Teradata Corp (TDC) Stock

Data as of April 24, 2024

$37.15 ($0.35) 0.95%

Teradata Corp - Daily Information

Click for more stock information on Teradata Corp.

Daily Information	Data
Date	April 24, 2024
Open	$36.95
Previous Close	$37.15
High	$37.22
Low	$36.70
Adjusted Open	$36.95
Previous Adjusted Close	$37.15
Adjusted High	$37.22
Adjusted Low	$36.70

About Teradata Corp (TDC)

Teradata Corp (NYSE:TDC) is a multinational software enterprise that specializes in developing, deploying and servicing large-scale data and analytics software solutions. Founded by Alvin Carpenter in 1979, Teradata provides powerful solutions for enterprise analytic challenges ranging from customer segmentation, product placement and sales analysis, to enterprise marketing and promotional support. Teradata's signature software platforms are analytics products that provide industry-leading support for enterprise data management and analytics challenges. Primarily focused on big data analytics, the company has grown to offer its services to some of the world's largest organizations. Since its inception, Teradata has grown to become one of the largest software enterprises in the world, employing over 11,000 employees and operating in over 140 countries worldwide.

Invest in Teradata Corp (TDC)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for Teradata Corp (TDC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$36.95	$37.22	$36.70	$37.15	$37.15	832,156
2024-04-23	$36.73	$37.37	$36.70	$36.80	$36.80	681,847
2024-04-22	$36.64	$36.94	$36.44	$36.70	$36.70	880,011
2024-04-19	$36.65	$36.91	$36.18	$36.33	$36.33	928,285
2024-04-18	$36.51	$37.02	$36.20	$36.75	$36.75	784,097
2024-04-17	$36.43	$36.59	$36.23	$36.31	$36.31	1,134,745
2024-04-16	$35.66	$36.50	$35.36	$36.25	$36.25	830,704
2024-04-15	$36.25	$36.51	$35.69	$35.77	$35.77	981,427
2024-04-12	$37.25	$37.30	$36.23	$36.31	$36.31	977,771
2024-04-11	$37.98	$38.32	$37.48	$37.50	$37.50	865,805
2024-04-10	$37.87	$38.22	$37.56	$37.75	$37.75	676,101
2024-04-09	$38.38	$38.82	$38.36	$38.59	$38.59	598,867
2024-04-08	$38.45	$38.52	$38.05	$38.21	$38.21	585,087
2024-04-05	$38.27	$38.65	$38.13	$38.21	$38.21	938,033
2024-04-04	$38.76	$38.99	$38.44	$38.62	$38.62	702,403
2024-04-03	$37.94	$38.61	$37.94	$38.44	$38.44	807,682
2024-04-02	$37.95	$38.38	$37.68	$38.18	$38.18	729,941
2024-04-01	$38.81	$39.12	$38.20	$38.41	$38.41	825,192
2024-03-28	$39.42	$39.70	$38.63	$38.67	$38.67	1,199,815
2024-03-27	$39.00	$39.44	$38.73	$39.37	$39.37	1,168,777
2024-03-26	$38.46	$38.80	$38.43	$38.71	$38.71	972,024
2024-03-25	$37.92	$38.58	$37.92	$38.24	$38.24	932,874
2024-03-22	$38.25	$38.36	$37.98	$38.08	$38.08	648,058
2024-03-21	$38.43	$38.97	$38.03	$38.24	$38.24	825,976
2024-03-20	$38.15	$38.16	$37.35	$38.10	$38.10	1,034,253
2024-03-19	$37.51	$38.22	$37.51	$38.17	$38.17	833,223
2024-03-18	$38.01	$38.29	$37.61	$37.68	$37.68	1,309,090
2024-03-15	$37.46	$38.33	$37.46	$37.94	$37.94	5,145,683
2024-03-14	$38.08	$38.08	$37.53	$37.75	$37.75	1,194,161
2024-03-13	$38.04	$38.32	$37.93	$38.06	$38.06	898,536
2024-03-12	$38.10	$38.43	$37.87	$38.10	$38.10	805,949
2024-03-11	$37.83	$38.48	$37.83	$38.02	$38.02	899,753
2024-03-08	$38.63	$38.82	$37.93	$38.06	$38.06	893,397
2024-03-07	$38.99	$39.19	$38.22	$38.41	$38.41	1,132,648
2024-03-06	$38.28	$38.89	$38.01	$38.82	$38.82	1,371,884
2024-03-05	$37.70	$37.90	$37.24	$37.71	$37.71	1,168,734
2024-03-04	$38.48	$38.74	$37.93	$38.06	$38.06	1,358,453
2024-03-01	$37.45	$38.62	$37.27	$38.56	$38.56	1,124,166
2024-02-29	$37.11	$37.75	$37.11	$37.62	$37.62	1,862,537
2024-02-28	$37.00	$37.48	$36.84	$36.89	$36.89	1,627,765
2024-02-27	$37.59	$37.95	$37.21	$37.27	$37.27	1,274,756
2024-02-26	$37.81	$38.43	$37.59	$37.60	$37.60	913,107
2024-02-23	$39.00	$39.00	$37.73	$37.81	$37.81	1,165,871
2024-02-22	$38.29	$38.54	$37.54	$38.41	$38.41	1,273,375
2024-02-21	$37.44	$38.13	$37.44	$37.69	$37.69	978,931
2024-02-20	$37.25	$38.14	$37.22	$38.13	$38.13	1,464,971
2024-02-16	$37.80	$38.30	$37.35	$37.39	$37.39	1,535,690
2024-02-15	$38.83	$38.93	$37.79	$37.96	$37.96	2,855,721
2024-02-14	$38.27	$39.09	$37.75	$38.82	$38.82	2,676,982
2024-02-13	$38.99	$39.12	$36.72	$38.22	$38.22	7,114,121
2024-02-12	$49.00	$49.44	$48.52	$48.79	$48.79	1,479,346
2024-02-09	$48.98	$49.30	$48.81	$48.99	$48.99	740,899
2024-02-08	$48.11	$49.15	$48.11	$48.67	$48.67	526,824
2024-02-07	$47.71	$48.40	$47.39	$48.24	$48.24	726,946
2024-02-06	$47.67	$47.95	$47.25	$47.39	$47.39	463,715
2024-02-05	$47.86	$47.97	$47.22	$47.54	$47.54	448,802
2024-02-02	$47.70	$48.23	$47.28	$47.93	$47.93	524,632
2024-02-01	$46.27	$47.84	$46.21	$47.71	$47.71	859,915
2024-01-31	$47.27	$47.27	$46.10	$46.18	$46.18	760,536
2024-01-30	$47.54	$47.99	$47.19	$47.54	$47.54	521,397
2024-01-29	$47.63	$48.03	$47.29	$47.63	$47.63	753,925
2024-01-26	$47.73	$48.14	$47.50	$47.62	$47.62	1,372,403
2024-01-25	$48.32	$48.45	$47.40	$47.76	$47.76	561,561
2024-01-24	$48.19	$48.34	$47.59	$47.85	$47.85	538,563
2024-01-23	$48.85	$48.97	$47.72	$47.76	$47.76	573,071
2024-01-22	$48.51	$49.29	$48.36	$48.69	$48.69	602,195
2024-01-19	$48.24	$48.24	$47.69	$48.00	$48.00	538,437
2024-01-18	$47.57	$48.16	$47.05	$47.97	$47.97	873,107
2024-01-17	$47.05	$47.23	$46.65	$46.95	$46.95	830,055
2024-01-16	$47.43	$48.24	$46.93	$47.52	$47.52	1,053,873
2024-01-12	$45.90	$48.02	$45.86	$47.87	$47.87	1,300,003
2024-01-11	$44.70	$45.64	$44.16	$45.58	$45.58	964,005
2024-01-10	$43.85	$44.61	$43.79	$44.57	$44.57	712,187
2024-01-09	$43.34	$43.94	$43.29	$43.87	$43.87	712,625
2024-01-08	$42.93	$43.59	$42.65	$43.59	$43.59	560,781
2024-01-05	$42.54	$42.94	$42.22	$42.49	$42.49	804,840
2024-01-04	$42.31	$42.94	$42.30	$42.66	$42.66	868,316
2024-01-03	$43.18	$43.43	$42.45	$42.50	$42.50	784,839
2024-01-02	$43.21	$43.81	$42.74	$43.78	$43.78	1,081,844
2023-12-29	$43.65	$43.80	$43.38	$43.51	$43.51	501,462
2023-12-28	$43.89	$43.98	$43.54	$43.67	$43.67	364,608
2023-12-27	$44.05	$44.32	$43.90	$43.96	$43.96	425,158
2023-12-26	$44.11	$44.38	$43.95	$44.12	$44.12	458,008
2023-12-22	$44.11	$44.30	$43.91	$44.10	$44.10	473,993
2023-12-21	$43.87	$44.13	$43.30	$44.02	$44.02	585,835
2023-12-20	$43.46	$44.04	$43.25	$43.34	$43.34	831,547
2023-12-19	$43.64	$43.84	$43.05	$43.75	$43.75	702,793
2023-12-18	$42.86	$43.90	$42.77	$43.46	$43.46	814,393
2023-12-15	$42.62	$43.16	$42.10	$42.87	$42.87	2,775,610
2023-12-14	$42.85	$43.22	$41.94	$42.44	$42.44	2,886,165
2023-12-13	$42.74	$42.96	$42.01	$42.81	$42.81	1,195,630
2023-12-12	$43.51	$43.68	$42.44	$42.71	$42.71	1,324,648
2023-12-11	$43.42	$43.86	$42.69	$43.80	$43.80	816,874
2023-12-08	$43.29	$44.00	$42.53	$43.43	$43.43	1,425,817
2023-12-07	$46.39	$46.68	$41.89	$43.40	$43.40	3,029,358
2023-12-06	$47.63	$47.81	$46.24	$46.29	$46.29	747,704
2023-12-05	$47.44	$48.06	$47.34	$47.57	$47.57	719,578
2023-12-04	$47.50	$47.86	$47.09	$47.84	$47.84	882,106
2023-12-01	$47.39	$47.72	$47.05	$47.72	$47.72	847,065
2023-11-30	$47.44	$47.50	$46.67	$47.25	$47.25	1,261,622
2023-11-29	$47.65	$47.76	$47.06	$47.31	$47.31	608,491
2023-11-28	$46.94	$47.35	$46.75	$47.21	$47.21	449,450
2023-11-27	$47.05	$47.32	$46.84	$47.13	$47.13	468,748
2023-11-24	$47.07	$47.31	$46.90	$47.27	$47.27	186,151
2023-11-22	$47.82	$47.82	$47.02	$47.16	$47.16	496,182
2023-11-21	$47.35	$47.70	$46.99	$47.47	$47.47	537,933
