10.70	$10.86	$10.86	13,993,900
2022-04-20	$11.26	$11.39	$10.65	$10.72	$10.72	15,282,530
2022-04-19	$10.72	$11.15	$10.70	$11.06	$11.06	4,771,735
2022-04-18	$10.90	$11.00	$10.64	$10.69	$10.69	3,178,792
2022-04-14	$11.16	$11.49	$10.99	$10.99	$10.99	4,050,857
2022-04-13	$10.74	$11.32	$10.68	$11.21	$11.21	4,693,889
2022-04-12	$10.66	$11.00	$10.49	$10.58	$10.58	3,193,034
2022-04-11	$10.34	$10.64	$10.05	$10.50	$10.50	2,597,234
2022-04-08	$10.53	$10.63	$10.24	$10.32	$10.32	3,463,686
2022-04-07	$10.75	$10.86	$10.11	$10.55	$10.55	4,504,932
2022-04-06	$10.75	$10.97	$10.50	$10.82	$10.82	5,434,559
2022-04-05	$11.58	$11.66	$10.96	$11.04	$11.04	5,479,076
2022-04-04	$11.10	$11.67	$11.07	$11.60	$11.60	5,444,729
2022-04-01	$11.45	$11.60	$11.09	$11.17	$11.17	4,974,413
2022-03-31	$11.38	$11.77	$11.30	$11.43	$11.43	5,230,466
2022-03-30	$11.30	$11.58	$11.28	$11.41	$11.41	3,619,289
2022-03-29	$11.21	$11.50	$11.00	$11.47	$11.47	9,589,156
2022-03-28	$10.83	$10.93	$10.50	$10.79	$10.79	2,958,231
2022-03-25	$10.73	$10.79	$10.52	$10.75	$10.75	4,246,760
2022-03-24	$10.84	$10.86	$10.54	$10.70	$10.70	2,935,015
2022-03-23	$10.53	$10.95	$10.51	$10.74	$10.74	3,921,523
2022-03-22	$10.57	$11.04	$10.55	$10.75	$10.75	6,672,658
2022-03-21	$10.62	$10.67	$10.13	$10.53	$10.53	10,054,776
2022-03-18	$10.42	$10.73	$10.36	$10.70	$10.70	11,520,436
2022-03-17	$10.43	$10.75	$10.21	$10.68	$10.68	12,019,696
2022-03-16	$9.79	$10.67	$9.75	$10.66	$10.66	10,008,868
2022-03-15	$9.15	$9.59	$9.15	$9.59	$9.59	10,194,678
2022-03-14	$9.14	$9.48	$8.88	$9.07	$9.07	12,477,662
2022-03-11	$9.48	$9.67	$9.10	$9.11	$9.11	9,048,194
2022-03-10	$9.01	$9.66	$8.80	$9.38	$9.38	9,572,523
2022-03-09	$8.80	$9.50	$8.80	$9.23	$9.23	8,463,898
2022-03-08	$8.00	$8.77	$7.62	$8.47	$8.47	10,399,905
2022-03-07	$8.68	$8.90	$7.92	$7.95	$7.95	8,906,992
2022-03-04	$9.16	$9.55	$8.72	$8.79	$8.79	7,012,861
2022-03-03	$10.03	$10.22	$9.45	$9.50	$9.50	7,089,375
2022-03-02	$9.99	$10.29	$9.91	$10.04	$10.04	5,784,122
2022-03-01	$10.73	$10.92	$9.87	$9.91	$9.91	9,807,380
2022-02-28	$11.22	$11.28	$10.71	$10.93	$10.93	8,341,442
2022-02-25	$11.45	$11.89	$11.09	$11.37	$11.37	6,070,882
2022-02-24	$10.60	$11.51	$10.45	$11.49	$11.49	8,198,149
2022-02-23	$11.50	$11.60	$11.06	$11.11	$11.11	5,028,127
2022-02-22	$11.37	$11.78	$11.23	$11.48	$11.48	6,419,365
2022-02-18	$11.81	$12.08	$11.41	$11.52	$11.52	5,639,357
2022-02-17	$11.61	$12.01	$11.50	$11.86	$11.86	11,576,860
2022-02-16	$10.86	$11.98	$10.79	$11.89	$11.89	14,647,701
2022-02-15	$9.67	$11.24	$9.58	$10.97	$10.97	20,473,012
2022-02-14	$9.24	$9.51	$8.99	$9.00	$9.00	6,198,938
2022-02-11	$9.70	$9.82	$9.18	$9.23	$9.23	6,602,274
2022-02-10	$9.52	$10.05	$9.40	$9.56	$9.56	7,020,486
2022-02-09	$9.39	$9.92	$9.38	$9.78	$9.78	10,465,626
2022-02-08	$8.70	$9.27	$8.58	$9.22	$9.22	11,769,476
2022-02-07	$8.38	$8.72	$8.36	$8.59	$8.59	16,830,821
2022-02-04	$8.32	$8.47	$8.07	$8.36	$8.36	15,634,138
2022-02-03	$8.97	$9.15	$8.39	$8.39	$8.39	11,131,678
2022-02-02	$9.37	$9.45	$9.13	$9.25	$9.25	3,431,954
2022-02-01	$9.14	$9.56	$9.13	$9.41	$9.41	5,724,063
2022-01-31	$8.51	$9.15	$8.51	$9.15	$9.15	4,866,860
2022-01-28	$8.46	$8.71	$8.19	$8.71	$8.71	4,670,912
2022-01-27	$8.87	$9.11	$8.49	$8.55	$8.55	4,821,051
2022-01-26	$9.06	$9.08	$8.61	$8.75	$8.75	5,892,452
2022-01-25	$8.39	$8.80	$8.21	$8.67	$8.67	4,836,606
2022-01-24	$8.29	$8.66	$7.87	$8.64	$8.64	14,306,612
2022-01-21	$9.22	$9.35	$8.61	$8.61	$8.61	7,172,617
2022-01-20	$9.14	$9.83	$9.14	$9.36	$9.36	6,311,756
2022-01-19	$9.48	$9.52	$9.07	$9.17	$9.17	7,844,359
2022-01-18	$9.58	$9.81	$9.44	$9.46	$9.46	5,058,011
2022-01-14	$9.39	$9.70	$9.35	$9.67	$9.67	6,253,350
2022-01-13	$9.30	$9.68	$9.16	$9.52	$9.52	5,902,770
2022-01-12	$9.45	$9.53	$9.18	$9.24	$9.24	4,095,491
2022-01-11	$9.30	$9.53	$9.22	$9.43	$9.43	5,403,854
2022-01-10	$9.24	$9.36	$9.01	$9.33	$9.33	5,589,131
2022-01-07	$9.40	$9.55	$9.24	$9.30	$9.30	5,182,545
2022-01-06	$9.02	$9.45	$8.83	$9.33	$9.33	5,487,251
2022-01-05	$9.32	$9.56	$8.92	$8.96	$8.96	6,963,717
2022-01-04	$9.20	$9.41	$9.04	$9.31	$9.31	4,345,030
2022-01-03	$8.81	$9.20	$8.75	$9.08	$9.08	7,208,894
2021-12-31	$8.67	$8.83	$8.57	$8.59	$8.59	3,297,343
2021-12-30	$8.48	$8.87	$8.46	$8.64	$8.64	3,792,506
2021-12-29	$8.54	$8.60	$8.36	$8.54	$8.54	3,041,962
2021-12-28	$8.69	$8.90	$8.58	$8.70	$8.70	4,619,020
2021-12-27	$8.82	$8.91	$8.65	$8.76	$8.76	5,691,514
2021-12-23	$8.91	$8.97	$8.68	$8.91	$8.91	7,438,974
2021-12-22	$8.63	$8.82	$8.55	$8.77	$8.77	4,016,246
2021-12-21	$8.02	$8.74	$8.00	$8.71	$8.71	6,339,184
2021-12-20	$7.74	$8.02	$7.55	$7.85	$7.85	5,814,154
2021-12-17	$7.68	$8.11	$7.42	$7.95	$7.95	20,351,756
2021-12-16	$7.60	$7.90	$7.54	$7.64	$7.64	10,882,157
2021-12-15	$8.14	$8.15	$7.33	$7.49	$7.49	20,127,073
2021-12-14	$8.28	$8.54	$8.14	$8.18	$8.18	12,612,027
2021-12-13	$8.72	$8.78	$8.26	$8.43	$8.43	9,666,112
2021-12-10	$8.89	$9.24	$8.73	$8.85	$8.85	10,060,473
2021-12-09	$9.09	$9.37	$8.82	$8.86	$8.86	7,074,983
2021-12-08	$8.92	$9.51	$8.87	$9.30	$9.30	9,271,576
2021-12-07	$9.06	$9.18	$8.82	$8.91	$8.91	10,380,417
2021-12-06	$8.23	$8.97	$8.08	$8.77	$8.77	9,599,595
2021-12-03	$8.41	$8.42	$7.99	$8.10	$8.10	8,983,579
2021-12-02	$7.70	$8.52	$7.59	$8.38	$8.38	20,506,654
2021-12-01	$7.75	$8.02	$7.55	$7.58	$7.58	13,809,719
2021-11-30	$7.54	$7.77	$7.27	$7.53	$7.53	7,970,858
2021-11-29	$7.74	$7.76	$7.33	$7.75	$7.75	7,663,433
2021-11-26	$7.46	$7.64	$7.05	$7.31	$7.31	11,452,098
2021-11-24	$7.88	$8.45	$7.78	$8.36	$8.36	6,975,319
2021-11-23	$8.13	$8.25	$7.91	$7.98	$7.98	4,987,336
2021-11-22	$8.51	$8.53	$7.99	$8.09	$8.09	7,090,862
2021-11-19	$8.40	$8.54	$8.28	$8.40	$8.40	5,369,262
2021-11-18	$8.87	$8.96	$8.37	$8.60	$8.60	7,431,305
2021-11-17	$9.01	$9.11	$8.75	$8.86	$8.86	4,289,746
2021-11-16	$9.12	$9.29	$8.85	$8.99	$8.99	8,149,027
2021-11-15	$9.48	$9.66	$9.16	$9.22	$9.22	5,276,765
2021-11-12	$9.65	$9.73	$9.27	$9.32	$9.32	4,797,979
2021-11-11	$9.63	$9.70	$9.42	$9.43	$9.43	3,719,320
2021-11-10	$10.03	$10.10	$9.52	$9.59	$9.59	4,163,857
2021-11-09	$10.24	$10.25	$9.97	$10.14	$10.14	4,480,901
2021-11-08	$10.03	$10.43	$9.94	$10.29	$10.29	10,774,724
2021-11-05	$9.54	$10.03	$9.54	$9.94	$9.94	9,994,253
2021-11-04	$9.19	$9.48	$9.11	$9.19	$9.19	7,138,891
2021-11-03	$9.25	$9.26	$8.91	$9.16	$9.16	13,148,565
2021-11-02	$11.06	$11.07	$8.99	$9.01	$9.01	24,173,178
2021-11-01	$10.38	$10.94	$10.37	$10.80	$10.80	12,844,954
2021-10-29	$10.39	$10.61	$10.27	$10.38	$10.38	8,895,477
2021-10-28	$10.48	$10.54	$10.21	$10.43	$10.43	5,540,875
2021-10-27	$10.58	$10.60	$10.34	$10.38	$10.38	4,942,131
2021-10-26	$10.80	$10.85	$10.52	$10.55	$10.55	4,179,934
2021-10-25	$10.78	$10.97	$10.56	$10.65	$10.65	6,487,413
2021-10-22	$11.24	$11.27	$10.80	$10.84	$10.84	4,349,564
2021-10-21	$11.46	$11.62	$11.33	$11.34	$11.34	2,275,040
2021-10-20	$11.68	$11.71	$11.44	$11.47	$11.47	3,269,508
2021-10-19	$11.99	$12.07	$11.65	$11.77	$11.77	4,176,744
2021-10-18	$12.14	$12.27	$12.02	$12.06	$12.06	4,282,461
2021-10-15	$12.24	$12.43	$12.21	$12.28	$12.28	3,703,437
2021-10-14	$11.78	$12.11	$11.76	$12.09	$12.09	5,727,888
2021-10-13	$11.71	$11.82	$11.44	$11.60	$11.60	4,922,691
2021-10-12	$11.11	$11.64	$11.11	$11.63	$11.63	7,082,031
2021-10-11	$11.14	$11.41	$11.07	$11.12	$11.12	4,674,967
2021-10-08	$11.45	$11.57	$11.22	$11.24	$11.24	3,676,154
2021-10-07	$11.78	$11.84	$11.38	$11.43	$11.43	7,961,578
2021-10-06	$11.72	$11.85	$11.47	$11.67	$11.67	4,265,338
2021-10-05	$12.26	$12.42	$11.90	$11.97	$11.97	4,727,562
2021-10-04	$12.52	$12.61	$12.22	$12.25	$12.25	3,950,747
2021-10-01	$11.98	$12.65	$11.98	$12.56	$12.56	12,208,227
2021-09-30	$11.95	$11.97	$11.69	$11.84	$11.84	5,176,337
2021-09-29	$12.06	$12.11	$11.77	$11.87	$11.87	6,457,989
2021-09-28	$12.13	$12.36	$11.90	$11.93	$11.93	6,522,779
2021-09-27	$12.20	$12.46	$12.08	$12.21	$12.21	6,879,924
2021-09-24	$11.91	$12.25	$11.83	$12.20	$12.20	5,080,103
2021-09-23	$11.56	$11.98	$11.46	$11.91	$11.91	5,775,497
2021-09-22	$11.36	$11.55	$11.27	$11.47	$11.47	7,933,168
2021-09-21	$11.39	$11.52	$11.22	$11.25	$11.25	6,629,512
2021-09-20	$10.99	$11.28	$10.82	$11.25	$11.25	5,712,891
2021-09-17	$11.12	$11.42	$11.12	$11.31	$11.31	6,060,632
2021-09-16	$11.22	$11.32	$11.15	$11.22	$11.22	5,752,891
2021-09-15	$11.22	$11.32	$11.02	$11.25	$11.25	4,804,176
2021-09-14	$11.33	$11.44	$11.12	$11.23	$11.23	4,688,138
2021-09-13	$10.96	$11.43	$10.76	$11.32	$11.32	4,887,353
2021-09-10	$11.20	$11.25	$10.67	$10.86	$10.86	18,008,625
2021-09-09	$10.82	$11.23	$10.65	$11.12	$11.12	4,847,650
2021-09-08	$11.03	$11.20	$10.82	$10.86	$10.86	3,984,421
2021-09-07	$10.82	$11.24	$10.80	$11.11	$11.11	5,693,774
2021-09-03	$11.14	$11.18	$10.71	$10.86	$10.86	4,255,969
2021-09-02	$11.20	$11.30	$11.12	$11.15	$11.15	4,187,509
2021-09-01	$11.27	$11.44	$10.97	$11.17	$11.17	6,402,231
2021-08-31	$10.75	$11.23	$10.72	$11.23	$11.23	7,307,612
2021-08-30	$11.30	$11.36	$10.71	$10.79	$10.79	9,778,903
2021-08-27	$10.95	$11.39	$10.87	$11.28	$11.28	6,748,631
2021-08-26	$10.87	$11.19	$10.67	$10.83	$10.83	8,704,387
2021-08-25	$10.97	$11.16	$10.76	$11.04	$11.04	4,409,984
2021-08-24	$10.25	$10.95	$10.25	$10.88	$10.88	6,981,596
2021-08-23	$9.79	$10.34	$9.75	$10.34	$10.34	7,613,497
2021-08-20	$10.05	$10.13	$9.02	$9.54	$9.54	18,253,932
2021-08-19	$10.41	$10.54	$10.00	$10.23	$10.23	12,452,077
2021-08-18	$10.46	$10.87	$10.37	$10.54	$10.54	3,823,775
2021-08-17	$10.50	$10.52	$10.35	$10.49	$10.49	5,791,837
2021-08-16	$10.67	$10.75	$10.48	$10.63	$10.63	6,750,754
2021-08-13	$11.02	$11.03	$10.69	$10.80	$10.80	3,839,055
2021-08-12	$11.20	$11.20	$10.90	$11.06	$11.06	2,503,825
2021-08-11	$11.14	$11.33	$10.94	$11.20	$11.20	3,872,358
2021-08-10	$11.15	$11.29	$11.03	$11.19	$11.19	4,861,701
2021-08-09	$11.40	$11.42	$11.12	$11.16	$11.16	2,612,869
2021-08-06	$11.67	$11.73	$11.38	$11.49	$11.49	3,041,934
2021-08-05	$10.94	$11.64	$10.89	$11.56	$11.56	4,468,304
2021-08-04	$10.89	$11.13	$10.73	$10.88	$10.88	4,183,353
2021-08-03	$11.80	$11.80	$10.64	$10.97	$10.97	9,938,828
2021-08-02	$11.81	$12.09	$11.32	$11.37	$11.37	6,208,584
2021-07-30	$11.76	$12.04	$11.67	$11.79	$11.79	4,448,613
2021-07-29	$12.08	$12.36	$11.95	$12.01	$12.01	2,602,071
2021-07-28	$11.92	$12.04	$11.70	$11.98	$11.98	2,485,882
2021-07-27	$11.91	$11.98	$11.54	$11.75	$11.75	3,339,518
2021-07-26	$11.65	$12.06	$11.60	$11.97	$11.97	4,618,670
2021-07-23	$11.62	$11.66	$11.36	$11.60	$11.60	3,964,785
2021-07-22	$11.66	$11.70	$11.42	$11.55	$11.55	3,375,135
2021-07-21	$11.43	$11.88	$11.40	$11.66	$11.66	6,174,941
2021-07-20	$10.92	$11.43	$10.66	$11.30	$11.30	5,307,269
2021-07-19	$10.64	$10.93	$10.37	$10.92	$10.92	15,129,951
2021-07-16	$11.38	$11.44	$11.00	$11.05	$11.05	8,928,994
2021-07-15	$11.43	$11.59	$11.11	$11.29	$11.29	4,599,515
2021-07-14	$11.85	$11.90	$11.48	$11.59	$11.59	3,749,817
2021-07-13	$11.88	$12.01	$11.60	$11.63	$11.63	4,034,974
2021-07-12	$11.86	$12.09	$11.76	$12.05	$12.05	3,402,750
2021-07-09	$11.64	$11.97	$11.50	$11.95	$11.95	13,365,385
2021-07-08	$11.63	$11.99	$11.43	$11.44	$11.44	11,009,195
2021-07-07	$12.03	$12.27	$11.87	$12.17	$12.17	7,870,117
2021-07-06	$12.41	$12.45	$11.96	$12.06	$12.06	3,778,781
2021-07-02	$12.53	$12.63	$12.26	$12.41	$12.41	3,070,582
2021-07-01	$12.65	$12.82	$12.52	$12.59	$12.59	4,743,170
2021-06-30	$12.21	$12.63	$12.18	$12.48	$12.48	7,875,191
2021-06-29	$12.44	$12.55	$12.05	$12.21	$12.21	5,546,761
2021-06-28	$13.14	$13.14	$12.00	$12.29	$12.29	13,141,727
2021-06-25	$13.25	$13.35	$13.03	$13.16	$13.16	14,282,234
2021-06-24	$14.00	$14.06	$13.15	$13.25	$13.25	8,490,094
2021-06-23	$14.07	$14.30	$13.95	$13.96	$13.96	3,644,994
2021-06-22	$13.89	$14.06	$13.76	$13.98	$13.98	3,163,591
2021-06-21	$14.08	$14.08	$13.75	$14.04	$14.04	3,104,394
2021-06-18	$13.69	$14.02	$13.52	$13.93	$13.93	8,112,609
2021-06-17	$13.65	$14.24	$13.65	$13.96	$13.96	8,050,811
2021-06-16	$13.70	$13.89	$13.58	$13.84	$13.84	3,937,119
2021-06-15	$13.90	$14.01	$13.65	$13.73	$13.73	3,540,004
2021-06-14	$14.50	$14.55	$13.84	$13.86	$13.86	5,168,928
2021-06-11	$14.17	$14.40	$14.15	$14.39	$14.39	2,688,918
2021-06-10	$13.97	$14.21	$13.80	$14.14	$14.14	3,312,532
2021-06-09	$14.19	$14.28	$13.86	$13.87	$13.87	3,786,399
2021-06-08	$14.03	$14.23	$13.81	$14.11	$14.11	4,115,915
2021-06-07	$13.94	$14.27	$13.92	$14.01	$14.01	4,697,362
2021-06-04	$14.15	$14.30	$13.86	$13.90	$13.90	3,819,630
2021-06-03	$14.50	$14.65	$14.13	$14.20	$14.20	5,254,887
2021-06-02	$14.65	$15.10	$14.62	$14.79	$14.79	11,760,310
2021-06-01	$14.05	$14.69	$14.01	$14.60	$14.60	8,941,272
2021-05-28	$13.85	$13.88	$13.51	$13.85	$13.85	4,779,606
2021-05-27	$13.56	$13.93	$13.49	$13.81	$13.81	8,422,102
2021-05-26	$13.29	$13.53	$13.19	$13.50	$13.50	2,910,470
2021-05-25	$13.45	$13.71	$13.25	$13.27	$13.27	3,873,086
2021-05-24	$13.09	$13.35	$12.81	$13.31	$13.31	2,691,607
2021-05-21	$13.21	$13.32	$12.78	$12.80	$12.80	3,601,907
2021-05-20	$13.04	$13.24	$12.88	$13.15	$13.15	5,834,686
2021-05-19	$12.76	$12.97	$12.68	$12.92	$12.92	6,038,861
2021-05-18	$13.30	$13.63	$13.08	$13.25	$13.25	6,616,840
2021-05-17	$13.20	$13.24	$12.94	$13.20	$13.20	4,339,732
2021-05-14	$12.62	$13.33	$12.57	$13.30	$13.30	7,621,716
2021-05-13	$12.33	$12.71	$12.04	$12.33	$12.33	7,411,802
2021-05-12	$12.71	$12.83	$12.21	$12.25	$12.25	8,003,591
2021-05-11	$12.31	$13.20	$12.21	$12.98	$12.98	9,625,792
2021-05-10	$12.88	$13.10	$12.65	$12.79	$12.79	6,095,963
2021-05-07	$12.40	$13.14	$12.39	$12.97	$12.97	6,938,516
