Sohu.com Ltd (SOHU) Stock

Data as of April 26, 2024

$11.43 ($-0.13) -1.12%

Sohu.com Ltd - Daily Information

Click for more stock information on Sohu.com Ltd.

Daily Information	Data
Date	April 26, 2024
Open	$11.35
Previous Close	$11.43
High	$11.53
Low	$11.09
Adjusted Open	$11.35
Previous Adjusted Close	$11.43
Adjusted High	$11.53
Adjusted Low	$11.09

About Sohu.com Ltd (SOHU)

Sohu.com Ltd (SOHU) is an online media, search and game service company. It was founded in 1997, and has become one of the leading Internet platforms in China. Over the past two decades, the company has seen tremendous growth in its user base, users' time spent on its site, as well as its revenues. At present, it has over 500 million monthly users spending over 8.5 billion hours on its services, and its market capitalization is now over $1.3 billion.

Invest in Sohu.com Ltd (SOHU)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Sohu.com Ltd (SOHU)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$11.35	$11.53	$11.09	$11.43	$11.43	37,894
2024-04-11	$11.56	$11.59	$11.36	$11.56	$11.56	30,543
2024-04-10	$11.47	$11.57	$11.33	$11.44	$11.44	34,844
2024-04-09	$11.41	$11.58	$11.41	$11.50	$11.50	28,401
2024-04-08	$11.35	$11.54	$11.28	$11.45	$11.45	33,848
2024-04-05	$11.13	$11.46	$11.02	$11.36	$11.36	32,862
2024-04-04	$11.21	$11.48	$11.09	$11.19	$11.19	54,360
2024-04-03	$10.79	$11.15	$10.79	$11.09	$11.09	45,054
2024-04-02	$10.65	$10.96	$10.60	$10.89	$10.89	44,457
2024-04-01	$10.67	$10.80	$10.61	$10.75	$10.75	43,221
2024-03-28	$10.59	$10.65	$10.39	$10.57	$10.57	34,800
2024-03-27	$10.48	$10.60	$10.41	$10.59	$10.59	42,235
2024-03-26	$10.12	$10.56	$10.12	$10.48	$10.48	31,606
2024-03-25	$10.24	$10.34	$10.12	$10.22	$10.22	36,295
2024-03-22	$9.75	$10.29	$9.75	$10.14	$10.14	52,014
2024-03-21	$9.90	$10.10	$9.65	$9.93	$9.93	15,349
2024-03-20	$9.88	$9.99	$9.76	$9.93	$9.93	18,194
2024-03-19	$9.77	$9.84	$9.69	$9.76	$9.76	31,731
2024-03-18	$9.99	$10.07	$9.70	$9.85	$9.85	24,870
2024-03-15	$9.85	$10.07	$9.82	$9.93	$9.93	51,227
2024-03-14	$10.29	$10.39	$9.78	$9.91	$9.91	70,186
2024-03-13	$10.15	$10.68	$10.15	$10.39	$10.39	56,237
2024-03-12	$9.89	$10.35	$9.60	$10.33	$10.33	68,930
2024-03-11	$9.25	$9.89	$9.25	$9.69	$9.69	46,086
2024-03-08	$9.49	$9.52	$9.25	$9.25	$9.25	78,712
2024-03-07	$9.88	$9.91	$9.56	$9.59	$9.59	30,219
2024-03-06	$10.16	$10.16	$9.61	$9.92	$9.92	70,439
2024-03-05	$10.59	$10.59	$9.67	$9.90	$9.90	68,734
2024-03-04	$9.69	$10.74	$9.50	$9.83	$9.83	244,666
2024-03-01	$8.97	$9.73	$8.97	$9.59	$9.59	92,226
2024-02-29	$9.08	$9.10	$8.79	$8.96	$8.96	23,779
2024-02-28	$9.09	$9.18	$8.86	$9.03	$9.03	48,240
2024-02-27	$9.23	$9.27	$9.10	$9.11	$9.11	34,648
2024-02-26	$9.13	$9.31	$9.12	$9.17	$9.17	23,782
2024-02-23	$9.35	$9.43	$9.11	$9.23	$9.23	41,845
2024-02-22	$9.26	$9.35	$9.16	$9.27	$9.27	18,933
2024-02-21	$9.31	$9.51	$9.19	$9.24	$9.24	61,336
2024-02-20	$9.68	$9.68	$9.32	$9.36	$9.36	19,296
2024-02-16	$9.96	$9.96	$9.55	$9.55	$9.55	15,180
2024-02-15	$9.93	$10.10	$9.84	$9.94	$9.94	46,546
2024-02-14	$9.50	$9.91	$9.50	$9.91	$9.91	26,237
2024-02-13	$9.54	$9.72	$9.45	$9.54	$9.54	41,141
2024-02-12	$9.32	$9.79	$9.31	$9.64	$9.64	29,941
2024-02-09	$9.59	$9.69	$9.37	$9.42	$9.42	47,773
2024-02-08	$9.84	$9.85	$9.54	$9.62	$9.62	37,698
2024-02-07	$9.80	$9.87	$9.65	$9.85	$9.85	30,556
2024-02-06	$9.65	$9.86	$9.62	$9.78	$9.78	47,078
2024-02-05	$9.74	$9.77	$9.48	$9.51	$9.51	63,959
2024-02-02	$9.70	$9.85	$9.70	$9.76	$9.76	33,046
2024-02-01	$9.60	$9.85	$9.54	$9.76	$9.76	33,206
2024-01-31	$9.47	$9.72	$9.43	$9.60	$9.60	35,025
2024-01-30	$9.82	$9.91	$9.37	$9.54	$9.54	47,105
2024-01-29	$10.09	$10.09	$9.85	$9.92	$9.92	33,961
2024-01-26	$9.93	$10.05	$9.93	$10.03	$10.03	43,764
2024-01-25	$10.05	$10.05	$9.95	$10.00	$10.00	35,455
2024-01-24	$9.85	$10.04	$9.80	$9.94	$9.94	71,758
2024-01-23	$9.79	$9.94	$9.58	$9.79	$9.79	64,015
2024-01-22	$9.40	$9.64	$9.20	$9.62	$9.62	57,745
2024-01-19	$9.18	$9.55	$9.18	$9.48	$9.48	52,127
2024-01-18	$9.28	$9.52	$9.27	$9.35	$9.35	49,991
2024-01-17	$9.36	$9.55	$9.19	$9.21	$9.21	71,653
2024-01-16	$9.54	$9.65	$9.52	$9.54	$9.54	41,482
2024-01-12	$9.63	$9.84	$9.52	$9.67	$9.67	58,184
2024-01-11	$9.62	$9.75	$9.48	$9.62	$9.62	59,294
2024-01-10	$9.57	$9.79	$9.47	$9.52	$9.52	76,996
2024-01-09	$9.51	$9.82	$9.51	$9.67	$9.67	60,695
2024-01-08	$9.74	$9.88	$9.64	$9.69	$9.69	48,220
2024-01-05	$9.83	$10.05	$9.76	$9.83	$9.83	68,900
2024-01-04	$9.51	$10.05	$9.51	$9.90	$9.90	63,028
2024-01-03	$9.71	$9.75	$9.49	$9.67	$9.67	110,434
2024-01-02	$9.78	$9.96	$9.72	$9.78	$9.78	61,897
2023-12-29	$9.86	$10.12	$9.86	$9.93	$9.93	117,718
2023-12-28	$9.69	$10.18	$9.69	$9.91	$9.91	156,257
2023-12-27	$9.51	$9.81	$9.34	$9.64	$9.64	64,872
2023-12-26	$9.06	$9.76	$9.00	$9.58	$9.58	89,997
2023-12-22	$9.42	$9.45	$8.81	$9.00	$9.00	222,883
2023-12-21	$9.65	$9.93	$9.65	$9.80	$9.80	135,026
2023-12-20	$9.50	$9.76	$9.44	$9.52	$9.52	91,346
2023-12-19	$9.50	$9.62	$9.32	$9.49	$9.49	53,082
2023-12-18	$9.86	$9.97	$9.44	$9.44	$9.44	35,437
2023-12-15	$9.85	$10.06	$9.73	$9.94	$9.94	158,528
2023-12-14	$10.00	$10.20	$9.86	$9.88	$9.88	90,937
2023-12-13	$9.84	$10.09	$9.74	$10.00	$10.00	76,335
2023-12-12	$9.48	$9.96	$9.48	$9.88	$9.88	96,499
2023-12-11	$9.35	$9.58	$9.30	$9.56	$9.56	67,873
2023-12-08	$9.40	$9.77	$9.26	$9.34	$9.34	92,489
2023-12-07	$9.12	$9.63	$9.05	$9.54	$9.54	117,039
2023-12-06	$8.67	$9.07	$8.67	$8.98	$8.98	89,353
2023-12-05	$8.21	$8.62	$8.21	$8.58	$8.58	73,563
2023-12-04	$8.02	$8.51	$8.02	$8.34	$8.34	107,094
2023-12-01	$7.95	$8.27	$7.95	$8.14	$8.14	85,626
2023-11-30	$8.40	$8.59	$7.80	$8.02	$8.02	1,097,081
2023-11-29	$8.42	$8.70	$8.41	$8.52	$8.52	48,297
2023-11-28	$8.56	$8.71	$8.35	$8.54	$8.54	83,924
2023-11-27	$8.69	$8.87	$8.45	$8.56	$8.56	89,848
2023-11-24	$8.33	$8.76	$8.33	$8.65	$8.65	64,726
2023-11-22	$8.53	$8.68	$8.31	$8.32	$8.32	71,330
2023-11-21	$8.51	$8.76	$8.48	$8.57	$8.57	45,791
2023-11-20	$8.59	$8.75	$8.45	$8.59	$8.59	72,248
2023-11-17	$8.67	$9.00	$8.41	$8.59	$8.59	87,782
2023-11-16	$8.91	$9.19	$8.65	$8.70	$8.70	99,190
2023-11-15	$9.99	$10.11	$8.97	$8.97	$8.97	174,267
2023-11-14	$10.47	$10.47	$9.60	$9.82	$9.82	80,139
2023-11-13	$9.40	$10.90	$9.31	$10.13	$10.13	163,435
2023-11-10	$8.59	$8.86	$8.49	$8.74	$8.74	40,339
2023-11-09	$8.60	$8.69	$8.46	$8.55	$8.55	39,975
2023-11-08	$8.33	$8.74	$8.33	$8.55	$8.55	26,641
2023-11-07	$8.50	$8.50	$8.33	$8.43	$8.43	27,081
2023-11-06	$8.62	$8.62	$8.30	$8.46	$8.46	12,422
2023-11-03	$8.53	$8.58	$8.36	$8.50	$8.50	15,227
2023-11-02	$8.28	$8.41	$8.14	$8.41	$8.41	18,394
2023-11-01	$8.08	$8.40	$8.05	$8.30	$8.30	9,614
2023-10-31	$8.13	$8.34	$8.13	$8.23	$8.23	17,385
2023-10-30	$8.07	$8.17	$8.03	$8.17	$8.17	16,430
2023-10-27	$8.15	$8.20	$8.00	$8.01	$8.01	26,011
2023-10-26	$8.15	$8.36	$8.01	$8.07	$8.07	16,202
2023-10-25	$8.00	$8.20	$8.00	$8.13	$8.13	20,126
2023-10-24	$8.00	$8.32	$8.00	$8.17	$8.17	17,809
2023-10-23	$8.05	$8.38	$8.00	$8.01	$8.01	16,567
2023-10-20	$8.18	$8.35	$8.04	$8.13	$8.13	32,766
2023-10-19	$8.42	$8.62	$8.10	$8.20	$8.20	42,726
2023-10-18	$8.81	$8.87	$8.50	$8.51	$8.51	55,395
2023-10-17	$8.70	$9.00	$8.70	$8.94	$8.94	12,770
2023-10-16	$8.73	$9.07	$8.73	$8.78	$8.78	10,932
2023-10-13	$9.00	$9.00	$8.77	$8.86	$8.86	21,000
2023-10-12	$9.18	$9.19	$8.90	$9.04	$9.04	36,166
2023-10-11	$9.26	$9.40	$9.14	$9.17	$9.17	31,256
2023-10-10	$9.34	$9.52	$9.10	$9.11	$9.11	49,580
2023-10-09	$9.50	$9.50	$9.31	$9.34	$9.34	9,026
2023-10-06	$9.46	$9.61	$9.13	$9.61	$9.61	17,163
2023-10-05	$9.61	$9.68	$9.21	$9.37	$9.37	15,354
2023-10-04	$9.33	$9.55	$9.10	$9.49	$9.49	29,070
2023-10-03	$9.29	$9.50	$9.07	$9.34	$9.34	60,844
2023-10-02	$9.40	$9.52	$9.30	$9.31	$9.31	17,831
2023-09-29	$9.65	$9.86	$9.30	$9.42	$9.42	24,322
2023-09-28	$9.35	$9.81	$9.35	$9.47	$9.47	28,463
2023-09-27	$9.72	$9.83	$9.36	$9.45	$9.45	30,763
2023-09-26	$9.72	$10.00	$9.71	$9.71	$9.71	31,924
2023-09-25	$9.85	$9.99	$9.51	$9.84	$9.84	19,220
2023-09-22	$9.99	$10.11	$9.77	$9.90	$9.90	23,005
2023-09-21	$9.87	$10.00	$9.71	$9.80	$9.80	20,047
2023-09-20	$9.98	$10.07	$9.74	$9.99	$9.99	19,298
2023-09-19	$9.81	$9.98	$9.51	$9.97	$9.97	13,421
2023-09-18	$9.45	$9.88	$9.43	$9.76	$9.76	42,807
2023-09-15	$9.91	$9.98	$9.30	$9.33	$9.33	181,141
2023-09-14	$9.66	$9.94	$9.66	$9.86	$9.86	22,909
2023-09-13	$9.49	$9.70	$9.48	$9.68	$9.68	37,275
2023-09-12	$9.80	$10.05	$9.48	$9.49	$9.49	158,957
2023-09-11	$9.97	$10.05	$9.80	$9.82	$9.82	25,365
2023-09-08	$9.84	$10.00	$9.80	$9.80	$9.80	42,692
2023-09-07	$10.29	$10.29	$9.95	$9.95	$9.95	64,163
2023-09-06	$10.50	$10.51	$10.29	$10.45	$10.45	21,263
2023-09-05	$10.55	$10.60	$10.39	$10.53	$10.53	23,571
2023-09-01	$10.76	$11.01	$10.41	$10.55	$10.55	27,215
2023-08-31	$10.85	$11.00	$10.52	$10.56	$10.56	41,803
2023-08-30	$10.84	$11.04	$10.78	$10.98	$10.98	20,256
2023-08-29	$10.78	$11.03	$10.69	$10.92	$10.92	83,018
2023-08-28	$10.74	$10.74	$10.40	$10.68	$10.68	23,516
2023-08-25	$10.94	$11.01	$10.59	$10.59	$10.59	36,324
2023-08-24	$11.06	$11.12	$10.93	$10.94	$10.94	9,519
2023-08-23	$11.15	$11.30	$10.88	$11.17	$11.17	15,534
2023-08-22	$10.97	$11.35	$10.85	$11.10	$11.10	50,204
2023-08-21	$10.86	$11.07	$10.81	$11.03	$11.03	17,815
2023-08-18	$10.90	$11.04	$10.80	$10.94	$10.94	30,021
2023-08-17	$11.18	$11.18	$10.91	$10.97	$10.97	19,965
2023-08-16	$11.03	$11.17	$10.91	$11.03	$11.03	28,198
2023-08-15	$11.19	$11.41	$11.05	$11.11	$11.11	31,074
2023-08-14	$11.22	$11.33	$11.03	$11.32	$11.32	19,747
2023-08-11	$11.10	$11.42	$11.10	$11.39	$11.39	26,592
2023-08-10	$11.35	$11.61	$11.35	$11.38	$11.38	20,318
2023-08-09	$11.41	$11.41	$11.04	$11.23	$11.23	33,377
2023-08-08	$11.54	$11.58	$11.27	$11.42	$11.42	56,253
2023-08-07	$11.25	$12.17	$11.00	$11.74	$11.74	89,370
2023-08-04	$12.51	$12.67	$12.31	$12.46	$12.46	33,597
2023-08-03	$12.21	$12.72	$12.03	$12.37	$12.37	61,864
2023-08-02	$11.93	$12.29	$11.75	$12.20	$12.20	52,539
2023-08-01	$12.22	$12.32	$12.00	$12.08	$12.08	33,688
2023-07-31	$11.62	$12.49	$11.61	$12.34	$12.34	60,381
2023-07-28	$11.25	$11.67	$11.20	$11.58	$11.58	55,979
2023-07-27	$11.06	$11.28	$11.02	$11.07	$11.07	55,015
2023-07-26	$11.02	$11.24	$11.02	$11.16	$11.16	15,175
2023-07-25	$11.19	$11.24	$11.01	$11.11	$11.11	11,270
2023-07-24	$11.05	$11.11	$10.93	$11.05	$11.05	19,783
2023-07-21	$11.05	$11.24	$10.88	$11.01	$11.01	13,073
2023-07-20	$10.85	$11.04	$10.74	$11.02	$11.02	77,520
2023-07-19	$11.27	$11.27	$10.83	$10.89	$10.89	74,748
2023-07-18	$11.24	$11.24	$10.90	$10.95	$10.95	50,316
2023-07-17	$11.61	$11.65	$11.21	$11.35	$11.35	34,602
2023-07-14	$11.86	$11.96	$11.67	$11.71	$11.71	26,454
2023-07-13	$11.79	$11.98	$11.54	$11.95	$11.95	20,627
2023-07-12	$11.51	$11.96	$11.50	$11.76	$11.76	34,939
2023-07-11	$11.13	$11.45	$11.03	$11.39	$11.39	50,784
2023-07-10	$11.05	$11.29	$10.97	$11.13	$11.13	19,837
2023-07-07	$11.07	$11.24	$10.90	$11.17	$11.17	43,845
2023-07-06	$10.92	$10.99	$10.83	$10.99	$10.99	42,682
2023-07-05	$11.01	$11.05	$10.89	$10.94	$10.94	40,335
2023-07-03	$11.06	$11.35	$10.96	$11.07	$11.07	24,458
2023-06-30	$11.20	$11.41	$10.96	$11.02	$11.02	37,067
2023-06-29	$10.93	$11.24	$10.93	$11.17	$11.17	44,716
2023-06-28	$11.06	$11.19	$10.94	$11.01	$11.01	22,076
2023-06-27	$11.08	$11.22	$10.92	$11.15	$11.15	28,758
2023-06-26	$11.06	$11.24	$10.89	$10.98	$10.98	85,024
2023-06-23	$11.26	$11.26	$10.93	$11.09	$11.09	40,606
2023-06-22	$11.51	$11.51	$11.26	$11.26	$11.26	25,723
2023-06-21	$11.77	$11.77	$11.41	$11.52	$11.52	35,338
2023-06-20	$11.64	$12.08	$11.61	$11.76	$11.76	110,330
2023-06-16	$11.47	$11.76	$11.12	$11.76	$11.76	437,773
2023-06-15	$11.55	$11.58	$11.11	$11.41	$11.41	78,721
2023-06-14	$11.55	$11.65	$11.33	$11.47	$11.47	34,412
2023-06-13	$11.45	$11.63	$11.34	$11.46	$11.46	55,295
2023-06-12	$11.50	$11.72	$11.29	$11.33	$11.33	36,806
2023-06-09	$11.71	$11.71	$11.48	$11.52	$11.52	34,952
2023-06-08	$11.71	$11.90	$11.68	$11.69	$11.69	37,240
2023-06-07	$11.67	$11.85	$11.62	$11.74	$11.74	25,485
2023-06-06	$11.60	$11.92	$11.40	$11.77	$11.77	55,991
2023-06-05	$11.83	$11.83	$11.50	$11.68	$11.68	37,939
2023-06-02	$11.64	$12.06	$11.63	$11.87	$11.87	54,499
2023-06-01	$11.43	$11.64	$11.23	$11.50	$11.50	34,558
2023-05-31	$11.31	$11.47	$11.12	$11.32	$11.32	97,694
2023-05-30	$11.64	$11.81	$11.35	$11.42	$11.42	42,263
2023-05-26	$11.67	$11.82	$11.48	$11.70	$11.70	49,327
2023-05-25	$11.83	$11.83	$11.43	$11.52	$11.52	54,988
2023-05-24	$11.60	$11.94	$11.60	$11.86	$11.86	42,028
2023-05-23	$12.35	$12.35	$11.70	$11.77	$11.77	40,893
2023-05-22	$12.20	$12.26	$11.83	$11.88	$11.88	46,838
2023-05-19	$12.44	$12.50	$12.22	$12.26	$12.26	41,071
2023-05-18	$12.40	$12.59	$12.28	$12.34	$12.34	41,356
2023-05-17	$12.59	$12.64	$12.35	$12.47	$12.47	53,223
2023-05-16	$12.26	$13.12	$12.26	$12.70	$12.70	55,182
2023-05-15	$13.20	$13.46	$12.47	$12.68	$12.68	169,221
2023-05-12	$13.70	$13.75	$13.38	$13.55	$13.55	22,895
2023-05-11	$13.67	$13.90	$13.67	$13.81	$13.81	16,060
2023-05-10	$13.77	$13.89	$13.65	$13.78	$13.78	21,489
2023-05-09	$13.52	$14.00	$13.52	$13.89	$13.89	20,115
2023-05-08	$13.77	$13.91	$13.53	$13.79	$13.79	9,902
2023-05-05	$13.50	$13.90	$13.42	$13.85	$13.85	20,387
2023-05-04	$13.55	$13.64	$13.25	$13.49	$13.49	18,057
2023-05-03	$13.25	$13.54	$13.25	$13.47	$13.47	11,724
2023-05-02	$13.24	$13.42	$13.24	$13.42	$13.42	19,553
2023-05-01	$13.40	$13.41	$13.27	$13.35	$13.35	6,575
2023-04-28	$13.13	$13.41	$13.13	$13.26	$13.26	50,625
2023-04-27	$13.34	$13.34	$13.18	$13.24	$13.24	24,490
2023-04-26	$13.64	$13.64	$13.20	$13.27	$13.27	27,098
2023-04-25	$13.55	$13.79	$13.34	$13.47	$13.47	32,773
2023-04-24	$13.75	$13.78	$13.58	$13.66	$13.66	13,236
2023-04-21	$13.75	$13.95	$13.67	$13.84	$13.84	17,269
2023-04-20	$13.99	$13.99	$13.63	$13.87	$13.87	28,398
2023-04-19	$13.88	$14.17	$13.81	$13.95	$13.95	21,138
2023-04-18	$14.15	$14.24	$13.86	$14.02	$14.02	12,650
2023-04-17	$14.15	$14.42	$13.90	$14.03	$14.03	23,236
2023-04-14	$14.06	$14.26	$13.90	$14.03	$14.03	18,851
2023-04-13	$14.30	$14.39	$14.11	$14.11	$14.11	16,767
2023-04-12	$14.26	$14.38	$14.05	$14.15	$14.15	13,795
2023-04-11	$14.15	$14.41	$14.15	$14.20	$14.20	7,338
2023-04-10	$14.16	$14.55	$14.03	$14.33	$14.33	33,841
2023-04-06	$14.19	$14.61	$14.07	$14.27	$14.27	12,378
2023-04-05	$14.13	$14.41	$14.05	$14.26	$14.26	8,674
2023-04-04	$14.43	$14.65	$14.28	$14.44	$14.44	39,247
2023-04-03	$14.62	$14.78	$14.19	$14.50	$14.50	20,897
2023-03-31	$14.36	$14.73	$14.20	$14.73	$14.73	35,830
2023-03-30	$14.02	$14.48	$14.00	$14.32	$14.32	50,811
2023-03-29	$13.91	$14.11	$13.84	$13.87	$13.87	11,770
2023-03-28	$14.23	$14.23	$13.77	$13.88	$13.88	27,797
2023-03-27	$13.56	$14.22	$13.56	$14.22	$14.22	28,023
2023-03-24	$13.91	$14.00	$13.55	$13.62	$13.62	58,756
2023-03-23	$14.37	$14.60	$13.91	$13.98	$13.98	78,312
2023-03-22	$14.14	$14.36	$14.02	$14.13	$14.13	25,047
2023-03-21	$14.20	$14.29	$13.96	$14.05	$14.05	22,263
2023-03-20	$13.90	$14.21	$13.73	$14.14	$14.14	26,253
2023-03-17	$14.04	$14.26	$13.70	$13.93	$13.93	130,589