2023-11-20	$47.36	$47.88	$47.36	$47.49	$47.49	452,323
2023-11-17	$46.57	$47.34	$46.54	$47.28	$47.28	596,133
2023-11-16	$47.05	$47.29	$46.13	$46.62	$46.62	950,223
2023-11-15	$47.95	$48.40	$47.30	$47.35	$47.35	834,482
2023-11-14	$47.54	$47.89	$47.07	$47.79	$47.79	752,781
2023-11-13	$46.60	$46.85	$46.24	$46.51	$46.51	556,403
2023-11-10	$46.00	$46.71	$45.51	$46.70	$46.70	506,961
2023-11-09	$46.44	$46.65	$46.05	$46.14	$46.14	878,158
2023-11-08	$45.58	$46.57	$45.36	$46.34	$46.34	941,175
2023-11-07	$46.40	$48.25	$45.30	$45.63	$45.63	1,663,903
2023-11-06	$44.44	$45.00	$44.13	$44.96	$44.96	1,845,644
2023-11-03	$43.58	$44.64	$43.45	$44.50	$44.50	1,252,225
2023-11-02	$43.30	$43.51	$42.78	$43.11	$43.11	1,034,315
2023-11-01	$42.66	$42.83	$42.19	$42.45	$42.45	868,746
2023-10-31	$42.52	$42.79	$42.16	$42.72	$42.72	770,927
2023-10-30	$42.49	$42.66	$41.84	$42.23	$42.23	882,657
2023-10-27	$42.31	$42.81	$42.14	$42.22	$42.22	503,461
2023-10-26	$43.01	$43.05	$42.20	$42.26	$42.26	465,787
2023-10-25	$43.56	$43.73	$42.46	$42.67	$42.67	796,728
2023-10-24	$43.77	$44.14	$43.31	$43.90	$43.90	569,544
2023-10-23	$43.29	$43.92	$43.14	$43.52	$43.52	690,444
2023-10-20	$44.21	$44.21	$43.14	$43.48	$43.48	433,717
2023-10-19	$44.72	$44.93	$43.85	$44.05	$44.05	416,978
2023-10-18	$44.67	$45.16	$44.44	$44.66	$44.66	405,042
2023-10-17	$44.11	$45.65	$44.11	$45.04	$45.04	789,942
2023-10-16	$44.58	$45.32	$44.40	$45.08	$45.08	454,746
2023-10-13	$44.52	$44.59	$43.89	$44.17	$44.17	476,776
2023-10-12	$46.07	$46.07	$44.50	$44.56	$44.56	708,639
2023-10-11	$46.15	$46.73	$46.00	$46.11	$46.11	585,994
2023-10-10	$45.96	$46.62	$45.96	$46.05	$46.05	571,605
2023-10-09	$45.76	$46.03	$45.19	$45.74	$45.74	597,457
2023-10-06	$44.82	$46.42	$44.80	$46.21	$46.21	764,145
2023-10-05	$44.72	$45.28	$44.66	$45.10	$45.10	792,267
2023-10-04	$44.26	$44.90	$44.09	$44.88	$44.88	931,318
2023-10-03	$45.00	$45.17	$43.58	$43.99	$43.99	645,760
2023-10-02	$45.01	$45.60	$44.91	$45.24	$45.24	520,834
2023-09-29	$45.89	$46.08	$45.00	$45.02	$45.02	995,035
2023-09-28	$44.87	$45.96	$44.70	$45.51	$45.51	734,425
2023-09-27	$44.08	$44.54	$43.69	$44.33	$44.33	624,174
2023-09-26	$44.42	$44.63	$43.56	$44.00	$44.00	688,517
2023-09-25	$44.14	$44.99	$44.14	$44.53	$44.53	617,776
2023-09-22	$44.35	$44.91	$44.20	$44.37	$44.37	618,151
2023-09-21	$44.80	$44.90	$43.99	$44.04	$44.04	801,013
2023-09-20	$45.04	$45.87	$45.03	$45.26	$45.26	784,156
2023-09-19	$44.87	$45.24	$44.57	$44.93	$44.93	819,745
2023-09-18	$45.01	$45.66	$44.39	$44.84	$44.84	1,164,204
2023-09-15	$44.72	$44.99	$44.15	$44.63	$44.63	2,051,110
2023-09-14	$44.26	$44.90	$44.13	$44.87	$44.87	1,149,221
2023-09-13	$44.07	$44.71	$43.94	$44.26	$44.26	824,670
2023-09-12	$43.75	$44.33	$43.53	$44.03	$44.03	924,771
2023-09-11	$44.43	$44.59	$44.21	$44.42	$44.42	790,972
2023-09-08	$44.33	$44.63	$43.97	$44.10	$44.10	662,100
2023-09-07	$44.25	$44.78	$43.90	$44.36	$44.36	879,187
2023-09-06	$44.66	$45.11	$44.46	$44.81	$44.81	661,714
2023-09-05	$45.29	$45.49	$44.45	$44.89	$44.89	976,590
2023-09-01	$46.52	$46.75	$45.75	$45.87	$45.87	925,789
2023-08-31	$46.30	$46.70	$45.92	$46.27	$46.27	1,086,030
2023-08-30	$45.59	$46.40	$45.50	$46.10	$46.10	624,770
2023-08-29	$45.11	$46.22	$45.09	$45.77	$45.77	898,908
2023-08-28	$44.48	$45.50	$44.48	$45.08	$45.08	662,152
2023-08-25	$44.04	$44.77	$43.81	$44.33	$44.33	748,606
2023-08-24	$45.01	$45.03	$43.75	$43.85	$43.85	737,128
2023-08-23	$44.41	$44.84	$44.37	$44.67	$44.67	1,001,568
2023-08-22	$44.23	$44.72	$44.02	$44.20	$44.20	1,456,268
2023-08-21	$43.88	$44.12	$43.30	$43.81	$43.81	1,436,329
2023-08-18	$43.50	$44.22	$43.49	$43.82	$43.82	1,352,925
2023-08-17	$44.26	$44.57	$43.88	$43.91	$43.91	1,054,952
2023-08-16	$44.84	$45.26	$44.27	$44.32	$44.32	1,197,866
2023-08-15	$44.86	$46.00	$44.80	$45.11	$45.11	1,119,279
2023-08-14	$44.90	$45.52	$44.58	$45.01	$45.01	1,520,157
2023-08-11	$45.05	$46.33	$44.69	$44.94	$44.94	1,469,986
2023-08-10	$46.28	$46.88	$45.04	$45.18	$45.18	1,753,956
2023-08-09	$46.37	$46.69	$45.58	$45.91	$45.91	2,682,951
2023-08-08	$54.28	$54.28	$46.07	$46.08	$46.08	4,002,087
2023-08-07	$56.12	$56.12	$54.62	$55.48	$55.48	1,427,233
2023-08-04	$55.84	$56.31	$54.92	$55.70	$55.70	992,803
2023-08-03	$55.44	$55.76	$55.04	$55.43	$55.43	1,170,316
2023-08-02	$56.58	$56.58	$55.00	$55.42	$55.42	1,031,766
2023-08-01	$56.45	$57.73	$56.32	$57.41	$57.41	1,013,417
2023-07-31	$55.51	$56.91	$55.51	$56.85	$56.85	880,666
2023-07-28	$55.49	$55.66	$55.12	$55.34	$55.34	724,267
2023-07-27	$55.71	$56.03	$54.84	$54.94	$54.94	774,668
2023-07-26	$55.77	$56.03	$54.84	$55.07	$55.07	787,156
2023-07-25	$55.49	$56.01	$55.49	$55.94	$55.94	561,938
2023-07-24	$55.20	$55.36	$54.80	$55.33	$55.33	670,542
2023-07-21	$55.39	$55.62	$54.98	$55.04	$55.04	695,205
2023-07-20	$55.73	$56.19	$54.65	$54.83	$54.83	1,246,961
2023-07-19	$57.09	$57.20	$55.86	$55.90	$55.90	878,055
2023-07-18	$56.14	$57.06	$55.87	$57.01	$57.01	1,243,583
2023-07-17	$55.78	$56.75	$55.62	$56.29	$56.29	2,028,339
2023-07-14	$56.26	$56.40	$55.84	$56.01	$56.01	768,920
2023-07-13	$55.90	$56.75	$55.87	$56.38	$56.38	1,677,541
2023-07-12	$55.63	$55.96	$55.38	$55.67	$55.67	922,973
2023-07-11	$54.70	$55.11	$54.22	$54.96	$54.96	768,730
2023-07-10	$53.10	$54.58	$53.10	$54.56	$54.56	721,879
2023-07-07	$52.63	$53.61	$52.63	$53.22	$53.22	929,628
2023-07-06	$52.68	$52.84	$51.92	$52.61	$52.61	844,887
2023-07-05	$53.28	$53.64	$52.87	$52.92	$52.92	741,927
2023-07-03	$53.30	$53.86	$53.07	$53.71	$53.71	329,767
2023-06-30	$52.99	$53.74	$52.93	$53.41	$53.41	708,716
2023-06-29	$52.42	$52.87	$52.19	$52.71	$52.71	591,536
2023-06-28	$51.37	$52.68	$51.26	$52.32	$52.32	1,086,152
2023-06-27	$50.91	$51.75	$50.74	$51.51	$51.51	681,990
2023-06-26	$51.09	$51.43	$50.59	$50.69	$50.69	643,724
2023-06-23	$51.39	$51.83	$51.20	$51.31	$51.31	2,026,987
2023-06-22	$51.23	$51.96	$50.91	$51.86	$51.86	786,711
2023-06-21	$51.39	$51.77	$50.90	$51.40	$51.40	1,056,358
2023-06-20	$51.42	$52.17	$51.39	$51.48	$51.48	795,400
2023-06-16	$51.66	$52.20	$51.40	$51.88	$51.88	1,914,321
2023-06-15	$50.84	$51.69	$50.74	$51.27	$51.27	1,771,253
2023-06-14	$50.74	$51.75	$50.41	$51.29	$51.29	932,970
2023-06-13	$50.53	$50.95	$50.30	$50.75	$50.75	1,123,513
2023-06-12	$49.28	$50.40	$49.21	$50.22	$50.22	817,223
2023-06-09	$48.50	$49.25	$48.38	$49.11	$49.11	589,859
2023-06-08	$47.61	$48.93	$47.61	$48.54	$48.54	755,053
2023-06-07	$48.58	$48.90	$47.40	$47.71	$47.71	809,795
2023-06-06	$48.29	$48.77	$48.11	$48.54	$48.54	564,250
2023-06-05	$48.10	$48.60	$47.83	$48.24	$48.24	472,063
2023-06-02	$47.23	$48.80	$46.97	$48.66	$48.66	984,888
2023-06-01	$46.62	$47.19	$46.55	$46.92	$46.92	764,542
2023-05-31	$47.00	$47.35	$45.87	$46.86	$46.86	1,284,636
2023-05-30	$47.15	$47.44	$46.59	$47.32	$47.32	635,162
2023-05-26	$45.17	$47.29	$45.12	$46.81	$46.81	1,966,876
2023-05-25	$44.93	$45.27	$44.72	$45.01	$45.01	694,379
2023-05-24	$44.38	$44.76	$44.18	$44.66	$44.66	591,992
2023-05-23	$45.50	$45.78	$44.48	$44.71	$44.71	779,524
2023-05-22	$45.88	$46.28	$45.50	$45.59	$45.59	561,654
2023-05-19	$46.52	$46.53	$45.74	$46.01	$46.01	786,079
2023-05-18	$45.04	$46.51	$45.04	$46.40	$46.40	884,421
2023-05-17	$44.41	$45.18	$44.10	$44.99	$44.99	754,376
2023-05-16	$44.49	$44.56	$43.99	$44.09	$44.09	522,167
2023-05-15	$43.99	$44.88	$43.79	$44.65	$44.65	591,509
2023-05-12	$44.21	$44.38	$43.89	$44.00	$44.00	645,065