2021-05-06	$12.41	$12.47	$12.01	$12.40	$12.40	12,048,255
2021-05-05	$13.02	$13.30	$12.41	$12.47	$12.47	20,011,043
2021-05-04	$14.00	$14.10	$12.61	$12.91	$12.91	26,119,945
2021-05-03	$14.98	$15.35	$14.93	$15.07	$15.07	4,389,133
2021-04-30	$15.01	$15.11	$14.83	$14.98	$14.98	4,649,718
2021-04-29	$15.63	$15.67	$14.89	$15.16	$15.16	4,436,129
2021-04-28	$15.33	$15.64	$15.31	$15.47	$15.47	6,249,358
2021-04-27	$15.68	$15.71	$15.19	$15.42	$15.42	9,175,338
2021-04-26	$15.76	$16.05	$15.66	$15.68	$15.68	3,735,017
2021-04-23	$15.50	$15.67	$15.30	$15.57	$15.57	4,661,401
2021-04-22	$15.25	$15.99	$15.03	$15.40	$15.40	6,545,586
2021-04-21	$14.34	$15.23	$14.13	$15.21	$15.21	8,065,731
2021-04-20	$15.16	$15.21	$13.91	$14.40	$14.40	10,877,437
2021-04-19	$14.84	$15.40	$14.61	$15.39	$15.39	6,994,195
2021-04-16	$15.01	$15.22	$14.83	$14.99	$14.99	4,044,730
2021-04-15	$15.21	$15.24	$14.77	$14.97	$14.97	3,528,944
2021-04-14	$15.20	$15.68	$15.04	$15.13	$15.13	3,482,554
2021-04-13	$14.53	$15.15	$14.32	$15.12	$15.12	6,367,579
2021-04-12	$15.26	$15.28	$14.61	$14.88	$14.88	4,904,876
2021-04-09	$15.45	$15.55	$15.21	$15.37	$15.37	3,340,791
2021-04-08	$15.19	$15.83	$15.14	$15.66	$15.66	5,320,093
2021-04-07	$15.65	$15.77	$15.19	$15.31	$15.31	3,377,572
2021-04-06	$15.40	$15.84	$15.23	$15.68	$15.68	5,778,724
2021-04-05	$15.69	$15.79	$15.30	$15.56	$15.56	5,504,594
2021-04-01	$14.85	$15.34	$14.78	$15.26	$15.26	4,260,022
2021-03-31	$15.03	$15.27	$14.69	$14.81	$14.81	5,141,977
2021-03-30	$14.64	$15.13	$14.45	$15.07	$15.07	5,207,179
2021-03-29	$14.88	$15.11	$14.33	$14.56	$14.56	4,737,269
2021-03-26	$15.18	$15.20	$14.43	$14.88	$14.88	6,037,062
2021-03-25	$14.04	$15.04	$13.70	$14.94	$14.94	7,839,689
2021-03-24	$14.43	$15.14	$14.43	$14.50	$14.50	7,826,490
2021-03-23	$14.75	$14.83	$14.18	$14.30	$14.30	8,867,461
2021-03-22	$15.80	$15.93	$14.72	$14.79	$14.79	7,896,824
2021-03-19	$16.04	$16.19	$15.64	$15.77	$15.77	7,610,649
2021-03-18	$16.45	$16.82	$15.96	$16.05	$16.05	8,287,133
2021-03-17	$16.07	$16.86	$15.82	$16.83	$16.83	9,012,862
2021-03-16	$16.40	$16.62	$15.89	$16.01	$16.01	6,864,479
2021-03-15	$16.50	$16.88	$16.26	$16.75	$16.75	7,158,679
2021-03-12	$15.90	$16.39	$15.85	$16.27	$16.27	5,535,772
2021-03-11	$15.66	$16.41	$15.45	$16.00	$16.00	13,686,733
2021-03-10	$16.46	$16.82	$15.28	$15.45	$15.45	10,232,370
2021-03-09	$15.96	$16.44	$15.56	$16.11	$16.11	9,993,609
2021-03-08	$15.37	$16.16	$15.19	$15.79	$15.79	10,511,760
2021-03-05	$15.50	$15.74	$14.12	$15.05	$15.05	13,302,276
2021-03-04	$15.52	$15.86	$14.64	$15.31	$15.31	17,254,330
2021-03-03	$14.68	$15.53	$14.67	$15.24	$15.24	10,582,668
2021-03-02	$14.30	$14.75	$14.14	$14.63	$14.63	6,760,069
2021-03-01	$15.05	$15.22	$14.38	$14.44	$14.44	8,320,228
2021-02-26	$14.05	$14.72	$13.75	$14.69	$14.69	8,979,957
2021-02-25	$15.39	$15.49	$13.82	$13.87	$13.87	12,679,018
2021-02-24	$14.86	$15.44	$14.68	$15.28	$15.28	7,682,666
2021-02-23	$14.65	$14.95	$13.52	$14.80	$14.80	9,071,992
2021-02-22	$14.66	$15.13	$14.29	$14.79	$14.79	13,969,462
2021-02-19	$13.09	$14.81	$13.08	$14.75	$14.75	22,775,922
2021-02-18	$11.90	$12.88	$11.84	$12.72	$12.72	17,006,421
2021-02-17	$11.40	$12.14	$11.29	$12.08	$12.08	9,556,399
2021-02-16	$11.52	$11.89	$11.38	$11.54	$11.54	12,669,556
2021-02-12	$11.99	$12.05	$11.74	$11.81	$11.81	16,045,394
2021-02-11	$12.25	$12.37	$11.88	$11.99	$11.99	6,581,945
2021-02-10	$12.43	$12.61	$12.17	$12.22	$12.22	6,643,321
2021-02-09	$12.70	$12.70	$12.31	$12.33	$12.33	4,702,236
2021-02-08	$12.62	$12.85	$12.45	$12.68	$12.68	6,578,904
2021-02-05	$13.09	$13.10	$12.47	$12.53	$12.53	6,775,988
2021-02-04	$12.53	$12.91	$12.45	$12.82	$12.82	6,596,873
2021-02-03	$11.94	$12.59	$11.73	$12.43	$12.43	8,763,473
2021-02-02	$11.48	$11.87	$11.31	$11.81	$11.81	6,970,301
2021-02-01	$10.95	$11.31	$10.74	$11.28	$11.28	5,165,549
2021-01-29	$11.33	$11.40	$10.55	$10.78	$10.78	8,528,382
2021-01-28	$11.50	$11.64	$11.28	$11.30	$11.30	8,071,600
2021-01-27	$11.01	$11.37	$10.37	$11.01	$11.01	8,655,641
2021-01-26	$11.85	$11.87	$11.27	$11.27	$11.27	7,975,709
2021-01-25	$11.91	$11.94	$11.19	$11.72	$11.72	6,976,676
2021-01-22	$11.91	$12.15	$11.73	$12.02	$12.02	5,396,331
2021-01-21	$12.44	$12.55	$12.01	$12.19	$12.19	4,076,407
2021-01-20	$12.23	$12.56	$12.19	$12.42	$12.42	5,519,493
2021-01-19	$11.94	$12.36	$11.73	$12.22	$12.22	6,153,212
2021-01-15	$12.38	$12.40	$11.58	$11.59	$11.59	7,402,098
2021-01-14	$12.37	$12.69	$12.31	$12.49	$12.49	6,858,511
2021-01-13	$12.33	$12.50	$11.95	$12.15	$12.15	6,376,732
2021-01-12	$12.84	$12.84	$12.12	$12.52	$12.52	5,756,557
2021-01-11	$12.19	$13.12	$12.08	$12.55	$12.55	8,467,663
2021-01-08	$12.54	$12.88	$12.35	$12.57	$12.57	8,257,410
2021-01-07	$12.35	$12.58	$12.04	$12.41	$12.41	6,693,323
2021-01-06	$12.17	$12.42	$11.78	$12.21	$12.21	11,099,273
2021-01-05	$11.20	$12.10	$11.18	$11.99	$11.99	7,852,591
2021-01-04	$12.24	$12.29	$11.04	$11.21	$11.21	8,810,673
2020-12-31	$12.00	$12.11	$11.72	$12.02	$12.02	4,915,378
2020-12-30	$11.85	$12.36	$11.77	$12.09	$12.09	6,616,575
2020-12-29	$12.00	$12.01	$11.57	$11.77	$11.77	4,302,238
2020-12-28	$11.54	$12.20	$11.48	$11.89	$11.89	5,539,711
2020-12-24	$11.47	$11.49	$11.16	$11.36	$11.36	2,454,141
2020-12-23	$11.15	$11.55	$11.13	$11.44	$11.44	4,006,682
2020-12-22	$11.74	$11.88	$11.00	$11.10	$11.10	7,142,065
2020-12-21	$11.11	$11.63	$10.83	$11.63	$11.63	10,697,002
2020-12-18	$11.68	$11.69	$11.29	$11.50	$11.50	10,637,142
2020-12-17	$11.75	$12.09	$11.53	$11.65	$11.65	9,403,654
2020-12-16	$11.34	$11.47	$11.11	$11.32	$11.32	6,282,350
2020-12-15	$10.75	$11.11	$10.56	$11.03	$11.03	7,786,334
2020-12-14	$11.38	$11.40	$10.63	$10.69	$10.69	9,675,023
2020-12-11	$11.75	$11.80	$10.85	$10.97	$10.97	11,723,460
2020-12-10	$11.69	$12.20	$11.64	$11.81	$11.81	8,956,185
2020-12-09	$12.27	$12.38	$11.81	$11.88	$11.88	9,508,145
2020-12-08	$12.09	$12.34	$12.04	$12.11	$12.11	5,222,482
2020-12-07	$12.42	$12.57	$12.14	$12.15	$12.15	11,618,735
2020-12-04	$12.17	$12.48	$11.97	$12.40	$12.40	18,017,379
2020-12-03	$11.75	$12.46	$11.70	$12.04	$12.04	13,002,599
2020-12-02	$10.99	$11.60	$10.81	$11.57	$11.57	10,293,816
2020-12-01	$11.70	$11.73	$11.04	$11.09	$11.09	7,575,898
2020-11-30	$11.80	$11.86	$11.24	$11.25	$11.25	13,225,606
2020-11-27	$11.68	$11.76	$11.54	$11.70	$11.70	4,870,000
2020-11-25	$11.26	$11.72	$11.05	$11.56	$11.56	17,544,271
2020-11-24	$11.25	$11.53	$10.95	$11.25	$11.25	19,218,780
2020-11-23	$10.32	$10.70	$10.05	$10.66	$10.66	9,082,263
2020-11-20	$10.26	$10.29	$9.95	$10.00	$10.00	3,926,256
2020-11-19	$9.84	$10.31	$9.75	$10.23	$10.23	8,169,184
2020-11-18	$10.06	$10.35	$9.85	$9.87	$9.87	14,562,489
2020-11-17	$9.63	$10.02	$9.56	$9.95	$9.95	8,541,026
2020-11-16	$10.48	$10.66	$9.59	$9.83	$9.83	17,222,378
2020-11-13	$8.97	$9.54	$8.94	$9.50	$9.50	10,439,162
2020-11-12	$8.87	$9.02	$8.62	$8.73	$8.73	9,078,053
2020-11-11	$9.09	$9.47	$8.67	$9.16	$9.16	7,630,023
2020-11-10	$9.81	$9.97	$8.90	$8.95	$8.95	13,318,349
2020-11-09	$9.17	$10.35	$8.73	$9.92	$9.92	48,636,059
2020-11-06	$7.39	$7.68	$7.02	$7.08	$7.08	4,669,290
2020-11-05	$7.17	$7.67	$7.17	$7.52	$7.52	9,599,650
2020-11-04	$7.05	$7.24	$6.91	$7.08	$7.08	4,319,791
2020-11-03	$6.85	$7.13	$6.85	$7.04	$7.04	7,432,433
2020-11-02	$6.63	$6.77	$6.49	$6.68	$6.68	5,180,222
2020-10-30	$6.48	$6.55	$6.30	$6.52	$6.52	6,618,604
2020-10-29	$6.30	$6.56	$6.15	$6.54	$6.54	5,703,889
2020-10-28	$6.29	$6.38	$6.00	$6.25	$6.25	8,050,916
2020-10-27	$6.78	$6.79	$6.42	$6.47	$6.47	7,330,525
2020-10-26	$7.07	$7.22	$6.70	$6.77	$6.77	8,302,386
2020-10-23	$7.70	$7.72	$7.16	$7.29	$7.29	11,646,776
2020-10-22	$6.78	$7.82	$6.77	$7.76	$7.76	23,178,699
2020-10-21	$6.83	$6.84	$6.55	$6.65	$6.65	9,615,482
2020-10-20	$6.57	$6.86	$6.50	$6.84	$6.84	6,282,654
2020-10-19	$6.55	$6.67	$6.43	$6.50	$6.50	6,116,953
2020-10-16	$6.46	$6.55	$6.36	$6.50	$6.50	5,220,337
2020-10-15	$6.38	$6.53	$6.26	$6.48	$6.48	3,905,548
2020-10-14	$6.50	$6.70	$6.47	$6.50	$6.50	3,141,671
2020-10-13	$6.70	$6.80	$6.45	$6.50	$6.50	6,822,332
2020-10-12	$6.88	$6.91	$6.68	$6.85	$6.85	4,030,260
2020-10-09	$7.09	$7.15	$6.88	$6.90	$6.90	7,787,833
2020-10-08	$6.93	$7.12	$6.90	$7.03	$7.03	5,713,948
2020-10-07	$6.80	$6.89	$6.65	$6.88	$6.88	3,115,317
2020-10-06	$6.91	$7.01	$6.66	$6.68	$6.68	4,270,158
2020-10-05	$6.98	$7.02	$6.70	$6.78	$6.78	5,450,805
2020-10-02	$6.52	$6.94	$6.46	$6.92	$6.92	8,741,802
2020-10-01	$6.57	$6.85	$6.48	$6.84	$6.84	6,730,459
2020-09-30	$6.57	$6.80	$6.44	$6.51	$6.51	10,524,575
2020-09-29	$6.63	$6.63	$6.36	$6.50	$6.50	12,435,828
2020-09-28	$6.15	$6.76	$6.13	$6.71	$6.71	9,825,752
2020-09-25	$5.82	$6.08	$5.66	$6.05	$6.05	5,272,026
2020-09-24	$5.73	$5.82	$5.50	$5.67	$5.67	8,378,288
2020-09-23	$6.15	$6.28	$5.81	$5.82	$5.82	8,901,179
2020-09-22	$6.41	$6.44	$5.91	$6.12	$6.12	11,496,074
2020-09-21	$6.76	$6.79	$6.20	$6.31	$6.31	11,185,773
2020-09-18	$6.91	$7.07	$6.72	$6.92	$6.92	8,330,933
2020-09-17	$6.82	$6.95	$6.76	$6.93	$6.93	6,898,549
2020-09-16	$6.77	$7.18	$6.64	$7.00	$7.00	7,700,810
2020-09-15	$6.86	$7.21	$6.68	$6.71	$6.71	7,545,279
2020-09-14	$7.01	$7.05	$6.76	$6.77	$6.77	7,416,197
2020-09-11	$7.37	$7.42	$6.84	$6.89	$6.89	5,676,551
2020-09-10	$7.54	$7.89	$7.33	$7.35	$7.35	7,809,012
2020-09-09	$7.68	$7.68	$7.28	$7.51	$7.51	7,049,416
2020-09-08	$7.45	$7.73	$7.35	$7.65	$7.65	8,732,670
2020-09-04	$7.46	$7.66	$7.19	$7.60	$7.60	10,202,223
2020-09-03	$7.25	$7.75	$7.16	$7.38	$7.38	11,588,701
2020-09-02	$6.70	$7.34	$6.66	$7.23	$7.23	13,911,442
2020-09-01	$6.94	$6.94	$6.60	$6.60	$6.60	8,325,102
2020-08-31	$7.36	$7.36	$6.87	$6.99	$6.99	8,756,820
2020-08-28	$7.10	$7.39	$7.07	$7.35	$7.35	11,194,258
2020-08-27	$7.08	$7.31	$6.97	$7.01	$7.01	13,132,382
2020-08-26	$7.00	$7.10	$6.93	$6.96	$6.96	6,970,704
2020-08-25	$7.09	$7.13	$6.81	$7.02	$7.02	10,803,591
2020-08-24	$6.90	$7.17	$6.68	$7.05	$7.05	18,121,488
2020-08-21	$6.78	$6.96	$6.67	$6.76	$6.76	25,589,927
2020-08-20	$6.89	$7.09	$6.80	$6.81	$6.81	46,497,212
2020-08-19	$6.84	$7.36	$6.64	$7.02	$7.02	41,056,990
2020-08-18	$8.10	$8.10	$7.79	$7.89	$7.89	3,290,913
2020-08-17	$8.07	$8.13	$7.85	$8.05	$8.05	3,905,523
2020-08-14	$7.95	$8.21	$7.90	$8.06	$8.06	2,721,499
2020-08-13	$8.32	$8.36	$7.98	$8.00	$8.00	3,630,815
2020-08-12	$8.62	$8.70	$8.25	$8.42	$8.42	5,576,007
2020-08-11	$8.32	$8.94	$8.22	$8.53	$8.53	9,623,248
2020-08-10	$7.70	$8.10	$7.55	$8.02	$8.02	6,056,185
2020-08-07	$7.68	$7.91	$7.43	$7.64	$7.64	8,564,885
2020-08-06	$8.21	$8.37	$8.03	$8.28	$8.28	4,291,474
2020-08-05	$8.07	$8.22	$7.87	$8.18	$8.18	3,043,901
2020-08-04	$7.62	$8.03	$7.61	$7.95	$7.95	3,354,052
2020-08-03	$7.58	$7.72	$7.33	$7.64	$7.64	6,006,747
2020-07-31	$7.67	$7.67	$7.40	$7.56	$7.56	3,853,361
2020-07-30	$7.49	$7.80	$7.37	$7.71	$7.71	3,071,871
2020-07-29	$7.52	$7.70	$7.50	$7.69	$7.69	3,734,540
2020-07-28	$7.40	$7.67	$7.33	$7.51	$7.51	3,407,546
2020-07-27	$7.50	$7.50	$7.19	$7.40	$7.40	3,139,459
2020-07-24	$7.67	$7.67	$7.41	$7.44	$7.44	4,301,079
2020-07-23	$7.86	$7.98	$7.66	$7.74	$7.74	2,396,396
2020-07-22	$7.71	$8.01	$7.71	$7.93	$7.93	2,696,137
2020-07-21	$7.69	$7.99	$7.65	$7.85	$7.85	4,074,550
2020-07-20	$7.72	$7.80	$7.48	$7.55	$7.55	3,605,773
2020-07-17	$8.20	$8.30	$7.75	$7.75	$7.75	5,390,317
2020-07-16	$8.36	$8.46	$8.11	$8.15	$8.15	4,340,636
2020-07-15	$7.86	$8.64	$7.84	$8.60	$8.60	7,873,345
2020-07-14	$7.61	$7.69	$7.49	$7.58	$7.58	4,574,450
2020-07-13	$8.25	$8.27	$7.69	$7.73	$7.73	5,126,855
2020-07-10	$7.63	$8.24	$7.47	$8.21	$8.21	5,462,535
2020-07-09	$8.01	$8.04	$7.50	$7.72	$7.72	7,296,619
2020-07-08	$7.66	$8.11	$7.56	$8.10	$8.10	4,984,521
2020-07-07	$8.00	$8.05	$7.63	$7.66	$7.66	5,631,306
2020-07-06	$8.25	$8.35	$7.94	$8.11	$8.11	7,601,653
2020-07-02	$8.70	$8.80	$7.95	$8.06	$8.06	5,917,609
2020-07-01	$8.13	$8.62	$8.09	$8.29	$8.29	8,885,820
2020-06-30	$7.84	$8.21	$7.78	$8.06	$8.06	5,437,112
2020-06-29	$7.75	$8.00	$7.42	$7.94	$7.94	4,966,110
2020-06-26	$7.99	$8.12	$7.47	$7.57	$7.57	7,024,920
2020-06-25	$7.77	$8.06	$7.52	$8.05	$8.05	5,857,906
2020-06-24	$8.25	$8.31	$7.61	$7.97	$7.97	8,253,337
2020-06-23	$8.18	$8.53	$8.02	$8.46	$8.46	7,125,953
2020-06-22	$8.09	$8.13	$7.70	$8.06	$8.06	4,988,501
2020-06-19	$8.68	$8.84	$8.09	$8.13	$8.13	6,703,713
2020-06-18	$8.34	$8.55	$8.16	$8.48	$8.48	4,316,704
2020-06-17	$8.94	$9.05	$8.53	$8.55	$8.55	5,436,075
2020-06-16	$9.14	$9.20	$8.73	$9.17	$9.17	11,353,908
2020-06-15	$8.02	$8.54	$7.87	$8.48	$8.48	6,277,470
2020-06-12	$8.70	$8.73	$7.99	$8.51	$8.51	6,241,113
2020-06-11	$7.94	$8.58	$7.79	$7.81	$7.81	10,627,272
2020-06-10	$9.64	$9.64	$8.94	$9.16	$9.16	11,120,429
2020-06-09	$9.85	$9.99	$9.31	$9.56	$9.56	17,875,447
2020-06-08	$11.48	$11.50	$10.14	$10.24	$10.24	23,945,667
2020-06-05	$10.56	$11.49	$9.90	$10.35	$10.35	18,897,711
2020-06-04	$9.09	$9.12	$8.31	$9.02	$9.02	13,497,718
2020-06-03	$7.92	$8.77	$7.90	$8.66	$8.66	11,372,017
2020-06-02	$7.70	$7.75	$7.36	$7.68	$7.68	7,065,829
2020-06-01	$6.98	$7.71	$6.88	$7.50	$7.50	7,707,053
2020-05-29	$7.27	$7.41	$6.91	$6.97	$6.97	20,236,265
2020-05-28	$8.16	$8.26	$7.35	$7.38	$7.38	11,140,920
2020-05-27	$8.65	$8.89	$8.02	$8.18	$8.18	12,274,821
2020-05-26	$7.74	$8.39	$7.53	$8.10	$8.10	13,884,750
2020-05-22	$7.01	$7.33	$6.85	$7.25	$7.25	9,292,275
2020-05-21	$6.91	$7.12	$6.81	$6.90	$6.90	6,654,336
2020-05-20	$6.76	$7.21	$6.76	$6.80	$6.80	12,377,841
2020-05-19	$6.67	$6.99	$6.25	$6.62	$6.62	8,206,566
2020-05-18	$6.01	$6.80	$5.99	$6.68	$6.68	13,051,528