2023-03-16	$14.08	$14.32	$14.06	$14.06	$14.06	26,526
2023-03-15	$14.18	$14.55	$14.18	$14.24	$14.24	48,682
2023-03-14	$14.19	$14.53	$14.12	$14.30	$14.30	18,556
2023-03-13	$14.36	$14.40	$14.08	$14.17	$14.17	25,390
2023-03-10	$14.46	$14.56	$14.24	$14.27	$14.27	31,418
2023-03-09	$14.38	$15.01	$14.38	$14.50	$14.50	58,011
2023-03-08	$14.22	$14.52	$14.22	$14.52	$14.52	17,691
2023-03-07	$14.60	$14.62	$14.24	$14.35	$14.35	25,328
2023-03-06	$14.81	$14.90	$14.56	$14.60	$14.60	35,668
2023-03-03	$14.77	$15.01	$14.73	$14.95	$14.95	33,933
2023-03-02	$14.59	$14.85	$14.59	$14.73	$14.73	11,089
2023-03-01	$14.72	$14.72	$14.31	$14.68	$14.68	46,446
2023-02-28	$14.25	$14.49	$14.06	$14.32	$14.32	75,291
2023-02-27	$14.58	$14.58	$14.25	$14.27	$14.27	35,517
2023-02-24	$14.54	$14.94	$14.20	$14.42	$14.42	63,524
2023-02-23	$15.13	$15.13	$14.71	$14.93	$14.93	33,937
2023-02-22	$15.25	$15.25	$14.51	$14.90	$14.90	36,941
2023-02-21	$15.43	$15.43	$14.42	$15.10	$15.10	68,399
2023-02-17	$15.51	$15.62	$15.50	$15.51	$15.51	85,363
2023-02-16	$15.60	$15.85	$15.50	$15.63	$15.63	41,642
2023-02-15	$15.54	$15.67	$15.50	$15.63	$15.63	22,256
2023-02-14	$15.55	$16.04	$15.55	$15.85	$15.85	41,669
2023-02-13	$15.88	$16.02	$15.63	$15.80	$15.80	34,700
2023-02-10	$15.80	$15.89	$15.55	$15.72	$15.72	31,269
2023-02-09	$16.40	$16.46	$15.82	$16.04	$16.04	35,639
2023-02-08	$16.07	$16.21	$15.75	$15.99	$15.99	19,954
2023-02-07	$16.03	$16.48	$15.68	$16.14	$16.14	39,019
2023-02-06	$15.56	$16.14	$15.34	$15.83	$15.83	41,083
2023-02-03	$16.15	$16.17	$15.71	$15.79	$15.79	25,583
2023-02-02	$16.50	$16.50	$16.06	$16.40	$16.40	34,767
2023-02-01	$16.34	$17.25	$16.29	$16.48	$16.48	49,521
2023-01-31	$15.70	$16.42	$15.50	$16.12	$16.12	124,311
2023-01-30	$15.75	$16.07	$15.57	$15.75	$15.75	28,321
2023-01-27	$16.35	$16.56	$16.09	$16.15	$16.15	31,780
2023-01-26	$15.83	$16.60	$15.61	$16.45	$16.45	48,303
2023-01-25	$15.47	$15.66	$15.30	$15.64	$15.64	25,382
2023-01-24	$15.37	$15.67	$15.37	$15.57	$15.57	23,068
2023-01-23	$15.74	$15.92	$15.50	$15.53	$15.53	31,720
2023-01-20	$15.76	$15.77	$15.43	$15.61	$15.61	25,529
2023-01-19	$15.65	$15.65	$15.34	$15.53	$15.53	136,247
2023-01-18	$15.57	$15.60	$15.43	$15.49	$15.49	31,460
2023-01-17	$15.61	$16.00	$15.29	$15.48	$15.48	69,878
2023-01-13	$15.39	$15.88	$15.26	$15.83	$15.83	38,323
2023-01-12	$15.58	$15.58	$15.18	$15.29	$15.29	17,834
2023-01-11	$15.26	$15.70	$15.14	$15.61	$15.61	40,265
2023-01-10	$15.16	$15.50	$15.11	$15.27	$15.27	35,795
2023-01-09	$15.21	$15.49	$15.02	$15.11	$15.11	52,149
2023-01-06	$15.08	$15.30	$14.80	$15.17	$15.17	33,157
2023-01-05	$14.74	$15.39	$14.74	$15.11	$15.11	45,351
2023-01-04	$14.59	$15.00	$14.39	$15.00	$15.00	73,800
2023-01-03	$13.94	$14.43	$13.67	$14.29	$14.29	56,970
2022-12-30	$13.43	$13.95	$13.29	$13.71	$13.71	122,854
2022-12-29	$13.43	$13.55	$13.30	$13.55	$13.55	21,476
2022-12-28	$13.70	$13.70	$13.20	$13.31	$13.31	96,673
2022-12-27	$13.73	$13.90	$13.50	$13.77	$13.77	70,674
2022-12-23	$13.55	$13.67	$13.46	$13.49	$13.49	20,525
2022-12-22	$13.66	$13.72	$13.30	$13.64	$13.64	41,653
2022-12-21	$13.69	$13.90	$13.51	$13.68	$13.68	54,745
2022-12-20	$13.57	$13.89	$13.50	$13.63	$13.63	51,603
2022-12-19	$13.73	$13.75	$13.39	$13.75	$13.75	70,218
2022-12-16	$13.71	$13.79	$13.08	$13.72	$13.72	429,961
2022-12-15	$14.25	$14.35	$13.41	$13.59	$13.59	147,611
2022-12-14	$14.46	$14.63	$14.21	$14.31	$14.31	72,951
2022-12-13	$14.98	$15.00	$14.32	$14.48	$14.48	86,919
2022-12-12	$14.97	$15.00	$14.30	$14.70	$14.70	108,583
2022-12-09	$14.85	$15.16	$14.63	$15.01	$15.01	80,126
2022-12-08	$14.85	$15.13	$14.57	$14.84	$14.84	154,274
2022-12-07	$14.32	$14.81	$14.01	$14.54	$14.54	54,900
2022-12-06	$15.08	$15.08	$14.17	$14.79	$14.79	75,108
2022-12-05	$15.20	$15.36	$14.75	$14.86	$14.86	59,087
2022-12-02	$14.71	$15.11	$14.57	$15.05	$15.05	85,034
2022-12-01	$14.74	$15.29	$14.48	$14.80	$14.80	66,058
2022-11-30	$14.37	$14.86	$14.22	$14.78	$14.78	122,590
2022-11-29	$14.23	$14.23	$13.80	$13.95	$13.95	85,258
2022-11-28	$13.89	$14.09	$13.80	$13.90	$13.90	35,538
2022-11-25	$14.10	$14.23	$13.85	$14.00	$14.00	52,363
2022-11-23	$14.10	$14.45	$13.86	$14.28	$14.28	39,932
2022-11-22	$13.79	$13.97	$13.71	$13.95	$13.95	30,733
2022-11-21	$14.07	$14.27	$13.92	$14.03	$14.03	39,264
2022-11-18	$14.34	$14.51	$13.94	$14.08	$14.08	50,257
2022-11-17	$13.70	$14.64	$13.70	$14.47	$14.47	38,441
2022-11-16	$14.20	$14.20	$13.64	$13.92	$13.92	81,482
2022-11-15	$14.45	$14.93	$14.10	$14.24	$14.24	73,634
2022-11-14	$15.50	$15.50	$13.22	$14.37	$14.37	380,055
2022-11-11	$15.34	$16.00	$15.27	$15.96	$15.96	379,994
2022-11-10	$14.92	$15.26	$14.75	$14.85	$14.85	39,827
2022-11-09	$14.85	$14.85	$14.42	$14.48	$14.48	31,047
2022-11-08	$15.29	$15.32	$14.85	$14.88	$14.88	28,666
2022-11-07	$15.88	$15.88	$15.28	$15.33	$15.33	78,509
2022-11-04	$15.40	$15.68	$15.16	$15.67	$15.67	36,364
2022-11-03	$14.68	$15.10	$14.68	$14.86	$14.86	37,800
2022-11-02	$14.84	$15.26	$14.12	$14.80	$14.80	61,158
2022-11-01	$14.71	$14.75	$14.24	$14.54	$14.54	37,904
2022-10-31	$14.01	$14.52	$14.01	$14.16	$14.16	65,151
2022-10-28	$14.20	$14.53	$14.19	$14.35	$14.35	52,089
2022-10-27	$14.90	$15.03	$14.50	$14.60	$14.60	46,414
2022-10-26	$14.71	$15.33	$14.54	$15.04	$15.04	313,945
2022-10-25	$14.63	$14.83	$14.51	$14.69	$14.69	59,345
2022-10-24	$15.50	$15.51	$14.30	$14.51	$14.51	233,756
2022-10-21	$15.39	$15.90	$15.20	$15.90	$15.90	58,526
2022-10-20	$15.48	$15.92	$15.21	$15.33	$15.33	24,642
2022-10-19	$15.79	$15.79	$15.20	$15.35	$15.35	37,099
2022-10-18	$15.99	$16.00	$15.73	$16.00	$16.00	64,482
2022-10-17	$15.94	$16.00	$15.80	$16.00	$16.00	89,892
2022-10-14	$16.03	$16.17	$15.41	$15.62	$15.62	29,028
2022-10-13	$15.29	$15.98	$15.10	$15.81	$15.81	46,897
2022-10-12	$15.65	$15.81	$15.30	$15.50	$15.50	39,780
2022-10-11	$16.55	$16.55	$15.74	$15.75	$15.75	63,692
2022-10-10	$16.24	$17.00	$16.01	$16.82	$16.82	60,290
2022-10-07	$16.94	$16.94	$16.45	$16.46	$16.46	27,521
2022-10-06	$16.92	$17.20	$16.72	$17.06	$17.06	41,837
2022-10-05	$17.16	$17.38	$16.52	$16.84	$16.84	34,885
2022-10-04	$16.80	$17.50	$16.80	$17.25	$17.25	68,919
2022-10-03	$16.12	$16.77	$16.11	$16.68	$16.68	46,848
2022-09-30	$16.12	$16.40	$15.84	$16.07	$16.07	42,541
2022-09-29	$16.52	$16.75	$16.18	$16.26	$16.26	103,340
2022-09-28	$16.75	$16.97	$16.66	$16.87	$16.87	40,304
2022-09-27	$16.75	$17.06	$16.67	$17.01	$17.01	70,449
2022-09-26	$17.14	$17.36	$16.59	$16.59	$16.59	49,299
2022-09-23	$17.33	$17.33	$16.78	$17.14	$17.14	92,672
2022-09-22	$17.72	$17.80	$17.38	$17.50	$17.50	56,585
2022-09-21	$17.47	$17.67	$17.19	$17.54	$17.54	58,092
2022-09-20	$17.25	$17.71	$17.25	$17.66	$17.66	51,164
2022-09-19	$17.19	$17.43	$16.90	$17.39	$17.39	36,197
2022-09-16	$17.34	$17.64	$17.08	$17.34	$17.34	126,965
2022-09-15	$16.80	$17.72	$16.80	$17.42	$17.42	75,577
2022-09-14	$17.06	$17.14	$16.73	$16.88	$16.88	59,856
2022-09-13	$17.04	$17.19	$16.70	$17.06	$17.06	73,940
2022-09-12	$17.49	$17.63	$17.41	$17.48	$17.48	41,920
2022-09-09	$17.83	$18.00	$17.46	$17.52	$17.52	65,721
2022-09-08	$17.67	$17.86	$17.47	$17.80	$17.80	70,802
2022-09-07	$17.23	$17.82	$17.19	$17.76	$17.76	154,321
2022-09-06	$17.73	$17.73	$17.07	$17.24	$17.24	85,122
2022-09-02	$17.80	$18.01	$17.66	$17.78	$17.78	83,489
2022-09-01	$17.56	$17.87	$17.46	$17.78	$17.78	81,217
2022-08-31	$17.36	$17.91	$17.36	$17.82	$17.82	105,925
2022-08-30	$17.67	$17.67	$16.79	$17.11	$17.11	107,538
2022-08-29	$17.63	$17.95	$17.40	$17.50	$17.50	112,221
2022-08-26	$18.21	$18.21	$17.60	$17.63	$17.63	133,460
2022-08-25	$17.90	$18.26	$17.52	$18.09	$18.09	217,182
2022-08-24	$17.25	$18.12	$17.25	$17.69	$17.69	83,605
2022-08-23	$17.59	$17.80	$17.41	$17.50	$17.50	90,120
2022-08-22	$17.52	$18.21	$16.52	$17.66	$17.66	161,071
2022-08-19	$17.78	$17.87	$17.41	$17.71	$17.71	111,564
2022-08-18	$17.40	$18.16	$17.37	$17.90	$17.90	154,773
2022-08-17	$17.74	$18.15	$17.41	$17.55	$17.55	117,984
2022-08-16	$17.71	$18.30	$17.69	$17.83	$17.83	85,230
2022-08-15	$17.63	$18.25	$17.48	$18.03	$18.03	103,832
2022-08-12	$17.50	$18.15	$17.50	$17.75	$17.75	150,787
2022-08-11	$17.35	$17.76	$17.10	$17.74	$17.74	399,963
2022-08-10	$17.20	$17.68	$17.02	$17.13	$17.13	69,443
2022-08-09	$17.24	$17.65	$16.83	$17.35	$17.35	121,893
2022-08-08	$17.04	$17.64	$16.85	$17.27	$17.27	149,249
2022-08-05	$16.38	$16.74	$16.28	$16.70	$16.70	75,691
2022-08-04	$16.67	$16.93	$16.56	$16.66	$16.66	88,203
2022-08-03	$16.06	$16.49	$16.04	$16.42	$16.42	58,152
2022-08-02	$15.54	$16.08	$15.23	$16.06	$16.06	121,199
2022-08-01	$16.30	$16.44	$15.42	$15.65	$15.65	151,870
2022-07-29	$15.98	$16.97	$15.98	$16.50	$16.50	234,898
2022-07-28	$16.06	$16.45	$15.82	$16.45	$16.45	64,649
2022-07-27	$15.87	$16.31	$15.85	$16.17	$16.17	72,670
2022-07-26	$16.38	$16.38	$15.65	$15.77	$15.77	90,498
2022-07-25	$16.26	$16.44	$15.98	$16.31	$16.31	77,801
2022-07-22	$16.50	$16.50	$15.94	$16.14	$16.14	87,146
2022-07-21	$16.18	$16.61	$16.16	$16.61	$16.61	66,271
2022-07-20	$16.22	$16.44	$15.97	$16.11	$16.11	55,283
2022-07-19	$16.16	$16.45	$16.03	$16.17	$16.17	44,016
2022-07-18	$15.79	$16.37	$15.77	$16.04	$16.04	133,594
2022-07-15	$15.46	$15.58	$15.10	$15.37	$15.37	96,662
2022-07-14	$15.85	$15.85	$15.28	$15.55	$15.55	136,567
2022-07-13	$15.71	$16.14	$15.71	$15.98	$15.98	119,605
2022-07-12	$15.48	$16.13	$15.26	$16.03	$16.03	101,008
2022-07-11	$15.79	$15.97	$15.40	$15.52	$15.52	75,415
2022-07-08	$16.60	$16.60	$16.08	$16.27	$16.27	107,448
2022-07-07	$15.73	$16.70	$15.68	$16.67	$16.67	162,028
2022-07-06	$15.53	$15.73	$15.11	$15.70	$15.70	69,053
2022-07-05	$16.11	$16.19	$15.31	$15.53	$15.53	210,608
2022-07-01	$16.37	$16.80	$16.10	$16.37	$16.37	58,861
2022-06-30	$15.87	$16.65	$15.37	$16.57	$16.57	246,808
2022-06-29	$16.26	$16.40	$15.90	$16.06	$16.06	84,623
2022-06-28	$16.37	$16.52	$16.08	$16.32	$16.32	69,059
2022-06-27	$17.08	$17.14	$16.16	$16.19	$16.19	81,108
2022-06-24	$16.00	$16.89	$15.76	$16.87	$16.87	220,848
2022-06-23	$16.23	$16.49	$15.63	$15.69	$15.69	68,569
2022-06-22	$15.05	$16.22	$15.05	$16.00	$16.00	171,241
2022-06-21	$15.34	$15.87	$15.26	$15.41	$15.41	133,866
2022-06-17	$15.27	$15.30	$14.79	$15.15	$15.15	338,013
2022-06-16	$15.17	$15.17	$14.21	$14.96	$14.96	121,118
2022-06-15	$15.21	$15.61	$14.93	$15.55	$15.55	131,533
2022-06-14	$14.78	$15.10	$14.44	$14.95	$14.95	114,887
2022-06-13	$14.85	$15.00	$14.27	$14.47	$14.47	112,945
2022-06-10	$15.63	$15.70	$15.12	$15.14	$15.14	95,998
2022-06-09	$15.78	$15.78	$15.29	$15.60	$15.60	134,261
2022-06-08	$15.30	$16.04	$15.30	$16.02	$16.02	174,363
2022-06-07	$14.81	$15.20	$14.80	$15.18	$15.18	91,280
2022-06-06	$15.00	$15.24	$14.70	$14.95	$14.95	136,957
2022-06-03	$14.49	$14.80	$14.35	$14.65	$14.65	161,894
2022-06-02	$14.36	$14.70	$14.31	$14.59	$14.59	63,361
2022-06-01	$14.61	$14.74	$14.20	$14.32	$14.32	90,720
2022-05-31	$14.42	$14.60	$13.98	$14.45	$14.45	236,735
2022-05-27	$14.50	$14.50	$13.85	$14.18	$14.18	223,596
2022-05-26	$14.01	$14.53	$13.88	$14.50	$14.50	99,882
2022-05-25	$13.90	$14.03	$13.75	$13.86	$13.86	112,659
2022-05-24	$14.10	$14.19	$13.60	$13.73	$13.73	146,703
2022-05-23	$14.59	$14.62	$14.00	$14.18	$14.18	90,952
2022-05-20	$14.80	$14.93	$14.16	$14.64	$14.64	62,912
2022-05-19	$14.28	$14.97	$14.28	$14.60	$14.60	177,119
2022-05-18	$14.35	$14.73	$14.12	$14.35	$14.35	241,812
2022-05-17	$15.10	$15.60	$14.59	$14.61	$14.61	230,113
2022-05-16	$14.21	$15.00	$13.92	$14.63	$14.63	165,717
2022-05-13	$14.14	$14.77	$14.09	$14.44	$14.44	234,965
2022-05-12	$13.69	$14.22	$13.41	$13.91	$13.91	223,529
2022-05-11	$13.90	$14.35	$13.56	$13.77	$13.77	209,863
2022-05-10	$13.44	$14.33	$13.44	$13.71	$13.71	186,340
2022-05-09	$13.95	$14.08	$13.26	$13.32	$13.32	263,511
2022-05-06	$14.96	$15.01	$14.06	$14.14	$14.14	134,244
2022-05-05	$15.55	$15.55	$14.99	$15.15	$15.15	110,173
2022-05-04	$15.25	$16.06	$15.16	$15.99	$15.99	113,115
2022-05-03	$15.71	$15.81	$15.30	$15.64	$15.64	120,515
2022-05-02	$15.32	$15.81	$15.07	$15.71	$15.71	112,513
2022-04-29	$15.39	$15.89	$15.39	$15.48	$15.48	128,850
2022-04-28	$14.81	$14.81	$14.20	$14.75	$14.75	149,745
2022-04-27	$14.58	$14.94	$14.29	$14.61	$14.61	145,262
2022-04-26	$14.54	$14.72	$14.14	$14.36	$14.36	137,988
2022-04-25	$14.18	$14.90	$14.18	$14.63	$14.63	357,319
2022-04-22	$14.37	$15.16	$14.05	$14.19	$14.19	437,040
2022-04-21	$15.92	$16.18	$13.97	$14.25	$14.25	1,152,109
2022-04-20	$16.69	$16.69	$15.75	$15.83	$15.83	427,952
2022-04-19	$17.25	$17.25	$16.20	$16.67	$16.67	666,816
2022-04-18	$18.08	$18.20	$17.23	$17.44	$17.44	364,997
2022-04-14	$18.79	$18.79	$18.13	$18.34	$18.34	187,478
2022-04-13	$18.65	$19.77	$17.90	$18.86	$18.86	540,070
2022-04-12	$19.47	$19.96	$18.73	$19.01	$19.01	527,890
2022-04-11	$18.76	$19.74	$18.76	$19.14	$19.14	383,854
2022-04-08	$19.29	$20.02	$18.86	$19.03	$19.03	398,819
2022-04-07	$18.50	$19.54	$18.29	$19.34	$19.34	441,916
2022-04-06	$18.28	$18.87	$18.02	$18.69	$18.69	496,981
2022-04-05	$18.12	$18.75	$17.82	$18.43	$18.43	307,748
2022-04-04	$17.69	$18.58	$17.34	$18.21	$18.21	389,394
2022-04-01	$17.56	$17.89	$16.60	$17.45	$17.45	522,217
2022-03-31	$16.16	$17.46	$15.98	$16.82	$16.82	376,143
2022-03-30	$15.71	$16.88	$15.68	$16.26	$16.26	451,848
2022-03-29	$16.23	$16.36	$15.75	$15.84	$15.84	182,530
2022-03-28	$15.79	$16.14	$15.11	$15.78	$15.78	421,186
2022-03-25	$16.28	$16.50	$15.37	$15.57	$15.57	387,602
2022-03-24	$16.61	$16.98	$15.86	$16.78	$16.78	356,093
2022-03-23	$16.05	$17.28	$15.92	$16.76	$16.76	534,630
2022-03-22	$16.58	$16.94	$16.10	$16.30	$16.30	320,898
2022-03-21	$16.46	$16.71	$15.83	$16.03	$16.03	297,796
2022-03-18	$15.70	$16.99	$15.69	$16.97	$16.97	547,042
2022-03-17	$15.61	$15.79	$14.46	$15.66	$15.66	706,628
2022-03-16	$15.05	$16.36	$13.95	$15.99	$15.99	1,364,475
2022-03-15	$13.66	$14.26	$12.87	$13.53	$13.53	730,225
2022-03-14	$14.31	$15.27	$13.81	$13.94	$13.94	823,969
2022-03-11	$17.10	$17.10	$14.90	$14.90	$14.90	810,049
2022-03-10	$17.54	$17.68	$16.59	$17.06	$17.06	684,832
2022-03-09	$17.18	$18.29	$17.10	$18.11	$18.11	252,975
2022-03-08	$16.71	$17.07	$16.33	$16.77	$16.77	399,443
2022-03-07	$17.99	$18.53	$16.62	$16.70	$16.70	765,918
2022-03-04	$17.49	$18.13	$17.39	$18.00	$18.00	380,526
2022-03-03	$18.07	$18.72	$17.51	$17.64	$17.64	521,379
2022-03-02	$18.82	$19.05	$17.78	$17.99	$17.99	536,409
2022-03-01	$18.36	$19.35	$18.36	$18.87	$18.87	268,831
2022-02-28	$17.57	$19.18	$17.57	$18.34	$18.34	413,735
2022-02-25	$18.33	$18.78	$17.92	$18.03	$18.03	448,365
2022-02-24	$17.80	$18.54	$17.54	$18.49	$18.49	502,834
2022-02-23	$17.97	$18.84	$17.92	$18.61	$18.61	268,219
2022-02-22	$17.90	$18.38	$16.88	$17.96	$17.96	473,675
2022-02-18	$18.81	$19.12	$18.42	$18.51	$18.51	321,800
2022-02-17	$18.78	$19.85	$18.78	$19.13	$19.13	314,418
2022-02-16	$19.28	$19.41	$18.89	$18.93	$18.93	352,582
2022-02-15	$18.39	$19.61	$18.35	$19.46	$19.46	250,247
2022-02-14	$18.31	$18.61	$18.06	$18.11	$18.11	166,886
2022-02-11	$18.66	$19.21	$18.22	$18.42	$18.42	227,301
2022-02-10	$18.79	$19.61	$18.37	$18.69	$18.69	239,443