2023-05-11	$44.52	$44.66	$43.78	$44.17	$44.17	821,707
2023-05-10	$44.49	$45.40	$44.05	$44.84	$44.84	1,131,137
2023-05-09	$44.20	$44.45	$43.89	$44.01	$44.01	712,948
2023-05-08	$44.07	$44.43	$43.17	$44.25	$44.25	1,298,197
2023-05-05	$43.00	$45.39	$41.63	$44.55	$44.55	1,960,085
2023-05-04	$41.17	$41.57	$40.73	$41.09	$41.09	982,813
2023-05-03	$41.01	$41.62	$41.01	$41.13	$41.13	1,022,324
2023-05-02	$40.94	$41.24	$40.30	$40.97	$40.97	967,760
2023-05-01	$40.85	$41.95	$40.75	$41.04	$41.04	1,276,950
2023-04-28	$38.34	$38.77	$38.09	$38.71	$38.71	687,422
2023-04-27	$38.41	$38.68	$38.08	$38.57	$38.57	458,444
2023-04-26	$37.88	$38.61	$37.67	$38.10	$38.10	509,669
2023-04-25	$38.98	$38.98	$37.73	$37.74	$37.74	833,207
2023-04-24	$40.08	$40.23	$39.37	$39.44	$39.44	483,332
2023-04-21	$39.98	$40.35	$39.95	$40.01	$40.01	685,601
2023-04-20	$40.16	$40.36	$39.87	$39.91	$39.91	409,349
2023-04-19	$40.55	$40.79	$40.07	$40.57	$40.57	417,315
2023-04-18	$41.05	$41.10	$40.65	$40.84	$40.84	648,890
2023-04-17	$40.74	$40.96	$40.60	$40.84	$40.84	552,822
2023-04-14	$40.52	$40.91	$40.47	$40.74	$40.74	757,276
2023-04-13	$40.40	$40.81	$40.27	$40.73	$40.73	830,351
2023-04-12	$40.49	$40.49	$39.94	$40.10	$40.10	949,844
2023-04-11	$40.00	$40.43	$39.88	$40.20	$40.20	665,881
2023-04-10	$39.79	$40.34	$39.75	$40.18	$40.18	623,955
2023-04-06	$40.08	$40.37	$39.69	$40.19	$40.19	762,705
2023-04-05	$40.62	$40.78	$39.91	$40.23	$40.23	521,962
2023-04-04	$40.88	$41.01	$40.50	$40.79	$40.79	593,257
2023-04-03	$40.15	$40.92	$40.05	$40.92	$40.92	779,002
2023-03-31	$39.47	$40.32	$39.39	$40.28	$40.28	1,063,114
2023-03-30	$39.44	$39.71	$39.19	$39.30	$39.30	481,321
2023-03-29	$39.07	$39.49	$38.90	$39.25	$39.25	929,879
2023-03-28	$39.00	$39.03	$38.44	$38.73	$38.73	920,048
2023-03-27	$38.55	$39.13	$38.46	$39.06	$39.06	663,851
2023-03-24	$38.16	$38.48	$38.03	$38.38	$38.38	564,025
2023-03-23	$38.64	$39.03	$38.04	$38.25	$38.25	758,223
2023-03-22	$38.93	$39.56	$38.26	$38.33	$38.33	949,791
2023-03-21	$38.89	$39.16	$38.67	$39.05	$39.05	877,324
2023-03-20	$37.86	$38.69	$37.82	$38.63	$38.63	900,693
2023-03-17	$37.86	$38.26	$37.35	$37.85	$37.85	1,370,898
2023-03-16	$36.93	$38.20	$36.93	$37.99	$37.99	766,448
2023-03-15	$37.05	$37.45	$36.71	$37.17	$37.17	1,184,435
2023-03-14	$37.67	$38.10	$37.34	$37.73	$37.73	1,295,804
2023-03-13	$37.46	$37.76	$36.67	$37.01	$37.01	1,332,742
2023-03-10	$38.63	$38.77	$37.51	$37.78	$37.78	858,213
2023-03-09	$40.04	$40.24	$38.75	$38.80	$38.80	641,565
2023-03-08	$39.85	$40.30	$39.83	$39.93	$39.93	907,379
2023-03-07	$40.24	$40.77	$39.44	$39.75	$39.75	1,076,133
2023-03-06	$40.45	$40.45	$39.66	$40.16	$40.16	1,623,506
2023-03-03	$40.50	$40.97	$40.24	$40.43	$40.43	1,711,815
2023-03-02	$40.32	$40.47	$39.02	$40.26	$40.26	1,499,899
2023-03-01	$40.74	$41.24	$40.58	$40.89	$40.89	928,239
2023-02-28	$41.12	$41.51	$40.76	$40.76	$40.76	1,401,227
2023-02-27	$41.50	$41.73	$41.17	$41.30	$41.30	754,502
2023-02-24	$40.62	$41.44	$40.62	$41.23	$41.23	511,541
2023-02-23	$41.80	$41.80	$40.88	$41.54	$41.54	693,746
2023-02-22	$40.79	$41.24	$40.57	$41.20	$41.20	1,258,791
2023-02-21	$40.91	$41.20	$40.53	$40.78	$40.78	974,396
2023-02-17	$42.11	$42.17	$41.00	$41.39	$41.39	1,491,537
2023-02-16	$41.88	$42.79	$41.61	$42.26	$42.26	1,354,268
2023-02-15	$40.72	$42.45	$40.64	$42.42	$42.42	1,750,833
2023-02-14	$39.71	$41.10	$39.04	$40.66	$40.66	2,330,253
2023-02-13	$36.71	$39.95	$36.32	$39.58	$39.58	3,921,804
2023-02-10	$34.82	$34.95	$34.18	$34.27	$34.27	1,072,997
2023-02-09	$35.56	$35.84	$34.97	$35.07	$35.07	547,996
2023-02-08	$35.36	$35.80	$35.00	$35.09	$35.09	730,293
2023-02-07	$34.83	$35.66	$34.65	$35.44	$35.44	548,264
2023-02-06	$35.03	$35.36	$34.81	$34.93	$34.93	716,274
2023-02-03	$35.53	$36.26	$35.35	$35.50	$35.50	608,472
2023-02-02	$36.31	$36.65	$35.73	$36.28	$36.28	792,481
2023-02-01	$34.90	$36.03	$34.70	$35.76	$35.76	661,935
2023-01-31	$34.67	$35.04	$34.59	$34.88	$34.88	691,775
2023-01-30	$34.52	$34.87	$34.38	$34.62	$34.62	712,197
2023-01-27	$34.23	$34.89	$34.23	$34.76	$34.76	468,220
2023-01-26	$34.43	$34.56	$33.89	$34.50	$34.50	571,807
2023-01-25	$33.10	$33.98	$32.90	$33.96	$33.96	585,125
2023-01-24	$33.94	$34.39	$33.47	$33.48	$33.48	398,649
2023-01-23	$33.09	$33.99	$32.93	$33.96	$33.96	600,139
2023-01-20	$32.53	$33.12	$32.38	$33.02	$33.02	487,441
2023-01-19	$32.70	$32.92	$32.33	$32.50	$32.50	396,134
2023-01-18	$33.48	$33.72	$32.85	$32.88	$32.88	736,407
2023-01-17	$33.06	$33.36	$32.96	$33.23	$33.23	622,370
2023-01-13	$33.37	$33.53	$33.01	$33.13	$33.13	655,341
2023-01-12	$33.35	$33.67	$33.06	$33.65	$33.65	744,342
2023-01-11	$33.05	$33.68	$33.02	$33.29	$33.29	720,240
2023-01-10	$33.19	$33.43	$32.73	$33.01	$33.01	620,907
2023-01-09	$33.89	$34.38	$33.52	$33.59	$33.59	385,417
2023-01-06	$34.02	$34.02	$33.20	$33.66	$33.66	437,515
2023-01-05	$33.81	$34.30	$33.50	$33.81	$33.81	887,833
2023-01-04	$33.77	$34.31	$33.37	$34.15	$34.15	841,669
2023-01-03	$34.17	$34.42	$32.97	$33.38	$33.38	674,752
2022-12-30	$33.19	$33.76	$33.12	$33.66	$33.66	472,563
2022-12-29	$33.22	$33.82	$33.14	$33.74	$33.74	358,815
2022-12-28	$33.17	$33.43	$32.79	$32.84	$32.84	527,855
2022-12-27	$33.05	$33.52	$32.85	$33.35	$33.35	619,009
2022-12-23	$33.33	$33.61	$32.76	$33.22	$33.22	380,573
2022-12-22	$32.96	$33.45	$32.51	$33.43	$33.43	709,206
2022-12-21	$33.34	$33.77	$33.17	$33.35	$33.35	656,407
2022-12-20	$32.37	$33.36	$32.28	$33.20	$33.20	674,224
2022-12-19	$33.12	$33.20	$32.52	$32.65	$32.65	602,020
2022-12-16	$33.13	$33.42	$32.74	$33.19	$33.19	1,963,767
2022-12-15	$34.07	$34.12	$33.24	$33.33	$33.33	626,657
2022-12-14	$34.67	$35.10	$34.24	$34.77	$34.77	718,734
2022-12-13	$35.38	$35.50	$34.39	$34.83	$34.83	789,344
2022-12-12	$33.75	$34.19	$33.59	$34.04	$34.04	462,907
2022-12-09	$33.72	$34.26	$33.63	$33.70	$33.70	631,914
2022-12-08	$33.28	$34.07	$33.21	$33.89	$33.89	484,182
2022-12-07	$33.66	$33.89	$33.04	$33.04	$33.04	719,238
2022-12-06	$34.20	$34.28	$33.21	$33.76	$33.76	945,868
2022-12-05	$34.46	$34.71	$33.96	$34.19	$34.19	598,876
2022-12-02	$34.06	$35.05	$34.00	$34.78	$34.78	558,157
2022-12-01	$34.20	$34.91	$34.16	$34.75	$34.75	667,815
2022-11-30	$32.90	$34.15	$32.68	$34.15	$34.15	947,202
2022-11-29	$32.85	$33.10	$32.52	$32.95	$32.95	641,322
2022-11-28	$33.30	$33.50	$32.77	$32.83	$32.83	594,754
2022-11-25	$32.95	$33.51	$32.86	$33.42	$33.42	350,905
2022-11-23	$33.04	$33.33	$32.84	$33.21	$33.21	766,460
2022-11-22	$32.09	$32.98	$31.83	$32.89	$32.89	3,080,626
2022-11-21	$31.59	$32.09	$31.46	$32.00	$32.00	800,793
2022-11-18	$32.90	$32.90	$31.77	$31.83	$31.83	1,096,890
2022-11-17	$32.50	$32.90	$32.24	$32.55	$32.55	828,069
2022-11-16	$33.68	$33.69	$32.93	$33.10	$33.10	1,287,767
2022-11-15	$33.23	$34.12	$33.23	$33.99	$33.99	1,649,002
2022-11-14	$32.50	$33.22	$31.53	$32.62	$32.62	2,725,724
2022-11-11	$31.50	$33.94	$31.03	$32.79	$32.79	3,379,084
2022-11-10	$30.80	$31.49	$30.66	$31.21	$31.21	2,709,347
2022-11-09	$30.63	$30.91	$29.88	$29.88	$29.88	1,243,726
2022-11-08	$31.50	$32.60	$30.49	$30.98	$30.98	1,624,999
2022-11-07	$29.64	$30.10	$29.28	$30.04	$30.04	983,389
2022-11-04	$30.28	$30.28	$29.18	$29.55	$29.55	896,072
2022-11-03	$30.38	$30.38	$29.70	$30.02	$30.02	567,067
2022-11-02	$31.98	$32.04	$30.59	$30.63	$30.63	829,679
2022-11-01	$31.93	$32.28	$31.48	$32.08	$32.08	972,527