2020-05-15	$5.60	$5.80	$5.53	$5.55	$5.55	6,908,218
2020-05-14	$5.64	$5.94	$5.33	$5.69	$5.69	9,521,679
2020-05-13	$6.33	$6.33	$5.70	$5.84	$5.84	9,791,271
2020-05-12	$6.67	$6.82	$6.40	$6.44	$6.44	12,880,086
2020-05-11	$6.75	$6.76	$6.28	$6.69	$6.69	10,020,925
2020-05-08	$6.75	$6.92	$6.12	$6.73	$6.73	10,620,019
2020-05-07	$6.56	$6.90	$6.56	$6.68	$6.68	7,880,648
2020-05-06	$6.75	$6.84	$6.42	$6.46	$6.46	4,674,520
2020-05-05	$7.04	$7.26	$6.64	$6.68	$6.68	5,693,383
2020-05-04	$6.49	$6.85	$6.34	$6.80	$6.80	6,747,877
2020-05-01	$6.87	$7.11	$6.61	$7.00	$7.00	10,089,896
2020-04-30	$7.25	$7.55	$7.02	$7.27	$7.27	12,725,082
2020-04-29	$6.55	$7.52	$6.51	$7.40	$7.40	15,708,708
2020-04-28	$6.46	$6.74	$6.20	$6.22	$6.22	8,394,904
2020-04-27	$5.65	$6.16	$5.51	$6.13	$6.13	10,591,270
2020-04-24	$5.81	$5.85	$5.40	$5.59	$5.59	6,434,151
2020-04-23	$5.60	$5.93	$5.52	$5.79	$5.79	6,775,213
2020-04-22	$5.73	$5.78	$5.45	$5.55	$5.55	7,780,156
2020-04-21	$5.49	$5.69	$5.37	$5.57	$5.57	8,299,813
2020-04-20	$5.85	$5.89	$5.58	$5.69	$5.69	12,427,495
2020-04-17	$6.17	$6.25	$5.91	$6.00	$6.00	9,438,105
2020-04-16	$6.20	$6.28	$5.72	$5.77	$5.77	11,052,885
2020-04-15	$5.79	$6.29	$5.60	$6.24	$6.24	21,611,722
2020-04-14	$6.41	$6.44	$5.83	$6.08	$6.08	34,020,061
2020-04-13	$6.15	$6.19	$5.25	$5.95	$5.95	33,691,580
2020-04-09	$6.59	$7.47	$6.59	$7.00	$7.00	13,120,565
2020-04-08	$6.06	$6.42	$5.78	$6.27	$6.27	6,669,456
2020-04-07	$6.35	$6.74	$5.73	$5.80	$5.80	10,740,973
2020-04-06	$4.67	$5.57	$4.65	$5.53	$5.53	8,546,440
2020-04-03	$4.71	$4.77	$4.27	$4.29	$4.29	7,534,702
2020-04-02	$5.00	$5.33	$4.49	$4.58	$4.58	6,258,414
2020-04-01	$5.57	$5.65	$4.87	$4.96	$4.96	7,428,288
2020-03-31	$6.23	$6.31	$5.84	$5.93	$5.93	11,336,993
2020-03-30	$5.91	$6.26	$5.78	$6.23	$6.23	5,832,356
2020-03-27	$5.92	$6.14	$5.63	$6.09	$6.09	6,835,531
2020-03-26	$6.00	$7.00	$5.80	$6.26	$6.26	11,218,227
2020-03-25	$5.37	$6.43	$5.28	$5.94	$5.94	16,463,490
2020-03-24	$4.85	$4.93	$4.00	$4.68	$4.68	12,772,800
2020-03-23	$3.61	$4.45	$3.30	$3.65	$3.65	23,185,234
2020-03-20	$4.15	$4.40	$3.31	$3.31	$3.31	12,440,003
2020-03-19	$5.10	$5.11	$3.79	$3.82	$3.82	10,761,586
2020-03-18	$6.81	$7.04	$4.74	$5.18	$5.00	10,064,499
2020-03-17	$6.76	$7.67	$5.92	$7.60	$7.33	6,687,686
2020-03-16	$7.30	$7.55	$6.42	$6.44	$6.21	5,902,278
2020-03-13	$8.92	$8.99	$7.55	$8.33	$8.04	6,755,638
2020-03-12	$8.21	$8.56	$6.99	$8.24	$7.95	7,284,813
2020-03-11	$10.06	$10.12	$9.06	$9.18	$8.86	4,784,632
2020-03-10	$9.50	$10.52	$9.41	$10.52	$10.15	4,184,353
2020-03-09	$9.30	$9.60	$8.99	$9.04	$8.72	6,391,016
2020-03-06	$10.30	$10.92	$9.89	$10.15	$9.79	12,223,208
2020-03-05	$12.59	$12.79	$10.59	$10.74	$10.36	11,516,408
2020-03-04	$13.25	$13.26	$12.74	$13.10	$12.64	5,572,685
2020-03-03	$13.42	$13.52	$12.84	$13.01	$12.55	5,072,511
2020-03-02	$13.86	$13.86	$13.05	$13.42	$12.95	6,238,909
2020-02-28	$14.23	$14.26	$13.49	$13.62	$13.13	10,721,121
2020-02-27	$15.74	$16.08	$14.49	$14.50	$13.99	9,900,207
2020-02-26	$17.25	$17.47	$15.75	$16.15	$15.58	25,105,606
2020-02-25	$20.58	$20.59	$19.13	$19.25	$18.57	3,128,765
2020-02-24	$21.22	$21.27	$20.57	$20.58	$19.85	3,164,457
2020-02-21	$22.12	$22.15	$21.71	$21.88	$21.11	1,442,988
2020-02-20	$22.28	$22.41	$22.04	$22.25	$21.46	568,597
2020-02-19	$22.05	$22.50	$22.04	$22.36	$21.57	913,942
2020-02-18	$22.02	$22.17	$21.93	$22.05	$21.27	618,815
2020-02-14	$22.30	$22.35	$21.98	$22.04	$21.26	1,446,725
2020-02-13	$22.07	$22.29	$22.05	$22.25	$21.46	769,130
2020-02-12	$22.17	$22.35	$22.00	$22.21	$21.42	673,694
2020-02-11	$21.82	$22.09	$21.70	$22.06	$21.28	838,605
2020-02-10	$21.67	$21.73	$21.44	$21.72	$20.95	778,251
2020-02-07	$22.53	$22.53	$21.73	$21.75	$20.98	1,585,329
2020-02-06	$22.54	$22.83	$22.49	$22.55	$21.75	1,179,710
2020-02-05	$22.54	$22.72	$22.39	$22.44	$21.65	1,234,784
2020-02-04	$21.91	$22.54	$21.85	$22.34	$21.55	1,224,037
2020-02-03	$21.56	$21.86	$21.49	$21.80	$21.03	1,086,976
2020-01-31	$21.75	$22.01	$21.50	$21.54	$20.78	1,739,777
2020-01-30	$21.56	$21.84	$21.24	$21.80	$21.03	1,523,518
2020-01-29	$22.23	$22.43	$21.74	$21.74	$20.97	1,571,704
2020-01-28	$22.24	$22.45	$22.22	$22.25	$21.46	944,994
2020-01-27	$22.46	$22.46	$22.16	$22.23	$21.44	2,192,093
2020-01-24	$22.83	$22.99	$22.46	$22.68	$21.87	1,169,194
2020-01-23	$22.23	$22.81	$22.15	$22.73	$21.93	2,468,359
2020-01-22	$22.60	$22.92	$22.10	$22.30	$21.51	2,387,806
2020-01-21	$23.11	$23.12	$22.50	$22.60	$21.80	2,986,085
2020-01-17	$23.17	$23.25	$22.85	$23.12	$22.30	1,325,674
2020-01-16	$22.81	$23.16	$22.74	$23.12	$22.30	1,534,114
2020-01-15	$22.32	$22.67	$22.28	$22.60	$21.80	1,553,975
2020-01-14	$22.48	$22.57	$22.30	$22.36	$21.57	1,102,547
2020-01-13	$22.41	$22.73	$22.21	$22.48	$21.69	888,458
2020-01-10	$22.79	$22.94	$22.35	$22.48	$21.69	755,334
2020-01-09	$22.78	$22.90	$22.70	$22.74	$21.94	701,342
2020-01-08	$22.54	$22.72	$22.38	$22.64	$21.84	1,144,832
2020-01-07	$22.74	$22.76	$22.39	$22.60	$21.80	1,308,731
2020-01-06	$22.58	$22.88	$22.43	$22.72	$21.92	1,473,845
2020-01-03	$22.55	$22.81	$22.55	$22.77	$21.97	1,215,130
2020-01-02	$22.65	$22.76	$22.47	$22.75	$21.95	1,267,937
2019-12-31	$22.40	$22.61	$22.40	$22.44	$21.65	1,014,652
2019-12-30	$22.86	$22.86	$22.44	$22.48	$21.69	599,240
2019-12-27	$22.75	$22.90	$22.67	$22.85	$22.04	686,404
2019-12-26	$22.77	$22.84	$22.59	$22.65	$21.85	468,990
2019-12-24	$22.71	$22.77	$22.62	$22.69	$21.89	267,455
2019-12-23	$22.96	$22.97	$22.71	$22.75	$21.95	620,694
2019-12-20	$22.78	$23.07	$22.70	$22.97	$22.16	4,487,757
2019-12-19	$22.55	$22.89	$22.46	$22.71	$21.91	1,809,597
2019-12-18	$22.63	$22.71	$22.49	$22.66	$21.72	794,920
2019-12-17	$22.76	$22.77	$22.54	$22.58	$21.65	1,353,729
2019-12-16	$22.58	$22.81	$22.39	$22.70	$21.76	1,790,348
2019-12-13	$22.46	$22.74	$22.30	$22.53	$21.60	1,002,972
2019-12-12	$22.18	$22.49	$22.09	$22.40	$21.48	1,410,581
2019-12-11	$22.15	$22.31	$22.03	$22.18	$21.26	1,782,875
2019-12-10	$22.45	$22.45	$22.15	$22.17	$21.26	893,509
2019-12-09	$22.59	$22.59	$22.24	$22.43	$21.50	1,112,818
2019-12-06	$22.34	$22.61	$22.28	$22.54	$21.61	1,406,490
2019-12-05	$22.40	$22.56	$22.01	$22.13	$21.21	1,919,541
2019-12-04	$22.46	$22.64	$22.32	$22.39	$21.47	1,011,958
2019-12-03	$22.27	$22.51	$21.98	$22.47	$21.54	1,276,824
2019-12-02	$22.52	$22.52	$22.08	$22.44	$21.51	1,215,513
2019-11-29	$22.63	$22.63	$22.36	$22.43	$21.50	607,750
2019-11-27	$22.54	$22.68	$22.45	$22.67	$21.73	798,996
2019-11-26	$22.07	$22.60	$22.00	$22.50	$21.57	1,593,859
2019-11-25	$22.03	$22.25	$22.01	$22.10	$21.18	1,066,449
2019-11-22	$22.03	$22.16	$21.73	$21.94	$21.03	1,673,248
2019-11-21	$22.34	$22.40	$22.01	$22.02	$21.11	1,016,084
2019-11-20	$22.49	$22.64	$22.19	$22.27	$21.35	1,273,290
2019-11-19	$22.40	$22.57	$22.26	$22.48	$21.55	2,384,922
2019-11-18	$22.53	$22.53	$22.33	$22.39	$21.47	1,236,944
2019-11-15	$22.47	$22.56	$22.37	$22.53	$21.60	545,666
2019-11-14	$22.63	$22.75	$22.20	$22.42	$21.49	1,091,280
2019-11-13	$22.32	$22.73	$22.27	$22.71	$21.77	1,158,466
2019-11-12	$22.52	$22.66	$22.31	$22.42	$21.49	1,039,850
2019-11-11	$22.51	$22.66	$22.48	$22.54	$21.61	1,061,723
2019-11-08	$22.46	$22.68	$22.45	$22.65	$21.72	1,753,861
2019-11-07	$22.50	$22.72	$22.28	$22.60	$21.67	1,351,606
2019-11-06	$22.37	$22.48	$22.23	$22.45	$21.52	1,125,645
2019-11-05	$22.47	$22.71	$22.25	$22.30	$21.38	1,603,083
2019-11-04	$22.86	$23.01	$22.35	$22.43	$21.50	1,832,743
2019-11-01	$23.46	$23.56	$22.22	$22.75	$21.81	3,573,248
2019-10-31	$21.93	$23.86	$21.57	$23.48	$22.51	3,227,724
2019-10-30	$22.17	$22.17	$21.79	$22.04	$21.13	1,815,136
2019-10-29	$22.08	$22.42	$22.03	$22.17	$21.25	1,899,017
2019-10-28	$21.91	$22.12	$21.75	$22.08	$21.17	1,637,021
2019-10-25	$21.30	$21.82	$21.13	$21.81	$20.91	2,764,436
2019-10-24	$21.33	$21.44	$21.08	$21.33	$20.45	992,963
2019-10-23	$21.37	$21.37	$21.04	$21.30	$20.42	1,854,754
2019-10-22	$21.36	$21.46	$21.05	$21.08	$20.21	1,551,585
2019-10-21	$20.95	$21.42	$20.95	$21.31	$20.43	1,564,571
2019-10-18	$21.28	$21.33	$20.75	$20.90	$20.03	1,811,630
2019-10-17	$21.23	$21.41	$21.04	$21.40	$20.52	1,616,333
2019-10-16	$21.56	$21.58	$21.04	$21.32	$20.44	2,133,975
2019-10-15	$21.34	$21.51	$21.15	$21.45	$20.56	4,972,764
2019-10-14	$21.34	$21.46	$21.24	$21.34	$20.46	784,151
2019-10-11	$21.52	$21.73	$21.44	$21.46	$20.57	1,613,366
2019-10-10	$21.20	$21.32	$21.03	$21.23	$20.35	1,196,352
2019-10-09	$21.20	$21.36	$21.16	$21.20	$20.33	1,388,134
2019-10-08	$21.37	$21.97	$21.06	$21.22	$20.34	1,530,098
2019-10-07	$21.62	$21.72	$21.49	$21.54	$20.65	1,073,983
2019-10-04	$21.74	$21.93	$21.56	$21.65	$20.76	1,425,562
2019-10-03	$21.97	$21.98	$21.43	$21.63	$20.74	2,122,299
2019-10-02	$21.99	$22.01	$21.54	$21.93	$21.03	2,272,618
2019-10-01	$22.44	$22.59	$22.19	$22.25	$21.33	1,055,993
2019-09-30	$22.21	$22.45	$22.12	$22.40	$21.47	1,115,089
2019-09-27	$22.97	$23.04	$22.07	$22.18	$21.26	2,785,451
2019-09-26	$23.09	$23.16	$22.78	$22.82	$21.88	1,479,990
2019-09-25	$22.82	$23.11	$22.70	$23.05	$22.09	2,532,686
2019-09-24	$23.03	$23.14	$22.72	$22.85	$21.91	2,205,234
2019-09-23	$23.13	$23.31	$22.95	$22.96	$22.01	2,149,054
2019-09-20	$23.03	$23.26	$22.99	$23.11	$22.16	2,764,413
2019-09-19	$23.11	$23.18	$22.96	$23.01	$22.06	1,215,794
2019-09-18	$23.32	$23.32	$22.97	$23.25	$22.16	1,021,126
2019-09-17	$23.04	$23.31	$23.02	$23.27	$22.17	1,943,615
2019-09-16	$23.38	$23.51	$23.00	$23.06	$21.97	941,179
2019-09-13	$23.48	$23.64	$23.30	$23.52	$22.41	734,403
2019-09-12	$23.54	$23.81	$23.40	$23.46	$22.36	1,144,875
2019-09-11	$23.64	$23.68	$23.32	$23.42	$22.32	1,482,650
2019-09-10	$23.58	$23.71	$22.98	$23.57	$22.46	2,024,686
2019-09-09	$23.61	$23.72	$23.42	$23.68	$22.57	2,791,594
2019-09-06	$23.84	$23.88	$23.45	$23.52	$22.41	1,738,483
2019-09-05	$23.47	$23.87	$23.37	$23.74	$22.62	4,493,363
2019-09-04	$23.59	$23.67	$23.23	$23.33	$22.23	2,666,597
2019-09-03	$23.57	$23.68	$23.24	$23.31	$22.21	1,227,316
2019-08-30	$23.72	$23.87	$23.53	$23.64	$22.53	1,515,441
2019-08-29	$23.37	$23.63	$23.20	$23.55	$22.44	918,348
2019-08-28	$22.99	$23.30	$22.79	$23.20	$22.11	872,920
2019-08-27	$23.42	$23.60	$22.99	$23.00	$21.92	840,707
2019-08-26	$23.41	$23.56	$23.09	$23.34	$22.24	544,486
2019-08-23	$23.91	$24.01	$23.08	$23.16	$22.07	1,251,333
2019-08-22	$24.11	$24.13	$23.72	$24.02	$22.89	625,829
2019-08-21	$23.93	$24.14	$23.69	$24.00	$22.87	1,236,361
2019-08-20	$23.91	$23.91	$23.61	$23.74	$22.62	1,245,867
2019-08-19	$23.96	$24.06	$23.70	$23.93	$22.80	1,695,525
2019-08-16	$24.12	$25.44	$22.90	$23.72	$22.60	2,514,584
2019-08-15	$24.28	$24.28	$23.76	$23.95	$22.82	1,581,689
2019-08-14	$24.56	$24.76	$24.09	$24.19	$23.05	1,287,926
2019-08-13	$24.60	$25.06	$24.59	$24.94	$23.77	1,748,230
2019-08-12	$24.71	$25.02	$24.55	$24.69	$23.53	2,298,410
2019-08-09	$25.07	$25.25	$24.83	$24.92	$23.75	1,537,398
2019-08-08	$25.05	$25.22	$24.90	$25.13	$23.95	2,381,488
2019-08-07	$24.55	$24.97	$24.41	$24.83	$23.66	2,240,273
2019-08-06	$24.80	$24.90	$24.47	$24.74	$23.58	2,173,937
2019-08-05	$24.55	$25.04	$24.52	$24.73	$23.57	3,572,749
2019-08-02	$24.61	$25.11	$23.88	$25.02	$23.84	2,394,037
2019-08-01	$23.95	$24.87	$23.40	$24.40	$23.25	3,383,810
2019-07-31	$23.74	$24.05	$23.39	$23.51	$22.40	1,903,101
2019-07-30	$23.65	$23.74	$23.46	$23.70	$22.58	1,241,006
2019-07-29	$23.81	$23.91	$23.57	$23.79	$22.67	665,444
2019-07-26	$23.63	$23.89	$23.61	$23.82	$22.70	841,404
2019-07-25	$23.61	$23.74	$23.43	$23.54	$22.43	734,476
2019-07-24	$23.31	$23.68	$23.12	$23.65	$22.54	1,111,458
2019-07-23	$23.14	$23.44	$22.41	$23.42	$22.32	644,862
2019-07-22	$23.14	$23.27	$22.98	$23.00	$21.92	973,034
2019-07-19	$23.23	$23.38	$22.99	$23.07	$21.98	863,081
2019-07-18	$23.04	$23.26	$22.77	$23.21	$22.12	574,468
2019-07-17	$23.13	$23.30	$23.06	$23.06	$21.97	965,968
2019-07-16	$23.15	$23.32	$23.10	$23.18	$22.09	780,472
2019-07-15	$23.25	$23.26	$23.05	$23.18	$22.09	588,470
2019-07-12	$22.92	$23.24	$22.87	$23.21	$22.12	927,681
2019-07-11	$22.98	$23.11	$22.73	$22.91	$21.83	1,548,393
2019-07-10	$23.16	$23.20	$22.86	$22.93	$21.85	1,028,021
2019-07-09	$22.85	$23.01	$22.82	$22.98	$21.90	1,240,152
2019-07-08	$23.02	$23.11	$22.93	$23.01	$21.93	2,007,464
2019-07-05	$22.95	$23.15	$22.65	$23.13	$22.04	776,475
2019-07-03	$22.86	$23.05	$22.75	$23.01	$21.93	731,804
2019-07-02	$22.83	$22.98	$22.65	$22.83	$21.76	1,561,839
2019-07-01	$22.53	$22.96	$22.30	$22.84	$21.77	1,745,902
2019-06-28	$22.43	$22.66	$21.51	$22.20	$21.16	8,446,360
2019-06-27	$22.41	$22.57	$22.27	$22.38	$21.33	2,445,527
2019-06-26	$22.76	$22.76	$22.23	$22.26	$21.21	2,203,648
2019-06-25	$22.81	$22.89	$22.54	$22.61	$21.55	2,182,514
2019-06-24	$22.88	$23.07	$22.70	$22.73	$21.66	1,580,603
2019-06-21	$22.92	$23.12	$22.81	$22.86	$21.78	2,757,901
2019-06-20	$23.12	$23.46	$22.92	$23.00	$21.92	2,853,206
2019-06-19	$20.85	$23.61	$20.77	$23.02	$21.80	9,028,319
2019-06-18	$22.62	$23.11	$22.53	$22.79	$21.59	2,968,879
2019-06-17	$22.25	$22.48	$22.16	$22.43	$21.25	2,535,037
2019-06-14	$22.24	$22.42	$22.13	$22.29	$21.11	1,892,282
2019-06-13	$22.16	$22.37	$21.99	$22.28	$21.10	1,134,643
2019-06-12	$21.96	$22.02	$21.87	$22.00	$20.84	1,429,883
2019-06-11	$21.98	$22.02	$21.74	$21.96	$20.80	3,018,264
2019-06-10	$21.77	$21.94	$21.75	$21.82	$20.67	1,680,985
2019-06-07	$21.32	$21.64	$21.25	$21.62	$20.48	1,366,121
2019-06-06	$21.01	$21.09	$20.87	$21.00	$19.89	1,931,337
2019-06-05	$21.05	$21.24	$20.87	$21.08	$19.97	1,314,793