2022-02-09	$18.35	$19.33	$18.31	$19.09	$19.09	245,867
2022-02-08	$17.56	$18.48	$17.53	$18.29	$18.29	256,013
2022-02-07	$17.83	$18.23	$17.59	$17.61	$17.61	286,532
2022-02-04	$17.54	$18.03	$17.54	$17.83	$17.83	187,894
2022-02-03	$17.47	$18.37	$17.40	$17.44	$17.44	228,915
2022-02-02	$18.37	$18.54	$17.75	$17.80	$17.80	213,754
2022-02-01	$18.08	$18.62	$17.98	$18.27	$18.27	231,179
2022-01-31	$17.02	$18.36	$16.92	$18.20	$18.20	386,519
2022-01-28	$16.48	$16.83	$16.16	$16.68	$16.68	260,343
2022-01-27	$17.48	$17.70	$16.47	$16.55	$16.55	360,525
2022-01-26	$17.66	$18.27	$17.57	$17.59	$17.59	335,738
2022-01-25	$17.44	$17.85	$17.31	$17.61	$17.61	226,234
2022-01-24	$16.97	$18.05	$16.84	$17.53	$17.53	576,095
2022-01-21	$17.54	$18.09	$17.26	$17.41	$17.41	267,321
2022-01-20	$17.83	$18.35	$17.43	$17.45	$17.45	225,862
2022-01-19	$17.19	$17.78	$17.15	$17.34	$17.34	204,027
2022-01-18	$16.81	$17.90	$16.81	$17.12	$17.12	246,872
2022-01-14	$16.94	$17.47	$16.83	$17.18	$17.18	212,519
2022-01-13	$17.33	$17.67	$16.94	$16.97	$16.97	214,595
2022-01-12	$17.28	$17.55	$17.19	$17.39	$17.39	262,947
2022-01-11	$16.68	$17.56	$16.68	$16.98	$16.98	277,298
2022-01-10	$16.52	$16.75	$16.20	$16.67	$16.67	187,599
2022-01-07	$16.57	$17.14	$16.45	$16.46	$16.46	247,124
2022-01-06	$16.35	$16.85	$16.22	$16.47	$16.47	203,255
2022-01-05	$15.96	$17.00	$15.96	$16.24	$16.24	306,588
2022-01-04	$16.59	$16.71	$15.94	$16.06	$16.06	343,165
2022-01-03	$16.28	$17.07	$16.15	$16.70	$16.70	210,071
2021-12-31	$16.01	$16.88	$15.93	$16.28	$16.28	327,169
2021-12-30	$15.16	$16.36	$15.13	$16.13	$16.13	291,654
2021-12-29	$15.24	$15.30	$14.94	$15.13	$15.13	271,915
2021-12-28	$15.76	$15.76	$15.30	$15.37	$15.37	187,462
2021-12-27	$16.11	$16.45	$15.65	$15.83	$15.83	201,968
2021-12-23	$16.05	$16.16	$15.72	$16.09	$16.09	110,349
2021-12-22	$16.33	$16.64	$16.01	$16.12	$16.12	223,716
2021-12-21	$16.12	$16.72	$16.01	$16.57	$16.57	167,058
2021-12-20	$16.05	$16.15	$15.58	$15.89	$15.89	151,686
2021-12-17	$16.29	$16.60	$16.02	$16.31	$16.31	873,657
2021-12-16	$16.39	$16.81	$16.20	$16.54	$16.54	395,114
2021-12-15	$16.14	$16.50	$16.14	$16.39	$16.39	411,176
2021-12-14	$16.38	$16.95	$16.08	$16.35	$16.35	437,086
2021-12-13	$17.12	$17.20	$16.27	$16.66	$16.66	417,493
2021-12-10	$17.10	$17.66	$16.81	$17.32	$17.32	360,752
2021-12-09	$17.36	$17.73	$16.91	$17.12	$17.12	357,376
2021-12-08	$16.19	$17.65	$15.96	$17.38	$17.38	368,592
2021-12-07	$15.81	$16.71	$15.81	$16.34	$16.34	332,369
2021-12-06	$15.23	$15.76	$14.64	$15.60	$15.60	476,472
2021-12-03	$16.13	$16.13	$15.00	$15.30	$15.30	758,024
2021-12-02	$16.44	$16.57	$16.03	$16.24	$16.24	365,377
2021-12-01	$17.10	$17.15	$16.22	$16.24	$16.24	461,423
2021-11-30	$17.20	$17.29	$16.64	$16.87	$16.87	340,543
2021-11-29	$16.73	$17.26	$16.30	$17.20	$17.20	394,128
2021-11-26	$17.00	$17.20	$16.39	$16.75	$16.75	425,484
2021-11-24	$17.48	$17.48	$17.06	$17.23	$17.23	127,915
2021-11-23	$17.59	$17.78	$17.37	$17.58	$17.58	164,618
2021-11-22	$17.91	$18.08	$17.21	$17.61	$17.61	214,628
2021-11-19	$17.66	$18.05	$17.48	$17.86	$17.86	364,552
2021-11-18	$17.61	$18.04	$17.18	$17.68	$17.68	428,241
2021-11-17	$17.69	$18.30	$17.52	$18.16	$18.16	531,349
2021-11-16	$18.92	$18.92	$17.01	$17.53	$17.53	1,249,654
2021-11-15	$21.80	$22.02	$18.11	$18.49	$18.49	1,239,119
2021-11-12	$21.49	$21.68	$21.22	$21.57	$21.57	217,017
2021-11-11	$21.00	$21.90	$20.84	$21.55	$21.55	306,969
2021-11-10	$20.30	$20.99	$20.28	$20.63	$20.63	197,450
2021-11-09	$20.66	$20.75	$20.30	$20.33	$20.33	123,814
2021-11-08	$20.84	$20.97	$20.57	$20.60	$20.60	112,307
2021-11-05	$20.77	$20.88	$20.36	$20.67	$20.67	208,855
2021-11-04	$21.33	$21.50	$20.73	$20.80	$20.80	190,045
2021-11-03	$21.14	$21.33	$20.85	$21.27	$21.27	153,678
2021-11-02	$20.78	$21.06	$20.62	$20.97	$20.97	185,865
2021-11-01	$20.30	$21.19	$20.30	$20.98	$20.98	96,979
2021-10-29	$20.70	$21.16	$20.26	$20.26	$20.26	205,403
2021-10-28	$20.91	$21.25	$20.87	$20.88	$20.88	87,380
2021-10-27	$20.76	$21.30	$20.76	$21.05	$21.05	148,533
2021-10-26	$21.39	$21.59	$20.69	$20.91	$20.91	231,977
2021-10-25	$21.64	$21.82	$21.11	$21.47	$21.47	169,245
2021-10-22	$22.52	$22.71	$21.42	$21.42	$21.42	225,540
2021-10-21	$22.35	$22.66	$22.32	$22.60	$22.60	155,325
2021-10-20	$22.24	$22.61	$22.05	$22.58	$22.58	208,461
2021-10-19	$21.99	$22.17	$21.78	$22.04	$22.04	175,165
2021-10-18	$21.08	$22.01	$21.02	$21.67	$21.67	210,511
2021-10-15	$21.69	$21.69	$21.16	$21.20	$21.20	121,086
2021-10-14	$21.81	$22.01	$21.34	$21.50	$21.50	133,608
2021-10-13	$21.93	$22.30	$21.90	$21.98	$21.98	131,150
2021-10-12	$21.77	$21.98	$21.45	$21.77	$21.77	326,841
2021-10-11	$22.13	$22.18	$21.68	$21.76	$21.76	285,716
2021-10-08	$21.17	$22.23	$21.17	$21.75	$21.75	512,123
2021-10-07	$21.07	$21.62	$21.00	$21.17	$21.17	241,451
2021-10-06	$20.46	$20.89	$20.33	$20.62	$20.62	170,734
2021-10-05	$20.11	$20.77	$20.09	$20.69	$20.69	197,112
2021-10-04	$20.50	$20.50	$19.84	$20.05	$20.05	243,317
2021-10-01	$20.72	$20.96	$20.48	$20.54	$20.54	111,149
2021-09-30	$20.21	$20.95	$20.21	$20.84	$20.84	210,531
2021-09-29	$20.62	$20.66	$19.91	$20.22	$20.22	385,662
2021-09-28	$21.15	$21.26	$20.45	$20.74	$20.74	200,059
2021-09-27	$20.71	$21.43	$20.21	$21.14	$21.14	369,155
2021-09-24	$22.35	$22.60	$20.77	$20.87	$20.87	582,036
2021-09-23	$21.90	$22.27	$21.40	$21.80	$21.80	157,829
2021-09-22	$20.90	$21.90	$20.90	$21.86	$21.86	278,786
2021-09-21	$20.80	$20.93	$20.50	$20.65	$20.65	218,300
2021-09-20	$21.00	$21.49	$20.33	$20.50	$20.50	506,296
2021-09-17	$21.39	$21.49	$20.71	$21.20	$21.20	466,354
2021-09-16	$21.47	$22.24	$21.15	$21.24	$21.24	144,347
2021-09-15	$21.73	$21.95	$20.90	$21.90	$21.90	260,919
2021-09-14	$22.60	$22.67	$21.74	$21.86	$21.86	238,757
2021-09-13	$22.77	$23.10	$22.51	$22.55	$22.55	146,170
2021-09-10	$23.61	$23.67	$22.79	$22.82	$22.82	138,455
2021-09-09	$22.76	$23.53	$22.60	$23.31	$23.31	225,268
2021-09-08	$24.00	$24.00	$23.29	$23.29	$23.29	325,786
2021-09-07	$23.65	$24.50	$23.01	$24.10	$24.10	573,017
2021-09-03	$23.34	$23.88	$23.04	$23.86	$23.86	129,961
2021-09-02	$24.06	$24.46	$23.39	$23.45	$23.45	219,009
2021-09-01	$23.45	$24.25	$23.45	$24.24	$24.24	395,761
2021-08-31	$22.84	$23.70	$22.79	$23.40	$23.40	298,677
2021-08-30	$22.60	$22.60	$21.87	$22.52	$22.52	246,232
2021-08-27	$22.60	$22.95	$22.41	$22.90	$22.90	181,979
2021-08-26	$22.37	$23.11	$22.09	$22.53	$22.53	376,190
2021-08-25	$22.00	$22.65	$21.55	$22.46	$22.46	381,517
2021-08-24	$21.27	$22.24	$21.27	$22.12	$22.12	308,347
2021-08-23	$20.31	$20.98	$19.93	$20.91	$20.91	320,804
2021-08-20	$19.71	$20.65	$19.71	$20.24	$20.24	245,261
2021-08-19	$19.59	$20.10	$19.20	$19.75	$19.75	271,222
2021-08-18	$19.85	$20.20	$19.49	$19.92	$19.92	252,106
2021-08-17	$19.82	$20.10	$19.54	$19.78	$19.78	294,614
2021-08-16	$20.74	$20.74	$20.10	$20.16	$20.16	233,824
2021-08-13	$21.14	$21.37	$20.37	$20.88	$20.88	238,515
2021-08-12	$22.41	$22.55	$21.03	$21.33	$21.33	476,519
2021-08-11	$21.83	$22.78	$21.45	$22.71	$22.71	445,561
2021-08-10	$21.18	$22.71	$21.13	$21.79	$21.79	571,551
2021-08-09	$19.75	$20.42	$19.54	$20.38	$20.38	242,492
2021-08-06	$19.92	$20.11	$19.42	$19.50	$19.50	308,708
2021-08-05	$19.96	$20.28	$19.64	$20.08	$20.08	230,952
2021-08-04	$20.10	$20.34	$19.55	$20.12	$20.12	455,636
2021-08-03	$20.10	$20.31	$19.70	$19.72	$19.72	332,782
2021-08-02	$19.88	$20.80	$19.88	$20.50	$20.50	365,809
2021-07-30	$19.83	$20.11	$19.72	$19.87	$19.87	196,035
2021-07-29	$20.37	$20.66	$19.79	$20.03	$20.03	534,064
2021-07-28	$19.64	$20.78	$19.55	$20.28	$20.28	504,576
2021-07-27	$20.10	$20.40	$19.05	$19.16	$19.16	1,434,796
2021-07-26	$20.38	$20.86	$19.80	$20.65	$20.65	660,417
2021-07-23	$21.23	$21.59	$19.75	$20.93	$20.93	1,249,931
2021-07-22	$23.02	$23.06	$21.70	$22.00	$22.00	453,702
2021-07-21	$23.00	$23.48	$22.84	$23.14	$23.14	303,577
2021-07-20	$23.74	$23.74	$22.61	$22.99	$22.99	315,694
2021-07-19	$23.41	$23.85	$22.88	$23.62	$23.62	487,592
2021-07-16	$24.60	$24.69	$23.20	$23.54	$23.54	523,329
2021-07-15	$23.48	$24.99	$23.48	$24.49	$24.49	852,970
2021-07-14	$23.74	$24.15	$22.24	$23.64	$23.64	1,476,084
2021-07-13	$20.68	$23.98	$20.63	$23.73	$23.73	6,662,121
2021-07-12	$18.25	$18.66	$18.25	$18.60	$18.60	225,147
2021-07-09	$18.86	$19.19	$18.00	$18.28	$18.28	388,876
2021-07-08	$18.14	$19.00	$17.92	$18.95	$18.95	292,024
2021-07-07	$19.30	$19.59	$18.71	$18.73	$18.73	329,105
2021-07-06	$19.76	$19.90	$19.03	$19.25	$19.25	488,241
2021-07-02	$18.56	$19.96	$17.85	$19.69	$19.69	657,835
2021-07-01	$18.72	$18.83	$18.40	$18.62	$18.62	257,638
2021-06-30	$18.44	$18.65	$18.21	$18.60	$18.60	159,310
2021-06-29	$18.56	$18.87	$18.36	$18.53	$18.53	215,328
2021-06-28	$18.58	$18.85	$18.43	$18.74	$18.74	256,135
2021-06-25	$18.64	$18.84	$18.38	$18.51	$18.51	192,326
2021-06-24	$17.95	$18.64	$17.78	$18.61	$18.61	275,754
2021-06-23	$17.18	$17.72	$17.02	$17.69	$17.69	235,987
2021-06-22	$17.17	$17.27	$16.84	$17.14	$17.14	315,669
2021-06-21	$18.59	$18.61	$17.08	$17.17	$17.17	536,770
2021-06-18	$17.62	$18.88	$17.51	$18.51	$18.51	744,172
2021-06-17	$17.44	$17.68	$17.25	$17.63	$17.63	232,815
2021-06-16	$17.54	$17.60	$17.15	$17.40	$17.40	152,635
2021-06-15	$17.51	$17.89	$17.33	$17.61	$17.61	206,999
2021-06-14	$17.49	$17.76	$17.49	$17.57	$17.57	119,179
2021-06-11	$17.42	$17.52	$17.27	$17.47	$17.47	110,009
2021-06-10	$17.32	$17.56	$17.13	$17.52	$17.52	113,688
2021-06-09	$17.28	$17.51	$17.12	$17.22	$17.22	171,626
2021-06-08	$16.84	$17.33	$16.82	$17.26	$17.26	176,474
2021-06-07	$16.91	$16.93	$16.58	$16.81	$16.81	295,592
2021-06-04	$17.10	$17.17	$16.83	$17.02	$17.02	188,859
2021-06-03	$17.31	$17.50	$16.91	$17.03	$17.03	241,722
2021-06-02	$17.74	$17.74	$17.21	$17.44	$17.44	282,382
2021-06-01	$17.82	$18.03	$17.43	$17.67	$17.67	189,036
2021-05-28	$17.65	$17.81	$17.44	$17.63	$17.63	161,723
2021-05-27	$17.98	$18.08	$17.56	$17.69	$17.69	244,061
2021-05-26	$17.80	$18.09	$17.80	$18.03	$18.03	214,333
2021-05-25	$17.66	$18.00	$17.51	$17.73	$17.73	186,745
2021-05-24	$17.70	$17.75	$17.34	$17.46	$17.46	203,298
2021-05-21	$18.10	$18.32	$17.66	$17.72	$17.72	241,282
2021-05-20	$17.38	$18.23	$17.31	$18.13	$18.13	281,366
2021-05-19	$16.97	$17.66	$16.97	$17.35	$17.35	177,111
2021-05-18	$17.26	$18.01	$17.26	$17.44	$17.44	342,796
2021-05-17	$17.55	$17.65	$16.84	$17.11	$17.11	224,130
2021-05-14	$17.68	$18.31	$17.32	$17.63	$17.63	295,003
2021-05-13	$17.71	$17.71	$16.96	$17.09	$17.09	254,320
2021-05-12	$17.57	$18.00	$17.53	$17.68	$17.68	189,723
2021-05-11	$16.99	$17.91	$16.80	$17.72	$17.72	155,145
2021-05-10	$17.71	$17.77	$17.21	$17.32	$17.32	251,781
2021-05-07	$17.99	$18.09	$17.50	$17.93	$17.93	162,174
2021-05-06	$17.95	$18.14	$17.28	$17.73	$17.73	186,981
2021-05-05	$18.16	$18.35	$17.91	$17.94	$17.94	259,892
2021-05-04	$18.59	$18.75	$17.95	$18.09	$18.09	181,919
2021-05-03	$18.85	$19.39	$18.63	$18.69	$18.69	223,652
2021-04-30	$18.80	$19.30	$18.66	$18.87	$18.87	172,473
2021-04-29	$19.66	$19.66	$18.82	$19.05	$19.05	138,933
2021-04-28	$19.01	$19.65	$19.01	$19.52	$19.52	173,278
2021-04-27	$18.90	$19.28	$18.66	$19.01	$19.01	192,606
2021-04-26	$18.96	$19.15	$18.57	$18.74	$18.74	110,640
2021-04-23	$18.86	$19.11	$18.75	$19.10	$19.10	100,161
2021-04-22	$18.53	$19.08	$18.50	$18.67	$18.67	155,466
2021-04-21	$18.25	$18.50	$18.01	$18.50	$18.50	104,779
2021-04-20	$18.48	$18.62	$17.76	$18.35	$18.35	223,880
2021-04-19	$19.37	$19.45	$18.46	$18.48	$18.48	302,793
2021-04-16	$18.44	$19.34	$18.06	$19.28	$19.28	777,913
2021-04-15	$18.56	$18.77	$18.19	$18.37	$18.37	397,634
2021-04-14	$18.56	$18.92	$18.30	$18.50	$18.50	212,022
2021-04-13	$18.16	$18.85	$18.03	$18.43	$18.43	278,590
2021-04-12	$18.84	$18.90	$18.05	$18.16	$18.16	791,984
2021-04-09	$19.34	$20.18	$18.59	$18.90	$18.90	3,300,977
2021-04-08	$15.90	$16.75	$15.55	$16.64	$16.64	263,460
2021-04-07	$15.57	$15.82	$15.31	$15.71	$15.71	207,086
2021-04-06	$15.86	$15.98	$15.58	$15.83	$15.83	182,685
2021-04-05	$16.08	$16.10	$15.50	$15.72	$15.72	196,080
2021-04-01	$15.96	$16.35	$15.75	$15.95	$15.95	174,711
2021-03-31	$15.81	$16.20	$15.60	$15.72	$15.72	303,700
2021-03-30	$15.70	$16.20	$15.53	$15.71	$15.71	215,953
2021-03-29	$15.66	$15.94	$15.52	$15.71	$15.71	309,549
2021-03-26	$15.84	$16.17	$15.04	$15.84	$15.84	517,987
2021-03-25	$15.62	$16.15	$15.53	$15.74	$15.74	250,125
2021-03-24	$16.40	$16.45	$15.76	$15.96	$15.96	395,256
2021-03-23	$16.83	$16.95	$16.23	$16.50	$16.50	241,681
2021-03-22	$17.39	$17.44	$16.88	$16.92	$16.92	192,635
2021-03-19	$17.09	$17.17	$16.56	$17.11	$17.11	461,114
2021-03-18	$17.11	$17.59	$16.92	$17.16	$17.16	245,651
2021-03-17	$17.31	$17.56	$16.90	$17.41	$17.41	220,159
2021-03-16	$17.52	$17.65	$17.14	$17.40	$17.40	215,811
2021-03-15	$17.54	$17.54	$16.93	$17.54	$17.54	311,272
2021-03-12	$17.47	$17.69	$17.02	$17.54	$17.54	322,168
2021-03-11	$18.28	$18.31	$17.56	$17.84	$17.84	289,764
2021-03-10	$18.55	$18.65	$17.50	$17.54	$17.54	336,548
2021-03-09	$17.77	$18.34	$17.70	$18.24	$18.24	315,199
2021-03-08	$18.20	$18.44	$17.33	$17.42	$17.42	387,253
2021-03-05	$17.82	$18.38	$16.81	$18.37	$18.37	539,935
2021-03-04	$18.40	$18.72	$17.29	$17.84	$17.84	662,568
2021-03-03	$18.57	$18.81	$18.12	$18.54	$18.54	375,982
2021-03-02	$18.89	$19.26	$18.45	$18.50	$18.50	186,181
2021-03-01	$18.66	$19.34	$18.66	$18.92	$18.92	190,031
2021-02-26	$18.89	$19.22	$18.25	$18.26	$18.26	375,310
2021-02-25	$19.50	$20.35	$18.66	$18.85	$18.85	391,495
2021-02-24	$19.46	$19.88	$18.71	$19.76	$19.76	280,675
2021-02-23	$19.26	$19.31	$17.82	$19.16	$19.16	540,014
2021-02-22	$20.99	$21.60	$19.72	$19.85	$19.85	401,691
2021-02-19	$20.30	$21.79	$20.08	$21.67	$21.67	718,657
2021-02-18	$20.16	$20.50	$19.66	$19.99	$19.99	505,091
2021-02-17	$21.51	$21.53	$19.61	$20.69	$20.69	661,925
2021-02-16	$21.90	$22.20	$21.32	$21.62	$21.62	535,022
2021-02-12	$20.25	$22.44	$19.75	$21.70	$21.70	1,145,240
2021-02-11	$18.88	$20.44	$18.80	$20.25	$20.25	782,880
2021-02-10	$18.75	$19.37	$18.51	$18.69	$18.69	468,955
2021-02-09	$18.19	$19.30	$18.09	$18.45	$18.45	471,123
2021-02-08	$18.97	$19.14	$17.90	$18.09	$18.09	532,027
2021-02-05	$19.30	$19.47	$18.40	$18.72	$18.72	491,773
2021-02-04	$20.45	$20.49	$17.82	$19.22	$19.22	1,052,417
2021-02-03	$18.95	$20.10	$18.78	$19.62	$19.62	597,183
2021-02-02	$18.32	$18.72	$18.11	$18.38	$18.38	419,667
2021-02-01	$18.40	$18.55	$17.75	$17.99	$17.99	255,126
2021-01-29	$17.50	$18.21	$17.37	$17.95	$17.95	430,814
2021-01-28	$19.08	$19.13	$17.27	$17.49	$17.49	546,371
2021-01-27	$19.33	$20.75	$18.95	$19.20	$19.20	593,229
2021-01-26	$18.70	$19.76	$18.52	$19.76	$19.76	462,000
2021-01-25	$18.79	$19.27	$18.04	$18.72	$18.72	659,857
2021-01-22	$17.61	$18.68	$17.61	$18.56	$18.56	576,111
2021-01-21	$18.15	$18.20	$17.45	$17.74	$17.74	291,065
2021-01-20	$17.87	$18.15	$17.58	$18.01	$18.01	371,595
2021-01-19	$16.89	$17.54	$16.68	$17.37	$17.37	541,897
2021-01-15	$16.15	$16.63	$16.11	$16.43	$16.43	223,881
2021-01-14	$15.94	$16.87	$15.94	$16.22	$16.22	328,517
2021-01-13	$16.06	$16.09	$15.73	$15.90	$15.90	166,084