2022-10-31	$31.40	$31.84	$31.16	$31.59	$31.59	877,898
2022-10-28	$31.20	$31.78	$30.95	$31.63	$31.63	724,957
2022-10-27	$31.71	$31.97	$31.22	$31.48	$31.48	629,602
2022-10-26	$31.47	$32.37	$31.33	$31.59	$31.59	837,257
2022-10-25	$31.09	$31.82	$31.09	$31.65	$31.65	900,594
2022-10-24	$30.92	$31.05	$30.48	$30.87	$30.87	605,197
2022-10-21	$30.09	$30.85	$29.85	$30.75	$30.75	624,968
2022-10-20	$30.23	$30.73	$30.00	$30.26	$30.26	754,942
2022-10-19	$30.86	$31.09	$29.85	$30.13	$30.13	657,412
2022-10-18	$31.23	$31.81	$30.76	$31.01	$31.01	1,270,720
2022-10-17	$30.06	$30.84	$30.06	$30.63	$30.63	1,027,210
2022-10-14	$30.49	$30.58	$29.34	$29.46	$29.46	1,008,981
2022-10-13	$28.91	$30.33	$28.65	$30.13	$30.13	1,053,590
2022-10-12	$29.21	$29.76	$29.03	$29.54	$29.54	1,040,971
2022-10-11	$29.60	$29.78	$28.80	$29.09	$29.09	2,942,103
2022-10-10	$30.15	$30.15	$29.43	$29.71	$29.71	818,330
2022-10-07	$30.98	$30.98	$29.98	$30.05	$30.05	885,049
2022-10-06	$31.93	$32.05	$31.28	$31.36	$31.36	959,058
2022-10-05	$31.54	$32.01	$31.25	$31.90	$31.90	674,174
2022-10-04	$31.95	$32.21	$31.77	$32.02	$32.02	1,239,029
2022-10-03	$31.24	$31.49	$30.77	$31.38	$31.38	2,121,491
2022-09-30	$31.56	$32.15	$31.05	$31.06	$31.06	983,932
2022-09-29	$31.14	$31.53	$30.92	$31.45	$31.45	849,070
2022-09-28	$30.87	$31.75	$30.87	$31.53	$31.53	800,109
2022-09-27	$30.71	$30.88	$30.19	$30.65	$30.65	660,204
2022-09-26	$30.55	$30.96	$30.22	$30.26	$30.26	741,778
2022-09-23	$30.29	$30.69	$30.18	$30.65	$30.65	868,184
2022-09-22	$30.92	$31.00	$30.59	$30.62	$30.62	631,148
2022-09-21	$30.86	$31.73	$30.63	$30.97	$30.97	987,653
2022-09-20	$31.39	$31.46	$30.55	$30.60	$30.60	592,529
2022-09-19	$30.99	$31.71	$30.76	$31.69	$31.69	773,730
2022-09-16	$31.59	$31.59	$30.89	$31.18	$31.18	1,830,599
2022-09-15	$31.58	$32.35	$31.49	$31.86	$31.86	722,504
2022-09-14	$32.45	$32.45	$31.44	$31.98	$31.98	829,791
2022-09-13	$32.02	$32.65	$31.84	$32.38	$32.38	930,533
2022-09-12	$32.82	$33.35	$32.74	$32.94	$32.94	633,550
2022-09-09	$32.12	$32.70	$32.12	$32.60	$32.60	651,342
2022-09-08	$32.07	$32.35	$31.66	$31.80	$31.80	818,355
2022-09-07	$32.56	$32.64	$31.86	$32.47	$32.47	724,524
2022-09-06	$32.18	$32.84	$31.98	$32.56	$32.56	868,207
2022-09-02	$32.74	$32.79	$31.91	$32.02	$32.02	942,252
2022-09-01	$32.76	$32.99	$32.06	$32.55	$32.55	1,114,448
2022-08-31	$33.27	$33.28	$32.79	$32.90	$32.90	911,752
2022-08-30	$32.70	$33.19	$32.59	$32.90	$32.90	1,178,590
2022-08-29	$33.06	$33.44	$32.54	$32.55	$32.55	887,058
2022-08-26	$34.78	$35.01	$33.37	$33.38	$33.38	547,512
2022-08-25	$34.38	$34.93	$34.20	$34.77	$34.77	517,911
2022-08-24	$34.28	$34.36	$34.05	$34.07	$34.07	519,099
2022-08-23	$34.30	$34.55	$34.07	$34.17	$34.17	550,783
2022-08-22	$34.71	$34.81	$33.94	$34.19	$34.19	504,927
2022-08-19	$35.70	$35.88	$34.90	$35.22	$35.22	552,829
2022-08-18	$35.01	$35.98	$34.75	$35.89	$35.89	896,941
2022-08-17	$35.31	$35.40	$34.70	$35.04	$35.04	548,482
2022-08-16	$35.39	$35.81	$35.02	$35.67	$35.67	899,713
2022-08-15	$35.75	$36.19	$35.75	$35.79	$35.79	989,162
2022-08-12	$35.86	$36.07	$35.54	$35.73	$35.73	853,285
2022-08-11	$35.99	$36.22	$35.69	$35.84	$35.84	870,701
2022-08-10	$35.49	$35.92	$35.06	$35.68	$35.68	718,521
2022-08-09	$34.86	$35.34	$34.60	$34.66	$34.66	763,383
2022-08-08	$35.87	$36.22	$35.07	$35.16	$35.16	775,723
2022-08-05	$37.33	$37.33	$35.15	$35.71	$35.71	2,309,388
2022-08-04	$38.64	$38.90	$38.02	$38.84	$38.84	1,170,408
2022-08-03	$37.42	$38.73	$37.23	$38.52	$38.52	1,050,684
2022-08-02	$37.65	$37.99	$36.76	$37.20	$37.20	920,454
2022-08-01	$37.91	$38.64	$37.47	$38.25	$38.25	1,613,086
2022-07-29	$38.28	$38.59	$37.84	$38.29	$38.29	1,195,619
2022-07-28	$38.19	$38.87	$37.81	$38.39	$38.39	663,927
2022-07-27	$36.99	$38.39	$36.80	$38.27	$38.27	648,451
2022-07-26	$38.01	$38.01	$36.38	$36.62	$36.62	466,270
2022-07-25	$38.51	$38.51	$37.99	$38.21	$38.21	523,880
2022-07-22	$39.54	$39.55	$38.08	$38.36	$38.36	359,036
2022-07-21	$38.44	$39.56	$38.36	$39.55	$39.55	472,524
2022-07-20	$38.25	$38.81	$37.99	$38.59	$38.59	469,777
2022-07-19	$37.41	$38.11	$37.16	$37.99	$37.99	281,891
2022-07-18	$37.10	$37.55	$36.63	$36.74	$36.74	397,864
2022-07-15	$37.16	$37.34	$36.70	$37.10	$37.10	476,163
2022-07-14	$36.86	$36.95	$36.30	$36.57	$36.57	554,733
2022-07-13	$36.72	$37.63	$36.53	$37.36	$37.36	285,303
2022-07-12	$38.44	$39.03	$37.14	$37.38	$37.38	493,825
2022-07-11	$38.92	$38.92	$38.33	$38.52	$38.52	259,145
2022-07-08	$39.00	$39.58	$38.67	$39.19	$39.19	319,274
2022-07-07	$38.52	$39.84	$38.52	$39.46	$39.46	678,831
2022-07-06	$38.69	$38.86	$38.01	$38.51	$38.51	567,763
2022-07-05	$36.50	$38.50	$36.18	$38.49	$38.49	653,297
2022-07-01	$37.06	$37.50	$36.44	$37.37	$37.37	541,110
2022-06-30	$36.79	$37.38	$36.25	$37.01	$37.01	480,269
2022-06-29	$37.40	$37.58	$36.79	$37.46	$37.46	641,186
2022-06-28	$38.02	$38.44	$37.05	$37.25	$37.25	972,978
2022-06-27	$39.66	$39.66	$37.67	$37.86	$37.86	613,796
2022-06-24	$38.13	$39.84	$38.13	$39.75	$39.75	1,799,467
2022-06-23	$36.92	$37.86	$35.94	$37.81	$37.81	947,655
2022-06-22	$36.10	$37.00	$36.10	$36.57	$36.57	912,642
2022-06-21	$36.06	$36.89	$35.50	$36.82	$36.82	808,555
2022-06-17	$34.90	$36.01	$34.80	$35.63	$35.63	1,957,581
2022-06-16	$35.38	$35.53	$34.19	$34.63	$34.63	813,573
2022-06-15	$36.30	$36.68	$35.53	$36.24	$36.24	671,639
2022-06-14	$36.79	$37.18	$35.57	$35.97	$35.97	724,900
2022-06-13	$36.28	$37.13	$35.96	$36.92	$36.92	1,133,891
2022-06-10	$37.66	$37.88	$37.07	$37.18	$37.18	482,305
2022-06-09	$38.47	$39.16	$38.19	$38.37	$38.37	654,240
2022-06-08	$39.26	$39.53	$38.73	$38.77	$38.77	568,486
2022-06-07	$37.95	$39.23	$37.91	$39.19	$39.19	534,997
2022-06-06	$38.71	$38.88	$38.01	$38.26	$38.26	591,537
2022-06-03	$38.53	$38.97	$38.00	$38.32	$38.32	535,347
2022-06-02	$37.92	$39.11	$37.92	$39.05	$39.05	561,780
2022-06-01	$38.86	$39.24	$37.64	$37.87	$37.87	869,663
2022-05-31	$38.10	$38.62	$37.47	$38.43	$38.43	1,395,254
2022-05-27	$37.81	$38.63	$37.75	$38.36	$38.36	658,853
2022-05-26	$35.54	$37.61	$35.23	$37.34	$37.34	785,979
2022-05-25	$34.92	$36.32	$34.84	$36.06	$36.06	701,239
2022-05-24	$35.12	$35.12	$34.19	$34.92	$34.92	901,355
2022-05-23	$35.84	$36.30	$35.46	$35.64	$35.64	703,731
2022-05-20	$36.14	$36.94	$34.94	$35.66	$35.66	690,233
2022-05-19	$36.25	$36.52	$35.74	$35.95	$35.95	802,913
2022-05-18	$36.65	$36.89	$36.05	$36.36	$36.36	744,674
2022-05-17	$36.66	$37.21	$36.35	$37.10	$37.10	627,915
2022-05-16	$36.28	$37.15	$36.02	$36.10	$36.10	830,141
2022-05-13	$35.19	$37.19	$35.19	$36.58	$36.58	1,271,402
2022-05-12	$33.51	$35.15	$33.40	$34.67	$34.67	1,308,088
2022-05-11	$34.23	$34.78	$33.59	$33.76	$33.76	1,447,369
2022-05-10	$35.06	$35.20	$33.38	$34.41	$34.41	1,662,208
2022-05-09	$35.03	$36.15	$33.93	$34.50	$34.50	1,790,459
2022-05-06	$36.60	$37.79	$34.93	$35.84	$35.84	3,886,444
2022-05-05	$40.99	$40.99	$39.41	$39.89	$39.89	2,823,725
2022-05-04	$41.62	$41.84	$40.44	$41.55	$41.55	1,345,143
2022-05-03	$41.28	$41.66	$40.68	$41.38	$41.38	1,139,028
2022-05-02	$41.27	$41.60	$40.38	$41.28	$41.28	999,615
2022-04-29	$41.92	$42.71	$41.30	$41.35	$41.35	851,833
2022-04-28	$42.28	$42.75	$41.23	$42.25	$42.25	821,449
2022-04-27	$42.57	$43.07	$42.00	$42.01	$42.01	1,244,030
2022-04-26	$43.35	$43.67	$42.41	$42.72	$42.72	1,393,352
2022-04-25	$43.28	$44.06	$43.05	$43.65	$43.65	1,661,381