2019-06-04	$20.55	$21.07	$20.38	$21.06	$19.95	1,856,248
2019-06-03	$20.26	$20.47	$20.14	$20.31	$19.24	3,134,494
2019-05-31	$20.25	$20.38	$20.01	$20.28	$19.21	2,263,315
2019-05-30	$20.35	$20.62	$20.30	$20.43	$19.35	2,386,642
2019-05-29	$20.12	$20.44	$19.99	$20.35	$19.27	2,814,772
2019-05-28	$19.84	$20.15	$19.78	$20.12	$19.06	3,005,933
2019-05-24	$19.81	$19.92	$19.68	$19.76	$18.72	1,132,114
2019-05-23	$19.63	$19.77	$19.44	$19.72	$18.68	2,326,503
2019-05-22	$19.87	$19.98	$19.63	$19.72	$18.68	1,696,619
2019-05-21	$19.62	$20.25	$19.61	$20.01	$18.95	2,234,163
2019-05-20	$19.53	$19.67	$19.41	$19.46	$18.43	1,057,363
2019-05-17	$19.80	$20.07	$19.74	$19.74	$18.70	1,342,825
2019-05-16	$19.91	$20.13	$19.88	$19.99	$18.93	1,348,157
2019-05-15	$19.74	$20.03	$19.66	$19.94	$18.89	1,173,195
2019-05-14	$20.03	$20.09	$19.48	$19.88	$18.83	1,912,666
2019-05-13	$20.18	$20.41	$19.86	$19.97	$18.92	2,231,506
2019-05-10	$20.49	$20.71	$20.13	$20.56	$19.47	1,488,578
2019-05-09	$20.57	$20.73	$20.30	$20.58	$19.49	1,864,646
2019-05-08	$20.92	$21.03	$20.74	$20.81	$19.71	2,382,734
2019-05-07	$21.00	$21.23	$20.67	$20.92	$19.81	2,168,759
2019-05-06	$21.49	$21.59	$20.68	$21.25	$20.13	3,413,313
2019-05-03	$21.57	$21.91	$21.55	$21.90	$20.74	2,072,734
2019-05-02	$20.93	$21.57	$20.81	$21.55	$20.41	4,177,991
2019-05-01	$20.66	$21.15	$20.45	$20.89	$19.79	3,881,480
2019-04-30	$22.97	$23.24	$20.54	$20.76	$19.66	5,649,854
2019-04-29	$22.94	$23.04	$22.69	$22.86	$21.65	2,958,011
2019-04-26	$22.68	$23.27	$22.57	$22.92	$21.71	4,652,667
2019-04-25	$22.46	$22.76	$22.24	$22.69	$21.49	5,540,336
2019-04-24	$22.23	$22.64	$22.20	$22.50	$21.31	3,294,986
2019-04-23	$21.93	$22.28	$21.89	$22.23	$21.06	1,203,193
2019-04-22	$21.77	$21.99	$21.76	$21.80	$20.65	1,210,363
2019-04-18	$21.96	$22.02	$21.76	$21.93	$20.77	1,567,648
2019-04-17	$22.11	$22.19	$21.91	$22.00	$20.84	1,382,536
2019-04-16	$21.98	$22.11	$21.83	$22.09	$20.92	1,274,002
2019-04-15	$21.88	$21.91	$21.68	$21.86	$20.71	1,401,170
2019-04-12	$22.00	$22.00	$21.74	$21.88	$20.72	1,351,349
2019-04-11	$21.90	$22.00	$21.81	$21.89	$20.73	882,298
2019-04-10	$21.62	$21.96	$21.60	$21.88	$20.72	1,737,596
2019-04-09	$21.66	$21.74	$21.53	$21.57	$20.43	1,164,715
2019-04-08	$21.76	$21.88	$21.61	$21.69	$20.54	897,649
2019-04-05	$21.78	$21.93	$21.67	$21.79	$20.64	1,704,900
2019-04-04	$21.80	$21.81	$21.61	$21.77	$20.62	1,463,614
2019-04-03	$21.75	$21.92	$21.70	$21.76	$20.61	2,151,662
2019-04-02	$21.58	$21.74	$21.50	$21.64	$20.50	1,560,582
2019-04-01	$21.57	$21.72	$21.42	$21.59	$20.45	1,652,990
2019-03-29	$21.46	$21.55	$21.28	$21.39	$20.26	1,495,246
2019-03-28	$20.95	$21.37	$20.95	$21.27	$20.15	1,652,532
2019-03-27	$21.21	$21.27	$20.84	$20.92	$19.81	1,785,025
2019-03-26	$21.23	$21.27	$20.89	$21.25	$20.13	2,428,443
2019-03-25	$20.91	$21.05	$20.75	$20.90	$19.80	1,116,814
2019-03-22	$21.62	$21.70	$21.01	$21.03	$19.92	2,148,050
2019-03-21	$21.04	$21.67	$21.04	$21.63	$20.49	1,482,582
2019-03-20	$21.14	$21.37	$20.92	$21.15	$20.03	1,953,246
2019-03-19	$21.51	$21.54	$21.22	$21.26	$20.00	3,748,814
2019-03-18	$21.42	$21.48	$21.12	$21.39	$20.13	3,462,857
2019-03-15	$21.54	$21.67	$21.25	$21.35	$20.09	4,962,151
2019-03-14	$21.49	$21.61	$21.39	$21.50	$20.23	1,945,338
2019-03-13	$21.54	$21.72	$21.36	$21.46	$20.19	3,670,728
2019-03-12	$21.39	$21.61	$21.30	$21.46	$20.19	1,439,078
2019-03-11	$21.18	$21.45	$21.14	$21.32	$20.06	1,765,155
2019-03-08	$20.98	$21.21	$20.75	$21.07	$19.83	1,719,357
2019-03-07	$21.68	$21.77	$21.09	$21.22	$19.97	4,164,443
2019-03-06	$21.95	$22.12	$21.67	$21.69	$20.41	2,268,291
2019-03-05	$22.30	$22.48	$21.94	$21.97	$20.67	2,511,994
2019-03-04	$22.77	$22.77	$22.02	$22.31	$20.99	1,761,022
2019-03-01	$22.66	$22.83	$22.55	$22.68	$21.34	2,204,932
2019-02-28	$22.38	$22.60	$22.27	$22.43	$21.11	2,120,825
2019-02-27	$22.13	$22.77	$22.07	$22.48	$21.15	2,301,148
2019-02-26	$22.09	$22.43	$22.05	$22.13	$20.82	2,349,759
2019-02-25	$22.87	$22.87	$21.83	$22.07	$20.77	3,285,360
2019-02-22	$22.19	$22.81	$22.07	$22.79	$21.44	2,539,173
2019-02-21	$22.12	$22.40	$21.93	$22.17	$20.86	2,160,833
2019-02-20	$22.45	$22.60	$21.93	$21.97	$20.67	1,928,595
2019-02-19	$22.44	$22.61	$22.28	$22.45	$21.12	2,506,856
2019-02-15	$22.05	$22.59	$21.96	$22.53	$21.20	3,429,238
2019-02-14	$22.98	$23.20	$21.94	$21.96	$20.66	4,039,429
2019-02-13	$23.74	$24.00	$23.11	$23.23	$21.86	3,113,519
2019-02-12	$21.01	$23.92	$21.00	$23.81	$22.40	3,331,004
2019-02-11	$23.76	$23.96	$23.38	$23.45	$22.07	2,154,561
2019-02-08	$23.25	$23.74	$23.25	$23.71	$22.31	1,865,853
2019-02-07	$23.16	$23.41	$23.11	$23.34	$21.96	1,234,978
2019-02-06	$23.61	$23.74	$23.27	$23.35	$21.97	1,098,712
2019-02-05	$23.59	$23.78	$23.49	$23.60	$22.21	1,395,916
2019-02-04	$23.34	$23.55	$23.26	$23.53	$22.14	874,638
2019-02-01	$22.98	$23.46	$22.96	$23.34	$21.96	1,640,398
2019-01-31	$23.07	$23.25	$22.92	$22.98	$21.62	1,552,319
2019-01-30	$22.86	$23.21	$22.69	$23.09	$21.73	925,896
2019-01-29	$22.86	$22.98	$22.57	$22.68	$21.34	906,550
2019-01-28	$22.78	$22.93	$22.69	$22.86	$21.51	738,056
2019-01-25	$22.92	$23.07	$22.82	$23.02	$21.66	1,282,253
2019-01-24	$22.65	$23.13	$22.61	$22.73	$21.39	2,074,568
2019-01-23	$22.73	$22.93	$22.40	$22.64	$21.30	1,319,486
2019-01-22	$22.81	$22.96	$22.49	$22.69	$21.35	1,057,423
2019-01-18	$22.73	$22.94	$22.60	$22.85	$21.50	1,117,675
2019-01-17	$22.32	$22.72	$22.25	$22.59	$21.26	1,581,970
2019-01-16	$22.38	$22.62	$22.28	$22.47	$21.14	1,721,106
2019-01-15	$21.66	$22.30	$21.57	$22.30	$20.98	1,730,027
2019-01-14	$21.76	$22.27	$21.32	$21.66	$20.38	2,656,512
2019-01-11	$22.48	$22.68	$22.26	$22.63	$21.29	1,282,059
2019-01-10	$22.20	$22.64	$22.10	$22.61	$21.27	2,659,554
2019-01-09	$22.21	$22.39	$21.93	$22.35	$21.03	2,085,572
2019-01-08	$21.99	$22.18	$21.85	$22.07	$20.77	1,737,553
2019-01-07	$21.46	$22.07	$21.37	$21.88	$20.59	1,490,637
2019-01-04	$21.00	$21.48	$20.83	$21.40	$20.14	2,032,642
2019-01-03	$21.13	$21.34	$20.71	$20.85	$19.62	2,904,616
2019-01-02	$21.36	$21.74	$20.96	$21.35	$20.09	1,910,442
2018-12-31	$21.68	$21.77	$21.26	$21.64	$20.36	1,289,791
2018-12-28	$21.67	$21.81	$21.28	$21.50	$20.23	1,564,759
2018-12-27	$21.10	$21.63	$20.82	$21.62	$20.34	1,699,396
2018-12-26	$20.86	$21.43	$20.60	$21.41	$20.15	1,743,512
2018-12-24	$21.15	$21.43	$20.70	$20.70	$19.48	983,101
2018-12-21	$21.95	$22.10	$21.10	$21.29	$20.03	5,515,914
2018-12-20	$22.66	$22.66	$21.66	$21.90	$20.61	1,693,206
2018-12-19	$23.21	$23.45	$22.59	$22.86	$21.37	2,404,094
2018-12-18	$23.07	$24.85	$22.87	$23.11	$21.61	2,396,581
2018-12-17	$23.45	$24.11	$22.72	$22.83	$21.35	2,296,549
2018-12-14	$23.61	$23.98	$23.33	$23.43	$21.91	2,660,101
2018-12-13	$24.78	$24.78	$23.73	$23.90	$22.35	2,940,917
2018-12-12	$25.23	$25.44	$24.93	$24.99	$23.36	2,694,286
2018-12-11	$25.41	$25.47	$24.58	$24.84	$23.22	1,857,383
2018-12-10	$24.97	$25.23	$24.70	$25.04	$23.41	1,889,249
2018-12-07	$25.43	$25.76	$24.69	$24.99	$23.36	2,894,137
2018-12-06	$24.94	$25.60	$24.75	$25.57	$23.91	3,012,383
2018-12-04	$26.05	$26.40	$25.13	$25.18	$23.54	3,903,515
2018-12-03	$26.15	$26.40	$25.83	$26.15	$24.45	4,266,812
2018-11-30	$26.02	$26.02	$25.43	$25.57	$23.91	4,352,647
2018-11-29	$25.82	$26.17	$25.68	$26.04	$24.35	3,262,976
2018-11-28	$25.50	$25.80	$25.21	$25.80	$24.12	3,137,116
2018-11-27	$24.70	$25.67	$24.67	$25.36	$23.71	12,453,564
2018-11-26	$24.92	$25.23	$24.86	$25.17	$23.53	2,070,185
2018-11-23	$24.28	$24.81	$24.18	$24.72	$23.11	756,470
2018-11-21	$24.07	$24.72	$24.07	$24.63	$23.03	1,489,754
2018-11-20	$23.62	$24.02	$23.46	$23.94	$22.38	3,015,926
2018-11-19	$24.81	$25.01	$24.01	$24.07	$22.50	1,441,181
2018-11-16	$24.64	$25.02	$24.62	$24.79	$23.18	1,831,620
2018-11-15	$24.85	$24.95	$24.35	$24.79	$23.18	2,043,658
2018-11-14	$25.46	$25.48	$24.63	$24.89	$23.27	2,073,236
2018-11-13	$25.06	$25.48	$24.95	$25.18	$23.54	2,137,969
2018-11-12	$25.47	$25.54	$24.88	$24.90	$23.28	1,613,394
2018-11-09	$25.40	$25.63	$24.99	$25.57	$23.91	1,642,377
2018-11-08	$25.24	$25.55	$24.94	$25.55	$23.89	1,389,397
2018-11-07	$25.10	$25.34	$24.82	$25.25	$23.61	1,576,310
2018-11-06	$24.99	$25.16	$24.68	$24.85	$23.23	1,230,248
2018-11-05	$24.31	$25.05	$24.24	$24.98	$23.36	1,975,530
2018-11-02	$24.42	$24.68	$24.23	$24.40	$22.81	1,435,552
2018-11-01	$24.84	$24.98	$23.84	$24.17	$22.60	2,040,067
2018-10-31	$24.73	$25.21	$23.82	$24.65	$23.05	3,368,632
2018-10-30	$23.25	$24.28	$22.84	$24.26	$22.68	4,801,110
2018-10-29	$23.44	$23.73	$22.49	$22.86	$21.37	4,032,940
2018-10-26	$23.92	$24.71	$23.10	$23.13	$21.63	3,009,127
2018-10-25	$23.79	$24.44	$23.52	$24.29	$22.71	1,628,444
2018-10-24	$24.52	$24.73	$23.55	$23.57	$22.04	2,441,829
2018-10-23	$24.43	$24.76	$24.24	$24.44	$22.85	2,652,838
2018-10-22	$24.94	$25.00	$24.58	$24.80	$23.19	963,428
2018-10-19	$24.56	$25.24	$24.56	$24.90	$23.28	3,372,063
2018-10-18	$24.32	$24.66	$24.19	$24.54	$22.94	2,328,965
2018-10-17	$24.05	$24.42	$23.96	$24.33	$22.75	1,410,985
2018-10-16	$24.06	$24.17	$23.73	$24.12	$22.55	2,757,763
2018-10-15	$23.54	$24.02	$23.42	$23.83	$22.28	1,066,252
2018-10-12	$23.48	$23.66	$23.08	$23.52	$21.99	1,933,128
2018-10-11	$23.04	$23.41	$22.89	$23.00	$21.50	2,363,046
2018-10-10	$24.32	$24.60	$23.03	$23.06	$21.56	2,160,162
2018-10-09	$24.33	$24.56	$24.08	$24.46	$22.87	1,412,107
2018-10-08	$24.36	$24.51	$24.01	$24.43	$22.84	1,347,902
2018-10-05	$24.88	$24.91	$24.40	$24.46	$22.87	1,337,490
2018-10-04	$25.07	$25.15	$24.59	$24.83	$23.22	1,164,370
2018-10-03	$25.23	$25.27	$25.02	$25.12	$23.49	1,390,041
2018-10-02	$25.26	$25.37	$24.99	$25.16	$23.52	2,110,503
2018-10-01	$26.30	$26.42	$25.33	$25.34	$23.69	1,477,035
2018-09-28	$26.04	$26.39	$25.87	$26.08	$24.38	3,039,629
2018-09-27	$25.72	$26.62	$25.57	$26.28	$24.57	2,001,094
2018-09-26	$26.02	$26.14	$25.55	$25.58	$23.92	2,465,883
2018-09-25	$25.99	$26.03	$25.79	$25.94	$24.25	1,264,461
2018-09-24	$25.76	$25.84	$25.60	$25.83	$24.15	1,129,710
2018-09-21	$26.00	$26.02	$25.78	$25.84	$24.16	2,531,968
2018-09-20	$25.66	$25.90	$25.58	$25.88	$24.20	926,452
2018-09-19	$25.95	$26.16	$25.56	$25.68	$23.88	1,113,304
2018-09-18	$25.80	$26.02	$25.70	$25.95	$24.13	1,913,052
2018-09-17	$26.13	$26.19	$25.84	$25.87	$24.06	1,474,210
2018-09-14	$26.00	$26.28	$25.36	$26.13	$24.30	2,218,712
2018-09-13	$25.93	$26.05	$25.86	$25.89	$24.08	1,346,866
2018-09-12	$25.83	$26.02	$25.71	$25.82	$24.01	1,225,456
2018-09-11	$25.76	$25.89	$25.51	$25.85	$24.04	1,440,714
2018-09-10	$25.62	$25.91	$25.57	$25.73	$23.93	1,477,215
2018-09-07	$25.56	$25.82	$25.33	$25.59	$23.80	1,346,441
2018-09-06	$25.71	$25.77	$25.49	$25.63	$23.83	1,332,667
2018-09-05	$25.95	$26.02	$25.55	$25.72	$23.92	1,815,641
2018-09-04	$26.04	$26.19	$25.73	$26.00	$24.18	2,374,516
2018-08-31	$26.02	$26.31	$26.02	$26.11	$24.28	2,786,353
2018-08-30	$26.16	$26.36	$26.03	$26.11	$24.28	1,347,625
2018-08-29	$25.75	$26.34	$25.72	$26.21	$24.37	1,688,477
2018-08-28	$25.73	$25.76	$25.51	$25.68	$23.88	1,383,411
2018-08-27	$25.70	$25.86	$25.38	$25.57	$23.78	1,636,961
2018-08-24	$25.52	$25.65	$25.38	$25.58	$23.79	1,484,814
2018-08-23	$25.46	$25.71	$25.35	$25.45	$23.67	1,541,908
2018-08-22	$25.26	$25.59	$25.18	$25.45	$23.67	2,297,472
2018-08-21	$25.13	$25.46	$25.13	$25.26	$23.49	3,259,786
2018-08-20	$25.25	$25.42	$24.90	$25.01	$23.26	2,258,082
2018-08-17	$24.77	$25.20	$24.66	$25.16	$23.40	2,092,430
2018-08-16	$24.77	$24.87	$24.69	$24.74	$23.01	2,253,343
2018-08-15	$24.75	$24.76	$24.29	$24.63	$22.90	2,027,973
2018-08-14	$24.93	$24.99	$24.70	$24.89	$23.15	1,635,832
2018-08-13	$24.92	$25.27	$24.73	$24.78	$23.04	2,161,723
2018-08-10	$24.94	$25.17	$24.85	$24.93	$23.18	4,832,352
2018-08-09	$25.20	$25.39	$24.74	$25.07	$23.31	2,572,763
2018-08-08	$24.59	$25.31	$24.59	$25.13	$23.37	10,083,613
2018-08-07	$25.33	$25.60	$25.10	$25.25	$23.48	2,759,681
2018-08-06	$24.78	$25.22	$24.75	$25.16	$23.40	2,826,814
2018-08-03	$24.64	$24.88	$24.49	$24.81	$23.07	1,650,345
2018-08-02	$24.32	$24.71	$24.22	$24.65	$22.92	2,118,816
2018-08-01	$25.08	$25.98	$24.35	$24.40	$22.69	4,174,736
2018-07-31	$26.23	$26.23	$24.30	$24.62	$22.90	5,029,581
2018-07-30	$25.91	$26.17	$25.59	$25.97	$24.15	2,551,093
2018-07-27	$26.30	$26.39	$25.64	$25.81	$24.00	1,926,224
2018-07-26	$26.33	$26.51	$26.17	$26.27	$24.43	1,573,016
2018-07-25	$26.35	$26.65	$26.32	$26.36	$24.51	1,289,421
2018-07-24	$26.74	$26.78	$26.21	$26.40	$24.55	787,537
2018-07-23	$26.35	$26.60	$26.11	$26.59	$24.73	1,897,063
2018-07-20	$26.67	$26.71	$26.35	$26.39	$24.54	1,007,942
2018-07-19	$26.45	$26.69	$26.15	$26.68	$24.81	1,303,716
2018-07-18	$26.45	$26.73	$25.92	$26.60	$24.74	2,067,673
2018-07-17	$25.82	$26.43	$25.76	$26.43	$24.58	2,143,032
2018-07-16	$26.10	$26.10	$25.93	$26.01	$24.19	1,568,900
2018-07-13	$26.00	$26.04	$25.80	$26.00	$24.18	1,093,217
2018-07-12	$26.04	$26.07	$25.68	$26.00	$24.18	1,290,478
2018-07-11	$25.63	$26.08	$24.93	$25.93	$24.11	1,308,236
2018-07-10	$26.21	$26.24	$25.75	$25.85	$24.04	1,060,006
2018-07-09	$26.00	$26.15	$25.93	$26.09	$24.26	3,756,149
2018-07-06	$25.63	$26.04	$25.60	$25.95	$24.13	2,154,206
2018-07-05	$25.29	$25.55	$25.13	$25.53	$23.74	2,873,563
2018-07-03	$25.28	$25.41	$24.92	$25.08	$23.32	1,617,335
2018-07-02	$24.41	$25.23	$24.41	$25.21	$23.44	1,469,300
2018-06-29	$24.70	$25.29	$24.53	$24.64	$22.91	4,812,712
2018-06-28	$24.47	$24.69	$24.04	$24.63	$22.90	4,942,462
2018-06-27	$25.07	$25.16	$24.64	$24.68	$22.95	2,593,791
2018-06-26	$25.36	$25.36	$24.95	$25.02	$23.27	2,456,527