2021-01-12	$16.00	$16.20	$15.66	$15.94	$15.94	281,813
2021-01-11	$16.54	$16.54	$15.71	$15.80	$15.80	289,006
2021-01-08	$15.43	$17.20	$15.35	$16.60	$16.60	595,230
2021-01-07	$15.84	$16.05	$15.21	$15.31	$15.31	457,241
2021-01-06	$16.32	$16.64	$15.75	$15.80	$15.80	329,758
2021-01-05	$16.24	$16.55	$15.95	$16.54	$16.54	319,708
2021-01-04	$15.93	$16.51	$15.73	$16.24	$16.24	363,061
2020-12-31	$16.11	$16.37	$15.80	$15.94	$15.94	465,956
2020-12-30	$15.82	$16.37	$15.81	$16.11	$16.11	380,378
2020-12-29	$15.83	$16.15	$15.58	$15.67	$15.67	406,785
2020-12-28	$16.30	$16.46	$15.66	$15.83	$15.83	269,748
2020-12-24	$16.72	$16.78	$15.77	$16.29	$16.29	321,096
2020-12-23	$17.16	$17.16	$16.67	$16.83	$16.83	241,252
2020-12-22	$17.18	$17.29	$16.83	$17.12	$17.12	238,120
2020-12-21	$16.78	$17.69	$16.51	$17.18	$17.18	403,996
2020-12-18	$16.22	$17.19	$15.94	$17.01	$17.01	882,423
2020-12-17	$16.25	$16.28	$15.97	$16.15	$16.15	365,781
2020-12-16	$16.19	$16.36	$15.57	$16.17	$16.17	390,079
2020-12-15	$16.69	$16.69	$15.82	$16.19	$16.19	605,299
2020-12-14	$16.41	$16.75	$16.05	$16.53	$16.53	599,139
2020-12-11	$17.31	$17.44	$16.39	$16.47	$16.47	671,799
2020-12-10	$17.11	$17.50	$17.03	$17.49	$17.49	383,492
2020-12-09	$17.50	$17.77	$17.06	$17.30	$17.30	279,496
2020-12-08	$17.53	$17.80	$17.41	$17.53	$17.53	235,569
2020-12-07	$17.73	$18.00	$17.42	$17.53	$17.53	297,807
2020-12-04	$18.19	$18.35	$17.48	$17.77	$17.77	281,193
2020-12-03	$17.56	$18.31	$17.54	$18.18	$18.18	234,248
2020-12-02	$17.59	$17.87	$17.20	$17.49	$17.49	671,623
2020-12-01	$18.40	$18.50	$17.59	$17.63	$17.63	769,088
2020-11-30	$19.06	$19.08	$18.22	$18.36	$18.36	923,672
2020-11-27	$18.77	$19.48	$18.77	$19.19	$19.19	142,242
2020-11-25	$19.00	$19.10	$18.52	$18.97	$18.97	206,370
2020-11-24	$19.01	$19.24	$18.56	$18.95	$18.95	475,982
2020-11-23	$19.94	$20.00	$18.86	$18.88	$18.88	415,515
2020-11-20	$19.50	$19.93	$19.14	$19.46	$19.46	432,083
2020-11-19	$19.42	$20.20	$19.28	$19.74	$19.74	342,786
2020-11-18	$19.15	$20.02	$18.87	$19.45	$19.45	672,981
2020-11-17	$18.74	$19.27	$18.41	$19.16	$19.16	343,951
2020-11-16	$19.61	$19.73	$18.27	$18.74	$18.74	931,210
2020-11-13	$18.79	$19.70	$18.70	$19.41	$19.41	328,781
2020-11-12	$18.75	$19.30	$18.51	$18.68	$18.68	293,149
2020-11-11	$19.04	$19.33	$18.70	$18.77	$18.77	340,683
2020-11-10	$19.39	$19.80	$18.60	$19.00	$19.00	262,471
2020-11-09	$19.61	$20.87	$19.36	$19.37	$19.37	323,863
2020-11-06	$19.84	$19.84	$19.14	$19.50	$19.50	249,780
2020-11-05	$19.79	$20.00	$19.48	$19.83	$19.83	337,639
2020-11-04	$18.75	$19.67	$18.63	$19.61	$19.61	452,606
2020-11-03	$18.64	$18.65	$18.20	$18.32	$18.32	194,018
2020-11-02	$18.91	$19.54	$18.18	$18.59	$18.59	286,290
2020-10-30	$18.82	$19.29	$18.59	$18.84	$18.84	485,677
2020-10-29	$18.71	$19.40	$18.61	$19.06	$19.06	324,105
2020-10-28	$18.17	$18.61	$17.98	$18.50	$18.50	234,486
2020-10-27	$18.10	$18.80	$17.94	$18.47	$18.47	150,066
2020-10-26	$18.21	$18.42	$17.72	$18.14	$18.14	251,135
2020-10-23	$18.30	$18.64	$18.08	$18.49	$18.49	296,974
2020-10-22	$18.65	$18.99	$17.96	$18.21	$18.21	228,405
2020-10-21	$18.73	$19.55	$18.19	$18.56	$18.56	278,968
2020-10-20	$18.39	$18.78	$17.88	$18.62	$18.62	501,817
2020-10-19	$18.78	$18.85	$18.10	$18.26	$18.26	269,489
2020-10-16	$18.69	$19.04	$18.36	$18.85	$18.85	201,811
2020-10-15	$18.98	$19.23	$18.22	$18.55	$18.55	328,370
2020-10-14	$19.74	$19.99	$19.00	$19.26	$19.26	375,610
2020-10-13	$20.01	$20.09	$19.60	$19.79	$19.79	154,859
2020-10-12	$19.92	$20.12	$19.69	$20.02	$20.02	399,650
2020-10-09	$19.99	$20.21	$19.56	$19.62	$19.62	305,628
2020-10-08	$20.12	$20.50	$19.91	$20.03	$20.03	192,497
2020-10-07	$19.89	$20.99	$19.89	$20.08	$20.08	494,129
2020-10-06	$19.97	$20.42	$19.27	$19.72	$19.72	333,981
2020-10-05	$19.93	$20.69	$19.67	$19.89	$19.89	322,322
2020-10-02	$20.04	$20.62	$19.80	$19.93	$19.93	388,896
2020-10-01	$20.08	$20.74	$19.66	$20.28	$20.28	640,399
2020-09-30	$19.87	$20.08	$19.25	$19.86	$19.86	639,718
2020-09-29	$20.53	$21.59	$19.10	$20.10	$20.10	1,859,908
2020-09-28	$17.48	$18.56	$17.26	$18.04	$18.04	510,563
2020-09-25	$17.24	$17.30	$16.96	$17.06	$17.06	195,436
2020-09-24	$17.17	$17.57	$17.12	$17.30	$17.30	216,389
2020-09-23	$17.99	$18.15	$17.21	$17.36	$17.36	216,768
2020-09-22	$17.85	$18.14	$17.55	$18.08	$18.08	186,645
2020-09-21	$17.97	$18.45	$17.11	$17.74	$17.74	610,739
2020-09-18	$18.50	$18.58	$18.06	$18.46	$18.46	233,303
2020-09-17	$17.72	$18.47	$17.61	$18.47	$18.47	166,562
2020-09-16	$18.79	$18.95	$18.07	$18.16	$18.16	202,702
2020-09-15	$18.91	$19.00	$18.45	$18.72	$18.72	200,638
2020-09-14	$18.49	$19.38	$18.29	$18.94	$18.94	236,260
2020-09-11	$18.42	$18.43	$17.80	$18.24	$18.24	219,336
2020-09-10	$18.48	$18.60	$17.85	$18.26	$18.26	361,560
2020-09-09	$18.07	$18.60	$17.55	$18.56	$18.56	306,242
2020-09-08	$17.58	$18.19	$17.51	$17.97	$17.97	418,455
2020-09-04	$18.13	$18.74	$17.30	$18.26	$18.26	479,214
2020-09-03	$19.43	$19.43	$18.05	$18.11	$18.11	760,569
2020-09-02	$19.95	$20.16	$19.01	$19.58	$19.58	449,792
2020-09-01	$19.74	$20.09	$19.10	$20.01	$20.01	468,165
2020-08-31	$21.20	$21.30	$20.12	$20.14	$20.14	373,828
2020-08-28	$20.99	$21.50	$20.69	$21.13	$21.13	452,385
2020-08-27	$22.02	$22.02	$20.50	$20.89	$20.89	664,449
2020-08-26	$21.01	$22.75	$20.99	$22.09	$22.09	817,095
2020-08-25	$20.80	$20.95	$20.15	$20.88	$20.88	314,502
2020-08-24	$20.25	$20.92	$20.02	$20.73	$20.73	447,767
2020-08-21	$20.21	$20.27	$19.42	$19.95	$19.95	537,389
2020-08-20	$20.63	$21.04	$19.81	$20.32	$20.32	483,495
2020-08-19	$21.00	$21.19	$20.65	$20.89	$20.89	263,607
2020-08-18	$20.24	$21.43	$20.01	$21.06	$21.06	581,255
2020-08-17	$20.05	$20.59	$19.84	$20.32	$20.32	419,397
2020-08-14	$20.22	$20.23	$19.51	$19.88	$19.88	534,978
2020-08-13	$20.82	$20.86	$19.81	$20.14	$20.14	631,996
2020-08-12	$20.36	$21.64	$20.20	$20.65	$20.65	970,124
2020-08-11	$20.12	$21.37	$19.88	$20.41	$20.41	998,331
2020-08-10	$22.55	$22.64	$19.25	$20.19	$20.19	3,063,035
2020-08-07	$24.17	$24.56	$22.94	$23.69	$23.69	1,432,608
2020-08-06	$24.61	$25.71	$23.91	$25.49	$25.49	922,758
2020-08-05	$22.41	$25.00	$22.01	$24.97	$24.97	1,540,817
2020-08-04	$23.24	$23.53	$22.17	$23.00	$23.00	1,203,492
2020-08-03	$24.10	$24.49	$21.51	$23.12	$23.12	3,120,928
2020-07-31	$19.73	$23.33	$19.29	$22.97	$22.97	3,193,539
2020-07-30	$17.65	$19.38	$17.20	$19.22	$19.22	1,404,296
2020-07-29	$17.68	$18.74	$17.05	$17.93	$17.93	2,026,097
2020-07-28	$17.96	$18.94	$16.50	$17.26	$17.26	5,301,987
2020-07-27	$12.61	$15.82	$12.60	$15.55	$15.55	6,720,694
2020-07-24	$10.10	$11.30	$10.10	$11.11	$11.11	576,086
2020-07-23	$10.66	$10.76	$10.14	$10.17	$10.17	299,194
2020-07-22	$11.30	$11.30	$10.51	$10.62	$10.62	413,617
2020-07-21	$11.11	$11.63	$10.99	$11.39	$11.39	410,297
2020-07-20	$10.70	$11.05	$10.46	$10.90	$10.90	357,984
2020-07-17	$10.50	$10.75	$10.30	$10.67	$10.67	394,200
2020-07-16	$10.48	$10.57	$10.11	$10.45	$10.45	410,400
2020-07-15	$10.69	$10.96	$10.65	$10.80	$10.80	463,500
2020-07-14	$10.65	$10.74	$9.85	$10.58	$10.58	614,100
2020-07-13	$11.15	$11.69	$10.71	$10.75	$10.75	571,200
2020-07-10	$11.75	$11.91	$10.86	$11.07	$11.07	834,100
2020-07-09	$10.96	$11.95	$10.70	$11.87	$11.87	1,241,000
2020-07-08	$10.32	$10.84	$10.17	$10.70	$10.70	448,800
2020-07-07	$10.36	$10.70	$10.05	$10.14	$10.14	672,800
2020-07-06	$9.84	$10.42	$9.82	$10.36	$10.36	538,300
2020-07-02	$9.28	$9.73	$9.22	$9.48	$9.48	445,100
2020-07-01	$9.18	$9.27	$8.90	$9.13	$9.13	391,900
2020-06-30	$8.87	$9.22	$8.87	$9.21	$9.21	430,200
2020-06-29	$8.94	$9.20	$8.77	$8.96	$8.96	319,000
2020-06-26	$9.39	$9.39	$8.80	$8.93	$8.93	393,944
2020-06-25	$8.99	$9.38	$8.99	$9.38	$9.38	493,325
2020-06-24	$9.57	$9.57	$9.01	$9.02	$9.02	537,784
2020-06-23	$9.41	$9.82	$9.32	$9.68	$9.68	376,219
2020-06-22	$9.33	$9.47	$9.05	$9.33	$9.33	309,261
2020-06-19	$8.80	$9.69	$8.80	$9.38	$9.38	991,200
2020-06-18	$8.93	$9.24	$8.72	$8.74	$8.74	416,733
2020-06-17	$8.97	$9.37	$8.87	$8.97	$8.97	458,596
2020-06-16	$8.63	$9.10	$8.63	$8.94	$8.94	795,304
2020-06-15	$7.90	$8.70	$7.90	$8.58	$8.58	685,628
2020-06-12	$7.87	$8.39	$7.82	$8.12	$8.12	759,592
2020-06-11	$7.60	$7.84	$7.51	$7.77	$7.77	449,193
2020-06-10	$7.86	$7.96	$7.70	$7.81	$7.81	231,385
2020-06-09	$7.86	$8.05	$7.75	$7.85	$7.85	283,848
2020-06-08	$8.40	$8.62	$7.71	$7.91	$7.91	836,823
2020-06-05	$8.29	$8.55	$8.25	$8.35	$8.35	464,693
2020-06-04	$8.16	$8.49	$7.79	$8.12	$8.12	709,032
2020-06-03	$7.51	$8.35	$7.50	$8.27	$8.27	961,779
2020-06-02	$7.06	$7.44	$6.92	$7.43	$7.43	826,117
2020-06-01	$6.80	$7.15	$6.80	$6.92	$6.92	374,358
2020-05-29	$6.89	$6.89	$6.62	$6.70	$6.70	573,555
2020-05-28	$7.29	$7.32	$6.82	$6.83	$6.83	665,355
2020-05-27	$7.28	$7.48	$7.20	$7.31	$7.31	577,286
2020-05-26	$7.20	$7.49	$7.18	$7.24	$7.24	633,149
2020-05-22	$7.59	$7.63	$6.98	$7.00	$7.00	653,820
2020-05-21	$7.65	$7.86	$7.60	$7.72	$7.72	370,550
2020-05-20	$8.29	$8.41	$7.45	$7.70	$7.70	843,668
2020-05-19	$8.10	$8.50	$8.02	$8.08	$8.08	362,268
2020-05-18	$8.13	$8.50	$7.83	$8.11	$8.11	818,771
2020-05-15	$7.43	$8.05	$7.39	$7.98	$7.98	448,574
2020-05-14	$7.46	$7.72	$7.20	$7.46	$7.46	571,499
2020-05-13	$8.03	$8.10	$7.51	$7.61	$7.61	363,652
2020-05-12	$8.14	$8.25	$7.96	$7.99	$7.99	236,740
2020-05-11	$8.11	$8.26	$7.84	$8.18	$8.18	310,640
2020-05-08	$7.98	$8.28	$7.93	$7.98	$7.98	401,657
2020-05-07	$7.46	$8.09	$7.39	$7.81	$7.81	564,692
2020-05-06	$7.47	$7.64	$7.31	$7.45	$7.45	288,850
2020-05-05	$7.47	$7.78	$7.16	$7.22	$7.22	418,754
2020-05-04	$7.44	$7.67	$7.32	$7.39	$7.39	349,986
2020-05-01	$8.18	$8.19	$7.36	$7.49	$7.49	680,033
2020-04-30	$8.60	$8.84	$8.16	$8.39	$8.39	590,503
2020-04-29	$7.75	$8.88	$7.75	$8.55	$8.55	1,346,134
2020-04-28	$8.08	$8.10	$7.59	$7.72	$7.72	564,030
2020-04-27	$8.05	$8.18	$7.96	$7.97	$7.97	446,364
2020-04-24	$8.10	$8.18	$8.00	$8.01	$8.01	364,234
2020-04-23	$8.13	$8.44	$8.08	$8.08	$8.08	248,875
2020-04-22	$8.30	$8.48	$8.06	$8.06	$8.06	293,545
2020-04-21	$8.06	$8.29	$7.79	$8.20	$8.20	372,186
2020-04-20	$8.42	$8.58	$8.21	$8.29	$8.29	695,111
2020-04-17	$7.01	$8.66	$7.01	$8.66	$8.66	1,224,632
2020-04-16	$6.88	$6.92	$6.63	$6.90	$6.90	507,897
2020-04-15	$6.50	$6.50	$6.15	$6.45	$6.45	401,148
2020-04-14	$6.76	$6.92	$6.46	$6.56	$6.56	264,566
2020-04-13	$6.80	$6.88	$6.47	$6.67	$6.67	322,851
2020-04-09	$6.66	$6.96	$6.66	$6.77	$6.77	290,975
2020-04-08	$6.45	$6.95	$6.39	$6.66	$6.66	508,158
2020-04-07	$6.44	$6.69	$6.25	$6.51	$6.51	531,050
2020-04-06	$6.01	$6.38	$6.01	$6.22	$6.22	658,207
2020-04-03	$6.07	$6.20	$5.81	$5.86	$5.86	618,848
2020-04-02	$5.95	$6.17	$5.93	$6.07	$6.07	389,398
2020-04-01	$6.15	$6.28	$5.90	$5.99	$5.99	697,998
2020-03-31	$6.23	$6.62	$6.16	$6.23	$6.23	518,979
2020-03-30	$6.21	$6.32	$6.03	$6.22	$6.22	375,781
2020-03-27	$6.49	$6.52	$6.09	$6.10	$6.10	362,234
2020-03-26	$6.48	$6.85	$6.43	$6.69	$6.69	515,627
2020-03-25	$6.45	$6.65	$6.23	$6.43	$6.43	469,483
2020-03-24	$6.37	$6.54	$6.11	$6.34	$6.34	646,813
2020-03-23	$5.83	$6.15	$5.41	$6.10	$6.10	569,170
2020-03-20	$5.97	$6.17	$5.62	$5.69	$5.69	780,607
2020-03-19	$5.67	$6.40	$5.50	$5.50	$5.50	1,015,728
2020-03-18	$6.88	$7.01	$5.51	$5.67	$5.67	918,727
2020-03-17	$6.74	$7.62	$6.60	$6.88	$6.88	752,932
2020-03-16	$8.10	$8.15	$6.42	$6.55	$6.55	851,806
2020-03-13	$8.86	$8.87	$8.10	$8.76	$8.76	583,493
2020-03-12	$8.47	$8.58	$8.10	$8.26	$8.26	463,665
2020-03-11	$8.92	$9.17	$8.89	$9.01	$9.01	512,841
2020-03-10	$8.80	$9.20	$8.66	$9.15	$9.15	735,741
2020-03-09	$8.40	$9.00	$8.06	$8.56	$8.56	568,411
2020-03-06	$8.90	$8.98	$8.45	$8.53	$8.53	589,429
2020-03-05	$9.21	$9.27	$8.90	$9.00	$9.00	408,793
2020-03-04	$9.28	$9.45	$9.05	$9.39	$9.39	430,205
2020-03-03	$9.56	$9.74	$8.96	$9.21	$9.21	610,896
2020-03-02	$9.63	$9.79	$9.35	$9.59	$9.59	456,279
2020-02-28	$9.20	$9.69	$9.07	$9.53	$9.53	707,893
2020-02-27	$9.60	$9.75	$9.21	$9.24	$9.24	610,252
2020-02-26	$10.02	$10.19	$9.66	$9.69	$9.69	576,384
2020-02-25	$10.46	$10.48	$9.81	$9.93	$9.93	544,330
2020-02-24	$10.48	$10.71	$10.14	$10.32	$10.32	500,483
2020-02-21	$10.76	$10.96	$10.38	$10.93	$10.93	439,072
2020-02-20	$10.84	$11.10	$10.44	$10.76	$10.76	482,621
2020-02-19	$10.42	$11.12	$10.30	$10.83	$10.83	625,328
2020-02-18	$10.68	$10.68	$10.18	$10.30	$10.30	422,826
2020-02-14	$10.80	$10.84	$10.57	$10.69	$10.69	212,524
2020-02-13	$10.92	$10.95	$10.60	$10.65	$10.65	313,708
2020-02-12	$10.96	$11.10	$10.93	$11.04	$11.04	257,030
2020-02-11	$10.72	$11.20	$10.67	$10.86	$10.86	282,914
2020-02-10	$10.79	$10.86	$10.45	$10.59	$10.59	266,772
2020-02-07	$11.83	$11.85	$10.64	$10.73	$10.73	739,342
2020-02-06	$10.82	$11.25	$10.60	$11.00	$11.00	406,437
2020-02-05	$10.88	$11.06	$10.57	$10.75	$10.75	337,722
2020-02-04	$10.88	$11.04	$10.65	$10.93	$10.93	242,956
2020-02-03	$10.63	$10.98	$10.51	$10.63	$10.63	365,389
2020-01-31	$10.24	$10.70	$10.06	$10.63	$10.63	626,409
2020-01-30	$10.61	$10.70	$10.19	$10.29	$10.29	416,687
2020-01-29	$10.85	$10.93	$10.63	$10.85	$10.85	238,435
2020-01-28	$10.88	$11.06	$10.58	$10.79	$10.79	352,203
2020-01-27	$10.79	$11.15	$10.54	$10.73	$10.73	461,313
2020-01-24	$11.36	$12.34	$11.23	$11.25	$11.25	603,619
2020-01-23	$11.05	$11.42	$10.87	$11.27	$11.27	343,491
2020-01-22	$11.86	$11.86	$11.18	$11.19	$11.19	402,083
2020-01-21	$12.01	$12.06	$11.54	$11.74	$11.74	406,104
2020-01-17	$12.40	$12.52	$12.08	$12.28	$12.28	286,310
2020-01-16	$12.70	$12.76	$12.27	$12.31	$12.31	433,505
2020-01-15	$13.46	$13.58	$12.47	$12.60	$12.60	736,018
2020-01-14	$14.10	$14.14	$13.41	$13.55	$13.55	591,057
2020-01-13	$13.84	$14.48	$13.77	$14.15	$14.15	697,632
2020-01-10	$14.04	$14.10	$13.45	$13.66	$13.66	286,949
2020-01-09	$13.46	$14.03	$13.35	$13.75	$13.75	730,918
2020-01-08	$12.54	$13.39	$12.54	$13.19	$13.19	424,220
2020-01-07	$12.27	$12.72	$12.20	$12.63	$12.63	325,099
2020-01-06	$12.15	$12.26	$11.97	$12.15	$12.15	228,484
2020-01-03	$12.04	$12.57	$12.00	$12.18	$12.18	332,473
2020-01-02	$11.41	$12.40	$11.41	$12.29	$12.29	831,738
2019-12-31	$10.64	$11.36	$10.63	$11.18	$11.18	347,073
2019-12-30	$10.81	$10.97	$10.57	$10.62	$10.62	273,610
2019-12-27	$11.20	$11.38	$10.71	$10.77	$10.77	311,275
2019-12-26	$11.40	$11.49	$11.13	$11.22	$11.22	156,659
2019-12-24	$11.32	$11.48	$11.23	$11.35	$11.35	103,646
2019-12-23	$11.30	$11.67	$11.16	$11.28	$11.28	241,262
2019-12-20	$11.57	$11.66	$11.25	$11.27	$11.27	324,631
2019-12-19	$11.39	$11.60	$11.26	$11.57	$11.57	454,389
2019-12-18	$10.73	$11.58	$10.73	$11.38	$11.38	579,301
2019-12-17	$10.41	$10.75	$10.29	$10.73	$10.73	300,187
2019-12-16	$9.92	$10.64	$9.86	$10.30	$10.30	473,548
2019-12-13	$10.05	$10.15	$9.79	$9.85	$9.85	238,219
2019-12-12	$9.83	$10.15	$9.70	$9.97	$9.97	195,205
2019-12-11	$9.97	$10.04	$9.75	$9.80	$9.80	239,981
2019-12-10	$9.91	$10.06	$9.82	$9.89	$9.89	159,186
2019-12-09	$9.95	$10.03	$9.76	$9.91	$9.91	151,300
2019-12-06	$10.02	$10.15	$9.83	$9.97	$9.97	203,785
2019-12-05	$9.68	$10.26	$9.68	$9.92	$9.92	300,453
2019-12-04	$9.87	$9.87	$9.64	$9.68	$9.68	244,682
2019-12-03	$9.67	$10.00	$9.55	$9.84	$9.84	241,685
2019-12-02	$10.21	$10.22	$9.80	$9.81	$9.81	377,466