2022-04-22	$45.08	$45.31	$43.66	$43.74	$43.74	1,119,611
2022-04-21	$46.07	$46.27	$44.88	$45.14	$45.14	721,812
2022-04-20	$45.82	$46.48	$45.14	$45.78	$45.78	467,360
2022-04-19	$44.90	$45.81	$44.90	$45.43	$45.43	729,508
2022-04-18	$45.72	$46.10	$45.06	$45.30	$45.30	763,795
2022-04-14	$47.24	$47.30	$45.56	$45.68	$45.68	1,680,265
2022-04-13	$46.44	$47.55	$46.14	$47.32	$47.32	796,249
2022-04-12	$47.01	$47.53	$45.97	$46.40	$46.40	1,635,533
2022-04-11	$46.73	$47.33	$46.50	$46.73	$46.73	1,019,970
2022-04-08	$47.56	$47.85	$46.86	$46.98	$46.98	779,997
2022-04-07	$47.09	$48.01	$47.09	$47.50	$47.50	696,809
2022-04-06	$47.15	$47.65	$46.73	$47.39	$47.39	876,765
2022-04-05	$48.52	$48.86	$47.55	$47.80	$47.80	765,310
2022-04-04	$49.06	$49.49	$48.09	$48.68	$48.68	680,854
2022-04-01	$49.30	$50.00	$48.57	$49.18	$49.18	747,452
2022-03-31	$49.92	$50.35	$49.19	$49.29	$49.29	795,461
2022-03-30	$50.31	$50.50	$49.24	$49.82	$49.82	908,431
2022-03-29	$50.31	$50.93	$49.77	$50.66	$50.66	1,001,794
2022-03-28	$50.20	$50.68	$49.59	$49.99	$49.99	892,938
2022-03-25	$50.50	$50.58	$50.03	$50.36	$50.36	637,873
2022-03-24	$49.70	$50.99	$49.32	$50.46	$50.46	1,182,095
2022-03-23	$49.02	$50.41	$48.68	$49.70	$49.70	947,396
2022-03-22	$49.19	$49.91	$49.06	$49.41	$49.41	1,106,010
2022-03-21	$48.05	$49.06	$47.93	$49.04	$49.04	661,617
2022-03-18	$47.65	$48.41	$47.45	$48.35	$48.35	1,974,162
2022-03-17	$46.87	$47.72	$46.59	$47.56	$47.56	757,075
2022-03-16	$45.04	$46.95	$44.82	$46.94	$46.94	1,061,999
2022-03-15	$43.51	$44.57	$43.19	$44.51	$44.51	699,636
2022-03-14	$43.82	$44.29	$42.83	$43.31	$43.31	1,002,421
2022-03-11	$45.47	$45.78	$44.10	$44.25	$44.25	893,892
2022-03-10	$44.76	$45.85	$44.33	$45.23	$45.23	569,348
2022-03-09	$44.72	$45.73	$44.72	$45.47	$45.47	807,339
2022-03-08	$44.43	$45.78	$43.96	$44.16	$44.16	1,057,166
2022-03-07	$46.40	$46.90	$44.54	$44.97	$44.97	892,187
2022-03-04	$47.16	$47.73	$45.60	$46.30	$46.30	966,514
2022-03-03	$49.29	$49.29	$46.52	$47.44	$47.44	1,160,011
2022-03-02	$48.94	$49.26	$47.92	$49.04	$49.04	1,198,329
2022-03-01	$50.08	$51.00	$49.13	$49.45	$49.45	660,249
2022-02-28	$49.39	$50.41	$49.28	$49.99	$49.99	608,167
2022-02-25	$49.15	$50.22	$48.05	$49.75	$49.75	784,366
2022-02-24	$46.22	$49.72	$46.00	$49.51	$49.51	879,507
2022-02-23	$48.04	$49.61	$47.26	$47.53	$47.53	860,685
2022-02-22	$48.05	$49.26	$47.40	$47.79	$47.79	712,759
2022-02-18	$50.55	$51.66	$48.74	$48.91	$48.91	720,984
2022-02-17	$50.50	$51.19	$49.83	$50.14	$50.14	696,419
2022-02-16	$50.33	$51.81	$50.16	$51.26	$51.26	959,882
2022-02-15	$49.91	$51.00	$49.72	$50.66	$50.66	1,052,176
2022-02-14	$50.12	$50.79	$48.83	$49.42	$49.42	883,198
2022-02-11	$51.06	$51.98	$49.77	$50.07	$50.07	947,344
2022-02-10	$50.71	$51.85	$50.31	$51.00	$51.00	1,424,805
2022-02-09	$52.42	$52.53	$49.60	$50.99	$50.99	2,395,283
2022-02-08	$45.66	$51.70	$45.10	$50.89	$50.89	5,820,632
2022-02-07	$42.14	$42.68	$40.15	$40.28	$40.28	1,554,106
2022-02-04	$41.18	$42.67	$40.98	$41.77	$41.77	1,440,311
2022-02-03	$41.14	$41.36	$40.44	$41.20	$41.20	1,120,194
2022-02-02	$41.53	$42.22	$41.09	$41.93	$41.93	1,496,529
2022-02-01	$40.33	$41.71	$40.08	$41.71	$41.71	796,182
2022-01-31	$40.03	$40.95	$39.63	$40.34	$40.34	1,062,387
2022-01-28	$38.91	$40.17	$38.39	$40.16	$40.16	707,744
2022-01-27	$40.02	$41.17	$38.83	$38.87	$38.87	652,352
2022-01-26	$40.19	$41.45	$39.38	$39.56	$39.56	694,533
2022-01-25	$39.88	$40.25	$39.13	$39.88	$39.88	1,207,419
2022-01-24	$38.52	$40.80	$37.35	$40.56	$40.56	1,427,701
2022-01-21	$40.90	$41.55	$39.34	$39.40	$39.40	1,319,851
2022-01-20	$42.39	$42.97	$41.05	$41.07	$41.07	1,021,272
2022-01-19	$42.84	$43.40	$42.16	$42.31	$42.31	682,007
2022-01-18	$43.49	$43.86	$42.61	$42.76	$42.76	478,816
2022-01-14	$43.10	$43.85	$42.73	$43.80	$43.80	641,793
2022-01-13	$45.00	$45.00	$43.27	$43.46	$43.46	630,322
2022-01-12	$45.22	$46.26	$44.63	$44.77	$44.77	573,939
2022-01-11	$44.79	$45.43	$43.96	$45.19	$45.19	938,291
2022-01-10	$41.92	$44.82	$41.91	$44.77	$44.77	1,270,044
2022-01-07	$42.65	$43.24	$42.16	$42.38	$42.38	600,794
2022-01-06	$42.51	$43.67	$42.19	$42.84	$42.84	682,183
2022-01-05	$43.77	$43.85	$42.23	$42.61	$42.61	1,126,615
2022-01-04	$43.35	$43.85	$42.51	$43.80	$43.80	748,990
2022-01-03	$42.81	$43.94	$42.78	$43.92	$43.92	617,682
2021-12-31	$43.17	$43.66	$42.43	$42.47	$42.47	490,278
2021-12-30	$43.92	$44.42	$43.18	$43.24	$43.24	462,287
2021-12-29	$44.00	$44.53	$43.68	$43.83	$43.83	356,262
2021-12-28	$44.44	$44.44	$43.49	$44.05	$44.05	455,625
2021-12-27	$44.34	$44.78	$43.95	$44.44	$44.44	491,355
2021-12-23	$43.23	$44.27	$43.02	$44.11	$44.11	429,083
2021-12-22	$43.07	$43.36	$42.78	$43.08	$43.08	450,878
2021-12-21	$42.14	$43.31	$42.02	$43.12	$43.12	665,646
2021-12-20	$44.14	$44.14	$41.89	$42.25	$42.25	868,042
2021-12-17	$41.91	$43.15	$41.64	$42.76	$42.76	1,945,656
2021-12-16	$43.08	$43.12	$41.76	$41.93	$41.93	723,059
2021-12-15	$42.03	$43.30	$41.92	$43.14	$43.14	628,306
2021-12-14	$41.58	$42.38	$41.25	$42.02	$42.02	830,517
2021-12-13	$42.46	$43.01	$41.72	$41.89	$41.89	884,360
2021-12-10	$43.20	$43.89	$42.47	$42.56	$42.56	693,158
2021-12-09	$43.50	$44.15	$42.82	$42.85	$42.85	936,329
2021-12-08	$43.68	$44.08	$42.70	$43.93	$43.93	621,900
2021-12-07	$43.22	$44.21	$42.67	$43.57	$43.57	1,100,070
2021-12-06	$41.31	$42.36	$40.66	$42.10	$42.10	1,202,611
2021-12-03	$42.92	$43.28	$40.58	$41.42	$41.42	1,479,931
2021-12-02	$42.31	$43.03	$42.10	$42.76	$42.76	986,107
2021-12-01	$43.83	$44.45	$42.54	$42.66	$42.66	1,314,516
2021-11-30	$44.79	$45.39	$43.14	$43.42	$43.42	1,650,777
2021-11-29	$45.26	$45.60	$44.43	$45.16	$45.16	819,689
2021-11-26	$43.97	$45.09	$43.89	$44.39	$44.39	446,463
2021-11-24	$43.60	$45.06	$43.23	$45.01	$45.01	701,788
2021-11-23	$44.13	$44.31	$43.23	$44.22	$44.22	1,151,954
2021-11-22	$45.16	$45.54	$43.44	$43.99	$43.99	1,642,577
2021-11-19	$46.23	$46.96	$45.41	$45.50	$45.50	1,156,835
2021-11-18	$47.60	$47.74	$45.85	$45.94	$45.94	1,136,482
2021-11-17	$47.40	$48.24	$46.36	$47.76	$47.76	1,691,784
2021-11-16	$47.66	$48.98	$47.32	$47.36	$47.36	1,484,167
2021-11-15	$48.62	$49.52	$48.11	$49.11	$49.11	772,249
2021-11-12	$48.84	$49.52	$48.05	$48.62	$48.62	1,031,801
2021-11-11	$48.53	$49.53	$48.51	$48.93	$48.93	993,570
2021-11-10	$50.20	$50.70	$48.26	$48.28	$48.28	943,633
2021-11-09	$50.44	$51.06	$50.10	$50.38	$50.38	1,018,216
2021-11-08	$48.95	$50.68	$48.27	$50.38	$50.38	1,657,742
2021-11-05	$48.29	$50.25	$47.75	$48.84	$48.84	5,162,940
2021-11-04	$56.71	$57.08	$56.13	$56.89	$56.89	1,539,601
2021-11-03	$56.07	$56.87	$56.00	$56.53	$56.53	1,013,019
2021-11-02	$56.51	$57.14	$55.18	$56.07	$56.07	821,094
2021-11-01	$56.96	$57.00	$56.18	$56.34	$56.34	622,501
2021-10-29	$55.74	$56.85	$55.46	$56.56	$56.56	614,010
2021-10-28	$55.69	$56.88	$55.69	$56.12	$56.12	499,552
2021-10-27	$57.14	$57.56	$55.19	$55.39	$55.39	488,821
2021-10-26	$58.93	$59.14	$57.38	$57.48	$57.48	743,413
2021-10-25	$58.80	$59.10	$58.11	$58.89	$58.89	627,848
2021-10-22	$57.76	$59.38	$57.60	$58.80	$58.80	824,298
2021-10-21	$57.09	$57.87	$56.91	$57.73	$57.73	423,422
2021-10-20	$56.74	$57.39	$56.51	$57.09	$57.09	334,292
2021-10-19	$57.91	$58.16	$56.32	$56.93	$56.93	533,409
2021-10-18	$57.68	$58.48	$57.68	$57.83	$57.83	479,595
2021-10-15	$57.68	$58.10	$57.29	$57.48	$57.48	504,000
2021-10-14	$57.02	$57.74	$56.99	$57.53	$57.53	460,039