2018-06-25	$25.35	$25.50	$24.97	$25.20	$23.43	1,721,038
2018-06-22	$25.83	$25.97	$25.59	$25.75	$23.95	4,610,376
2018-06-21	$25.96	$26.11	$25.60	$25.81	$24.00	1,576,890
2018-06-20	$26.00	$26.01	$25.75	$25.88	$24.07	1,787,756
2018-06-19	$25.89	$26.08	$25.70	$25.99	$24.04	2,135,941
2018-06-18	$26.37	$26.38	$25.98	$26.00	$24.05	2,541,160
2018-06-15	$26.40	$26.58	$25.80	$26.45	$24.46	4,392,055
2018-06-14	$26.60	$26.78	$25.87	$26.41	$24.43	2,817,685
2018-06-13	$26.26	$26.61	$26.22	$26.46	$24.47	2,605,235
2018-06-12	$26.01	$26.34	$25.99	$26.22	$24.25	2,081,150
2018-06-11	$25.62	$26.10	$25.61	$25.99	$24.04	2,076,685
2018-06-08	$25.31	$25.59	$25.24	$25.53	$23.61	2,830,513
2018-06-07	$25.61	$25.61	$25.24	$25.33	$23.43	3,876,552
2018-06-06	$24.75	$25.56	$24.75	$25.48	$23.57	5,901,219
2018-06-05	$24.70	$24.87	$24.22	$24.65	$22.80	14,901,545
2018-06-04	$25.02	$25.35	$24.93	$25.32	$23.42	2,413,128
2018-06-01	$24.70	$25.04	$24.41	$24.93	$23.06	2,368,266
2018-05-31	$24.44	$24.70	$24.13	$24.51	$22.67	1,822,771
2018-05-30	$24.24	$24.63	$23.99	$24.44	$22.61	1,858,473
2018-05-29	$23.82	$24.27	$23.70	$24.16	$22.35	1,375,909
2018-05-25	$23.83	$23.98	$23.50	$23.95	$22.15	1,570,296
2018-05-24	$23.83	$23.96	$23.59	$23.88	$22.09	1,602,443
2018-05-23	$23.73	$23.82	$23.47	$23.78	$21.99	1,523,365
2018-05-22	$23.90	$24.04	$23.79	$23.86	$22.07	1,658,975
2018-05-21	$23.60	$23.96	$23.60	$23.85	$22.06	1,812,773
2018-05-18	$23.74	$23.85	$23.57	$23.57	$21.80	1,183,435
2018-05-17	$23.93	$24.15	$23.64	$23.70	$21.92	1,634,644
2018-05-16	$24.10	$24.28	$24.01	$24.05	$22.24	2,203,922
2018-05-15	$24.02	$24.07	$23.66	$23.99	$22.19	3,108,205
2018-05-14	$23.33	$23.66	$23.29	$23.60	$21.83	2,095,085
2018-05-11	$23.19	$23.28	$23.08	$23.24	$21.50	1,325,010
2018-05-10	$23.00	$23.27	$22.94	$23.18	$21.44	2,233,059
2018-05-09	$22.80	$23.06	$22.65	$22.97	$21.25	1,869,903
2018-05-08	$23.03	$23.25	$22.65	$22.67	$20.97	2,280,653
2018-05-07	$23.37	$25.00	$23.05	$23.14	$21.40	1,690,127
2018-05-04	$23.19	$23.38	$23.09	$23.27	$21.52	2,590,598
2018-05-03	$23.36	$23.68	$23.18	$23.31	$21.56	3,096,895
2018-05-02	$23.64	$23.79	$23.22	$23.28	$21.53	4,595,070
2018-05-01	$21.70	$23.76	$21.67	$23.55	$21.78	7,776,836
2018-04-30	$20.65	$20.85	$20.44	$20.64	$19.09	5,837,218
2018-04-27	$20.55	$20.81	$20.37	$20.67	$19.12	2,311,316
2018-04-26	$20.32	$20.55	$20.32	$20.45	$18.91	1,606,792
2018-04-25	$20.23	$20.45	$20.11	$20.22	$18.70	1,657,476
2018-04-24	$20.36	$20.46	$20.01	$20.20	$18.68	1,666,112
2018-04-23	$20.26	$20.42	$20.13	$20.21	$18.69	1,692,383
2018-04-20	$20.61	$20.69	$20.20	$20.28	$18.76	1,993,201
2018-04-19	$20.53	$20.83	$20.51	$20.59	$19.04	2,924,620
2018-04-18	$20.30	$20.71	$20.22	$20.42	$18.89	2,517,282
2018-04-17	$20.20	$20.33	$20.02	$20.24	$18.72	1,490,426
2018-04-16	$19.92	$20.17	$19.79	$20.08	$18.57	1,258,680
2018-04-13	$20.15	$20.93	$19.71	$19.85	$18.36	1,541,138
2018-04-12	$20.09	$20.20	$20.02	$20.05	$18.54	1,447,256
2018-04-11	$20.08	$20.38	$20.02	$20.09	$18.58	1,788,095
2018-04-10	$20.35	$20.42	$20.03	$20.15	$18.64	3,286,226
2018-04-09	$20.39	$20.47	$20.07	$20.09	$18.58	1,378,517
2018-04-06	$20.56	$20.80	$20.16	$20.25	$18.73	1,997,029
2018-04-05	$21.09	$21.18	$20.70	$20.73	$19.17	1,848,647
2018-04-04	$20.54	$20.98	$20.54	$20.91	$19.34	3,364,545
2018-04-03	$20.97	$21.10	$20.60	$20.82	$19.26	2,435,394
2018-04-02	$21.29	$21.36	$20.49	$20.78	$19.22	2,018,690
2018-03-29	$21.40	$21.61	$21.24	$21.45	$19.84	1,933,366
2018-03-28	$21.38	$21.58	$21.12	$21.27	$19.67	2,163,457
2018-03-27	$22.00	$22.00	$21.28	$21.41	$19.80	1,774,398
2018-03-26	$21.63	$21.96	$21.35	$21.88	$20.24	3,451,791
2018-03-23	$21.60	$21.78	$21.24	$21.26	$19.66	4,252,417
2018-03-22	$21.78	$22.16	$21.63	$21.63	$20.01	2,927,366
2018-03-21	$22.24	$22.31	$21.83	$22.01	$20.36	2,299,645
2018-03-20	$21.77	$22.30	$21.77	$22.17	$20.51	2,300,195
2018-03-19	$22.05	$22.33	$21.87	$21.96	$20.18	2,932,941
2018-03-16	$22.02	$22.34	$21.91	$22.15	$20.36	3,480,475
2018-03-15	$22.06	$22.44	$21.99	$22.03	$20.25	5,691,971
2018-03-14	$22.38	$22.45	$22.02	$22.05	$20.27	3,565,376
2018-03-13	$21.95	$22.45	$21.77	$22.23	$20.43	7,843,520
2018-03-12	$22.89	$22.99	$22.76	$22.78	$20.94	1,309,554
2018-03-09	$22.88	$22.99	$22.59	$22.81	$20.97	1,421,174
2018-03-08	$22.81	$22.88	$22.55	$22.65	$20.82	1,596,589
2018-03-07	$22.80	$23.27	$22.67	$22.80	$20.96	2,331,588
2018-03-06	$23.00	$23.14	$22.65	$23.11	$21.24	3,671,284
2018-03-05	$22.87	$23.12	$22.82	$22.94	$21.08	2,173,850
2018-03-02	$22.62	$22.97	$22.57	$22.93	$21.08	3,241,944
2018-03-01	$23.03	$23.20	$22.49	$22.70	$20.86	3,071,770
2018-02-28	$23.40	$23.65	$22.96	$22.97	$21.11	2,507,609
2018-02-27	$23.87	$23.95	$23.24	$23.26	$21.38	2,391,807
2018-02-26	$23.94	$24.09	$23.72	$23.80	$21.88	1,579,475
2018-02-23	$23.50	$23.81	$23.38	$23.81	$21.88	1,028,984
2018-02-22	$23.56	$23.85	$23.27	$23.38	$21.49	1,418,850
2018-02-21	$23.22	$23.93	$23.17	$23.53	$21.63	3,587,328
2018-02-20	$23.10	$23.77	$22.96	$23.11	$21.24	3,632,701
2018-02-16	$22.77	$23.82	$22.70	$23.26	$21.38	4,092,754
2018-02-15	$21.84	$22.95	$21.59	$22.69	$20.86	3,705,593
2018-02-14	$19.47	$21.57	$19.15	$21.57	$19.83	4,719,054
2018-02-13	$19.15	$19.32	$18.95	$19.13	$17.58	2,648,724
2018-02-12	$18.69	$19.34	$18.52	$19.26	$17.70	2,571,471
2018-02-09	$18.63	$18.77	$17.91	$18.55	$17.05	3,464,468
2018-02-08	$19.18	$19.21	$18.37	$18.42	$16.93	4,631,356
2018-02-07	$19.23	$19.60	$19.23	$19.38	$17.81	1,729,106
2018-02-06	$19.33	$19.50	$18.82	$19.21	$17.66	4,202,903
2018-02-05	$20.00	$20.32	$19.62	$19.64	$18.05	2,306,393
2018-02-02	$20.56	$20.73	$20.18	$20.19	$18.56	1,497,982
2018-02-01	$20.74	$21.05	$20.60	$20.67	$19.00	4,148,136
2018-01-31	$20.74	$20.87	$20.67	$20.77	$19.09	2,168,544
2018-01-30	$20.81	$20.96	$20.61	$20.68	$19.01	2,336,063
2018-01-29	$21.03	$21.12	$20.92	$20.96	$19.26	885,065
2018-01-26	$20.76	$21.16	$20.63	$21.10	$19.39	1,332,109
2018-01-25	$20.53	$20.76	$20.25	$20.74	$19.06	3,151,730
2018-01-24	$20.74	$20.99	$20.48	$20.52	$18.86	2,116,659
2018-01-23	$20.70	$20.79	$20.46	$20.72	$19.04	2,050,305
2018-01-22	$20.59	$20.89	$20.59	$20.73	$19.05	1,190,887
2018-01-19	$20.60	$20.70	$20.53	$20.67	$19.00	1,403,945
2018-01-18	$20.48	$20.80	$20.40	$20.62	$18.95	1,750,797
2018-01-17	$20.76	$20.79	$20.47	$20.55	$18.89	1,698,057
2018-01-16	$20.61	$20.88	$20.54	$20.74	$19.06	1,876,137
2018-01-12	$20.64	$20.64	$20.40	$20.53	$18.87	1,642,572
2018-01-11	$20.41	$20.68	$20.34	$20.51	$18.85	3,260,617
2018-01-10	$20.54	$20.56	$20.24	$20.41	$18.76	3,969,794
2018-01-09	$20.64	$20.84	$20.56	$20.63	$18.96	1,285,014
2018-01-08	$20.42	$20.82	$20.21	$20.63	$18.96	2,816,892
2018-01-05	$20.34	$20.46	$20.00	$20.43	$18.78	3,790,922
2018-01-04	$21.07	$21.29	$20.86	$20.89	$19.20	886,454
2018-01-03	$20.74	$21.07	$20.66	$20.95	$19.26	1,930,655
2018-01-02	$20.64	$20.88	$20.52	$20.65	$18.98	1,410,170
2017-12-29	$20.69	$20.77	$20.49	$20.50	$18.84	900,640
2017-12-28	$20.73	$20.79	$20.50	$20.62	$18.95	1,188,849
2017-12-27	$20.73	$20.93	$20.63	$20.71	$19.04	6,187,460
2017-12-26	$20.54	$20.91	$20.54	$20.79	$19.11	1,443,697
2017-12-22	$20.65	$20.84	$20.53	$20.76	$19.08	1,545,235
2017-12-21	$20.53	$20.70	$20.40	$20.64	$18.97	1,218,305
2017-12-20	$20.23	$20.59	$20.17	$20.53	$18.87	1,357,859
2017-12-19	$20.45	$20.52	$20.25	$20.29	$18.52	2,372,647
2017-12-18	$20.51	$20.64	$20.36	$20.45	$18.67	1,683,098
2017-12-15	$20.30	$20.45	$20.11	$20.42	$18.64	2,859,837
2017-12-14	$19.85	$20.30	$19.65	$20.22	$18.46	2,351,554
2017-12-13	$19.89	$19.97	$19.80	$19.86	$18.13	1,570,316
2017-12-12	$19.54	$19.90	$19.51	$19.87	$18.14	1,363,690
2017-12-11	$19.34	$19.58	$19.30	$19.54	$17.84	3,107,488
2017-12-08	$19.86	$19.92	$19.27	$19.30	$17.62	1,546,730
2017-12-07	$19.16	$19.81	$19.16	$19.72	$18.00	2,054,410
2017-12-06	$19.78	$19.87	$19.17	$19.19	$17.52	1,745,250
2017-12-05	$19.83	$19.87	$19.71	$19.77	$18.05	1,768,451
2017-12-04	$19.75	$19.99	$19.65	$19.82	$18.09	1,375,168
2017-12-01	$19.87	$19.89	$19.27	$19.62	$17.91	1,349,323
2017-11-30	$19.86	$20.07	$19.72	$19.91	$18.18	2,176,135
2017-11-29	$19.46	$19.88	$19.43	$19.82	$18.09	1,732,707
2017-11-28	$19.30	$19.49	$19.15	$19.48	$17.78	1,117,316
2017-11-27	$19.30	$19.30	$19.04	$19.19	$17.52	938,504
2017-11-24	$19.43	$19.69	$19.27	$19.34	$17.66	346,189
2017-11-22	$19.31	$19.55	$19.27	$19.36	$17.67	764,779
2017-11-21	$19.37	$19.37	$19.02	$19.27	$17.59	1,970,109
2017-11-20	$19.57	$19.65	$19.17	$19.33	$17.65	2,358,573
2017-11-17	$18.49	$19.55	$18.36	$19.50	$17.80	4,838,593
2017-11-16	$18.48	$18.70	$18.40	$18.50	$16.89	4,582,383
2017-11-15	$18.90	$18.99	$18.45	$18.46	$16.85	2,559,816
2017-11-14	$18.95	$19.02	$18.55	$18.96	$17.31	3,591,676
2017-11-13	$18.89	$19.22	$18.74	$19.06	$17.40	3,355,208
2017-11-10	$18.74	$18.95	$18.66	$18.93	$17.28	1,323,119
2017-11-09	$18.98	$19.06	$18.76	$18.79	$17.15	1,040,875
2017-11-08	$19.12	$19.33	$18.90	$19.07	$17.41	1,482,538
2017-11-07	$19.04	$19.17	$18.89	$19.04	$17.38	2,330,409
2017-11-06	$18.78	$19.13	$18.67	$19.01	$17.35	1,759,334
2017-11-03	$18.52	$19.32	$18.32	$18.74	$17.11	1,756,721
2017-11-02	$19.61	$19.73	$18.46	$18.53	$16.92	2,606,751
2017-11-01	$19.70	$20.05	$19.29	$19.55	$17.85	3,885,568
2017-10-31	$18.75	$20.05	$18.66	$19.56	$17.86	4,383,824
2017-10-30	$18.11	$18.18	$17.92	$18.15	$16.57	1,758,696
2017-10-27	$18.13	$18.15	$17.86	$18.15	$16.57	1,050,088
2017-10-26	$18.03	$18.25	$17.95	$18.11	$16.53	975,907
2017-10-25	$17.96	$18.21	$17.79	$18.01	$16.44	3,084,166
2017-10-24	$18.20	$18.40	$18.14	$18.28	$16.69	1,267,307
2017-10-23	$18.31	$18.33	$18.08	$18.15	$16.57	1,429,771
2017-10-20	$18.50	$18.53	$18.16	$18.22	$16.63	1,059,275
2017-10-19	$18.23	$18.45	$18.10	$18.43	$16.82	1,159,812
2017-10-18	$18.21	$18.52	$18.21	$18.29	$16.70	1,469,182
2017-10-17	$18.28	$18.54	$18.10	$18.19	$16.61	1,148,702
2017-10-16	$18.24	$18.40	$18.15	$18.31	$16.72	1,028,652
2017-10-13	$18.01	$18.26	$18.00	$18.11	$16.53	1,257,644
2017-10-12	$18.26	$18.26	$17.98	$18.00	$16.43	1,683,956
2017-10-11	$18.23	$18.30	$18.06	$18.19	$16.61	2,388,457
2017-10-10	$18.13	$18.27	$18.00	$18.23	$16.64	2,299,002
2017-10-09	$18.07	$18.10	$17.93	$18.03	$16.46	1,274,222
2017-10-06	$18.29	$18.38	$18.07	$18.16	$16.58	1,034,161
2017-10-05	$18.27	$18.40	$18.20	$18.31	$16.72	1,336,955
2017-10-04	$18.40	$18.44	$18.18	$18.23	$16.64	1,388,500
2017-10-03	$18.17	$18.49	$18.14	$18.45	$16.84	1,251,650
2017-10-02	$18.15	$18.19	$17.97	$18.14	$16.56	1,445,725
2017-09-29	$18.27	$18.35	$18.07	$18.10	$16.52	1,251,426
2017-09-28	$18.23	$18.35	$18.16	$18.30	$16.71	1,189,035
2017-09-27	$18.15	$18.29	$17.99	$18.23	$16.64	1,891,684
2017-09-26	$18.19	$18.24	$17.98	$18.01	$16.44	1,334,222
2017-09-25	$18.13	$18.25	$17.97	$18.09	$16.51	1,638,966
2017-09-22	$18.21	$18.22	$18.03	$18.13	$16.55	1,438,073
2017-09-21	$18.09	$18.35	$18.09	$18.21	$16.62	1,226,570
2017-09-20	$17.90	$18.12	$17.90	$18.11	$16.53	1,390,972
2017-09-19	$18.07	$18.14	$17.89	$18.08	$16.38	2,132,846
2017-09-18	$18.21	$18.27	$17.97	$18.05	$16.35	1,459,929
2017-09-15	$18.06	$18.28	$18.01	$18.20	$16.49	2,173,562
2017-09-14	$18.33	$18.33	$17.99	$18.08	$16.38	1,455,718
2017-09-13	$18.51	$18.79	$18.39	$18.40	$16.67	2,801,723
2017-09-12	$18.07	$18.49	$17.99	$18.48	$16.74	2,143,835
2017-09-11	$17.62	$18.10	$17.49	$18.02	$16.32	3,072,569
2017-09-08	$17.76	$17.78	$17.56	$17.69	$16.03	1,651,081
2017-09-07	$17.92	$18.04	$17.78	$17.79	$16.12	2,144,685
2017-09-06	$17.89	$17.98	$17.79	$17.87	$16.19	1,848,837
2017-09-05	$18.36	$18.52	$17.80	$17.84	$16.16	2,483,995
2017-09-01	$18.47	$18.58	$18.35	$18.39	$16.66	2,031,024
2017-08-31	$18.50	$18.57	$18.33	$18.44	$16.70	3,223,854
2017-08-30	$18.39	$18.58	$18.30	$18.48	$16.74	2,147,902
2017-08-29	$18.40	$18.47	$18.33	$18.39	$16.66	2,326,851
2017-08-28	$18.46	$18.46	$18.33	$18.43	$16.70	2,451,641
2017-08-25	$18.36	$18.44	$18.30	$18.35	$16.62	2,596,947
2017-08-24	$18.01	$18.39	$17.93	$18.32	$16.60	6,002,756
2017-08-23	$17.74	$18.02	$17.69	$17.94	$16.25	2,767,922
2017-08-22	$17.49	$17.79	$17.47	$17.77	$16.10	2,041,940
2017-08-21	$17.38	$17.59	$17.31	$17.44	$15.80	3,745,181
2017-08-18	$17.66	$17.68	$17.30	$17.40	$15.76	3,159,380
2017-08-17	$17.78	$18.12	$17.37	$17.62	$15.96	4,637,418
2017-08-16	$17.84	$18.05	$17.54	$17.76	$16.09	2,363,964
2017-08-15	$18.32	$18.43	$17.81	$17.82	$16.14	1,722,901
2017-08-14	$17.97	$18.22	$17.95	$18.20	$16.49	2,253,930
2017-08-11	$17.91	$17.98	$17.81	$17.89	$16.21	2,418,233
2017-08-10	$18.45	$18.75	$17.86	$17.87	$16.19	3,476,803
2017-08-09	$18.98	$19.06	$18.48	$18.52	$16.78	3,385,375
2017-08-08	$19.12	$19.20	$18.73	$18.99	$17.20	2,743,744
2017-08-07	$19.02	$19.49	$18.68	$19.13	$17.33	4,284,657
2017-08-04	$20.38	$20.70	$19.71	$19.73	$17.87	4,074,074
2017-08-03	$20.15	$20.57	$20.13	$20.37	$18.45	5,933,985
2017-08-02	$19.83	$20.32	$19.77	$20.16	$18.26	7,095,545
2017-08-01	$23.00	$23.00	$19.50	$19.81	$17.95	11,119,489
2017-07-31	$21.91	$22.27	$21.75	$22.13	$20.05	4,291,073
2017-07-28	$21.69	$21.89	$21.62	$21.81	$19.76	4,770,440
2017-07-27	$21.92	$22.13	$21.47	$21.83	$19.78	4,660,215
2017-07-26	$22.11	$22.15	$21.80	$21.89	$19.83	1,865,126
2017-07-25	$21.98	$22.24	$21.97	$22.04	$19.97	2,824,852
2017-07-24	$22.00	$22.10	$21.89	$21.91	$19.85	1,922,256
2017-07-21	$22.23	$22.29	$21.96	$22.01	$19.94	1,601,213
2017-07-20	$21.86	$22.30	$21.82	$22.28	$20.18	1,816,509