2019-11-29	$10.47	$10.55	$10.03	$10.24	$10.24	159,748
2019-11-27	$10.58	$10.87	$10.45	$10.59	$10.59	222,390
2019-11-26	$10.25	$10.57	$9.90	$10.55	$10.55	572,608
2019-11-25	$10.24	$10.43	$10.18	$10.31	$10.31	330,746
2019-11-22	$9.97	$10.22	$9.86	$10.11	$10.11	267,292
2019-11-21	$9.85	$10.08	$9.78	$9.93	$9.93	304,910
2019-11-20	$9.81	$10.19	$9.76	$9.86	$9.86	323,394
2019-11-19	$9.95	$9.98	$9.79	$9.95	$9.95	297,780
2019-11-18	$10.09	$10.09	$9.76	$9.81	$9.81	365,106
2019-11-15	$10.31	$10.35	$10.03	$10.07	$10.07	331,804
2019-11-14	$10.79	$10.82	$10.17	$10.22	$10.22	351,616
2019-11-13	$11.14	$11.40	$10.86	$10.89	$10.89	308,511
2019-11-12	$11.37	$11.50	$11.16	$11.29	$11.29	296,966
2019-11-11	$11.64	$11.77	$11.22	$11.39	$11.39	435,656
2019-11-08	$11.79	$12.01	$11.65	$11.79	$11.79	416,760
2019-11-07	$11.73	$12.09	$11.56	$11.86	$11.86	467,022
2019-11-06	$11.40	$11.80	$11.32	$11.60	$11.60	523,713
2019-11-05	$11.59	$11.93	$11.20	$11.30	$11.30	757,814
2019-11-04	$11.32	$12.38	$11.07	$11.31	$11.31	1,396,148
2019-11-01	$10.37	$11.03	$10.37	$10.82	$10.82	627,215
2019-10-31	$10.26	$10.42	$9.98	$10.25	$10.25	413,986
2019-10-30	$10.32	$10.41	$10.10	$10.26	$10.26	141,382
2019-10-29	$10.29	$10.42	$10.16	$10.34	$10.34	172,906
2019-10-28	$10.09	$10.42	$10.02	$10.40	$10.40	200,311
2019-10-25	$9.70	$10.05	$9.69	$9.97	$9.97	254,482
2019-10-24	$9.71	$9.88	$9.60	$9.70	$9.70	261,459
2019-10-23	$9.81	$10.03	$9.54	$9.61	$9.61	458,504
2019-10-22	$9.94	$10.05	$9.71	$9.89	$9.89	178,688
2019-10-21	$10.08	$10.29	$9.86	$9.96	$9.96	236,736
2019-10-18	$10.13	$10.14	$9.77	$9.97	$9.97	206,629
2019-10-17	$10.28	$10.48	$10.13	$10.17	$10.17	126,194
2019-10-16	$10.34	$10.63	$10.10	$10.21	$10.21	265,038
2019-10-15	$10.48	$10.82	$10.32	$10.39	$10.39	208,079
2019-10-14	$10.50	$10.69	$10.43	$10.52	$10.52	94,655
2019-10-11	$10.58	$10.89	$10.50	$10.59	$10.59	304,912
2019-10-10	$10.57	$10.78	$10.30	$10.40	$10.40	141,265
2019-10-09	$10.55	$10.70	$10.22	$10.48	$10.48	156,581
2019-10-08	$10.78	$10.82	$10.40	$10.46	$10.46	170,272
2019-10-07	$10.82	$11.00	$10.73	$10.90	$10.90	138,903
2019-10-04	$10.76	$10.92	$10.59	$10.90	$10.90	174,702
2019-10-03	$10.03	$10.91	$9.97	$10.80	$10.80	463,759
2019-10-02	$9.87	$10.08	$9.55	$10.00	$10.00	712,991
2019-10-01	$10.17	$10.41	$9.76	$9.97	$9.97	339,896
2019-09-30	$10.29	$10.45	$10.15	$10.16	$10.16	224,457
2019-09-27	$10.46	$10.94	$10.01	$10.16	$10.16	293,536
2019-09-26	$10.58	$10.80	$10.39	$10.47	$10.47	147,363
2019-09-25	$10.50	$10.83	$10.29	$10.69	$10.69	324,268
2019-09-24	$11.01	$11.08	$10.31	$10.49	$10.49	486,193
2019-09-23	$11.70	$11.78	$10.90	$11.00	$11.00	511,142
2019-09-20	$12.10	$12.13	$11.61	$11.65	$11.65	310,910
2019-09-19	$12.24	$12.57	$11.99	$12.09	$12.09	289,792
2019-09-18	$12.41	$12.63	$12.21	$12.24	$12.24	393,962
2019-09-17	$12.61	$12.74	$12.36	$12.49	$12.49	328,021
2019-09-16	$12.80	$13.08	$12.50	$12.74	$12.74	365,174
2019-09-13	$12.49	$13.11	$12.43	$12.93	$12.93	573,533
2019-09-12	$11.99	$12.48	$11.89	$12.44	$12.44	419,024
2019-09-11	$12.30	$12.48	$11.85	$11.99	$11.99	534,611
2019-09-10	$11.44	$12.28	$11.42	$12.23	$12.23	1,384,179
2019-09-09	$11.44	$11.88	$11.14	$11.54	$11.54	550,047
2019-09-06	$10.93	$11.07	$10.69	$10.82	$10.82	170,814
2019-09-05	$10.81	$11.10	$10.78	$10.87	$10.87	280,611
2019-09-04	$10.82	$10.96	$10.55	$10.66	$10.66	184,671
2019-09-03	$10.90	$10.90	$10.44	$10.62	$10.62	225,832
2019-08-30	$10.48	$10.97	$10.43	$10.93	$10.93	397,272
2019-08-29	$10.52	$10.75	$10.31	$10.48	$10.48	326,435
2019-08-28	$10.11	$10.41	$9.90	$10.38	$10.38	311,349
2019-08-27	$10.40	$10.48	$9.98	$10.15	$10.15	388,041
2019-08-26	$10.74	$10.92	$10.22	$10.33	$10.33	274,394
2019-08-23	$10.68	$11.14	$10.56	$10.59	$10.59	241,930
2019-08-22	$10.79	$10.92	$10.57	$10.83	$10.83	266,118
2019-08-21	$11.37	$11.50	$10.80	$10.86	$10.86	343,155
2019-08-20	$11.49	$11.49	$10.90	$11.26	$11.26	443,021
2019-08-19	$11.14	$11.63	$11.14	$11.35	$11.35	503,978
2019-08-16	$10.52	$11.11	$10.46	$10.96	$10.96	551,542
2019-08-15	$10.22	$10.58	$10.02	$10.49	$10.49	401,690
2019-08-14	$10.10	$10.32	$9.72	$10.22	$10.22	691,667
2019-08-13	$9.44	$10.59	$9.43	$10.55	$10.55	561,828
2019-08-12	$9.56	$9.77	$9.21	$9.55	$9.55	516,979
2019-08-09	$9.97	$10.04	$9.50	$9.68	$9.68	345,720
2019-08-08	$9.91	$10.15	$9.58	$10.09	$10.09	639,985
2019-08-07	$8.84	$10.20	$8.79	$9.87	$9.87	1,737,628
2019-08-06	$9.34	$9.34	$8.79	$8.80	$8.80	1,677,803
2019-08-05	$11.10	$11.48	$8.87	$8.94	$8.94	2,259,400
2019-08-02	$12.20	$12.49	$12.18	$12.22	$12.22	424,121
2019-08-01	$12.32	$12.68	$12.06	$12.17	$12.17	419,783
2019-07-31	$12.43	$12.47	$12.08	$12.19	$12.19	467,686
2019-07-30	$12.62	$12.66	$12.31	$12.43	$12.43	333,664
2019-07-29	$12.68	$12.84	$12.36	$12.69	$12.69	260,188
2019-07-26	$13.11	$13.20	$12.71	$12.78	$12.78	321,295
2019-07-25	$13.32	$13.40	$13.01	$13.02	$13.02	215,543
2019-07-24	$13.19	$13.43	$13.09	$13.20	$13.20	342,468
2019-07-23	$12.99	$13.53	$12.99	$13.22	$13.22	339,743
2019-07-22	$12.88	$12.99	$12.53	$12.92	$12.92	372,795
2019-07-19	$13.22	$13.47	$12.90	$12.93	$12.93	267,860
2019-07-18	$13.55	$13.66	$13.08	$13.11	$13.11	275,230
2019-07-17	$13.74	$13.88	$13.41	$13.51	$13.51	166,180
2019-07-16	$13.78	$13.98	$13.64	$13.79	$13.79	243,891
2019-07-15	$13.77	$13.99	$13.54	$13.81	$13.81	118,448
2019-07-12	$13.88	$14.10	$13.73	$13.73	$13.73	124,888
2019-07-11	$13.82	$14.01	$13.60	$13.79	$13.79	187,473
2019-07-10	$13.74	$14.09	$13.60	$13.82	$13.82	341,421
2019-07-09	$13.19	$13.60	$13.12	$13.60	$13.60	412,361
2019-07-08	$13.63	$13.63	$13.21	$13.26	$13.26	511,579
2019-07-05	$13.78	$13.95	$13.41	$13.87	$13.87	202,128
2019-07-03	$14.02	$14.14	$13.71	$13.89	$13.89	180,007
2019-07-02	$14.32	$14.45	$14.00	$14.13	$14.13	249,711
2019-07-01	$14.69	$14.74	$14.26	$14.36	$14.36	369,331
2019-06-28	$14.05	$14.23	$13.72	$14.00	$14.00	316,933
2019-06-27	$14.13	$14.20	$13.98	$14.05	$14.05	172,225
2019-06-26	$13.78	$14.24	$13.78	$14.00	$14.00	169,436
2019-06-25	$14.14	$14.15	$13.61	$13.65	$13.65	168,213
2019-06-24	$14.07	$14.42	$13.90	$14.25	$14.25	164,757
2019-06-21	$14.42	$14.45	$13.96	$14.05	$14.05	386,623
2019-06-20	$14.45	$14.60	$14.21	$14.39	$14.39	179,857
2019-06-19	$14.54	$14.67	$14.01	$14.13	$14.13	181,106
2019-06-18	$14.31	$14.94	$14.00	$14.45	$14.45	319,044
2019-06-17	$13.80	$14.40	$13.80	$14.18	$14.18	176,067
2019-06-14	$14.19	$14.27	$13.63	$13.81	$13.81	717,416
2019-06-13	$13.94	$14.34	$13.59	$14.29	$14.29	233,833
2019-06-12	$14.06	$14.52	$13.73	$13.94	$13.94	376,906
2019-06-11	$14.59	$14.94	$14.24	$14.26	$14.26	316,242
2019-06-10	$14.01	$14.55	$13.85	$14.35	$14.35	389,731
2019-06-07	$13.53	$13.89	$13.38	$13.81	$13.81	209,888
2019-06-06	$13.56	$13.82	$13.11	$13.40	$13.40	315,499
2019-06-05	$14.56	$14.59	$13.41	$13.70	$13.70	405,336
2019-06-04	$13.79	$14.65	$13.79	$14.56	$14.56	465,396
2019-06-03	$13.48	$14.22	$13.21	$13.74	$13.74	452,748
2019-05-31	$14.08	$14.33	$13.30	$13.48	$13.48	666,869
2019-05-30	$13.91	$14.56	$13.91	$14.27	$14.27	605,428
2019-05-29	$13.40	$14.03	$13.27	$13.96	$13.96	421,846
2019-05-28	$13.72	$14.05	$13.11	$13.55	$13.55	1,226,295
2019-05-24	$14.28	$14.68	$13.57	$13.63	$13.63	650,611
2019-05-23	$14.19	$14.28	$13.61	$14.11	$14.11	653,964
2019-05-22	$14.50	$14.65	$14.10	$14.52	$14.52	566,982
2019-05-21	$15.12	$15.36	$14.53	$14.59	$14.59	590,283
2019-05-20	$15.66	$15.89	$14.52	$14.90	$14.90	858,477
2019-05-17	$16.94	$17.02	$15.81	$15.89	$15.89	415,299
2019-05-16	$18.50	$18.50	$17.30	$17.35	$17.35	477,127
2019-05-15	$18.31	$18.50	$18.00	$18.42	$18.42	193,960
2019-05-14	$18.57	$18.68	$18.10	$18.42	$18.42	179,325
2019-05-13	$18.04	$18.54	$17.85	$18.31	$18.31	212,821
2019-05-10	$19.00	$19.17	$18.33	$18.66	$18.66	236,318
2019-05-09	$17.99	$19.26	$17.68	$18.93	$18.93	518,353
2019-05-08	$18.08	$18.38	$17.93	$18.25	$18.25	209,989
2019-05-07	$18.85	$19.09	$18.15	$18.30	$18.30	299,060
2019-05-06	$19.14	$19.50	$18.74	$19.02	$19.02	673,053
2019-05-03	$19.51	$20.58	$19.44	$20.00	$20.00	366,539
2019-05-02	$20.23	$20.41	$19.25	$19.53	$19.53	416,595
2019-05-01	$20.48	$21.19	$20.00	$20.12	$20.12	733,598
2019-04-30	$18.43	$20.68	$18.30	$20.67	$20.67	1,659,853
2019-04-29	$16.12	$18.84	$16.12	$18.48	$18.48	1,813,487
2019-04-26	$15.25	$15.46	$15.07	$15.38	$15.38	313,248
2019-04-25	$15.75	$15.75	$15.12	$15.27	$15.27	224,409
2019-04-24	$15.82	$15.82	$15.37	$15.71	$15.71	173,203
2019-04-23	$15.60	$15.93	$15.31	$15.73	$15.73	236,905
2019-04-22	$15.14	$15.63	$15.13	$15.56	$15.56	160,571
2019-04-18	$15.15	$15.41	$14.90	$15.31	$15.31	204,678
2019-04-17	$15.12	$15.37	$15.03	$15.19	$15.19	189,196
2019-04-16	$15.73	$15.75	$15.03	$15.11	$15.11	355,351
2019-04-15	$16.42	$16.42	$15.36	$15.52	$15.52	457,600
2019-04-12	$16.59	$16.75	$16.42	$16.47	$16.47	172,637
2019-04-11	$16.42	$16.65	$16.22	$16.34	$16.34	296,369
2019-04-10	$16.64	$16.68	$16.24	$16.49	$16.49	632,838
2019-04-09	$17.19	$17.19	$16.55	$16.64	$16.64	193,370
2019-04-08	$17.24	$17.32	$17.08	$17.16	$17.16	109,219
2019-04-05	$17.00	$17.49	$16.93	$17.26	$17.26	161,154
2019-04-04	$17.46	$17.65	$16.93	$16.95	$16.95	298,692
2019-04-03	$17.04	$17.63	$17.04	$17.35	$17.35	331,843
2019-04-02	$17.00	$17.30	$16.85	$16.96	$16.96	409,161
2019-04-01	$16.88	$17.15	$16.58	$17.09	$17.09	366,485
2019-03-29	$16.37	$16.69	$16.30	$16.58	$16.58	379,160
2019-03-28	$16.51	$16.67	$16.04	$16.09	$16.09	355,181
2019-03-27	$16.97	$16.97	$16.41	$16.52	$16.52	274,997
2019-03-26	$17.21	$17.32	$16.59	$16.90	$16.90	230,335
2019-03-25	$16.50	$17.18	$16.38	$17.14	$17.14	292,188
2019-03-22	$17.30	$17.41	$16.51	$16.54	$16.54	483,251
2019-03-21	$17.78	$17.98	$17.28	$17.50	$17.50	475,549
2019-03-20	$18.61	$18.61	$17.73	$18.00	$18.00	322,094
2019-03-19	$18.75	$18.92	$18.45	$18.62	$18.62	211,853
2019-03-18	$19.50	$19.57	$18.56	$18.74	$18.74	305,147
2019-03-15	$18.94	$19.66	$18.67	$19.38	$19.38	439,796
2019-03-14	$18.28	$18.93	$17.68	$18.77	$18.77	417,984
2019-03-13	$18.71	$18.75	$18.31	$18.35	$18.35	168,458
2019-03-12	$19.35	$19.35	$18.49	$18.73	$18.73	222,481
2019-03-11	$18.70	$19.31	$18.70	$19.13	$19.13	259,824
2019-03-08	$18.38	$18.63	$17.88	$18.33	$18.33	464,078
2019-03-07	$20.33	$20.33	$18.62	$18.64	$18.64	595,952
2019-03-06	$20.62	$21.49	$20.20	$20.50	$20.50	471,709
2019-03-05	$19.84	$20.93	$19.80	$20.62	$20.62	417,933
2019-03-04	$20.22	$20.28	$19.37	$19.85	$19.85	233,265
2019-03-01	$20.27	$20.68	$19.81	$19.86	$19.86	152,077
2019-02-28	$20.44	$20.52	$19.65	$20.06	$20.06	332,873
2019-02-27	$20.06	$20.57	$19.70	$20.42	$20.42	172,357
2019-02-26	$20.72	$20.94	$20.13	$20.16	$20.16	170,757
2019-02-25	$21.41	$21.42	$20.62	$20.93	$20.93	336,668
2019-02-22	$19.83	$20.88	$19.82	$20.76	$20.76	392,060
2019-02-21	$19.62	$19.83	$19.25	$19.62	$19.62	237,523
2019-02-20	$20.10	$20.48	$19.40	$19.68	$19.68	326,823
2019-02-19	$19.65	$20.24	$19.65	$19.97	$19.97	218,935
2019-02-15	$20.59	$20.59	$19.24	$19.57	$19.57	555,230
2019-02-14	$20.83	$20.92	$20.27	$20.59	$20.59	180,614
2019-02-13	$21.58	$21.85	$20.96	$21.04	$21.04	158,328
2019-02-12	$21.50	$21.86	$21.27	$21.41	$21.41	210,959
2019-02-11	$21.51	$22.00	$21.13	$21.33	$21.33	207,715
2019-02-08	$20.93	$21.54	$20.91	$21.42	$21.42	95,045
2019-02-07	$22.22	$22.41	$21.00	$21.09	$21.09	211,972
2019-02-06	$22.48	$22.71	$22.12	$22.48	$22.48	199,139
2019-02-05	$22.49	$22.66	$22.13	$22.36	$22.36	191,046
2019-02-04	$21.22	$22.45	$21.22	$22.34	$22.34	279,276
2019-02-01	$20.87	$21.90	$19.65	$21.46	$21.46	765,874
2019-01-31	$20.08	$20.93	$20.02	$20.70	$20.70	270,435
2019-01-30	$20.80	$21.11	$19.32	$20.10	$20.10	350,524
2019-01-29	$20.00	$20.87	$19.80	$20.60	$20.60	460,324
2019-01-28	$19.50	$20.18	$19.15	$19.86	$19.86	226,549
2019-01-25	$19.52	$19.96	$19.45	$19.89	$19.89	208,916
2019-01-24	$18.35	$19.47	$18.22	$19.21	$19.21	248,257
2019-01-23	$18.73	$19.05	$18.03	$18.37	$18.37	201,795
2019-01-22	$19.33	$19.47	$18.37	$18.60	$18.60	422,107
2019-01-18	$19.09	$19.78	$18.80	$19.54	$19.54	249,539
2019-01-17	$19.01	$19.15	$18.56	$18.98	$18.98	229,361
2019-01-16	$18.63	$19.40	$18.60	$19.10	$19.10	250,705
2019-01-15	$18.23	$19.08	$18.23	$18.50	$18.50	183,975
2019-01-14	$18.36	$18.69	$18.10	$18.19	$18.19	195,797
2019-01-11	$18.89	$19.10	$18.23	$18.62	$18.62	222,628
2019-01-10	$18.88	$19.20	$18.20	$18.97	$18.97	257,689
2019-01-09	$19.02	$19.56	$18.70	$19.16	$19.16	412,195
2019-01-08	$18.59	$18.94	$17.61	$18.81	$18.81	365,670
2019-01-07	$17.77	$18.61	$17.17	$18.44	$18.44	319,805
2019-01-04	$16.85	$18.10	$16.76	$17.69	$17.69	313,843
2019-01-03	$17.01	$17.46	$16.51	$16.53	$16.53	363,798
2019-01-02	$17.07	$18.11	$16.80	$17.85	$17.85	324,096
2018-12-31	$18.42	$18.60	$17.13	$17.42	$17.42	224,113
2018-12-28	$18.21	$18.62	$17.75	$18.17	$18.17	329,169
2018-12-27	$17.92	$18.38	$17.63	$18.17	$18.17	254,317
2018-12-26	$17.77	$18.20	$17.12	$18.17	$18.17	400,727
2018-12-24	$17.25	$18.01	$17.20	$17.63	$17.63	138,969
2018-12-21	$18.91	$18.91	$17.42	$17.46	$17.46	484,563
2018-12-20	$18.72	$19.37	$18.59	$18.69	$18.69	275,973
2018-12-19	$19.82	$20.13	$18.42	$18.65	$18.65	408,740
2018-12-18	$20.48	$21.17	$19.72	$19.83	$19.83	395,411
2018-12-17	$21.93	$22.04	$20.24	$20.48	$20.48	543,624
2018-12-14	$21.96	$22.77	$21.71	$21.99	$21.99	506,972
2018-12-13	$23.05	$23.60	$22.25	$22.26	$22.26	719,052
2018-12-12	$21.95	$23.46	$21.75	$22.96	$22.96	906,358
2018-12-11	$21.73	$22.03	$21.37	$21.72	$21.72	418,934
2018-12-10	$22.28	$22.64	$20.81	$21.55	$21.55	477,104
2018-12-07	$21.94	$22.80	$21.67	$22.27	$22.27	518,124
2018-12-06	$20.58	$22.22	$20.51	$21.94	$21.94	518,710
2018-12-04	$21.78	$21.96	$21.24	$21.31	$21.31	474,708
2018-12-03	$21.60	$22.44	$21.00	$21.80	$21.80	835,043
2018-11-30	$20.32	$20.99	$19.89	$20.85	$20.85	655,707
2018-11-29	$20.76	$20.78	$19.68	$20.40	$20.40	435,527
2018-11-28	$20.88	$21.67	$20.19	$20.94	$20.94	426,481
2018-11-27	$20.60	$21.16	$20.28	$20.74	$20.74	566,834
2018-11-26	$20.51	$21.05	$20.17	$20.67	$20.67	438,877
2018-11-23	$20.94	$21.10	$20.13	$20.15	$20.15	231,558
2018-11-21	$20.20	$21.41	$20.20	$21.10	$21.10	458,286
2018-11-20	$19.97	$20.51	$19.69	$19.92	$19.92	399,634
2018-11-19	$20.65	$21.35	$20.32	$20.57	$20.57	506,194
2018-11-16	$19.77	$20.75	$19.37	$20.64	$20.64	439,755
2018-11-15	$19.28	$20.00	$19.25	$19.93	$19.93	665,614
2018-11-14	$18.99	$19.53	$18.81	$19.18	$19.18	587,078
2018-11-13	$18.17	$19.00	$18.17	$18.77	$18.77	634,513
2018-11-12	$18.61	$18.94	$17.85	$17.95	$17.95	382,594
2018-11-09	$19.04	$19.19	$18.55	$18.67	$18.67	326,463
2018-11-08	$18.95	$19.78	$18.60	$19.28	$19.28	499,276
2018-11-07	$18.90	$19.28	$18.30	$19.05	$19.05	486,716
2018-11-06	$18.62	$19.67	$18.26	$18.87	$18.87	613,383
2018-11-05	$17.62	$19.17	$16.50	$19.01	$19.01	986,958
2018-11-02	$19.31	$19.36	$17.63	$17.79	$17.79	814,032
2018-11-01	$18.09	$19.27	$17.21	$19.00	$19.00	769,208
2018-10-31	$16.57	$18.19	$16.33	$18.07	$18.07	987,085
2018-10-30	$16.67	$17.00	$15.94	$16.34	$16.34	824,480