2021-10-13	$56.46	$57.27	$55.87	$56.70	$56.70	514,748
2021-10-12	$55.98	$57.36	$55.50	$56.28	$56.28	1,454,032
2021-10-11	$55.05	$56.03	$54.68	$54.72	$54.72	761,386
2021-10-08	$56.23	$56.55	$55.04	$55.18	$55.18	497,010
2021-10-07	$55.40	$56.51	$55.39	$55.82	$55.82	808,294
2021-10-06	$54.95	$55.57	$54.11	$55.08	$55.08	983,345
2021-10-05	$56.89	$56.95	$55.02	$55.15	$55.15	1,201,136
2021-10-04	$57.63	$58.08	$55.75	$56.41	$56.41	1,179,272
2021-10-01	$57.69	$58.14	$56.35	$57.86	$57.86	1,188,622
2021-09-30	$57.00	$58.62	$56.57	$57.35	$57.35	2,205,730
2021-09-29	$56.16	$56.85	$55.37	$56.59	$56.59	958,117
2021-09-28	$55.03	$55.98	$54.82	$55.50	$55.50	917,710
2021-09-27	$55.13	$55.90	$54.89	$55.65	$55.65	853,708
2021-09-24	$54.18	$56.00	$54.10	$55.40	$55.40	761,094
2021-09-23	$53.26	$54.24	$53.00	$54.18	$54.18	591,031
2021-09-22	$52.21	$53.79	$52.12	$52.94	$52.94	630,097
2021-09-21	$53.40	$53.61	$51.33	$52.13	$52.13	1,139,749
2021-09-20	$51.70	$53.57	$51.13	$52.99	$52.99	1,740,587
2021-09-17	$51.00	$51.39	$50.12	$50.61	$50.61	1,593,781
2021-09-16	$50.80	$51.96	$50.52	$51.26	$51.26	617,963
2021-09-15	$50.08	$51.47	$49.84	$51.18	$51.18	892,117
2021-09-14	$50.27	$50.76	$49.33	$50.09	$50.09	1,366,235
2021-09-13	$51.12	$51.33	$49.57	$50.46	$50.46	1,498,950
2021-09-10	$57.34	$57.34	$50.67	$51.11	$51.11	3,480,429
2021-09-09	$55.77	$58.20	$55.30	$56.38	$56.38	961,993
2021-09-08	$55.85	$56.06	$54.52	$55.70	$55.70	827,653
2021-09-07	$56.83	$57.26	$55.92	$56.14	$56.14	599,612
2021-09-03	$56.73	$58.00	$56.73	$57.04	$57.04	530,756
2021-09-02	$55.67	$58.21	$55.55	$56.90	$56.90	1,221,236
2021-09-01	$54.69	$55.42	$54.50	$54.66	$54.66	927,278
2021-08-31	$53.98	$55.23	$53.76	$54.69	$54.69	1,244,123
2021-08-30	$54.23	$54.84	$53.68	$53.80	$53.80	443,521
2021-08-27	$52.80	$54.30	$52.80	$54.24	$54.24	714,076
2021-08-26	$53.94	$54.66	$52.72	$52.83	$52.83	781,393
2021-08-25	$53.63	$54.16	$53.47	$53.91	$53.91	604,445
2021-08-24	$53.21	$53.98	$53.09	$53.28	$53.28	661,843
2021-08-23	$53.05	$53.86	$52.53	$52.83	$52.83	753,398
2021-08-20	$51.06	$52.60	$51.00	$52.41	$52.41	957,185
2021-08-19	$51.19	$51.84	$50.75	$51.02	$51.02	730,917
2021-08-18	$52.90	$53.70	$51.84	$51.88	$51.88	569,608
2021-08-17	$54.00	$54.79	$52.81	$53.10	$53.10	931,518
2021-08-16	$54.72	$55.04	$53.06	$54.40	$54.40	798,841
2021-08-13	$52.55	$55.30	$52.54	$55.13	$55.13	1,880,196
2021-08-12	$51.81	$52.72	$51.56	$52.55	$52.55	657,411
2021-08-11	$51.22	$51.99	$50.35	$51.72	$51.72	719,779
2021-08-10	$49.46	$51.45	$48.98	$51.34	$51.34	1,181,597
2021-08-09	$48.29	$49.16	$47.61	$48.97	$48.97	726,059
2021-08-06	$52.64	$53.85	$47.70	$48.29	$48.29	1,698,344
2021-08-05	$50.04	$50.85	$49.51	$50.64	$50.64	815,126
2021-08-04	$50.50	$51.33	$49.74	$49.85	$49.85	575,948
2021-08-03	$49.67	$51.58	$49.25	$51.32	$51.32	1,177,963
2021-08-02	$50.02	$50.86	$49.12	$49.95	$49.95	1,120,190
2021-07-30	$49.38	$50.51	$49.38	$49.66	$49.66	472,996
2021-07-29	$50.70	$50.96	$49.89	$49.93	$49.93	585,828
2021-07-28	$50.30	$50.79	$49.96	$50.45	$50.45	591,235
2021-07-27	$50.31	$50.41	$49.27	$50.17	$50.17	1,017,196
2021-07-26	$49.69	$50.88	$49.39	$50.57	$50.57	645,725
2021-07-23	$49.09	$49.46	$48.50	$49.25	$49.25	553,532
2021-07-22	$48.27	$49.31	$48.09	$49.05	$49.05	757,417
2021-07-21	$46.84	$48.67	$46.61	$48.47	$48.47	656,639
2021-07-20	$45.28	$47.35	$45.28	$46.71	$46.71	671,568
2021-07-19	$43.09	$45.35	$43.02	$45.31	$45.31	1,031,025
2021-07-16	$47.59	$47.78	$43.68	$44.09	$44.09	1,693,376
2021-07-15	$46.83	$47.34	$46.33	$47.12	$47.12	632,783
2021-07-14	$48.51	$48.51	$46.56	$47.02	$47.02	758,068
2021-07-13	$48.11	$48.43	$47.36	$47.77	$47.77	532,375
2021-07-12	$49.00	$49.04	$48.20	$48.22	$48.22	674,479
2021-07-09	$48.30	$49.57	$47.98	$49.41	$49.41	696,886
2021-07-08	$47.08	$48.39	$45.41	$48.12	$48.12	840,752
2021-07-07	$48.53	$49.38	$47.42	$48.76	$48.76	764,550
2021-07-06	$49.68	$49.69	$47.73	$47.77	$47.77	1,228,742
2021-07-02	$49.16	$49.44	$47.92	$49.16	$49.16	736,123
2021-07-01	$49.82	$50.40	$49.04	$49.09	$49.09	1,109,083
2021-06-30	$50.36	$50.70	$49.84	$49.97	$49.97	602,220
2021-06-29	$51.00	$51.10	$50.10	$50.74	$50.74	533,050
2021-06-28	$51.50	$52.00	$50.56	$50.81	$50.81	662,540
2021-06-25	$50.25	$51.37	$49.75	$51.22	$51.22	1,401,093
2021-06-24	$49.61	$50.48	$48.57	$50.28	$50.28	802,452
2021-06-23	$47.00	$49.25	$46.63	$48.96	$48.96	1,090,156
2021-06-22	$45.13	$47.63	$44.59	$46.84	$46.84	2,505,949
2021-06-21	$44.99	$45.61	$44.78	$45.00	$45.00	740,879
2021-06-18	$46.39	$46.72	$44.30	$44.84	$44.84	1,342,665
2021-06-17	$46.45	$46.92	$45.92	$46.65	$46.65	376,763
2021-06-16	$46.35	$47.21	$46.10	$46.89	$46.89	597,298
2021-06-15	$47.05	$47.08	$46.10	$46.72	$46.72	998,961
2021-06-14	$47.80	$48.00	$46.65	$47.05	$47.05	667,344
2021-06-11	$47.71	$47.92	$47.53	$47.75	$47.75	416,149
2021-06-10	$47.85	$48.34	$47.48	$47.74	$47.74	549,592
2021-06-09	$49.09	$49.24	$47.74	$47.75	$47.75	515,848
2021-06-08	$49.77	$50.72	$49.12	$49.14	$49.14	663,301
2021-06-07	$48.43	$50.18	$47.92	$50.13	$50.13	902,604
2021-06-04	$49.17	$49.36	$48.22	$48.72	$48.72	527,247
2021-06-03	$49.33	$49.73	$48.35	$48.90	$48.90	532,846
2021-06-02	$48.79	$51.00	$48.59	$50.19	$50.19	1,297,374
2021-06-01	$48.24	$48.66	$47.24	$48.55	$48.55	677,857
2021-05-28	$48.87	$48.87	$47.70	$47.87	$47.87	443,258
2021-05-27	$46.26	$48.62	$46.26	$48.61	$48.61	892,932
2021-05-26	$47.03	$47.68	$46.47	$46.47	$46.47	686,134
2021-05-25	$46.88	$47.50	$46.26	$46.56	$46.56	1,316,592
2021-05-24	$45.28	$46.64	$44.90	$46.43	$46.43	868,833
2021-05-21	$44.61	$45.30	$44.35	$44.73	$44.73	776,837
2021-05-20	$43.22	$44.18	$42.80	$44.12	$44.12	730,035
2021-05-19	$41.90	$43.12	$41.71	$42.85	$42.85	846,215
2021-05-18	$42.20	$42.86	$41.84	$42.51	$42.51	806,398
2021-05-17	$41.51	$42.17	$41.02	$42.07	$42.07	668,779
2021-05-14	$39.90	$41.50	$39.90	$41.30	$41.30	851,586
2021-05-13	$38.94	$40.14	$38.94	$39.62	$39.62	1,222,492
2021-05-12	$39.81	$40.17	$38.82	$38.91	$38.91	921,603
2021-05-11	$38.12	$40.92	$37.99	$40.28	$40.28	1,726,171
2021-05-10	$40.30	$40.67	$39.08	$39.09	$39.09	2,611,698
2021-05-07	$43.75	$46.07	$39.55	$40.54	$40.54	8,516,299
2021-05-06	$48.61	$48.76	$46.67	$48.45	$48.45	1,801,029
2021-05-05	$48.30	$49.14	$48.23	$48.90	$48.90	1,097,901
2021-05-04	$48.50	$49.31	$47.40	$48.50	$48.50	1,804,590
2021-05-03	$50.20	$50.48	$48.66	$49.17	$49.17	926,162
2021-04-30	$49.97	$50.51	$49.35	$49.47	$49.47	1,874,672
2021-04-29	$51.48	$51.76	$49.75	$50.56	$50.56	939,443
2021-04-28	$52.24	$52.30	$50.43	$50.94	$50.94	1,348,947
2021-04-27	$53.07	$54.01	$51.90	$52.07	$52.07	1,369,458
2021-04-26	$52.04	$54.88	$51.51	$53.07	$53.07	2,458,660
2021-04-23	$50.43	$52.81	$49.55	$52.18	$52.18	3,883,840
2021-04-22	$51.39	$53.99	$48.88	$50.50	$50.50	26,249,395
2021-04-21	$38.51	$39.96	$38.33	$39.88	$39.88	3,072,555
2021-04-20	$38.76	$39.20	$37.85	$38.75	$38.75	720,477
2021-04-19	$39.30	$39.62	$38.35	$38.58	$38.58	937,220
2021-04-16	$39.09	$39.96	$38.89	$39.59	$39.59	712,509
2021-04-15	$39.86	$40.30	$38.92	$39.26	$39.26	618,798
2021-04-14	$39.97	$40.66	$39.14	$39.37	$39.37	1,577,124
2021-04-13	$39.15	$39.74	$38.84	$39.66	$39.66	679,974
2021-04-12	$39.90	$39.94	$39.38	$39.55	$39.55	728,920
2021-04-09	$40.29	$40.82	$39.41	$39.91	$39.91	531,991
2021-04-08	$40.08	$41.32	$40.08	$40.97	$40.97	1,137,823