2017-07-19	$21.71	$21.89	$21.68	$21.85	$19.79	2,116,027
2017-07-18	$21.81	$21.99	$21.53	$21.65	$19.61	1,554,629
2017-07-17	$21.72	$21.97	$21.63	$21.90	$19.84	1,220,616
2017-07-14	$21.90	$22.02	$21.70	$21.71	$19.67	1,196,609
2017-07-13	$21.81	$21.99	$21.80	$21.91	$19.85	2,192,681
2017-07-12	$21.36	$21.84	$21.27	$21.81	$19.76	1,928,404
2017-07-11	$21.33	$21.36	$21.13	$21.24	$19.24	1,895,991
2017-07-10	$21.39	$21.47	$21.29	$21.33	$19.32	1,137,152
2017-07-07	$21.75	$21.80	$21.33	$21.43	$19.41	2,663,431
2017-07-06	$21.61	$21.93	$21.17	$21.24	$19.24	1,798,147
2017-07-05	$22.11	$22.18	$21.69	$21.74	$19.69	1,866,236
2017-07-03	$21.88	$22.21	$21.81	$22.10	$20.02	1,292,550
2017-06-30	$21.96	$22.10	$21.76	$21.77	$19.72	1,960,920
2017-06-29	$22.17	$22.30	$21.74	$21.93	$19.87	1,338,111
2017-06-28	$22.22	$22.31	$22.05	$22.24	$20.15	2,171,901
2017-06-27	$22.25	$22.41	$21.99	$22.09	$20.01	8,853,821
2017-06-26	$22.68	$22.76	$22.32	$22.33	$20.23	1,896,353
2017-06-23	$22.45	$22.82	$22.45	$22.67	$20.54	4,356,992
2017-06-22	$22.52	$22.74	$22.25	$22.41	$20.30	6,019,558
2017-06-21	$22.85	$22.89	$22.47	$22.52	$20.40	2,260,524
2017-06-20	$22.77	$22.96	$22.68	$22.78	$20.64	2,100,201
2017-06-19	$22.48	$22.77	$22.40	$22.73	$20.59	1,651,466
2017-06-16	$22.57	$22.81	$22.37	$22.55	$20.30	2,168,305
2017-06-15	$22.64	$22.75	$22.36	$22.53	$20.29	3,028,862
2017-06-14	$22.72	$22.83	$22.48	$22.83	$20.56	1,560,522
2017-06-13	$22.61	$22.81	$22.47	$22.65	$20.39	2,867,479
2017-06-12	$22.58	$22.78	$22.37	$22.51	$20.27	2,467,964
2017-06-09	$22.50	$22.73	$22.38	$22.66	$20.40	2,268,322
2017-06-08	$22.52	$22.61	$22.17	$22.40	$20.17	3,309,250
2017-06-07	$22.24	$22.53	$22.12	$22.50	$20.26	2,258,070
2017-06-06	$22.73	$22.73	$22.24	$22.26	$20.04	2,788,511
2017-06-05	$22.67	$22.77	$22.55	$22.59	$20.34	2,478,510
2017-06-02	$22.81	$23.00	$22.67	$22.70	$20.44	2,909,950
2017-06-01	$22.50	$22.83	$22.48	$22.75	$20.48	6,175,317
2017-05-31	$22.92	$22.92	$22.40	$22.43	$20.19	4,861,516
2017-05-30	$22.50	$22.93	$22.45	$22.85	$20.57	4,342,865
2017-05-26	$23.04	$23.74	$22.49	$22.56	$20.31	5,280,339
2017-05-25	$23.14	$23.27	$22.79	$22.97	$20.68	3,739,884
2017-05-24	$22.95	$23.12	$22.87	$23.09	$20.79	1,350,273
2017-05-23	$22.98	$23.00	$22.81	$22.92	$20.64	2,623,622
2017-05-22	$22.87	$23.22	$22.66	$22.96	$20.67	3,756,720
2017-05-19	$23.01	$23.03	$22.59	$22.81	$20.54	6,892,996
2017-05-18	$23.48	$23.71	$22.74	$22.80	$20.53	5,497,137
2017-05-17	$23.94	$24.01	$23.42	$23.45	$21.11	2,498,673
2017-05-16	$24.55	$24.55	$24.05	$24.15	$21.74	2,951,440
2017-05-15	$24.34	$24.55	$24.25	$24.35	$21.92	2,177,417
2017-05-12	$24.44	$24.46	$24.12	$24.25	$21.83	3,117,975
2017-05-11	$24.67	$24.69	$24.27	$24.50	$22.06	1,909,881
2017-05-10	$24.74	$24.84	$24.58	$24.73	$22.27	2,076,521
2017-05-09	$24.71	$24.84	$24.54	$24.70	$22.24	3,731,716
2017-05-08	$24.73	$24.77	$24.43	$24.60	$22.15	4,347,068
2017-05-05	$24.76	$25.01	$24.40	$24.69	$22.23	8,063,721
2017-05-04	$24.20	$24.85	$24.20	$24.66	$22.20	3,637,680
2017-05-03	$24.67	$24.67	$24.19	$24.38	$21.95	5,496,070
2017-05-02	$23.83	$24.75	$23.73	$24.67	$22.21	9,679,173
2017-05-01	$23.50	$23.96	$23.37	$23.63	$21.28	5,477,893
2017-04-28	$23.48	$23.54	$23.20	$23.41	$21.08	3,484,536
2017-04-27	$23.27	$23.43	$23.07	$23.42	$21.09	4,097,314
2017-04-26	$23.22	$23.40	$23.19	$23.28	$20.96	3,551,445
2017-04-25	$23.26	$23.43	$23.19	$23.26	$20.94	2,698,699
2017-04-24	$23.37	$23.38	$23.03	$23.13	$20.83	4,951,083
2017-04-21	$22.96	$23.17	$22.87	$23.09	$20.79	4,211,287
2017-04-20	$22.50	$23.09	$22.34	$23.05	$20.75	5,121,573
2017-04-19	$22.17	$22.48	$22.02	$22.42	$20.19	5,730,227
2017-04-18	$21.86	$22.26	$21.77	$22.20	$19.99	35,030,178
2017-04-17	$22.04	$22.27	$21.77	$21.95	$19.76	11,783,522
2017-04-13	$21.27	$21.27	$21.03	$21.08	$18.98	1,675,395
2017-04-12	$21.39	$21.54	$21.28	$21.31	$19.19	1,816,055
2017-04-11	$21.25	$21.44	$21.12	$21.42	$19.29	3,327,796
2017-04-10	$21.25	$21.50	$21.17	$21.29	$19.17	2,716,341
2017-04-07	$21.00	$21.29	$20.76	$21.18	$19.07	3,736,233
2017-04-06	$20.31	$20.96	$20.09	$20.96	$18.87	5,680,003
2017-04-05	$20.94	$20.98	$20.39	$20.50	$18.46	2,780,765
2017-04-04	$21.06	$21.17	$20.83	$20.86	$18.78	1,380,440
2017-04-03	$21.13	$21.35	$21.01	$21.12	$19.02	1,770,310
2017-03-31	$21.53	$21.61	$21.19	$21.19	$19.08	1,580,943
2017-03-30	$21.54	$21.68	$21.48	$21.54	$19.39	1,289,373
2017-03-29	$21.16	$21.58	$21.16	$21.56	$19.41	1,656,825
2017-03-28	$20.97	$21.41	$20.79	$21.18	$19.07	1,453,492
2017-03-27	$20.75	$21.11	$20.72	$20.94	$18.85	1,987,176
2017-03-24	$20.94	$21.16	$20.83	$20.91	$18.83	1,673,595
2017-03-23	$21.12	$21.28	$20.82	$20.93	$18.84	2,402,268
2017-03-22	$21.34	$21.40	$20.96	$21.16	$19.05	1,494,448
2017-03-21	$21.57	$21.66	$21.28	$21.35	$19.22	2,828,080
2017-03-20	$21.76	$21.89	$21.51	$21.57	$19.42	2,612,706
2017-03-17	$21.73	$21.95	$21.65	$21.82	$19.65	2,052,255
2017-03-16	$22.00	$22.12	$21.82	$21.84	$19.54	2,559,567
2017-03-15	$22.01	$22.13	$21.92	$22.01	$19.69	1,784,013
2017-03-14	$21.90	$22.01	$21.64	$21.95	$19.64	1,820,022
2017-03-13	$21.92	$22.17	$21.80	$21.98	$19.66	1,072,232
2017-03-10	$21.55	$21.99	$21.55	$21.94	$19.63	1,828,658
2017-03-09	$21.75	$21.99	$21.43	$21.60	$19.32	1,436,740
2017-03-08	$21.64	$21.85	$21.50	$21.73	$19.44	2,137,735
2017-03-07	$21.87	$21.98	$21.59	$21.61	$19.33	1,980,336
2017-03-06	$22.07	$22.09	$21.85	$21.92	$19.61	1,492,713
2017-03-03	$22.10	$22.21	$22.01	$22.15	$19.82	1,491,443
2017-03-02	$22.15	$22.33	$22.08	$22.15	$19.82	2,442,915
2017-03-01	$22.03	$22.29	$21.62	$22.22	$19.88	2,602,416
2017-02-28	$21.63	$22.07	$21.55	$21.91	$19.60	4,793,970
2017-02-27	$21.76	$22.06	$21.61	$21.72	$19.43	5,126,807
2017-02-24	$21.57	$21.94	$21.55	$21.79	$19.49	3,151,525
2017-02-23	$21.63	$21.88	$21.62	$21.75	$19.46	3,255,210
2017-02-22	$21.22	$21.78	$21.13	$21.67	$19.39	5,836,096
2017-02-21	$21.25	$21.34	$20.89	$21.13	$18.90	11,149,160
2017-02-17	$21.34	$21.40	$21.02	$21.30	$19.06	4,735,003
2017-02-16	$21.64	$21.85	$21.26	$21.30	$19.06	3,994,337
2017-02-15	$21.91	$22.08	$21.60	$21.65	$19.37	3,884,144
2017-02-14	$22.03	$22.09	$21.74	$21.90	$19.59	5,208,206
2017-02-13	$22.73	$22.82	$22.25	$22.27	$19.92	4,616,137
2017-02-10	$22.49	$22.77	$22.33	$22.77	$20.37	3,551,769
2017-02-09	$21.93	$22.49	$21.91	$22.47	$20.10	5,696,351
2017-02-08	$22.17	$22.37	$21.74	$21.82	$19.52	8,708,253
2017-02-07	$22.42	$23.43	$21.42	$22.21	$19.87	23,530,221
2017-02-06	$24.85	$25.00	$24.60	$24.81	$22.20	4,224,527
2017-02-03	$24.75	$25.02	$24.68	$24.92	$22.29	2,548,278
2017-02-02	$24.42	$24.77	$24.30	$24.64	$22.04	3,851,115
2017-02-01	$24.55	$24.71	$24.28	$24.53	$21.94	3,948,357
2017-01-31	$24.46	$24.72	$24.33	$24.50	$21.92	2,284,423
2017-01-30	$24.71	$24.79	$24.45	$24.54	$21.95	1,409,916
2017-01-27	$24.72	$24.81	$24.50	$24.78	$22.17	2,216,965
2017-01-26	$24.71	$24.82	$24.45	$24.65	$22.05	2,089,205
2017-01-25	$24.69	$24.93	$24.50	$24.59	$22.00	3,138,454
2017-01-24	$24.70	$24.78	$24.42	$24.51	$21.93	2,985,262
2017-01-23	$24.80	$24.87	$24.51	$24.82	$22.20	1,298,594
2017-01-20	$24.87	$25.00	$24.64	$24.76	$22.15	1,109,356
2017-01-19	$24.58	$24.93	$24.52	$24.80	$22.19	1,219,007
2017-01-18	$25.00	$25.06	$24.62	$24.72	$22.11	2,572,491
2017-01-17	$25.08	$25.12	$24.81	$24.92	$22.29	1,661,228
2017-01-13	$25.05	$25.33	$25.00	$25.14	$22.49	2,449,842
2017-01-12	$24.85	$24.99	$24.71	$24.96	$22.33	2,009,634
2017-01-11	$24.98	$25.13	$24.67	$24.96	$22.33	2,340,963
2017-01-10	$24.92	$25.00	$24.79	$24.94	$22.31	2,037,548
2017-01-09	$24.75	$25.18	$24.70	$24.90	$22.28	2,865,285
2017-01-06	$24.82	$24.88	$24.67	$24.86	$22.24	1,585,503
2017-01-05	$24.85	$25.14	$24.66	$24.71	$22.11	2,035,352
2017-01-04	$24.68	$25.01	$24.68	$24.82	$22.20	2,997,324
2017-01-03	$25.16	$25.89	$24.61	$24.79	$22.18	1,569,644
2016-12-30	$25.03	$25.04	$24.74	$24.95	$22.32	1,081,424
2016-12-29	$24.84	$25.13	$24.81	$25.00	$22.37	1,501,047
2016-12-28	$25.13	$25.13	$24.78	$24.90	$22.28	1,266,561
2016-12-27	$24.90	$25.21	$24.75	$25.01	$22.37	1,459,156
2016-12-23	$24.74	$25.00	$24.74	$24.84	$22.22	1,337,063
2016-12-22	$25.13	$25.13	$24.69	$24.79	$22.18	2,090,769
2016-12-21	$25.06	$25.32	$24.70	$25.15	$22.50	3,495,101
2016-12-20	$25.45	$25.71	$24.93	$25.15	$22.50	3,569,975
2016-12-19	$25.21	$25.85	$25.17	$25.50	$22.81	1,670,585
2016-12-16	$25.41	$25.45	$25.19	$25.42	$22.63	3,147,940
2016-12-15	$26.18	$26.30	$25.43	$25.43	$22.63	2,759,859
2016-12-14	$26.01	$26.39	$25.90	$26.11	$23.24	2,268,939
2016-12-13	$26.90	$27.15	$25.97	$26.12	$23.25	2,742,894
2016-12-12	$26.70	$27.35	$26.37	$26.49	$23.58	2,762,380
2016-12-09	$26.27	$27.09	$26.12	$27.07	$24.09	3,172,195
2016-12-08	$25.87	$26.23	$25.76	$26.17	$23.29	1,341,135
2016-12-07	$25.47	$25.91	$25.45	$25.77	$22.94	1,696,390
2016-12-06	$25.20	$25.42	$25.08	$25.40	$22.61	3,224,069
2016-12-05	$25.57	$25.67	$25.24	$25.29	$22.51	2,623,565
2016-12-02	$25.47	$25.65	$25.39	$25.57	$22.76	2,155,776
2016-12-01	$25.93	$26.20	$25.31	$25.56	$22.75	1,974,127
2016-11-30	$26.09	$26.19	$25.85	$25.85	$23.01	2,647,452
2016-11-29	$26.58	$26.74	$26.00	$26.03	$23.17	1,800,571
2016-11-28	$26.06	$26.56	$25.95	$26.50	$23.59	2,911,171
2016-11-25	$26.15	$26.39	$26.12	$26.32	$23.43	796,950
2016-11-23	$25.68	$26.12	$25.65	$26.02	$23.16	2,232,699
2016-11-22	$25.79	$26.12	$25.53	$25.81	$22.97	2,100,258
2016-11-21	$25.87	$26.01	$25.51	$25.78	$22.95	2,570,690
2016-11-18	$25.11	$25.91	$25.11	$25.70	$22.87	2,680,035
2016-11-17	$25.09	$25.72	$25.09	$25.61	$22.79	2,933,797
2016-11-16	$24.77	$25.36	$24.76	$25.30	$22.52	2,681,155
2016-11-15	$24.85	$25.02	$24.56	$24.77	$22.05	3,227,345
2016-11-14	$24.99	$25.05	$24.48	$24.69	$21.98	2,630,930
2016-11-11	$24.54	$24.96	$23.98	$24.94	$22.20	3,948,766
2016-11-10	$24.43	$24.90	$23.99	$24.55	$21.85	3,249,200
2016-11-09	$24.15	$24.55	$23.88	$24.30	$21.63	4,440,166
2016-11-08	$23.51	$24.80	$23.46	$24.62	$21.91	6,851,690
2016-11-07	$23.85	$23.91	$23.14	$23.56	$20.97	8,977,827
2016-11-04	$23.37	$23.71	$23.18	$23.18	$20.63	4,560,315
2016-11-03	$24.00	$24.12	$23.31	$23.46	$20.88	6,748,620
2016-11-02	$23.00	$25.00	$22.90	$24.08	$21.43	15,030,958
2016-11-01	$25.69	$26.45	$25.68	$26.38	$23.48	5,573,820
2016-10-31	$25.71	$25.87	$25.47	$25.83	$22.99	2,646,514
2016-10-28	$25.55	$25.82	$25.34	$25.67	$22.85	2,423,244
2016-10-27	$25.54	$25.75	$25.30	$25.52	$22.71	1,812,926
2016-10-26	$25.64	$25.76	$25.47	$25.51	$22.71	1,991,405
2016-10-25	$25.83	$25.88	$25.57	$25.81	$22.97	1,885,817
2016-10-24	$25.92	$26.02	$25.72	$25.76	$22.93	1,598,935
2016-10-21	$25.38	$25.88	$25.31	$25.78	$22.95	2,269,595
2016-10-20	$26.00	$26.20	$25.38	$25.39	$22.60	4,008,597
2016-10-19	$26.18	$26.45	$25.90	$25.99	$23.13	2,987,667
2016-10-18	$26.20	$26.48	$26.07	$26.11	$23.24	2,244,242
2016-10-17	$26.18	$26.37	$26.05	$26.16	$23.28	1,469,877
2016-10-14	$26.18	$26.34	$26.01	$26.16	$23.28	2,595,731
2016-10-13	$26.40	$26.40	$25.95	$26.18	$23.30	2,239,230
2016-10-12	$26.36	$26.61	$26.30	$26.56	$23.64	1,650,086
2016-10-11	$26.96	$26.96	$26.32	$26.43	$23.52	2,331,311
2016-10-10	$26.91	$27.10	$26.68	$27.06	$24.09	1,923,195
2016-10-07	$27.46	$27.46	$26.58	$26.75	$23.81	2,705,773
2016-10-06	$27.42	$27.68	$27.09	$27.35	$24.34	1,879,602
2016-10-05	$27.61	$27.98	$27.20	$27.36	$24.35	3,369,623
2016-10-04	$27.93	$28.00	$27.29	$27.50	$24.48	4,091,260
2016-10-03	$28.02	$28.23	$27.66	$27.99	$24.91	2,418,696
2016-09-30	$28.20	$28.37	$28.11	$28.18	$25.08	2,746,827
2016-09-29	$27.62	$28.43	$27.49	$28.18	$25.08	3,721,368
2016-09-28	$27.57	$27.57	$27.15	$27.54	$24.51	3,212,717
2016-09-27	$27.26	$27.65	$27.19	$27.57	$24.54	2,602,092
2016-09-26	$26.98	$27.23	$26.86	$27.20	$24.21	1,495,366
2016-09-23	$27.64	$27.64	$27.01	$27.16	$24.17	2,679,499
2016-09-22	$27.19	$27.76	$27.10	$27.65	$24.61	2,099,420
2016-09-21	$26.73	$27.08	$26.55	$27.07	$24.09	2,414,421
2016-09-20	$27.00	$27.14	$26.64	$26.71	$23.77	2,466,774
2016-09-19	$26.96	$27.13	$26.68	$26.92	$23.96	3,060,888
2016-09-16	$27.39	$27.50	$26.91	$27.00	$23.92	2,379,348
2016-09-15	$27.28	$27.77	$27.21	$27.57	$24.42	2,352,639
2016-09-14	$27.82	$28.32	$27.19	$27.33	$24.21	4,938,003
2016-09-13	$28.37	$28.84	$27.79	$27.91	$24.72	3,149,595
2016-09-12	$28.07	$28.49	$27.89	$28.39	$25.15	2,438,263
2016-09-09	$28.76	$28.78	$28.17	$28.18	$24.96	2,566,886
2016-09-08	$29.01	$29.45	$28.86	$28.96	$25.65	2,962,458
2016-09-07	$28.91	$29.08	$28.63	$29.04	$25.72	2,359,779
2016-09-06	$28.78	$28.91	$28.41	$28.86	$25.56	2,165,351
2016-09-02	$28.49	$28.83	$28.49	$28.69	$25.41	1,767,779
2016-09-01	$28.19	$28.46	$27.96	$28.45	$25.20	2,292,221
2016-08-31	$28.02	$28.19	$27.91	$28.15	$24.94	1,514,393
2016-08-30	$28.00	$28.20	$27.91	$28.13	$24.92	2,247,085
2016-08-29	$28.00	$28.16	$27.98	$28.00	$24.80	1,710,487
2016-08-26	$27.98	$28.23	$27.81	$28.02	$24.82	1,939,834
2016-08-25	$27.99	$27.99	$27.75	$27.90	$24.71	2,744,509
2016-08-24	$27.68	$28.09	$27.61	$27.94	$24.75	4,371,231
2016-08-23	$27.29	$27.83	$27.23	$27.80	$24.63	2,113,712
2016-08-22	$26.96	$27.44	$26.91	$27.29	$24.17	1,908,342
2016-08-19	$27.00	$27.13	$26.79	$26.99	$23.91	1,892,358
2016-08-18	$27.68	$27.68	$26.97	$27.09	$24.00	1,726,843
2016-08-17	$27.51	$27.56	$27.00	$27.02	$23.93	1,873,466
2016-08-16	$27.31	$27.64	$27.12	$27.50	$24.36	3,104,210
2016-08-15	$27.28	$27.46	$26.51	$27.33	$24.21	3,036,178
2016-08-12	$26.93	$27.31	$26.78	$27.30	$24.18	3,878,425