2018-10-29	$17.23	$18.02	$16.45	$16.67	$16.67	496,301
2018-10-26	$16.45	$17.12	$16.05	$17.08	$17.08	1,122,349
2018-10-25	$17.89	$18.06	$16.70	$16.88	$16.88	979,762
2018-10-24	$18.21	$18.40	$17.68	$17.70	$17.70	434,233
2018-10-23	$17.22	$18.50	$17.16	$18.23	$18.23	570,669
2018-10-22	$17.38	$18.06	$17.16	$17.81	$17.81	416,395
2018-10-19	$17.09	$17.68	$16.62	$16.83	$16.83	499,226
2018-10-18	$17.21	$17.58	$16.77	$16.89	$16.89	527,951
2018-10-17	$17.95	$18.00	$17.26	$17.41	$17.41	428,940
2018-10-16	$19.30	$19.49	$17.63	$17.89	$17.89	910,212
2018-10-15	$18.38	$19.70	$18.23	$19.28	$19.28	559,287
2018-10-12	$17.97	$18.82	$17.43	$18.72	$18.72	1,132,223
2018-10-11	$16.76	$17.35	$16.57	$17.10	$17.10	668,997
2018-10-10	$16.10	$17.13	$15.89	$16.96	$16.96	784,826
2018-10-09	$17.06	$17.21	$16.17	$16.22	$16.22	910,330
2018-10-08	$16.75	$17.22	$16.20	$17.13	$17.13	603,446
2018-10-05	$17.14	$17.47	$16.75	$17.08	$17.08	542,528
2018-10-04	$18.40	$18.40	$16.89	$17.23	$17.23	833,581
2018-10-03	$18.49	$18.74	$18.28	$18.47	$18.47	350,111
2018-10-02	$19.71	$19.71	$18.28	$18.40	$18.40	822,733
2018-10-01	$20.05	$20.44	$19.80	$20.04	$20.04	358,885
2018-09-28	$21.01	$21.07	$19.64	$19.88	$19.88	625,045
2018-09-27	$21.55	$21.60	$21.10	$21.10	$21.10	339,193
2018-09-26	$21.37	$21.65	$21.20	$21.47	$21.47	241,939
2018-09-25	$21.27	$21.67	$21.11	$21.25	$21.25	258,624
2018-09-24	$20.98	$21.36	$20.61	$21.27	$21.27	239,957
2018-09-21	$21.22	$21.50	$20.81	$21.36	$21.36	474,301
2018-09-20	$20.71	$20.80	$20.12	$20.72	$20.72	167,060
2018-09-19	$19.74	$20.55	$19.74	$20.46	$20.46	216,153
2018-09-18	$20.07	$20.40	$19.43	$19.61	$19.61	429,642
2018-09-17	$20.62	$20.81	$19.93	$20.04	$20.04	296,739
2018-09-14	$21.14	$21.58	$20.85	$20.86	$20.86	397,728
2018-09-13	$20.96	$21.52	$20.76	$21.15	$21.15	588,620
2018-09-12	$20.00	$20.81	$19.75	$20.60	$20.60	357,647
2018-09-11	$19.75	$20.12	$19.53	$20.08	$20.08	350,291
2018-09-10	$20.40	$20.51	$19.75	$20.00	$20.00	288,091
2018-09-07	$19.67	$20.69	$19.67	$20.36	$20.36	361,932
2018-09-06	$19.95	$20.16	$19.65	$19.82	$19.82	339,860
2018-09-05	$20.15	$20.37	$19.61	$20.01	$20.01	370,881
2018-09-04	$21.23	$21.29	$20.32	$20.36	$20.36	480,172
2018-08-31	$20.71	$21.67	$20.71	$21.35	$21.35	214,497
2018-08-30	$21.67	$21.67	$20.72	$20.83	$20.83	315,796
2018-08-29	$21.98	$22.03	$21.52	$21.68	$21.68	182,833
2018-08-28	$22.41	$22.81	$21.73	$21.97	$21.97	244,852
2018-08-27	$22.05	$22.67	$21.90	$22.34	$22.34	264,202
2018-08-24	$21.71	$21.74	$21.31	$21.59	$21.59	228,489
2018-08-23	$22.21	$22.65	$21.37	$21.59	$21.59	329,825
2018-08-22	$21.82	$22.19	$21.70	$22.06	$22.06	201,386
2018-08-21	$22.15	$22.56	$21.69	$21.80	$21.80	329,271
2018-08-20	$21.77	$22.39	$21.46	$22.05	$22.05	411,922
2018-08-17	$21.63	$21.83	$21.34	$21.59	$21.59	410,159
2018-08-16	$21.11	$21.86	$21.11	$21.84	$21.84	591,447
2018-08-15	$22.01	$22.16	$20.79	$20.85	$20.85	705,641
2018-08-14	$22.55	$22.84	$21.86	$22.66	$22.66	1,118,559
2018-08-13	$22.69	$22.69	$22.00	$22.60	$22.60	414,703
2018-08-10	$23.83	$24.10	$22.60	$22.69	$22.69	705,006
2018-08-09	$23.69	$24.84	$23.67	$23.82	$23.82	502,809
2018-08-08	$24.11	$24.16	$23.27	$23.63	$23.63	575,085
2018-08-07	$24.39	$24.73	$23.63	$24.12	$24.12	463,848
2018-08-06	$24.39	$25.15	$23.98	$24.22	$24.22	469,421
2018-08-03	$25.24	$25.96	$24.89	$24.99	$24.99	387,289
2018-08-02	$24.95	$25.32	$24.68	$25.09	$25.09	423,224
2018-08-01	$24.99	$25.84	$24.56	$25.12	$25.12	684,164
2018-07-31	$25.92	$26.31	$25.02	$25.20	$25.20	1,052,755
2018-07-30	$25.24	$27.61	$23.63	$26.45	$26.45	3,546,725
2018-07-27	$31.62	$32.50	$29.93	$30.53	$30.53	599,576
2018-07-26	$32.35	$32.98	$31.33	$31.44	$31.44	241,945
2018-07-25	$31.09	$33.00	$31.09	$32.60	$32.60	330,351
2018-07-24	$32.02	$32.37	$31.02	$31.20	$31.20	327,580
2018-07-23	$31.96	$32.29	$30.81	$31.62	$31.62	340,062
2018-07-20	$32.12	$32.85	$32.01	$32.12	$32.12	123,547
2018-07-19	$32.99	$33.51	$31.97	$32.08	$32.08	251,641
2018-07-18	$33.99	$34.23	$33.13	$33.13	$33.13	165,180
2018-07-17	$33.33	$34.15	$33.32	$34.05	$34.05	368,704
2018-07-16	$33.99	$34.31	$33.62	$33.76	$33.76	207,158
2018-07-13	$35.25	$35.47	$33.96	$34.02	$34.02	147,951
2018-07-12	$34.08	$35.19	$33.96	$35.14	$35.14	223,567
2018-07-11	$34.00	$34.70	$33.70	$33.81	$33.81	265,398
2018-07-10	$35.21	$35.26	$34.22	$34.25	$34.25	246,268
2018-07-09	$35.70	$35.94	$34.78	$35.25	$35.25	144,891
2018-07-06	$34.50	$35.48	$34.45	$35.45	$35.45	290,867
2018-07-05	$35.85	$37.39	$34.50	$34.58	$34.58	247,701
2018-07-03	$35.64	$36.18	$35.26	$35.81	$35.81	127,645
2018-07-02	$34.93	$35.50	$34.23	$35.47	$35.47	258,737
2018-06-29	$35.90	$36.28	$35.01	$35.50	$35.50	558,326
2018-06-28	$35.86	$36.15	$35.27	$35.78	$35.78	543,860
2018-06-27	$38.87	$39.17	$36.29	$36.33	$36.33	659,686
2018-06-26	$38.50	$39.12	$38.11	$38.60	$38.60	330,489
2018-06-25	$40.55	$40.64	$38.31	$38.44	$38.44	388,888
2018-06-22	$41.11	$41.62	$40.41	$41.37	$41.37	279,213
2018-06-21	$41.38	$41.41	$40.11	$41.00	$41.00	337,346
2018-06-20	$41.22	$41.53	$40.73	$41.30	$41.30	328,929
2018-06-19	$41.15	$41.60	$39.45	$41.01	$41.01	507,169
2018-06-18	$40.91	$42.12	$40.49	$41.81	$41.81	409,610
2018-06-15	$40.34	$41.53	$39.82	$41.25	$41.25	567,778
2018-06-14	$39.67	$40.98	$39.19	$40.79	$40.79	398,564
2018-06-13	$39.47	$39.95	$39.06	$39.71	$39.71	289,096
2018-06-12	$39.01	$40.00	$39.01	$39.53	$39.53	313,656
2018-06-11	$38.79	$39.73	$38.57	$39.01	$39.01	477,957
2018-06-08	$39.55	$39.92	$38.54	$38.63	$38.63	419,167
2018-06-07	$40.50	$40.63	$39.37	$39.99	$39.99	440,259
2018-06-06	$40.45	$41.36	$40.29	$40.62	$40.62	593,005
2018-06-05	$39.36	$40.59	$38.98	$40.54	$40.54	1,060,400
2018-06-04	$38.00	$40.38	$38.00	$39.15	$39.15	1,574,614
2018-06-01	$36.75	$37.95	$36.71	$37.81	$37.81	617,934
2018-05-31	$36.23	$36.48	$35.86	$36.26	$36.26	280,265
2018-05-30	$36.52	$36.59	$36.12	$36.14	$36.14	306,266
2018-05-29	$37.27	$37.93	$36.43	$36.53	$36.53	465,845
2018-05-25	$36.35	$37.49	$36.34	$37.37	$37.37	320,540
2018-05-24	$37.49	$37.49	$36.33	$36.41	$36.41	550,856
2018-05-23	$35.47	$37.45	$35.46	$37.42	$37.42	581,704
2018-05-22	$36.53	$36.83	$35.76	$35.95	$35.95	341,107
2018-05-21	$36.71	$37.39	$36.05	$36.28	$36.28	1,126,749
2018-05-18	$36.26	$36.55	$35.92	$36.08	$36.08	260,384
2018-05-17	$36.55	$37.13	$36.15	$36.51	$36.51	247,810
2018-05-16	$36.73	$37.17	$36.35	$36.58	$36.58	242,626
2018-05-15	$36.33	$36.87	$35.46	$36.54	$36.54	259,087
2018-05-14	$35.76	$37.93	$35.76	$37.06	$37.06	536,946
2018-05-11	$36.46	$37.12	$35.47	$35.70	$35.70	243,920
2018-05-10	$34.96	$36.48	$34.96	$36.40	$36.40	373,265
2018-05-09	$35.61	$35.77	$34.50	$34.67	$34.67	494,274
2018-05-08	$35.37	$35.70	$35.12	$35.61	$35.61	340,187
2018-05-07	$33.95	$35.53	$33.95	$35.21	$35.21	450,224
2018-05-04	$33.32	$34.46	$33.32	$33.96	$33.96	345,605
2018-05-03	$33.62	$34.06	$33.19	$33.53	$33.53	481,653
2018-05-02	$32.51	$33.98	$32.51	$33.79	$33.79	770,897
2018-05-01	$30.73	$32.73	$29.90	$32.68	$32.68	609,587
2018-04-30	$29.87	$31.03	$29.40	$30.98	$30.98	636,948
2018-04-27	$29.07	$30.06	$28.70	$29.73	$29.73	616,413
2018-04-26	$27.72	$29.27	$27.37	$29.05	$29.05	736,150
2018-04-25	$30.30	$30.79	$26.70	$27.28	$27.28	1,457,420
2018-04-24	$31.06	$31.84	$30.01	$30.28	$30.28	615,716
2018-04-23	$33.81	$33.81	$30.83	$30.94	$30.94	579,267
2018-04-20	$34.08	$34.21	$33.22	$33.87	$33.87	301,922
2018-04-19	$34.48	$34.62	$33.88	$34.24	$34.24	286,215
2018-04-18	$34.32	$34.71	$34.15	$34.37	$34.37	242,146
2018-04-17	$33.94	$34.31	$33.61	$34.16	$34.16	257,227
2018-04-16	$33.90	$33.98	$32.62	$33.85	$33.85	416,396
2018-04-13	$34.51	$34.51	$33.29	$33.78	$33.78	258,550
2018-04-12	$34.82	$34.85	$34.26	$34.58	$34.58	156,918
2018-04-11	$34.67	$35.07	$34.29	$34.75	$34.75	165,617
2018-04-10	$35.00	$35.24	$34.32	$34.74	$34.74	463,280
2018-04-09	$34.19	$35.00	$33.77	$34.47	$34.47	453,586
2018-04-06	$34.36	$35.10	$33.66	$33.80	$33.80	247,781
2018-04-05	$35.20	$36.34	$34.21	$34.87	$34.87	1,052,056
2018-04-04	$32.43	$34.44	$32.43	$34.40	$34.40	385,045
2018-04-03	$33.00	$33.43	$32.15	$32.99	$32.99	726,632
2018-04-02	$31.15	$33.14	$30.89	$32.88	$32.88	1,173,490
2018-03-29	$29.96	$31.05	$29.70	$30.92	$30.92	731,607
2018-03-28	$31.50	$31.50	$29.66	$29.71	$29.71	607,303
2018-03-27	$32.88	$33.58	$31.84	$32.06	$32.06	475,026
2018-03-26	$33.64	$33.74	$32.25	$32.97	$32.97	300,313
2018-03-23	$33.21	$33.62	$32.90	$32.90	$32.90	492,495
2018-03-22	$34.27	$34.31	$33.33	$33.38	$33.38	477,036
2018-03-21	$34.94	$35.19	$34.53	$34.68	$34.68	298,698
2018-03-20	$35.46	$35.70	$34.95	$35.09	$35.09	290,571
2018-03-19	$36.00	$36.09	$34.92	$35.01	$35.01	417,216
2018-03-16	$36.88	$36.88	$36.04	$36.16	$36.16	255,830
2018-03-15	$37.47	$37.47	$36.60	$36.91	$36.91	205,076
2018-03-14	$37.50	$37.76	$37.12	$37.29	$37.29	261,895
2018-03-13	$37.40	$37.88	$36.78	$37.42	$37.42	344,527
2018-03-12	$37.93	$37.97	$37.38	$37.50	$37.50	1,853,015
2018-03-09	$37.90	$37.90	$37.37	$37.68	$37.68	295,436
2018-03-08	$37.93	$38.45	$37.39	$37.54	$37.54	338,989
2018-03-07	$36.98	$37.72	$36.79	$37.58	$37.58	470,168
2018-03-06	$36.47	$37.65	$36.34	$37.33	$37.33	512,703
2018-03-05	$35.00	$36.33	$34.75	$36.20	$36.20	602,770
2018-03-02	$33.28	$35.54	$33.10	$35.35	$35.35	541,271
2018-03-01	$33.88	$34.10	$33.29	$33.46	$33.46	425,660
2018-02-28	$34.11	$34.39	$33.46	$33.65	$33.65	494,638
2018-02-27	$34.50	$35.06	$34.16	$34.23	$34.23	646,831
2018-02-26	$34.34	$34.93	$34.01	$34.61	$34.61	753,330
2018-02-23	$34.19	$34.55	$33.94	$34.00	$34.00	496,950
2018-02-22	$34.40	$34.40	$33.77	$34.05	$34.05	500,055
2018-02-21	$35.09	$35.37	$34.27	$34.30	$34.30	326,435
2018-02-20	$34.08	$34.83	$34.08	$34.78	$34.78	259,580
2018-02-16	$34.77	$35.07	$34.32	$34.50	$34.50	305,238
2018-02-15	$34.86	$35.05	$34.28	$34.87	$34.87	382,426
2018-02-14	$34.39	$35.20	$34.18	$34.45	$34.45	431,524
2018-02-13	$33.28	$34.43	$33.03	$34.21	$34.21	445,936
2018-02-12	$33.80	$34.00	$33.10	$33.29	$33.29	474,578
2018-02-09	$33.21	$33.66	$32.30	$33.45	$33.45	1,082,558
2018-02-08	$34.82	$35.35	$33.00	$33.02	$33.02	1,080,941
2018-02-07	$35.70	$36.06	$34.55	$34.65	$34.65	679,441
2018-02-06	$34.59	$36.17	$34.00	$36.03	$36.03	725,730
2018-02-05	$36.74	$36.99	$34.83	$35.09	$35.09	567,521
2018-02-02	$38.17	$38.46	$37.06	$37.14	$37.14	414,093
2018-02-01	$38.11	$39.54	$38.04	$38.31	$38.31	628,222
2018-01-31	$38.76	$38.90	$38.24	$38.51	$38.51	631,909
2018-01-30	$38.51	$39.66	$38.16	$38.61	$38.61	1,068,540
2018-01-29	$40.81	$41.69	$38.50	$39.01	$39.01	3,448,996
2018-01-26	$44.94	$46.37	$44.34	$46.31	$46.31	433,539
2018-01-25	$45.28	$45.56	$44.27	$44.88	$44.88	247,105
2018-01-24	$44.70	$45.84	$44.48	$45.10	$45.10	385,043
2018-01-23	$44.52	$44.83	$44.09	$44.57	$44.57	229,092
2018-01-22	$44.54	$44.73	$44.11	$44.37	$44.37	180,904
2018-01-19	$45.52	$45.65	$44.45	$44.64	$44.64	194,820
2018-01-18	$45.53	$46.08	$45.15	$45.25	$45.25	415,889
2018-01-17	$44.65	$45.59	$44.06	$45.51	$45.51	373,941
2018-01-16	$44.77	$45.34	$44.09	$44.12	$44.12	371,215
2018-01-12	$45.31	$45.42	$44.42	$44.51	$44.51	250,720
2018-01-11	$44.65	$45.63	$44.49	$45.33	$45.33	279,288
2018-01-10	$45.67	$45.70	$44.53	$44.56	$44.56	245,235
2018-01-09	$47.10	$47.14	$45.85	$46.02	$46.02	266,898
2018-01-08	$46.22	$46.91	$45.84	$46.82	$46.82	290,671
2018-01-05	$47.25	$47.98	$46.26	$46.41	$46.41	434,891
2018-01-04	$45.19	$45.74	$44.85	$45.24	$45.24	298,288
2018-01-03	$45.41	$45.88	$44.90	$44.99	$44.99	218,608
2018-01-02	$43.95	$45.62	$43.95	$45.58	$45.58	309,873
2017-12-29	$44.18	$44.18	$43.23	$43.35	$43.35	204,844
2017-12-28	$44.31	$44.36	$43.81	$44.18	$44.18	153,378
2017-12-27	$44.24	$44.59	$43.81	$44.34	$44.34	216,826
2017-12-26	$43.91	$44.44	$43.26	$44.39	$44.39	242,679
2017-12-22	$44.55	$44.62	$43.89	$43.98	$43.98	132,161
2017-12-21	$44.39	$45.00	$44.39	$44.68	$44.68	296,237
2017-12-20	$44.90	$45.91	$44.03	$44.05	$44.05	505,685
2017-12-19	$45.68	$46.48	$45.38	$45.64	$45.64	362,932
2017-12-18	$45.01	$45.95	$44.89	$45.73	$45.73	618,876
2017-12-15	$44.25	$44.88	$43.81	$44.81	$44.81	385,801
2017-12-14	$44.80	$44.99	$44.22	$44.49	$44.49	1,116,119
2017-12-13	$44.99	$45.51	$44.53	$44.90	$44.90	316,343
2017-12-12	$45.60	$45.60	$44.42	$44.58	$44.58	255,100
2017-12-11	$44.15	$46.36	$44.00	$45.86	$45.86	412,117
2017-12-08	$45.22	$45.33	$43.62	$43.72	$43.72	467,934
2017-12-07	$45.13	$45.79	$44.27	$44.46	$44.46	350,854
2017-12-06	$44.92	$45.61	$44.67	$44.97	$44.97	280,108
2017-12-05	$44.36	$46.68	$44.21	$45.41	$45.41	441,512
2017-12-04	$46.61	$46.99	$44.52	$44.85	$44.85	563,961
2017-12-01	$48.03	$48.17	$46.34	$46.36	$46.36	390,914
2017-11-30	$49.20	$49.67	$47.71	$48.39	$48.39	422,862
2017-11-29	$51.26	$51.38	$47.88	$48.82	$48.82	959,044
2017-11-28	$52.25	$52.40	$51.04	$51.44	$51.44	452,052
2017-11-27	$52.15	$52.91	$51.68	$52.12	$52.12	213,596
2017-11-24	$52.84	$53.45	$51.88	$52.40	$52.40	519,183
2017-11-22	$53.12	$53.61	$52.84	$53.10	$53.10	255,044
2017-11-21	$53.97	$54.74	$53.03	$53.34	$53.34	565,952
2017-11-20	$53.47	$54.14	$53.11	$53.58	$53.58	363,870
2017-11-17	$54.21	$54.55	$53.26	$53.33	$53.33	655,024
2017-11-16	$53.33	$55.30	$53.32	$54.54	$54.54	532,303
2017-11-15	$52.73	$54.71	$52.16	$52.99	$52.99	821,263
2017-11-14	$54.57	$54.57	$53.48	$53.67	$53.67	500,501
2017-11-13	$53.91	$55.20	$52.85	$54.79	$54.79	690,085
2017-11-10	$55.31	$56.10	$53.75	$54.40	$54.40	955,731
2017-11-09	$59.68	$60.00	$54.60	$55.28	$55.28	1,949,528
2017-11-08	$58.65	$61.58	$57.37	$58.70	$58.70	1,142,140
2017-11-07	$57.06	$59.85	$56.63	$58.78	$58.78	1,957,250
2017-11-06	$57.13	$57.94	$56.05	$56.46	$56.46	851,611
2017-11-03	$56.96	$57.69	$56.47	$56.96	$56.96	510,484
2017-11-02	$58.11	$58.51	$56.64	$57.53	$57.53	782,867
2017-11-01	$57.56	$58.54	$57.24	$57.63	$57.63	804,677
2017-10-31	$56.66	$57.73	$55.52	$57.23	$57.23	1,023,137
2017-10-30	$60.20	$60.66	$55.91	$56.63	$56.63	1,390,592
2017-10-27	$62.12	$62.89	$57.73	$58.31	$58.31	1,229,037
2017-10-26	$64.04	$64.04	$62.49	$63.54	$63.54	629,789
2017-10-25	$66.16	$66.57	$62.55	$64.03	$64.03	655,633
2017-10-24	$66.97	$67.29	$65.88	$66.06	$66.06	395,856
2017-10-23	$67.90	$68.79	$66.76	$66.96	$66.96	404,056
2017-10-20	$67.15	$68.30	$66.61	$67.62	$67.62	729,161
2017-10-19	$67.31	$67.82	$66.48	$66.60	$66.60	443,059
2017-10-18	$68.34	$69.52	$66.50	$69.22	$69.22	614,492
2017-10-17	$70.68	$70.86	$67.30	$67.73	$67.73	1,110,377
2017-10-16	$64.97	$70.65	$64.80	$70.06	$70.06	2,283,638
2017-10-13	$60.06	$66.77	$60.06	$64.50	$64.50	3,663,382
2017-10-12	$57.19	$57.72	$56.89	$57.05	$57.05	200,878
2017-10-11	$56.86	$57.33	$56.66	$56.87	$56.87	123,938
2017-10-10	$58.00	$58.00	$56.39	$57.10	$57.10	200,075
2017-10-09	$57.49	$57.80	$56.69	$57.62	$57.62	174,701
2017-10-06	$55.08	$57.60	$55.08	$57.46	$57.46	419,525
2017-10-05	$55.38	$55.44	$54.77	$55.09	$55.09	122,977
2017-10-04	$55.90	$56.30	$55.18	$55.34	$55.34	153,734
2017-10-03	$56.44	$56.55	$55.33	$55.69	$55.69	218,618