2021-04-07	$40.67	$40.82	$39.44	$39.63	$39.63	553,706
2021-04-06	$40.63	$40.95	$39.83	$40.60	$40.60	1,396,804
2021-04-05	$39.39	$41.13	$39.10	$40.95	$40.95	1,163,030
2021-04-01	$39.40	$39.55	$38.76	$38.93	$38.93	625,671
2021-03-31	$38.50	$39.28	$38.49	$38.54	$38.54	824,309
2021-03-30	$38.12	$39.01	$37.88	$38.42	$38.42	634,341
2021-03-29	$39.73	$40.77	$37.86	$38.23	$38.23	1,065,926
2021-03-26	$38.64	$40.07	$38.55	$39.85	$39.85	1,936,482
2021-03-25	$37.49	$38.87	$37.05	$38.46	$38.46	1,256,981
2021-03-24	$40.52	$40.89	$37.96	$38.15	$38.15	1,658,137
2021-03-23	$43.14	$43.22	$39.94	$40.19	$40.19	939,081
2021-03-22	$43.63	$44.72	$43.50	$43.59	$43.59	1,047,927
2021-03-19	$42.55	$43.64	$42.00	$43.50	$43.50	1,442,226
2021-03-18	$43.98	$44.19	$42.11	$42.38	$42.38	870,364
2021-03-17	$43.12	$44.68	$42.26	$44.44	$44.44	1,133,572
2021-03-16	$44.02	$45.20	$43.61	$44.00	$44.00	782,951
2021-03-15	$43.73	$45.37	$43.55	$44.21	$44.21	1,380,878
2021-03-12	$42.23	$43.38	$41.39	$43.08	$43.08	601,748
2021-03-11	$43.72	$44.08	$42.42	$43.17	$43.17	1,060,053
2021-03-10	$43.98	$45.40	$42.99	$43.25	$43.25	1,889,683
2021-03-09	$42.18	$43.91	$41.93	$43.27	$43.27	1,678,904
2021-03-08	$41.20	$42.38	$40.48	$41.18	$41.18	1,068,361
2021-03-05	$40.95	$41.89	$39.35	$41.31	$41.31	1,680,485
2021-03-04	$41.45	$42.60	$39.12	$40.50	$40.50	2,000,093
2021-03-03	$41.34	$41.87	$40.47	$41.77	$41.77	1,569,273
2021-03-02	$41.48	$41.99	$40.77	$41.02	$41.02	2,477,602
2021-03-01	$40.03	$42.48	$39.83	$42.13	$42.13	1,924,549
2021-02-26	$40.66	$42.18	$39.31	$40.10	$40.10	2,328,847
2021-02-25	$43.68	$44.31	$40.66	$41.03	$41.03	1,553,971
2021-02-24	$43.04	$43.81	$41.85	$43.68	$43.68	2,149,966
2021-02-23	$43.82	$43.82	$41.03	$42.87	$42.87	2,274,206
2021-02-22	$46.15	$46.39	$44.88	$45.17	$45.17	1,325,140
2021-02-19	$47.67	$47.99	$46.48	$46.58	$46.58	1,960,801
2021-02-18	$45.87	$48.81	$44.95	$47.32	$47.32	2,275,691
2021-02-17	$46.40	$46.57	$44.69	$46.12	$46.12	1,780,914
2021-02-16	$48.75	$49.20	$46.27	$47.12	$47.12	2,327,185
2021-02-12	$47.65	$50.50	$46.07	$49.29	$49.29	2,700,229
2021-02-11	$45.84	$49.93	$45.50	$46.78	$46.78	3,607,174
2021-02-10	$53.90	$54.29	$45.20	$46.80	$46.80	7,017,658
2021-02-09	$48.25	$59.58	$48.20	$53.76	$53.76	18,328,013
2021-02-08	$40.59	$49.99	$38.93	$48.25	$48.25	15,758,597
2021-02-05	$37.99	$44.90	$35.43	$37.08	$37.08	16,899,184
2021-02-04	$27.77	$27.77	$26.84	$27.05	$27.05	1,293,437
2021-02-03	$27.54	$28.06	$27.02	$27.54	$27.54	1,060,235
2021-02-02	$28.09	$28.23	$27.05	$27.54	$27.54	1,108,645
2021-02-01	$27.20	$27.85	$26.77	$27.82	$27.82	1,149,453
2021-01-29	$26.93	$28.50	$26.74	$26.90	$26.90	1,970,855
2021-01-28	$29.80	$30.14	$26.30	$26.71	$26.71	2,443,966
2021-01-27	$29.45	$33.80	$29.35	$30.01	$30.01	9,215,226
2021-01-26	$26.47	$29.80	$26.40	$29.59	$29.59	3,665,225
2021-01-25	$25.30	$26.71	$25.13	$26.43	$26.43	1,725,562
2021-01-22	$25.63	$25.96	$24.50	$25.11	$25.11	1,454,735
2021-01-21	$25.84	$26.02	$25.66	$25.97	$25.97	778,424
2021-01-20	$25.61	$25.95	$25.59	$25.83	$25.83	633,856
2021-01-19	$25.89	$26.32	$25.45	$25.48	$25.48	1,236,825
2021-01-15	$25.26	$25.68	$25.17	$25.47	$25.47	914,967
2021-01-14	$24.54	$25.40	$24.31	$25.32	$25.32	1,233,217
2021-01-13	$24.32	$24.73	$24.30	$24.38	$24.38	804,192
2021-01-12	$23.78	$24.39	$23.69	$24.32	$24.32	799,846
2021-01-11	$23.53	$24.05	$23.48	$23.68	$23.68	636,489
2021-01-08	$24.07	$24.33	$23.74	$23.85	$23.85	676,858
2021-01-07	$23.16	$24.00	$23.16	$23.81	$23.81	1,074,388
2021-01-06	$23.00	$23.39	$22.77	$23.09	$23.09	1,772,870
2021-01-05	$22.25	$23.27	$22.25	$23.14	$23.14	1,490,250
2021-01-04	$22.47	$22.59	$21.96	$22.23	$22.23	1,639,999
2020-12-31	$22.35	$22.56	$22.15	$22.47	$22.47	708,275
2020-12-30	$22.29	$22.40	$21.92	$22.27	$22.27	693,282
2020-12-29	$22.31	$22.46	$21.83	$22.19	$22.19	977,069
2020-12-28	$22.69	$22.86	$22.25	$22.32	$22.32	827,689
2020-12-24	$22.49	$22.68	$22.18	$22.38	$22.38	1,794,585
2020-12-23	$22.84	$23.11	$22.48	$22.49	$22.49	629,392
2020-12-22	$22.89	$22.98	$22.28	$22.64	$22.64	607,741
2020-12-21	$22.59	$22.95	$22.46	$22.78	$22.78	1,393,750
2020-12-18	$23.10	$23.20	$22.81	$23.00	$23.00	1,855,584
2020-12-17	$22.57	$23.05	$22.42	$22.88	$22.88	1,047,169
2020-12-16	$22.96	$22.99	$22.10	$22.38	$22.38	926,373
2020-12-15	$23.30	$23.32	$22.93	$23.26	$23.26	556,329
2020-12-14	$23.25	$23.60	$23.08	$23.17	$23.17	983,102
2020-12-11	$23.21	$23.50	$23.08	$23.17	$23.17	806,756
2020-12-10	$22.90	$23.58	$22.59	$23.47	$23.47	1,052,893
2020-12-09	$22.54	$23.59	$22.54	$23.06	$23.06	1,482,155
2020-12-08	$22.24	$22.69	$22.24	$22.58	$22.58	959,822
2020-12-07	$22.45	$22.67	$22.27	$22.35	$22.35	791,763
2020-12-04	$21.69	$22.78	$21.69	$22.66	$22.66	867,746
2020-12-03	$21.32	$21.63	$21.20	$21.50	$21.50	1,000,692
2020-12-02	$21.27	$21.64	$21.07	$21.46	$21.46	1,036,271
2020-12-01	$22.09	$22.39	$21.47	$21.47	$21.47	1,229,752
2020-11-30	$22.21	$22.39	$21.76	$21.93	$21.93	1,491,804
2020-11-27	$22.60	$22.61	$22.31	$22.40	$22.40	296,127
2020-11-25	$21.80	$22.54	$21.62	$22.49	$22.49	956,501
2020-11-24	$21.46	$21.79	$21.31	$21.69	$21.69	697,123
2020-11-23	$20.98	$21.31	$20.87	$21.27	$21.27	741,032
2020-11-20	$21.00	$21.10	$20.82	$20.93	$20.93	773,456
2020-11-19	$21.22	$21.44	$20.87	$21.08	$21.08	665,517
2020-11-18	$21.67	$21.86	$21.19	$21.20	$21.20	780,310
2020-11-17	$21.57	$22.04	$21.25	$21.61	$21.61	905,358
2020-11-16	$21.29	$21.87	$21.23	$21.78	$21.78	1,153,394
2020-11-13	$19.96	$21.20	$19.93	$21.13	$21.13	1,384,204
2020-11-12	$19.85	$20.06	$19.53	$19.94	$19.94	1,058,647
2020-11-11	$20.40	$20.49	$19.82	$19.92	$19.92	779,829
2020-11-10	$20.45	$20.45	$19.65	$20.24	$20.24	988,584
2020-11-09	$21.29	$21.61	$20.43	$20.45	$20.45	1,645,855
2020-11-06	$20.16	$21.39	$19.88	$20.60	$20.60	2,138,933
2020-11-05	$19.52	$20.10	$19.11	$19.91	$19.91	1,335,438
2020-11-04	$19.29	$19.62	$19.10	$19.29	$19.29	717,373
2020-11-03	$18.91	$19.27	$18.91	$19.15	$19.15	836,181
2020-11-02	$18.65	$19.06	$18.49	$18.79	$18.79	995,039
2020-10-30	$18.26	$18.72	$18.20	$18.37	$18.37	1,838,197
2020-10-29	$18.48	$18.62	$17.99	$18.41	$18.41	1,908,546
2020-10-28	$18.88	$19.14	$18.25	$18.60	$18.60	1,455,418
2020-10-27	$19.63	$19.75	$19.18	$19.18	$19.18	1,152,045
2020-10-26	$20.31	$20.47	$19.50	$19.59	$19.59	1,117,508
2020-10-23	$20.96	$20.98	$20.50	$20.56	$20.56	455,034
2020-10-22	$20.63	$20.94	$20.32	$20.90	$20.90	746,421
2020-10-21	$21.16	$21.20	$20.55	$20.61	$20.61	890,886
2020-10-20	$21.97	$21.97	$21.17	$21.18	$21.18	940,559
2020-10-19	$21.79	$22.48	$21.69	$21.85	$21.85	1,103,452
2020-10-16	$22.15	$22.96	$21.75	$21.79	$21.79	2,604,158
2020-10-15	$21.11	$21.40	$20.96	$21.31	$21.31	810,118
2020-10-14	$21.65	$21.73	$21.33	$21.44	$21.44	1,112,243
2020-10-13	$21.94	$22.02	$21.60	$21.61	$21.61	635,984
2020-10-12	$22.12	$22.35	$21.93	$21.96	$21.96	552,004
2020-10-09	$22.63	$22.65	$21.90	$22.01	$22.01	619,893
2020-10-08	$22.07	$22.52	$22.07	$22.38	$22.38	662,241
2020-10-07	$22.06	$22.25	$21.86	$21.94	$21.94	557,127
2020-10-06	$21.66	$22.53	$21.54	$21.96	$21.96	1,058,416
2020-10-05	$21.91	$21.96	$21.32	$21.50	$21.50	1,338,141
2020-10-02	$21.70	$22.44	$21.68	$21.70	$21.70	799,743
2020-10-01	$22.66	$22.89	$22.14	$22.23	$22.23	931,273
2020-09-30	$22.80	$23.21	$22.53	$22.70	$22.70	829,174
2020-09-29	$23.21	$23.29	$22.77	$22.81	$22.81	561,530