2016-08-11	$26.64	$26.89	$26.53	$26.84	$23.77	2,720,117
2016-08-10	$26.64	$26.86	$26.44	$26.66	$23.62	2,318,948
2016-08-09	$26.72	$26.98	$26.52	$26.65	$23.61	3,821,895
2016-08-08	$26.83	$26.94	$26.51	$26.63	$23.59	5,122,876
2016-08-05	$27.29	$27.29	$26.94	$26.95	$23.87	1,957,269
2016-08-04	$26.66	$27.31	$26.66	$27.25	$24.14	3,452,411
2016-08-03	$26.73	$26.88	$26.51	$26.66	$23.62	3,987,691
2016-08-02	$26.50	$27.83	$25.90	$26.86	$23.79	17,982,937
2016-08-01	$29.19	$29.58	$29.15	$29.29	$25.95	3,374,319
2016-07-29	$29.39	$29.63	$29.01	$29.15	$25.82	2,701,362
2016-07-28	$29.23	$29.31	$28.90	$29.27	$25.93	2,669,113
2016-07-27	$29.20	$29.34	$29.10	$29.20	$25.87	2,275,688
2016-07-26	$29.09	$29.30	$29.00	$29.13	$25.80	1,757,880
2016-07-25	$29.14	$29.25	$28.85	$29.19	$25.86	5,511,958
2016-07-22	$29.23	$29.41	$29.02	$29.20	$25.87	1,873,013
2016-07-21	$29.34	$29.57	$29.02	$29.23	$25.89	4,264,019
2016-07-20	$29.56	$29.56	$28.98	$29.34	$25.99	1,739,239
2016-07-19	$29.00	$29.12	$28.93	$29.07	$25.75	985,041
2016-07-18	$28.93	$29.21	$28.93	$29.03	$25.71	1,219,614
2016-07-15	$28.94	$29.02	$28.85	$28.98	$25.67	2,452,847
2016-07-14	$28.96	$29.08	$28.74	$29.00	$25.69	1,818,265
2016-07-13	$28.69	$28.98	$28.68	$28.75	$25.47	1,636,077
2016-07-12	$28.45	$28.86	$28.11	$28.80	$25.51	2,416,918
2016-07-11	$27.85	$28.27	$27.76	$28.11	$24.90	1,694,565
2016-07-08	$27.48	$27.84	$27.19	$27.80	$24.63	2,566,427
2016-07-07	$27.05	$27.49	$27.03	$27.31	$24.19	1,843,077
2016-07-06	$26.96	$27.29	$26.77	$27.08	$23.99	2,783,279
2016-07-05	$26.81	$27.15	$26.32	$27.01	$23.93	2,766,035
2016-07-01	$26.89	$27.01	$26.59	$26.86	$23.79	2,438,498
2016-06-30	$26.60	$26.79	$26.39	$26.79	$23.73	2,920,165
2016-06-29	$25.93	$26.53	$25.72	$26.48	$23.46	2,669,142
2016-06-28	$25.49	$25.97	$25.37	$25.93	$22.97	2,710,083
2016-06-27	$25.25	$25.43	$24.86	$25.30	$22.41	5,360,443
2016-06-24	$25.98	$26.12	$25.45	$25.45	$22.54	9,633,486
2016-06-23	$26.50	$27.00	$26.32	$26.82	$23.76	3,367,923
2016-06-22	$26.57	$26.79	$26.45	$26.60	$23.56	4,205,321
2016-06-21	$26.63	$27.06	$26.45	$26.59	$23.55	5,176,137
2016-06-20	$27.37	$27.84	$27.19	$27.21	$24.10	2,228,392
2016-06-17	$26.85	$27.19	$26.64	$27.17	$24.07	2,566,776
2016-06-16	$26.94	$27.04	$26.56	$26.99	$23.79	2,110,145
2016-06-15	$27.56	$27.69	$27.00	$27.09	$23.88	2,372,954
2016-06-14	$27.56	$27.57	$27.23	$27.54	$24.28	3,282,579
2016-06-13	$27.92	$28.00	$27.46	$27.52	$24.26	3,023,482
2016-06-10	$28.47	$28.49	$28.00	$28.06	$24.74	4,705,385
2016-06-09	$28.70	$28.87	$28.44	$28.69	$25.29	1,393,901
2016-06-08	$28.69	$28.91	$28.63	$28.76	$25.35	2,241,135
2016-06-07	$28.37	$28.80	$28.20	$28.64	$25.25	2,589,978
2016-06-06	$28.06	$28.30	$27.69	$28.21	$24.87	2,359,687
2016-06-03	$28.15	$28.22	$27.83	$28.07	$24.75	1,945,252
2016-06-02	$27.98	$28.36	$27.85	$28.32	$24.97	1,563,612
2016-06-01	$28.38	$28.39	$27.70	$28.10	$24.77	2,550,816
2016-05-31	$28.32	$28.46	$28.05	$28.17	$24.83	1,795,238
2016-05-27	$28.08	$28.46	$28.01	$28.31	$24.96	1,353,863
2016-05-26	$28.02	$28.24	$27.69	$28.11	$24.78	1,151,227
2016-05-25	$28.13	$28.30	$28.01	$28.11	$24.78	1,336,743
2016-05-24	$27.73	$28.18	$27.53	$28.10	$24.77	2,266,925
2016-05-23	$27.79	$27.89	$27.56	$27.64	$24.37	1,741,669
2016-05-20	$27.91	$28.24	$27.68	$27.85	$24.55	1,868,349
2016-05-19	$27.69	$27.96	$27.47	$27.75	$24.46	2,551,346
2016-05-18	$28.66	$28.66	$27.45	$27.84	$24.54	4,364,262
2016-05-17	$28.41	$28.51	$27.68	$27.78	$24.49	3,049,526
2016-05-16	$28.97	$28.99	$28.42	$28.54	$25.16	3,231,850
2016-05-13	$28.95	$29.16	$28.85	$29.01	$25.57	1,952,183
2016-05-12	$29.37	$29.45	$28.80	$28.88	$25.46	2,528,004
2016-05-11	$29.04	$29.49	$28.83	$29.13	$25.68	2,872,609
2016-05-10	$28.64	$29.18	$28.52	$29.04	$25.60	2,532,251
2016-05-09	$28.56	$28.86	$28.36	$28.63	$25.24	1,612,636
2016-05-06	$28.47	$28.90	$28.38	$28.67	$25.27	2,659,643
2016-05-05	$28.58	$28.59	$28.16	$28.49	$25.12	1,499,420
2016-05-04	$28.45	$28.63	$28.21	$28.58	$25.20	1,653,474
2016-05-03	$28.81	$28.83	$28.35	$28.69	$25.29	1,570,979
2016-05-02	$28.96	$29.08	$28.35	$28.94	$25.51	2,387,486
2016-04-29	$28.82	$29.18	$28.19	$28.95	$25.52	2,906,147
2016-04-28	$28.55	$29.76	$28.39	$28.93	$25.50	3,325,677
2016-04-27	$27.84	$28.18	$27.63	$28.01	$24.69	2,905,581
2016-04-26	$27.89	$28.15	$27.75	$27.99	$24.68	2,551,597
2016-04-25	$28.04	$28.27	$27.74	$27.89	$24.59	1,992,662
2016-04-22	$27.98	$28.16	$27.77	$28.02	$24.70	2,077,028
2016-04-21	$28.68	$28.84	$28.06	$28.18	$24.84	1,072,983
2016-04-20	$28.47	$28.74	$28.27	$28.61	$25.22	1,914,652
2016-04-19	$28.50	$28.79	$28.33	$28.51	$25.13	1,923,757
2016-04-18	$28.30	$28.53	$28.18	$28.33	$24.98	1,742,452
2016-04-15	$28.71	$28.81	$28.26	$28.46	$25.09	2,175,890
2016-04-14	$28.64	$28.88	$28.28	$28.82	$25.41	2,730,951
2016-04-13	$28.71	$28.75	$27.00	$28.51	$25.13	10,599,308
2016-04-12	$28.42	$28.53	$28.11	$28.43	$25.06	3,484,400
2016-04-11	$29.02	$29.05	$28.45	$28.47	$25.10	2,565,595
2016-04-08	$29.36	$29.36	$28.70	$28.90	$25.48	2,136,814
2016-04-07	$28.94	$29.39	$28.85	$29.22	$25.76	3,793,373
2016-04-06	$28.93	$29.23	$28.66	$29.19	$25.73	1,066,368
2016-04-05	$29.17	$29.39	$28.82	$28.92	$25.50	1,695,380
2016-04-04	$29.22	$29.73	$29.04	$29.35	$25.87	2,701,837
2016-04-01	$28.67	$29.29	$28.44	$29.29	$25.82	1,992,534
2016-03-31	$28.46	$28.95	$28.46	$28.92	$25.50	2,136,598
2016-03-30	$28.51	$28.96	$28.39	$28.58	$25.20	1,924,465
2016-03-29	$27.52	$28.56	$27.39	$28.41	$25.05	2,334,814
2016-03-28	$27.55	$27.61	$27.37	$27.47	$24.22	1,239,878
2016-03-24	$27.32	$27.64	$27.30	$27.52	$24.26	1,282,863
2016-03-23	$27.47	$27.64	$27.29	$27.54	$24.28	1,043,457
2016-03-22	$27.26	$27.60	$27.24	$27.54	$24.28	1,473,078
2016-03-21	$27.17	$27.80	$27.17	$27.58	$24.31	1,751,740
2016-03-18	$27.10	$27.53	$27.10	$27.30	$24.07	1,939,039
2016-03-17	$27.43	$27.57	$27.12	$27.17	$23.95	1,793,640
2016-03-16	$27.68	$27.82	$27.36	$27.48	$24.11	3,135,512
2016-03-15	$27.60	$28.01	$27.43	$27.74	$24.34	1,397,302
2016-03-14	$28.00	$28.12	$27.78	$27.79	$24.38	998,226
2016-03-11	$27.64	$28.15	$27.51	$28.05	$24.61	1,562,115
2016-03-10	$28.01	$28.25	$27.05	$27.31	$23.96	1,663,915
2016-03-09	$27.90	$28.22	$27.51	$27.99	$24.56	2,176,426
2016-03-08	$27.98	$28.23	$27.69	$27.79	$24.38	2,414,311
2016-03-07	$27.97	$28.42	$27.78	$27.85	$24.44	2,267,537
2016-03-04	$29.04	$29.04	$27.67	$28.12	$24.67	3,225,583
2016-03-03	$27.81	$28.11	$27.47	$27.99	$24.56	2,317,918
2016-03-02	$28.00	$28.23	$27.38	$27.92	$24.50	2,852,946
2016-03-01	$27.40	$28.13	$27.25	$28.00	$24.57	8,091,818
2016-02-29	$27.25	$27.53	$27.08	$27.15	$23.82	5,963,755
2016-02-26	$27.45	$27.45	$26.93	$27.23	$23.89	12,105,918
2016-02-25	$27.26	$28.00	$27.10	$27.83	$24.42	1,283,493
2016-02-24	$27.04	$27.60	$26.63	$27.26	$23.92	2,010,718
2016-02-23	$27.64	$27.90	$27.21	$27.25	$23.91	1,706,075
2016-02-22	$27.92	$28.47	$27.56	$27.68	$24.29	2,232,221
2016-02-19	$26.93	$27.59	$26.90	$27.55	$24.17	1,573,350
2016-02-18	$27.55	$27.55	$26.83	$27.08	$23.76	3,104,223
2016-02-17	$26.41	$27.52	$26.03	$27.32	$23.97	5,243,848
2016-02-16	$26.17	$26.46	$25.81	$26.17	$22.96	3,060,388
2016-02-12	$26.09	$26.09	$25.48	$25.91	$22.73	2,629,292
2016-02-11	$25.56	$26.42	$25.43	$25.86	$22.69	5,571,634
2016-02-10	$25.17	$26.53	$25.01	$26.02	$22.83	7,466,782
2016-02-09	$22.50	$25.44	$22.03	$24.91	$21.86	6,806,689
2016-02-08	$23.93	$24.57	$22.41	$23.18	$20.34	6,680,043
2016-02-05	$25.09	$25.12	$24.17	$24.29	$21.31	4,617,894
2016-02-04	$24.77	$25.22	$24.58	$25.13	$22.05	2,267,717
2016-02-03	$25.35	$25.61	$24.38	$25.00	$21.93	2,464,625
2016-02-02	$25.47	$25.53	$25.04	$25.25	$22.15	1,926,127
2016-02-01	$25.46	$25.76	$24.89	$25.46	$22.34	2,009,593
2016-01-29	$24.65	$25.66	$24.65	$25.61	$22.47	1,828,542
2016-01-28	$25.45	$25.74	$24.25	$24.61	$21.59	3,167,610
2016-01-27	$25.72	$25.93	$25.02	$25.16	$22.07	1,950,903
2016-01-26	$25.49	$25.98	$25.12	$25.82	$22.65	1,990,423
2016-01-25	$25.81	$25.85	$25.14	$25.31	$22.21	2,044,277
2016-01-22	$25.39	$26.04	$25.29	$25.98	$22.79	2,126,518
2016-01-21	$25.86	$25.86	$24.62	$24.99	$21.93	2,424,754
2016-01-20	$24.98	$25.96	$24.91	$25.76	$22.60	4,367,246
2016-01-19	$25.33	$25.93	$25.07	$25.52	$22.39	3,467,587
2016-01-15	$25.07	$25.51	$24.68	$24.93	$21.87	2,935,305
2016-01-14	$25.66	$25.96	$25.38	$25.85	$22.68	2,077,031
2016-01-13	$26.10	$26.39	$25.50	$25.66	$22.51	1,967,115
2016-01-12	$26.29	$26.48	$25.22	$26.07	$22.87	2,041,437
2016-01-11	$26.09	$26.14	$25.50	$25.96	$22.78	1,244,634
2016-01-08	$26.41	$26.83	$25.76	$25.87	$22.70	1,349,027
2016-01-07	$26.46	$26.79	$26.05	$26.25	$23.03	1,595,591
2016-01-06	$26.78	$27.25	$26.78	$26.97	$23.66	2,717,742
2016-01-05	$26.75	$27.34	$26.51	$27.24	$23.90	5,918,297
2016-01-04	$27.42	$27.48	$26.85	$27.44	$24.08	3,148,629
2015-12-31	$28.00	$28.33	$27.76	$27.97	$24.54	788,548
2015-12-30	$28.38	$28.40	$27.86	$28.19	$24.73	856,852
2015-12-29	$28.18	$28.46	$28.01	$28.41	$24.93	1,101,033
2015-12-28	$27.91	$28.14	$27.62	$27.96	$24.53	1,262,320
2015-12-24	$28.08	$28.20	$27.72	$28.00	$24.57	335,310
2015-12-23	$28.06	$28.11	$27.76	$28.04	$24.60	1,384,370
2015-12-22	$28.56	$28.92	$27.84	$27.91	$24.49	1,700,282
2015-12-21	$28.70	$28.93	$28.11	$28.35	$24.87	1,191,284
2015-12-18	$28.57	$29.00	$28.31	$28.61	$25.10	4,837,411
2015-12-17	$29.68	$29.80	$28.76	$28.77	$25.24	1,427,772
2015-12-16	$29.13	$29.59	$28.71	$29.54	$25.84	1,900,484
2015-12-15	$28.25	$28.96	$28.21	$28.90	$25.28	1,451,655
2015-12-14	$27.74	$28.97	$27.67	$27.92	$24.42	1,549,409
2015-12-11	$28.32	$28.55	$27.67	$27.76	$24.28	1,670,151
2015-12-10	$28.51	$28.94	$28.38	$28.60	$25.01	1,206,817
2015-12-09	$29.15	$29.22	$28.40	$28.57	$24.99	1,554,809
2015-12-08	$28.71	$29.26	$28.51	$29.21	$25.55	1,371,720
2015-12-07	$29.55	$29.88	$28.76	$28.92	$25.29	1,869,635
2015-12-04	$29.31	$29.88	$29.10	$29.73	$26.00	1,229,249
2015-12-03	$29.52	$29.80	$29.12	$29.32	$25.64	1,982,461
2015-12-02	$29.84	$29.87	$29.23	$29.47	$25.78	1,220,598
2015-12-01	$29.47	$29.81	$29.30	$29.75	$26.02	1,718,410
2015-11-30	$29.64	$29.77	$29.07	$29.26	$25.59	9,981,521
2015-11-27	$29.58	$29.89	$29.32	$29.68	$25.96	1,291,290
2015-11-25	$28.66	$29.92	$28.52	$29.48	$25.78	2,393,989
2015-11-24	$29.60	$29.60	$28.29	$28.56	$24.98	3,108,427
2015-11-23	$29.62	$30.00	$29.51	$29.91	$26.16	1,864,355
2015-11-20	$29.35	$29.59	$29.06	$29.51	$25.81	1,337,508
2015-11-19	$28.76	$29.18	$27.72	$29.16	$25.50	1,608,252
2015-11-18	$28.01	$28.87	$27.88	$28.83	$25.21	1,867,076
2015-11-17	$27.88	$28.33	$27.68	$28.01	$24.50	1,805,023
2015-11-16	$28.04	$28.12	$27.57	$27.73	$24.25	2,326,540
2015-11-13	$28.58	$28.73	$28.00	$28.13	$24.60	3,416,806
2015-11-12	$29.00	$29.16	$28.59	$28.62	$25.03	1,979,171
2015-11-11	$29.11	$29.33	$29.00	$29.24	$25.57	1,657,497
2015-11-10	$28.97	$29.21	$28.91	$28.99	$25.36	1,902,655
2015-11-09	$29.31	$29.50	$28.88	$29.14	$25.49	2,243,094
2015-11-06	$29.24	$29.43	$28.84	$29.40	$25.71	3,270,214
2015-11-05	$29.51	$29.64	$28.94	$29.17	$25.51	9,785,737
2015-11-04	$29.80	$30.00	$29.15	$29.87	$26.13	1,641,396
2015-11-03	$29.86	$29.87	$29.37	$29.62	$25.91	1,420,793
2015-11-02	$29.34	$29.91	$29.32	$29.78	$26.05	1,468,646
2015-10-30	$29.61	$29.97	$28.78	$29.32	$25.64	1,568,052
2015-10-29	$30.23	$30.30	$28.64	$29.50	$25.80	3,792,131
2015-10-28	$29.62	$30.46	$29.47	$30.23	$26.44	1,721,539
2015-10-27	$29.46	$29.71	$29.25	$29.55	$25.85	1,590,842
2015-10-26	$29.95	$30.00	$29.49	$29.57	$25.86	1,089,530
2015-10-23	$30.13	$30.13	$29.76	$29.85	$26.11	926,024
2015-10-22	$29.59	$30.05	$29.43	$29.80	$26.06	970,850
2015-10-21	$29.80	$30.02	$29.32	$29.38	$25.70	1,001,051
2015-10-20	$29.87	$30.25	$29.67	$29.81	$26.07	1,474,948
2015-10-19	$29.28	$29.80	$29.24	$29.78	$26.05	908,203
2015-10-16	$29.50	$29.71	$29.25	$29.58	$25.87	938,948
2015-10-15	$28.47	$29.50	$28.37	$29.49	$25.79	1,189,765
2015-10-14	$29.08	$29.33	$28.31	$28.48	$24.91	1,521,572
2015-10-13	$28.77	$29.52	$28.77	$29.09	$25.44	1,427,786
2015-10-12	$28.74	$29.10	$28.49	$28.84	$25.22	918,882
2015-10-09	$28.87	$28.94	$28.43	$28.76	$25.15	911,806
2015-10-08	$28.77	$29.08	$28.05	$28.84	$25.22	1,309,753
2015-10-07	$28.30	$28.95	$28.08	$28.80	$25.19	1,342,037
2015-10-06	$28.50	$28.96	$28.11	$28.36	$24.81	1,512,450
2015-10-05	$28.40	$28.96	$28.04	$28.52	$24.94	1,964,768
2015-10-02	$27.35	$28.06	$27.01	$28.05	$24.53	1,347,818
2015-10-01	$27.27	$27.64	$26.79	$27.63	$24.17	1,015,553
2015-09-30	$27.25	$27.55	$26.86	$27.18	$23.77	1,573,382
2015-09-29	$26.99	$27.13	$26.80	$27.01	$23.62	1,738,354
2015-09-28	$27.85	$27.98	$26.89	$27.00	$23.62	1,373,953
2015-09-25	$28.25	$28.33	$27.72	$27.94	$24.44	978,736
2015-09-24	$28.01	$28.30	$27.60	$27.90	$24.40	936,936
2015-09-23	$28.06	$28.44	$27.89	$28.20	$24.67	1,217,465
2015-09-22	$27.97	$28.07	$27.77	$27.92	$24.42	1,367,540
2015-09-21	$28.57	$28.72	$28.20	$28.30	$24.75	1,194,453
2015-09-18	$28.34	$28.64	$28.32	$28.41	$24.85	1,281,427
2015-09-17	$28.96	$29.09	$28.56	$28.69	$25.09	1,568,095
2015-09-16	$29.33	$29.34	$28.69	$28.83	$25.14	1,921,990
2015-09-15	$28.62	$29.61	$28.48	$29.34	$25.58	2,715,417
2015-09-14	$28.48	$28.69	$28.36	$28.52	$24.87	1,883,021
2015-09-11	$28.51	$28.55	$28.35	$28.48	$24.83	1,277,476
2015-09-10	$28.42	$28.76	$28.30	$28.53	$24.88	1,811,372
2015-09-09	$28.82	$29.11	$28.37	$28.46	$24.81	1,447,140
2015-09-08	$28.22	$28.66	$27.64	$28.63	$24.96	1,385,392