2017-10-02	$54.81	$56.34	$54.81	$56.16	$56.16	320,548
2017-09-29	$53.73	$54.73	$53.73	$54.45	$54.45	211,840
2017-09-28	$53.26	$53.97	$53.08	$53.65	$53.65	137,529
2017-09-27	$53.47	$54.21	$53.26	$53.74	$53.74	103,408
2017-09-26	$53.77	$53.77	$52.80	$53.06	$53.06	217,957
2017-09-25	$54.46	$54.63	$53.00	$53.27	$53.27	260,802
2017-09-22	$54.57	$55.23	$54.49	$54.92	$54.92	90,357
2017-09-21	$55.12	$55.31	$54.13	$54.86	$54.86	202,288
2017-09-20	$55.52	$55.95	$54.88	$55.31	$55.31	211,781
2017-09-19	$56.20	$56.81	$55.01	$55.53	$55.53	271,934
2017-09-18	$55.90	$56.78	$55.71	$56.10	$56.10	378,624
2017-09-15	$55.23	$56.74	$54.90	$55.81	$55.81	1,109,584
2017-09-14	$54.99	$56.06	$54.52	$55.51	$55.51	310,678
2017-09-13	$56.00	$56.26	$54.52	$54.94	$54.94	204,853
2017-09-12	$55.21	$55.82	$54.83	$55.74	$55.74	358,019
2017-09-11	$54.44	$55.45	$54.04	$54.98	$54.98	265,083
2017-09-08	$54.63	$55.25	$54.17	$54.22	$54.22	142,729
2017-09-07	$53.75	$55.20	$53.62	$54.66	$54.66	233,060
2017-09-06	$53.80	$54.20	$53.29	$53.64	$53.64	117,335
2017-09-05	$53.53	$54.02	$53.07	$53.57	$53.57	115,170
2017-09-01	$53.41	$54.27	$53.35	$53.93	$53.93	156,024
2017-08-31	$52.12	$53.79	$51.72	$53.34	$53.34	308,339
2017-08-30	$51.86	$52.35	$51.49	$52.14	$52.14	171,133
2017-08-29	$50.91	$51.91	$50.56	$51.76	$51.76	162,071
2017-08-28	$54.59	$54.85	$50.90	$51.38	$51.38	481,440
2017-08-25	$55.01	$55.59	$54.55	$54.66	$54.66	236,615
2017-08-24	$55.48	$55.69	$54.71	$54.90	$54.90	171,370
2017-08-23	$54.72	$55.80	$54.64	$55.56	$55.56	227,288
2017-08-22	$54.85	$55.49	$54.11	$54.98	$54.98	178,842
2017-08-21	$53.62	$54.95	$52.99	$54.84	$54.84	334,070
2017-08-18	$53.50	$54.08	$53.01	$53.41	$53.41	248,457
2017-08-17	$54.60	$55.60	$53.31	$53.58	$53.58	299,729
2017-08-16	$55.03	$55.16	$54.43	$54.60	$54.60	195,719
2017-08-15	$54.72	$55.15	$54.01	$54.67	$54.67	304,976
2017-08-14	$55.08	$56.36	$54.65	$54.90	$54.90	212,614
2017-08-11	$53.59	$54.94	$53.25	$54.62	$54.62	343,564
2017-08-10	$55.46	$55.46	$53.87	$53.95	$53.95	323,201
2017-08-09	$55.97	$56.05	$54.89	$55.72	$55.72	417,436
2017-08-08	$56.85	$57.11	$56.07	$56.32	$56.32	252,958
2017-08-07	$57.41	$57.50	$56.34	$56.84	$56.84	285,279
2017-08-04	$56.58	$57.88	$55.97	$56.98	$56.98	357,126
2017-08-03	$55.29	$56.95	$54.05	$56.35	$56.35	441,237
2017-08-02	$55.65	$56.44	$53.53	$55.23	$55.23	620,221
2017-08-01	$58.51	$58.98	$54.91	$55.51	$55.51	1,032,710
2017-07-31	$55.05	$58.72	$55.01	$56.83	$56.83	3,348,030
2017-07-28	$48.98	$51.50	$48.65	$50.85	$50.85	508,929
2017-07-27	$50.00	$50.00	$47.51	$48.98	$48.98	284,522
2017-07-26	$48.34	$49.92	$48.13	$49.66	$49.66	413,864
2017-07-25	$47.59	$48.46	$47.18	$48.35	$48.35	366,231
2017-07-24	$46.79	$47.62	$46.79	$47.16	$47.16	142,073
2017-07-21	$47.16	$47.36	$46.49	$46.69	$46.69	194,585
2017-07-20	$48.80	$49.38	$46.95	$47.07	$47.07	188,913
2017-07-19	$47.12	$49.22	$46.67	$48.50	$48.50	429,169
2017-07-18	$45.71	$46.83	$45.64	$46.75	$46.75	147,683
2017-07-17	$46.14	$46.82	$45.26	$45.70	$45.70	113,986
2017-07-14	$46.50	$46.50	$46.05	$46.16	$46.16	113,635
2017-07-13	$46.28	$46.72	$46.03	$46.12	$46.12	105,613
2017-07-12	$45.85	$46.42	$45.70	$46.31	$46.31	176,400
2017-07-11	$45.08	$45.44	$44.75	$45.33	$45.33	144,690
2017-07-10	$44.24	$45.20	$44.24	$44.77	$44.77	189,532
2017-07-07	$44.96	$45.19	$44.24	$44.46	$44.46	167,836
2017-07-06	$45.19	$45.67	$44.47	$44.54	$44.54	200,522
2017-07-05	$45.48	$45.73	$44.87	$45.31	$45.31	160,787
2017-07-03	$45.46	$46.15	$45.19	$45.47	$45.47	244,042
2017-06-30	$45.26	$45.46	$44.50	$45.06	$45.06	331,785
2017-06-29	$44.87	$45.87	$44.76	$45.43	$45.43	168,973
2017-06-28	$45.72	$45.73	$44.85	$45.17	$45.17	173,141
2017-06-27	$45.95	$46.19	$45.52	$45.76	$45.76	231,613
2017-06-26	$46.20	$46.40	$45.31	$46.06	$46.06	240,298
2017-06-23	$45.59	$46.28	$45.55	$46.23	$46.23	133,981
2017-06-22	$45.94	$46.32	$45.47	$45.58	$45.58	142,658
2017-06-21	$46.46	$46.70	$45.39	$46.33	$46.33	248,549
2017-06-20	$46.24	$46.81	$45.93	$46.41	$46.41	115,314
2017-06-19	$45.90	$46.50	$45.56	$46.38	$46.38	143,457
2017-06-16	$45.54	$45.61	$44.71	$45.48	$45.48	92,333
2017-06-15	$44.66	$45.74	$44.24	$45.58	$45.58	251,541
2017-06-14	$46.52	$46.52	$44.82	$45.09	$45.09	188,625
2017-06-13	$46.34	$46.76	$45.78	$46.54	$46.54	162,633
2017-06-12	$45.27	$47.50	$45.00	$46.26	$46.26	293,168
2017-06-09	$47.69	$47.85	$45.19	$45.70	$45.70	402,460
2017-06-08	$49.03	$49.03	$46.78	$47.68	$47.68	228,534
2017-06-07	$47.00	$47.75	$46.63	$47.39	$47.39	240,808
2017-06-06	$46.08	$46.98	$45.91	$46.91	$46.91	200,087
2017-06-05	$46.30	$46.81	$45.71	$45.97	$45.97	389,733
2017-06-02	$45.19	$45.48	$44.62	$44.93	$44.93	168,352
2017-06-01	$44.97	$45.99	$44.50	$45.19	$45.19	316,427
2017-05-31	$46.27	$46.30	$44.62	$44.89	$44.89	433,573
2017-05-30	$46.60	$46.93	$45.85	$46.27	$46.27	206,386
2017-05-26	$46.44	$47.15	$46.25	$46.65	$46.65	213,175
2017-05-25	$45.86	$47.85	$45.84	$46.61	$46.61	495,629
2017-05-24	$48.67	$48.68	$45.56	$45.62	$45.62	721,865
2017-05-23	$49.83	$50.81	$47.12	$48.54	$48.54	963,637
2017-05-22	$47.50	$50.50	$46.84	$49.22	$49.22	1,379,121
2017-05-19	$44.60	$46.89	$44.35	$46.13	$46.13	653,301
2017-05-18	$41.50	$45.31	$41.50	$44.20	$44.20	991,193
2017-05-17	$40.43	$41.86	$40.06	$41.54	$41.54	383,891
2017-05-16	$41.52	$42.43	$40.75	$40.82	$40.82	319,798
2017-05-15	$40.36	$41.50	$40.30	$41.12	$41.12	332,553
2017-05-12	$40.27	$40.54	$39.42	$39.53	$39.53	246,200
2017-05-11	$40.38	$40.85	$40.01	$40.10	$40.10	278,900
2017-05-10	$40.37	$40.70	$39.72	$40.47	$40.47	217,900
2017-05-09	$40.00	$40.73	$39.91	$40.38	$40.38	169,700
2017-05-08	$39.33	$40.26	$39.15	$40.10	$40.10	221,300
2017-05-05	$39.29	$39.67	$39.01	$39.32	$39.32	177,000
2017-05-04	$39.40	$39.79	$39.01	$39.38	$39.38	195,700
2017-05-03	$39.26	$39.80	$39.02	$39.58	$39.58	196,600
2017-05-02	$39.00	$39.88	$38.55	$39.38	$39.38	265,400
2017-05-01	$38.90	$39.23	$38.48	$38.98	$38.98	246,500
2017-04-28	$39.06	$39.33	$38.60	$38.80	$38.80	218,300
2017-04-27	$38.61	$39.75	$38.57	$39.23	$39.23	313,300
2017-04-26	$38.50	$38.80	$37.78	$38.52	$38.52	452,900
2017-04-25	$38.73	$39.39	$38.23	$38.25	$38.25	405,000
2017-04-24	$38.97	$40.25	$38.06	$38.20	$38.20	709,700
2017-04-21	$39.86	$40.84	$39.84	$40.83	$40.83	529,500
2017-04-20	$39.94	$40.17	$39.88	$39.96	$39.96	198,100
2017-04-19	$39.80	$40.16	$39.39	$39.59	$39.59	94,900
2017-04-18	$38.90	$39.84	$38.90	$39.55	$39.55	150,200
2017-04-17	$39.49	$39.93	$39.08	$39.43	$39.43	100,600
2017-04-13	$39.56	$40.05	$39.55	$39.65	$39.65	83,000
2017-04-12	$39.84	$40.12	$39.58	$39.75	$39.75	118,500
2017-04-11	$39.65	$40.41	$39.60	$39.98	$39.98	142,900
2017-04-10	$38.70	$40.27	$38.70	$39.86	$39.86	188,600
2017-04-07	$39.00	$39.11	$38.52	$39.05	$39.05	93,500
2017-04-06	$39.50	$39.50	$38.99	$39.23	$39.23	157,400
2017-04-05	$39.98	$39.99	$39.25	$39.32	$39.32	96,000
2017-04-04	$39.92	$39.96	$39.43	$39.54	$39.54	59,500
2017-04-03	$39.12	$40.28	$39.12	$40.07	$40.07	90,700
2017-03-31	$40.02	$40.30	$39.17	$39.33	$39.33	277,200
2017-03-30	$40.70	$41.20	$40.34	$40.38	$40.38	99,200
2017-03-29	$40.45	$41.05	$40.31	$40.83	$40.83	184,900
2017-03-28	$40.38	$40.92	$40.16	$40.36	$40.36	104,400
2017-03-27	$39.56	$40.65	$39.56	$40.37	$40.37	114,300
2017-03-24	$40.81	$41.34	$40.32	$40.37	$40.37	181,600
2017-03-23	$38.92	$40.89	$38.62	$40.82	$40.82	286,900
2017-03-22	$40.39	$40.85	$38.74	$39.18	$39.18	244,400
2017-03-21	$42.50	$42.59	$40.80	$40.85	$40.85	214,400
2017-03-20	$42.38	$42.68	$41.77	$42.04	$42.04	168,100
2017-03-17	$41.60	$42.20	$41.60	$42.01	$42.01	217,500
2017-03-16	$41.99	$42.46	$41.49	$41.73	$41.73	136,400
2017-03-15	$42.11	$42.19	$41.21	$41.57	$41.57	143,700
2017-03-14	$42.17	$42.41	$41.01	$42.06	$42.06	127,700
2017-03-13	$41.85	$42.65	$40.87	$42.31	$42.31	120,900
2017-03-10	$41.07	$41.97	$41.00	$41.71	$41.71	131,400
2017-03-09	$40.88	$41.25	$40.56	$41.08	$41.08	120,700
2017-03-08	$40.86	$42.05	$40.85	$40.94	$40.94	165,600
2017-03-07	$40.82	$40.98	$40.25	$40.70	$40.70	179,800
2017-03-06	$40.38	$40.77	$40.04	$40.58	$40.58	202,100
2017-03-03	$40.98	$41.32	$40.73	$40.76	$40.76	126,300
2017-03-02	$41.12	$41.32	$40.76	$40.85	$40.85	322,300
2017-03-01	$40.27	$41.55	$39.83	$41.29	$41.29	309,900
2017-02-28	$40.32	$40.59	$39.70	$39.83	$39.83	221,200
2017-02-27	$40.86	$41.21	$40.10	$40.47	$40.47	140,900
2017-02-24	$39.46	$41.39	$39.01	$41.25	$41.25	248,800
2017-02-23	$42.41	$42.72	$40.95	$41.04	$41.04	372,600
2017-02-22	$41.57	$42.48	$41.20	$42.16	$42.16	423,000
2017-02-21	$39.52	$43.60	$39.50	$41.62	$41.62	743,400
2017-02-17	$38.85	$39.52	$38.64	$39.35	$39.35	386,400
2017-02-16	$39.75	$39.98	$39.12	$39.25	$39.25	238,800
2017-02-15	$39.51	$39.51	$38.58	$39.25	$39.25	318,800
2017-02-14	$39.92	$40.17	$39.14	$39.41	$39.41	174,700
2017-02-13	$40.14	$40.30	$39.73	$39.99	$39.99	163,300
2017-02-10	$39.60	$40.46	$39.60	$39.97	$39.97	133,500
2017-02-09	$39.90	$40.05	$39.33	$39.66	$39.66	143,500
2017-02-08	$39.86	$40.04	$39.36	$39.79	$39.79	214,400
2017-02-07	$39.40	$40.04	$39.11	$39.79	$39.79	208,300
2017-02-06	$39.49	$39.80	$38.70	$39.34	$39.34	286,500
2017-02-03	$39.63	$40.14	$39.24	$39.54	$39.54	226,800
2017-02-02	$39.70	$39.99	$39.51	$39.53	$39.53	123,200
2017-02-01	$39.96	$40.17	$39.39	$39.69	$39.69	109,300
2017-01-31	$39.35	$40.07	$39.19	$39.67	$39.67	138,000
2017-01-30	$40.09	$40.42	$39.28	$39.49	$39.49	138,200
2017-01-27	$40.61	$40.95	$40.19	$40.43	$40.43	165,400
2017-01-26	$41.53	$41.53	$40.74	$40.81	$40.81	183,100
2017-01-25	$41.72	$41.77	$40.79	$41.27	$41.27	256,300
2017-01-24	$40.04	$41.82	$39.96	$41.75	$41.75	418,000
2017-01-23	$38.98	$39.98	$38.80	$39.94	$39.94	255,300
2017-01-20	$39.30	$39.42	$38.69	$39.10	$39.10	146,700
2017-01-19	$39.78	$40.03	$39.03	$39.16	$39.16	407,900
2017-01-18	$39.20	$40.01	$38.49	$39.70	$39.70	313,200
2017-01-17	$39.26	$39.26	$38.71	$38.99	$38.99	118,300
2017-01-13	$38.23	$39.42	$38.22	$39.40	$39.40	348,400
2017-01-12	$38.36	$38.45	$37.86	$38.23	$38.23	217,300
2017-01-11	$38.99	$38.99	$38.12	$38.55	$38.55	158,700
2017-01-10	$38.89	$39.45	$38.69	$38.78	$38.78	241,800
2017-01-09	$38.68	$39.45	$38.45	$38.73	$38.73	227,400
2017-01-06	$38.77	$39.28	$38.01	$38.95	$38.95	294,500
2017-01-05	$37.18	$38.51	$37.04	$38.35	$38.35	676,100
2017-01-04	$36.40	$37.00	$35.97	$36.76	$36.76	497,600
2017-01-03	$34.59	$35.85	$34.59	$35.54	$35.54	275,000
2016-12-30	$34.30	$34.30	$33.69	$33.89	$33.89	248,800
2016-12-29	$34.59	$34.77	$33.96	$34.23	$34.23	114,400
2016-12-28	$35.18	$35.44	$34.22	$34.38	$34.38	212,600
2016-12-27	$34.54	$35.46	$34.54	$35.25	$35.25	119,600
2016-12-23	$34.16	$34.68	$34.03	$34.49	$34.49	94,500
2016-12-22	$34.60	$34.60	$34.03	$34.18	$34.18	133,500
2016-12-21	$34.77	$34.99	$34.25	$34.62	$34.62	189,900
2016-12-20	$35.30	$35.39	$34.51	$34.76	$34.76	248,600
2016-12-19	$35.27	$35.76	$35.06	$35.43	$35.43	177,100
2016-12-16	$35.22	$35.38	$33.77	$35.24	$35.24	359,200
2016-12-15	$36.25	$36.44	$35.29	$35.32	$35.32	356,200
2016-12-14	$36.50	$36.88	$36.18	$36.28	$36.28	269,900
2016-12-13	$36.80	$37.29	$36.51	$36.56	$36.56	260,600
2016-12-12	$36.34	$37.13	$36.16	$36.50	$36.50	433,100
2016-12-09	$35.91	$37.13	$35.91	$36.75	$36.75	268,200
2016-12-08	$35.33	$36.46	$35.33	$36.02	$36.02	287,300
2016-12-07	$34.07	$35.75	$34.07	$35.26	$35.26	350,200
2016-12-06	$33.70	$34.45	$32.82	$33.88	$33.88	356,500
2016-12-05	$32.84	$34.06	$32.84	$33.32	$33.32	390,000
2016-12-02	$33.85	$33.85	$32.60	$32.98	$32.98	333,200
2016-12-01	$34.63	$34.92	$33.76	$33.92	$33.92	192,500
2016-11-30	$35.17	$35.57	$34.55	$34.63	$34.63	181,900
2016-11-29	$34.69	$35.36	$34.17	$35.05	$35.05	165,700
2016-11-28	$35.90	$36.01	$34.32	$34.44	$34.44	219,600
2016-11-25	$35.46	$35.84	$35.13	$35.77	$35.77	108,000
2016-11-23	$34.46	$35.12	$34.42	$34.88	$34.88	92,900
2016-11-22	$34.96	$35.11	$34.52	$34.69	$34.69	144,400
2016-11-21	$35.21	$35.56	$34.67	$34.87	$34.87	206,600
2016-11-18	$35.04	$35.23	$34.77	$34.84	$34.84	131,500
2016-11-17	$35.35	$35.49	$34.94	$35.04	$35.04	82,400
2016-11-16	$34.46	$35.58	$34.46	$35.19	$35.19	140,600
2016-11-15	$34.40	$35.28	$34.40	$34.61	$34.61	129,100
2016-11-14	$35.10	$35.10	$33.84	$34.10	$34.10	176,700
2016-11-11	$34.43	$35.48	$33.99	$35.14	$35.14	239,900
2016-11-10	$35.44	$35.77	$34.36	$34.70	$34.70	273,000
2016-11-09	$35.00	$35.81	$34.51	$35.39	$35.39	150,300
2016-11-08	$36.10	$36.11	$35.63	$35.81	$35.81	173,200
2016-11-07	$36.35	$36.80	$36.04	$36.27	$36.27	179,600
2016-11-04	$36.17	$36.45	$35.67	$35.94	$35.94	384,900
2016-11-03	$36.79	$37.18	$36.39	$36.81	$36.81	298,500
2016-11-02	$37.50	$37.50	$36.54	$36.89	$36.89	457,100
2016-11-01	$37.75	$37.75	$37.05	$37.52	$37.52	315,200
2016-10-31	$37.62	$37.88	$37.03	$37.43	$37.43	350,900
2016-10-28	$38.50	$38.50	$37.46	$37.72	$37.72	353,500
2016-10-27	$39.72	$39.72	$38.08	$38.25	$38.25	394,400
2016-10-26	$38.61	$39.74	$37.56	$39.72	$39.72	557,800
2016-10-25	$39.65	$39.65	$38.87	$38.93	$38.93	348,100
2016-10-24	$40.73	$40.87	$39.00	$39.63	$39.63	1,004,800
2016-10-21	$42.30	$42.65	$41.56	$42.51	$42.51	314,000
2016-10-20	$42.31	$42.36	$41.91	$41.91	$41.91	133,900
2016-10-19	$42.37	$42.90	$42.14	$42.76	$42.76	167,200
2016-10-18	$42.99	$43.34	$42.14	$42.21	$42.21	209,900
2016-10-17	$43.10	$43.57	$42.05	$42.43	$42.43	158,100
2016-10-14	$42.65	$43.64	$42.65	$43.42	$43.42	258,400
2016-10-13	$42.61	$42.64	$41.90	$42.26	$42.26	204,600
2016-10-12	$42.45	$43.55	$42.45	$43.09	$43.09	149,600
2016-10-11	$43.08	$43.38	$42.00	$42.59	$42.59	181,500
2016-10-10	$42.98	$43.75	$42.98	$43.32	$43.32	93,700
2016-10-07	$44.31	$44.49	$42.80	$42.94	$42.94	152,600
2016-10-06	$44.46	$45.00	$44.07	$44.40	$44.40	55,900
2016-10-05	$44.89	$44.89	$44.33	$44.68	$44.68	111,700
2016-10-04	$43.98	$44.79	$43.91	$44.48	$44.48	112,200
2016-10-03	$44.44	$44.64	$43.62	$43.79	$43.79	141,000
2016-09-30	$45.03	$45.46	$44.23	$44.25	$44.25	156,000
2016-09-29	$43.73	$45.84	$43.73	$45.21	$45.21	363,600
2016-09-28	$43.82	$44.30	$43.69	$43.86	$43.86	219,300
2016-09-27	$43.07	$43.98	$43.07	$43.61	$43.61	211,100
2016-09-26	$43.61	$43.61	$42.75	$42.86	$42.86	154,800
2016-09-23	$44.23	$44.50	$43.97	$44.00	$44.00	99,800
2016-09-22	$43.91	$44.62	$43.91	$44.48	$44.48	121,700
2016-09-21	$43.70	$44.42	$43.56	$43.74	$43.74	223,900
2016-09-20	$45.05	$45.05	$43.39	$43.40	$43.40	222,800
2016-09-19	$45.19	$45.55	$44.55	$44.97	$44.97	199,700
2016-09-16	$45.08	$45.83	$44.62	$45.14	$45.14	276,800
2016-09-15	$44.76	$45.28	$44.71	$44.91	$44.91	262,700
2016-09-14	$43.11	$45.55	$43.11	$44.76	$44.76	850,500
2016-09-13	$41.75	$43.15	$41.75	$42.93	$42.93	305,800
2016-09-12	$41.00	$42.50	$40.39	$42.45	$42.45	268,900
2016-09-09	$41.88	$41.88	$41.13	$41.44	$41.44	194,000
2016-09-08	$41.43	$41.87	$41.33	$41.53	$41.53	133,500
2016-09-07	$42.72	$42.74	$41.36	$41.75	$41.75	247,200
2016-09-06	$42.00	$42.80	$41.75	$42.60	$42.60	219,900
2016-09-02	$41.71	$41.98	$41.39	$41.61	$41.61	140,500
2016-09-01	$42.74	$42.81	$41.28	$41.41	$41.41	288,700