Sabre Corp (SABR) News Headlines

Here are Tuesday's biggest analyst calls: Nvidia, Tesla, Roku, Marvel, Sunrun, Okta, Planet Fitness, Disney & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com March 4, 2025

India's Coforge, Sabre Corp ink 13-year agreement valued at $1.56 billion

None

reuters.com March 4, 2025

Indian IT firm Coforge soars on $1.56 billion deal with Sabre

None

reuters.com March 5, 2025

Recent Sabre Corp (SABR) News

Sabre to Sell Hospitality Solutions Business to TPG for $1.1 Billion

None

wsj.com

Published: April 28, 2025

Sabre to sell hospitality solutions unit to TPG for $1.1 billion

None

reuters.com

Published: April 28, 2025

Sabre explores $1 billion-plus sale of hospitality software unit, sources say

None

reuters.com

Published: March 27, 2025

Sabre Insurance's annual profit doubles on competitive pricing

None

reuters.com

Published: March 18, 2025

Similar Companies to Sabre Corp (SABR) 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

Sabre Corp (SABR) Exchange: NASDAQ

$2.45 ($0.00) 0.00%

Sabre Corp - Daily Information

About Sabre Corp (SABR)

Invest in Sabre Corp (SABR)

Diversify your asset portfolio by buying gold.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Sabre Corp (SABR)

Sabre Corp (SABR) News Headlines

Recent Sabre Corp (SABR) News

Sabre to Sell Hospitality Solutions Business to TPG for $1.1 Billion

Sabre to sell hospitality solutions unit to TPG for $1.1 billion

Sabre explores $1 billion-plus sale of hospitality software unit, sources say

Sabre Insurance's annual profit doubles on competitive pricing

Similar Companies to Sabre Corp (SABR) in the Information Technology Services Industry