2016-08-31	$41.90	$42.72	$41.00	$42.54	$42.54	366,800
2016-08-30	$42.32	$43.18	$42.12	$42.54	$42.54	375,100
2016-08-29	$40.52	$42.40	$40.20	$41.98	$41.98	829,000
2016-08-26	$39.38	$40.66	$39.26	$40.24	$40.24	416,100
2016-08-25	$38.94	$39.57	$38.68	$39.19	$39.19	293,500
2016-08-24	$39.07	$40.04	$38.96	$39.04	$39.04	288,000
2016-08-23	$38.81	$39.19	$38.81	$38.95	$38.95	166,000
2016-08-22	$38.75	$38.81	$38.26	$38.75	$38.75	118,600
2016-08-19	$38.40	$39.05	$38.40	$38.73	$38.73	105,600
2016-08-18	$38.84	$39.14	$38.66	$38.72	$38.72	138,700
2016-08-17	$39.64	$39.71	$38.05	$38.73	$38.73	254,800
2016-08-16	$39.52	$40.04	$39.33	$39.73	$39.73	195,000
2016-08-15	$39.53	$39.94	$39.51	$39.61	$39.61	171,300
2016-08-12	$40.37	$40.87	$39.02	$39.36	$39.36	214,000
2016-08-11	$38.69	$40.29	$38.36	$40.19	$40.19	377,800
2016-08-10	$38.05	$38.65	$37.93	$38.37	$38.37	256,300
2016-08-09	$37.83	$38.19	$37.72	$37.86	$37.86	181,400
2016-08-08	$37.89	$38.32	$37.74	$37.83	$37.83	113,700
2016-08-05	$37.62	$37.99	$37.42	$37.75	$37.75	98,400
2016-08-04	$37.50	$37.92	$37.18	$37.36	$37.36	123,400
2016-08-03	$37.36	$37.86	$36.79	$37.36	$37.36	153,600
2016-08-02	$38.00	$38.09	$37.52	$37.57	$37.57	165,900
2016-08-01	$36.60	$38.42	$36.60	$37.91	$37.91	359,500
2016-07-29	$39.01	$39.03	$38.43	$38.68	$38.68	349,900
2016-07-28	$39.31	$39.58	$38.96	$39.28	$39.28	135,000
2016-07-27	$39.02	$39.71	$38.62	$39.10	$39.10	162,400
2016-07-26	$38.86	$39.27	$38.81	$39.07	$39.07	200,900
2016-07-25	$38.54	$39.10	$38.33	$38.74	$38.74	190,600
2016-07-22	$38.25	$38.92	$37.56	$38.75	$38.75	171,000
2016-07-21	$38.86	$39.19	$38.67	$38.69	$38.69	83,000
2016-07-20	$39.20	$39.20	$38.75	$38.89	$38.89	105,700
2016-07-19	$39.12	$39.79	$38.94	$39.00	$39.00	183,900
2016-07-18	$39.36	$39.81	$39.36	$39.53	$39.53	210,100
2016-07-15	$39.19	$39.57	$39.10	$39.30	$39.30	165,400
2016-07-14	$39.73	$39.92	$39.19	$39.25	$39.25	94,700
2016-07-13	$40.05	$40.05	$39.17	$39.30	$39.30	89,500
2016-07-12	$40.00	$40.35	$39.36	$40.00	$40.00	266,800
2016-07-11	$37.90	$39.90	$36.84	$39.47	$39.47	313,600
2016-07-08	$37.50	$37.88	$37.28	$37.75	$37.75	176,700
2016-07-07	$37.02	$37.94	$37.02	$37.77	$37.77	195,300
2016-07-06	$36.84	$37.00	$36.43	$36.87	$36.87	314,800
2016-07-05	$37.35	$37.75	$36.72	$37.12	$37.12	161,400
2016-07-01	$37.92	$38.16	$37.57	$37.74	$37.74	97,100
2016-06-30	$37.64	$38.21	$37.53	$37.86	$37.86	178,700
2016-06-29	$37.17	$37.88	$36.84	$37.54	$37.54	153,200
2016-06-28	$36.43	$36.98	$36.13	$36.59	$36.59	149,100
2016-06-27	$37.27	$37.27	$35.65	$35.84	$35.84	258,900
2016-06-24	$37.63	$37.99	$37.32	$37.41	$37.41	167,000
2016-06-23	$38.94	$38.96	$38.40	$38.96	$38.96	171,300
2016-06-22	$38.53	$39.07	$38.38	$38.53	$38.53	143,100
2016-06-21	$39.12	$39.12	$38.10	$38.44	$38.44	201,300
2016-06-20	$39.58	$40.12	$39.10	$39.20	$39.20	182,500
2016-06-17	$40.70	$40.88	$38.84	$39.10	$39.10	381,600
2016-06-16	$38.72	$39.20	$37.81	$38.58	$38.58	266,200
2016-06-15	$39.26	$39.71	$38.86	$39.05	$39.05	100,200
2016-06-14	$38.70	$39.29	$38.56	$39.09	$39.09	217,300
2016-06-13	$39.39	$39.63	$38.86	$38.98	$38.98	252,500
2016-06-10	$40.04	$40.18	$39.51	$39.71	$39.71	207,700
2016-06-09	$40.76	$41.00	$40.57	$40.61	$40.61	202,100
2016-06-08	$40.99	$41.51	$40.86	$41.03	$41.03	207,600
2016-06-07	$41.55	$41.69	$40.75	$41.11	$41.11	217,700
2016-06-06	$40.69	$41.33	$40.63	$41.23	$41.23	202,400
2016-06-03	$40.73	$40.89	$40.12	$40.51	$40.51	212,900
2016-06-02	$40.75	$40.97	$40.64	$40.94	$40.94	222,000
2016-06-01	$41.46	$41.47	$40.79	$40.94	$40.94	172,500
2016-05-31	$41.96	$41.96	$41.05	$41.77	$41.77	744,900
2016-05-27	$40.18	$41.29	$40.18	$41.15	$41.15	325,600
2016-05-26	$40.42	$40.49	$39.90	$40.02	$40.02	271,000
2016-05-25	$40.16	$40.60	$39.54	$40.22	$40.22	396,400
2016-05-24	$39.50	$40.39	$39.41	$39.89	$39.89	523,200
2016-05-23	$39.50	$39.55	$39.27	$39.38	$39.38	207,300
2016-05-20	$39.87	$41.00	$39.08	$39.46	$39.46	583,200
2016-05-19	$40.04	$40.13	$38.58	$38.71	$38.71	500,300
2016-05-18	$40.36	$40.69	$39.79	$40.17	$40.17	603,900
2016-05-17	$40.98	$41.37	$40.08	$40.31	$40.31	436,900
2016-05-16	$39.94	$40.92	$39.94	$40.82	$40.82	486,300
2016-05-13	$40.02	$40.66	$39.25	$39.52	$39.52	268,500
2016-05-12	$41.06	$41.09	$39.71	$40.00	$40.00	266,300
2016-05-11	$41.64	$41.92	$40.79	$41.01	$41.01	300,500
2016-05-10	$41.70	$42.31	$41.41	$41.89	$41.89	329,200
2016-05-09	$42.57	$42.57	$41.35	$41.42	$41.42	382,700
2016-05-06	$42.67	$42.95	$42.01	$42.82	$42.82	235,700
2016-05-05	$43.82	$43.84	$42.90	$43.03	$43.03	326,800
2016-05-04	$43.19	$43.65	$43.10	$43.51	$43.51	244,200
2016-05-03	$43.72	$44.52	$43.18	$43.24	$43.24	195,800
2016-05-02	$44.89	$45.59	$43.97	$44.35	$44.35	247,900
2016-04-29	$45.05	$45.75	$44.61	$44.93	$44.93	189,000
2016-04-28	$45.23	$45.75	$44.94	$45.02	$45.02	213,700
2016-04-27	$45.81	$45.81	$44.81	$45.29	$45.29	320,300
2016-04-26	$46.20	$46.20	$45.09	$45.81	$45.81	364,500
2016-04-25	$45.56	$47.57	$45.19	$46.11	$46.11	518,300
2016-04-22	$47.58	$48.36	$47.30	$47.71	$47.71	370,000
2016-04-21	$48.19	$48.55	$47.31	$47.38	$47.38	179,800
2016-04-20	$48.20	$48.68	$47.71	$48.37	$48.37	182,700
2016-04-19	$48.05	$48.44	$47.73	$48.01	$48.01	289,000
2016-04-18	$48.00	$48.18	$47.19	$48.05	$48.05	288,700
2016-04-15	$48.04	$48.72	$47.60	$48.51	$48.51	206,200
2016-04-14	$48.60	$49.00	$47.92	$48.25	$48.25	250,300
2016-04-13	$48.75	$49.12	$47.97	$48.65	$48.65	301,200
2016-04-12	$47.66	$48.30	$46.97	$47.75	$47.75	214,400
2016-04-11	$48.48	$48.48	$47.61	$48.07	$48.07	136,100
2016-04-08	$48.90	$48.90	$47.41	$48.02	$48.02	212,000
2016-04-07	$48.94	$48.95	$48.21	$48.42	$48.42	139,600
2016-04-06	$48.71	$49.42	$48.56	$49.29	$49.29	187,100
2016-04-05	$49.22	$49.48	$48.23	$48.57	$48.57	257,300
2016-04-04	$48.70	$49.85	$48.60	$49.72	$49.72	200,300
2016-04-01	$48.67	$49.33	$48.15	$48.98	$48.98	185,500
2016-03-31	$49.63	$50.30	$49.18	$49.54	$49.54	377,200
2016-03-30	$50.00	$50.00	$49.41	$49.50	$49.50	267,900
2016-03-29	$48.50	$49.97	$48.28	$49.61	$49.61	203,000
2016-03-28	$49.27	$49.99	$48.24	$48.66	$48.66	347,700
2016-03-24	$49.14	$49.98	$48.81	$49.89	$49.89	185,400
2016-03-23	$51.50	$51.50	$49.56	$49.65	$49.65	211,200
2016-03-22	$51.67	$51.82	$50.68	$51.63	$51.63	215,200
2016-03-21	$52.82	$52.92	$50.87	$51.68	$51.68	232,600
2016-03-18	$51.56	$53.31	$51.00	$53.04	$53.04	303,700
2016-03-17	$51.15	$52.25	$51.03	$51.46	$51.46	197,000
2016-03-16	$50.25	$51.50	$50.06	$51.36	$51.36	286,100
2016-03-15	$47.69	$50.68	$46.96	$50.12	$50.12	379,600
2016-03-14	$47.99	$48.40	$47.44	$48.14	$48.14	287,700
2016-03-11	$47.21	$48.09	$46.33	$47.99	$47.99	247,500
2016-03-10	$46.80	$47.25	$46.00	$46.61	$46.61	175,500
2016-03-09	$46.77	$48.96	$46.28	$46.80	$46.80	180,500
2016-03-08	$47.25	$48.66	$46.43	$46.91	$46.91	190,000
2016-03-07	$47.68	$48.19	$47.30	$47.42	$47.42	289,000
2016-03-04	$46.66	$48.88	$46.60	$48.23	$48.23	804,300
2016-03-03	$44.70	$45.45	$43.81	$45.14	$45.14	328,100
2016-03-02	$44.78	$45.49	$44.55	$45.00	$45.00	279,300
2016-03-01	$44.09	$44.65	$43.90	$44.54	$44.54	279,800
2016-02-29	$44.54	$44.54	$43.42	$43.47	$43.47	275,300
2016-02-26	$44.12	$44.84	$43.03	$44.72	$44.72	214,200
2016-02-25	$43.71	$44.09	$43.35	$43.68	$43.68	220,600
2016-02-24	$43.94	$44.70	$42.13	$44.58	$44.58	494,400
2016-02-23	$46.76	$47.00	$42.77	$44.58	$44.58	582,100
2016-02-22	$46.59	$47.87	$46.53	$46.99	$46.99	416,900
2016-02-19	$44.95	$46.73	$44.35	$46.15	$46.15	233,400
2016-02-18	$46.39	$46.39	$44.00	$44.94	$44.94	401,000
2016-02-17	$46.59	$46.73	$45.68	$46.10	$46.10	386,000
2016-02-16	$45.52	$46.59	$45.11	$46.34	$46.34	359,400
2016-02-12	$42.72	$44.24	$42.01	$44.22	$44.22	309,700
2016-02-11	$42.04	$44.71	$41.47	$41.98	$41.98	486,500
2016-02-10	$42.90	$44.96	$42.82	$43.00	$43.00	422,000
2016-02-09	$42.37	$44.45	$41.95	$42.44	$42.44	380,000
2016-02-08	$44.35	$44.85	$41.51	$42.60	$42.60	416,400
2016-02-05	$45.53	$45.64	$44.05	$44.85	$44.85	362,600
2016-02-04	$45.30	$45.95	$45.09	$45.69	$45.69	393,700
2016-02-03	$47.03	$47.03	$44.67	$45.37	$45.37	506,000
2016-02-02	$48.06	$49.44	$45.27	$46.03	$46.03	723,700
2016-02-01	$49.14	$49.78	$46.71	$48.41	$48.41	1,056,700
2016-01-29	$49.94	$50.78	$49.44	$50.39	$50.39	712,200
2016-01-28	$50.44	$50.90	$48.51	$49.51	$49.51	409,200
2016-01-27	$50.81	$50.81	$49.45	$49.84	$49.84	337,700
2016-01-26	$51.00	$51.31	$49.24	$50.86	$50.86	324,400
2016-01-25	$51.00	$51.29	$50.07	$50.93	$50.93	239,300
2016-01-22	$52.50	$53.40	$50.81	$51.38	$51.38	341,700
2016-01-21	$51.32	$52.24	$50.13	$51.13	$51.13	273,500
2016-01-20	$50.85	$51.91	$49.13	$51.11	$51.11	459,300
2016-01-19	$52.00	$52.78	$51.36	$52.00	$52.00	318,400
2016-01-15	$51.28	$51.89	$48.70	$51.24	$51.24	346,000
2016-01-14	$50.30	$53.56	$50.30	$52.97	$52.97	359,300
2016-01-13	$51.08	$51.29	$49.17	$50.13	$50.13	331,400
2016-01-12	$51.38	$52.20	$49.79	$50.70	$50.70	334,800
2016-01-11	$53.74	$53.74	$50.16	$50.87	$50.87	490,900
2016-01-08	$53.75	$55.21	$53.42	$53.75	$53.75	246,800
2016-01-07	$53.39	$54.89	$52.77	$53.26	$53.26	577,200
2016-01-06	$53.69	$55.12	$52.99	$54.57	$54.57	395,200
2016-01-05	$53.51	$54.69	$53.51	$54.40	$54.40	328,800
2016-01-04	$54.48	$54.97	$52.60	$53.56	$53.56	816,800
2015-12-31	$56.49	$57.22	$55.42	$57.19	$57.19	281,200
2015-12-30	$57.51	$57.90	$56.20	$56.41	$56.41	213,600
2015-12-29	$58.10	$58.41	$57.39	$57.81	$57.81	148,700
2015-12-28	$58.28	$58.53	$56.89	$58.16	$58.16	317,100
2015-12-24	$58.97	$59.14	$58.55	$58.80	$58.80	205,200
2015-12-23	$58.02	$59.50	$58.02	$59.06	$59.06	393,500
2015-12-22	$57.31	$58.48	$56.58	$58.10	$58.10	385,000
2015-12-21	$58.00	$58.46	$56.91	$57.50	$57.50	506,100
2015-12-18	$56.76	$58.88	$55.93	$58.09	$58.09	996,600
2015-12-17	$53.60	$56.22	$52.74	$56.20	$56.20	930,800
2015-12-16	$51.29	$54.46	$50.73	$51.50	$51.50	598,600
2015-12-15	$49.74	$51.82	$49.70	$51.15	$51.15	443,600
2015-12-14	$47.88	$49.28	$47.88	$48.88	$48.88	204,300
2015-12-11	$48.03	$49.06	$47.72	$47.88	$47.88	163,800
2015-12-10	$48.40	$49.21	$48.33	$48.86	$48.86	137,400
2015-12-09	$49.12	$49.75	$48.36	$48.62	$48.62	167,600
2015-12-08	$48.84	$49.97	$48.00	$49.48	$49.48	180,100
2015-12-07	$49.27	$50.45	$49.27	$49.75	$49.75	245,500
2015-12-04	$48.07	$49.86	$47.82	$49.68	$49.68	257,400
2015-12-03	$48.95	$49.29	$47.99	$48.13	$48.13	357,700
2015-12-02	$48.94	$49.57	$48.55	$48.98	$48.98	506,700
2015-12-01	$50.25	$50.25	$48.61	$49.00	$49.00	545,000
2015-11-30	$50.02	$50.35	$47.37	$50.25	$50.25	1,195,600
2015-11-27	$52.17	$52.29	$51.06	$51.57	$51.57	190,300
2015-11-25	$53.07	$53.48	$52.73	$52.98	$52.98	300,300
2015-11-24	$52.82	$53.27	$52.61	$52.99	$52.99	279,800
2015-11-23	$53.14	$53.95	$53.01	$53.38	$53.38	259,200
2015-11-20	$53.46	$54.21	$52.95	$53.40	$53.40	199,200
2015-11-19	$53.51	$53.81	$52.79	$53.47	$53.47	144,300
2015-11-18	$52.00	$53.27	$52.00	$53.01	$53.01	187,100
2015-11-17	$52.48	$52.75	$51.80	$52.04	$52.04	158,300
2015-11-16	$50.42	$52.71	$50.38	$52.59	$52.59	367,200
2015-11-13	$51.47	$51.75	$50.00	$50.38	$50.38	192,100
2015-11-12	$50.79	$52.28	$50.79	$51.68	$51.68	249,600
2015-11-11	$52.27	$52.63	$51.03	$52.14	$52.14	251,500
2015-11-10	$52.72	$52.72	$51.40	$51.81	$51.81	227,600
2015-11-09	$52.50	$53.41	$52.38	$53.23	$53.23	213,800
2015-11-06	$52.72	$53.55	$52.18	$52.57	$52.57	184,400
2015-11-05	$53.13	$54.80	$52.39	$52.61	$52.61	355,700
2015-11-04	$52.99	$54.56	$52.45	$52.90	$52.90	364,900
2015-11-03	$52.77	$53.23	$51.87	$51.99	$51.99	223,300
2015-11-02	$50.52	$52.50	$49.84	$52.36	$52.36	290,000
2015-10-30	$48.42	$50.65	$48.42	$50.52	$50.52	281,100
2015-10-29	$49.73	$49.99	$48.29	$48.30	$48.30	232,000
2015-10-28	$47.97	$49.88	$47.48	$49.88	$49.88	332,200
2015-10-27	$48.60	$48.87	$47.58	$47.99	$47.99	325,900
2015-10-26	$45.65	$49.87	$45.48	$48.50	$48.50	835,400
2015-10-23	$45.66	$46.08	$44.39	$45.35	$45.35	385,900
2015-10-22	$44.97	$45.88	$44.39	$45.00	$45.00	308,000
2015-10-21	$47.04	$47.04	$44.64	$45.00	$45.00	280,400
2015-10-20	$46.67	$47.15	$46.53	$47.07	$47.07	129,700
2015-10-19	$47.31	$47.80	$46.64	$46.88	$46.88	328,200
2015-10-16	$47.60	$48.28	$46.99	$47.75	$47.75	264,200
2015-10-15	$47.13	$47.87	$46.38	$47.26	$47.26	209,900
2015-10-14	$47.00	$47.66	$46.05	$46.56	$46.56	268,000
2015-10-13	$46.13	$47.29	$46.01	$47.06	$47.06	236,900
2015-10-12	$45.70	$46.56	$45.19	$46.54	$46.54	294,900
2015-10-09	$45.46	$45.91	$44.91	$45.29	$45.29	126,300
2015-10-08	$44.75	$45.78	$43.86	$45.20	$45.20	187,600
2015-10-07	$45.83	$46.00	$44.04	$44.99	$44.99	257,700
2015-10-06	$44.35	$45.68	$44.35	$44.86	$44.86	152,600
2015-10-05	$44.03	$45.63	$44.03	$44.62	$44.62	224,600
2015-10-02	$41.85	$44.62	$41.63	$44.50	$44.50	356,600
2015-10-01	$41.38	$42.49	$41.05	$41.96	$41.96	346,900
2015-09-30	$41.50	$41.69	$40.82	$41.30	$41.30	438,900
2015-09-29	$40.67	$41.30	$40.20	$40.62	$40.62	286,900
2015-09-28	$41.19	$41.58	$40.30	$40.73	$40.73	271,700
2015-09-25	$42.46	$42.61	$41.16	$41.52	$41.52	228,500
2015-09-24	$41.03	$42.40	$41.03	$42.12	$42.12	196,100
2015-09-23	$42.48	$42.93	$41.52	$41.55	$41.55	256,700
2015-09-22	$42.36	$43.00	$42.28	$42.54	$42.54	203,500
2015-09-21	$44.29	$45.16	$42.53	$42.89	$42.89	278,500
2015-09-18	$43.72	$45.12	$43.72	$44.08	$44.08	242,800
2015-09-17	$44.01	$45.11	$43.89	$44.42	$44.42	229,200
2015-09-16	$43.76	$45.19	$43.22	$44.95	$44.95	337,400
2015-09-15	$42.52	$43.50	$42.05	$43.08	$43.08	262,500
2015-09-14	$43.54	$44.94	$42.41	$42.63	$42.63	316,700
2015-09-11	$43.08	$43.93	$42.56	$43.90	$43.90	375,800
2015-09-10	$43.70	$43.71	$42.90	$43.33	$43.33	431,300
2015-09-09	$45.19	$45.82	$43.81	$43.93	$43.93	359,900
2015-09-08	$45.19	$46.18	$43.90	$44.38	$44.38	585,100
2015-09-04	$44.59	$45.19	$43.56	$43.77	$43.77	405,900
2015-09-03	$45.67	$46.29	$44.69	$45.25	$45.25	325,900
2015-09-02	$45.87	$45.93	$44.42	$45.39	$45.39	365,700

Sohu.com Ltd (SOHU) News Headlines

Recent Sohu.com Ltd (SOHU) News

Similar Companies to Sohu.com Ltd (SOHU) in the Internet Content & Information Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Alphabet Inc - Class C	GOOG	Internet Content & Information	Communication Services	118,409
Alphabet Inc - Class A	GOOGL	Internet Content & Information	Communication Services	118,166
Baidu Inc	BIDU	Internet Content & Information	Communication Services	50,000
Tencent Music Entertainment Group	TME	Internet Content & Information	Communication Services	47,000
NetEase Inc	NTES	Internet Content & Information	Communication Services	20,259
Lizhi Inc	LIZI	Internet Content & Information	Communication Services	18,000
Groupon Inc	GRPN	Internet Content & Information	Communication Services	16,900
IAC InterActiveCorp. - New	IAC	Internet Content & Information	Communication Services	12,300
JOYY Inc	YY	Internet Content & Information	Communication Services	11,541
iQIYI Inc	IQ	Internet Content & Information	Communication Services	11,000

Sohu.com Ltd (SOHU) Exchange: NASDAQ