2020-09-28	$23.21	$23.50	$23.00	$23.20	$23.20	739,142
2020-09-25	$22.68	$23.15	$22.57	$23.00	$23.00	839,156
2020-09-24	$22.62	$22.94	$22.39	$22.74	$22.74	690,299
2020-09-23	$23.47	$23.54	$22.67	$22.79	$22.79	1,013,889
2020-09-22	$22.50	$23.45	$22.45	$23.38	$23.38	1,472,332
2020-09-21	$22.25	$22.35	$21.90	$22.29	$22.29	2,330,226
2020-09-18	$22.30	$22.81	$22.08	$22.65	$22.65	5,318,391
2020-09-17	$22.33	$22.37	$21.69	$22.30	$22.30	1,160,608
2020-09-16	$22.58	$22.80	$22.38	$22.57	$22.57	2,396,844
2020-09-15	$22.68	$22.90	$22.28	$22.35	$22.35	1,507,206
2020-09-14	$23.12	$23.32	$22.50	$22.66	$22.66	1,542,114
2020-09-11	$22.95	$23.13	$22.64	$22.98	$22.98	718,730
2020-09-10	$22.84	$23.12	$22.65	$22.68	$22.68	1,064,541
2020-09-09	$22.26	$22.69	$22.06	$22.61	$22.61	1,144,776
2020-09-08	$22.14	$22.30	$21.88	$21.99	$21.99	1,161,160
2020-09-04	$22.76	$22.79	$21.79	$22.55	$22.55	1,239,349
2020-09-03	$23.92	$23.92	$22.66	$22.71	$22.71	1,288,969
2020-09-02	$23.87	$24.10	$23.75	$23.95	$23.95	745,431
2020-09-01	$24.26	$24.27	$23.74	$23.92	$23.92	854,754
2020-08-31	$24.66	$24.82	$24.32	$24.35	$24.35	856,393
2020-08-28	$24.49	$24.67	$24.30	$24.63	$24.63	605,925
2020-08-27	$24.73	$24.73	$24.27	$24.35	$24.35	643,172
2020-08-26	$24.69	$24.84	$24.55	$24.61	$24.61	449,854
2020-08-25	$24.87	$24.88	$24.29	$24.55	$24.55	589,646
2020-08-24	$24.71	$24.85	$24.34	$24.84	$24.84	515,114
2020-08-21	$24.49	$24.67	$24.26	$24.45	$24.45	973,329
2020-08-20	$24.35	$24.64	$24.12	$24.49	$24.49	590,713
2020-08-19	$24.06	$24.81	$24.03	$24.55	$24.55	878,648
2020-08-18	$23.82	$24.14	$23.40	$24.10	$24.10	839,792
2020-08-17	$24.07	$24.16	$23.81	$23.87	$23.87	840,826
2020-08-14	$23.72	$24.12	$23.56	$24.07	$24.07	890,240
2020-08-13	$24.07	$24.35	$23.68	$23.93	$23.93	931,434
2020-08-12	$24.31	$24.55	$24.09	$24.23	$24.23	826,550
2020-08-11	$24.42	$24.51	$24.00	$24.13	$24.13	1,202,485
2020-08-10	$24.46	$24.59	$23.48	$24.26	$24.26	2,452,978
2020-08-07	$24.41	$25.15	$23.37	$24.58	$24.58	5,368,827
2020-08-06	$20.66	$20.81	$20.34	$20.69	$20.69	1,822,321
2020-08-05	$21.65	$21.65	$20.37	$20.57	$20.57	1,476,461
2020-08-04	$21.65	$21.68	$21.42	$21.56	$21.56	983,940
2020-08-03	$21.10	$21.74	$21.04	$21.72	$21.72	1,471,934
2020-07-31	$20.66	$21.03	$20.38	$21.00	$21.00	1,058,350
2020-07-30	$20.49	$20.69	$20.22	$20.60	$20.60	491,448
2020-07-29	$20.40	$20.75	$20.34	$20.71	$20.71	659,037
2020-07-28	$20.71	$20.96	$20.34	$20.34	$20.34	653,311
2020-07-27	$20.32	$20.64	$20.20	$20.59	$20.59	614,191
2020-07-24	$20.37	$20.64	$20.23	$20.31	$20.31	681,939
2020-07-23	$20.55	$20.94	$20.40	$20.48	$20.48	896,817
2020-07-22	$20.40	$20.76	$20.40	$20.53	$20.53	864,909
2020-07-21	$20.42	$20.81	$20.29	$20.53	$20.53	1,230,166
2020-07-20	$19.65	$20.25	$19.63	$20.16	$20.16	890,403
2020-07-17	$19.74	$19.76	$19.39	$19.73	$19.73	690,900
2020-07-16	$19.99	$20.01	$19.61	$19.79	$19.79	662,000
2020-07-15	$19.69	$20.29	$19.59	$20.13	$20.13	1,736,200
2020-07-14	$19.18	$19.46	$19.01	$19.33	$19.33	1,158,800
2020-07-13	$19.85	$19.89	$19.31	$19.32	$19.32	1,164,100
2020-07-10	$19.61	$19.75	$19.41	$19.66	$19.66	729,700
2020-07-09	$19.97	$20.00	$19.53	$19.72	$19.72	735,200
2020-07-08	$19.50	$19.77	$19.41	$19.75	$19.75	744,200
2020-07-07	$20.43	$20.49	$19.50	$19.52	$19.52	1,676,100
2020-07-06	$21.06	$21.13	$20.51	$20.64	$20.64	1,771,100
2020-07-02	$20.84	$21.37	$20.70	$20.80	$20.80	1,010,600
2020-07-01	$20.86	$20.86	$20.04	$20.59	$20.59	1,148,800
2020-06-30	$20.88	$21.10	$20.63	$20.80	$20.80	669,200
2020-06-29	$20.37	$20.98	$20.27	$20.94	$20.94	1,327,500
2020-06-26	$20.32	$20.48	$19.96	$20.31	$20.31	1,362,587
2020-06-25	$20.01	$20.48	$19.85	$20.47	$20.47	892,902
2020-06-24	$20.26	$20.32	$20.00	$20.07	$20.07	824,177
2020-06-23	$20.37	$20.83	$20.26	$20.41	$20.41	1,115,178
2020-06-22	$20.39	$20.61	$20.10	$20.22	$20.22	1,617,193
2020-06-19	$20.79	$20.99	$20.16	$20.33	$20.33	2,084,475
2020-06-18	$20.37	$20.69	$20.30	$20.54	$20.54	1,264,222
2020-06-17	$21.00	$21.10	$20.35	$20.45	$20.45	1,637,131
2020-06-16	$21.48	$21.88	$20.67	$20.92	$20.92	1,395,951
2020-06-15	$20.60	$21.03	$20.07	$20.91	$20.91	1,653,612
2020-06-12	$21.72	$21.77	$20.34	$21.15	$21.15	1,690,798
2020-06-11	$22.79	$22.88	$21.05	$21.26	$21.26	3,124,154
2020-06-10	$22.27	$24.43	$21.42	$23.63	$23.63	10,797,163
2020-06-09	$22.50	$22.50	$21.77	$22.15	$22.15	1,006,202
2020-06-08	$22.11	$22.87	$22.06	$22.60	$22.60	1,212,034
2020-06-05	$22.08	$22.34	$21.87	$22.13	$22.13	873,340
2020-06-04	$21.60	$21.97	$21.54	$21.75	$21.75	813,140
2020-06-03	$21.90	$22.01	$21.62	$21.72	$21.72	1,011,985
2020-06-02	$21.55	$21.87	$21.35	$21.72	$21.72	814,565
2020-06-01	$21.37	$21.63	$21.17	$21.47	$21.47	713,477
2020-05-29	$21.00	$21.47	$20.74	$21.41	$21.41	1,044,361
2020-05-28	$22.24	$22.37	$21.01	$21.08	$21.08	638,569
2020-05-27	$21.25	$22.15	$21.11	$22.12	$22.12	1,196,298
2020-05-26	$20.83	$21.24	$20.69	$21.01	$21.01	897,296
2020-05-22	$20.59	$20.65	$19.97	$20.36	$20.36	816,173
2020-05-21	$20.35	$20.79	$20.32	$20.58	$20.58	1,407,935
2020-05-20	$20.33	$20.48	$20.06	$20.38	$20.38	824,204
2020-05-19	$20.60	$20.65	$20.07	$20.07	$20.07	592,857
2020-05-18	$19.92	$20.81	$19.80	$20.60	$20.60	1,222,331
2020-05-15	$19.79	$20.19	$19.49	$19.58	$19.58	1,167,791
2020-05-14	$19.67	$20.01	$19.41	$19.99	$19.99	1,225,420
2020-05-13	$21.10	$21.10	$19.79	$19.98	$19.98	1,335,113
2020-05-12	$23.18	$23.30	$21.17	$21.18	$21.18	1,365,169
2020-05-11	$23.21	$23.67	$22.94	$22.96	$22.96	1,588,280
2020-05-08	$22.35	$23.80	$21.79	$23.58	$23.58	2,615,067
2020-05-07	$23.31	$24.11	$23.18	$23.70	$23.70	1,909,465
2020-05-06	$22.97	$23.04	$22.38	$22.94	$22.94	1,069,455
2020-05-05	$23.57	$23.66	$22.85	$22.87	$22.87	715,225
2020-05-04	$23.40	$23.52	$22.87	$23.14	$23.14	776,049
2020-05-01	$24.08	$24.26	$23.37	$23.60	$23.60	853,723
2020-04-30	$25.21	$25.29	$24.57	$24.59	$24.59	674,006
2020-04-29	$24.37	$25.66	$24.34	$25.39	$25.39	1,430,368
2020-04-28	$24.19	$24.40	$23.35	$24.05	$24.05	901,898
2020-04-27	$23.26	$24.55	$23.19	$23.94	$23.94	681,873
2020-04-24	$22.76	$23.23	$22.60	$23.15	$23.15	440,910
2020-04-23	$22.29	$23.14	$22.29	$22.56	$22.56	570,786
2020-04-22	$22.25	$22.57	$22.07	$22.35	$22.35	487,307
2020-04-21	$22.45	$22.47	$21.68	$21.86	$21.86	741,147
2020-04-20	$22.54	$23.37	$22.15	$22.72	$22.72	571,216
2020-04-17	$23.37	$23.59	$22.55	$22.66	$22.66	1,107,297
2020-04-16	$22.50	$23.20	$22.02	$22.99	$22.99	1,615,834
2020-04-15	$22.04	$22.58	$22.04	$22.44	$22.44	1,076,721
2020-04-14	$22.67	$22.95	$22.01	$22.56	$22.56	575,803
2020-04-13	$22.08	$22.40	$21.53	$22.20	$22.20	712,795
2020-04-09	$22.57	$23.05	$21.96	$22.40	$22.40	914,077
2020-04-08	$21.71	$22.65	$21.38	$22.31	$22.31	1,327,334
2020-04-07	$22.35	$22.61	$21.32	$21.32	$21.32	1,059,037
2020-04-06	$21.21	$22.00	$20.84	$21.91	$21.91	2,186,602
2020-04-03	$20.30	$20.83	$20.08	$20.62	$20.62	1,415,162
2020-04-02	$20.49	$21.04	$19.86	$20.44	$20.44	1,613,487
2020-04-01	$19.76	$20.25	$19.00	$19.73	$19.73	1,012,593
2020-03-31	$20.79	$21.36	$20.06	$20.49	$20.49	1,509,862
2020-03-30	$20.50	$20.99	$19.93	$20.76	$20.76	986,617
2020-03-27	$20.09	$21.27	$19.79	$20.41	$20.41	1,250,856
2020-03-26	$20.06	$21.30	$19.67	$20.71	$20.71	995,571
2020-03-25	$19.88	$20.93	$19.29	$19.90	$19.90	1,341,640
2020-03-24	$18.85	$19.97	$18.57	$19.93	$19.93	1,211,093
2020-03-23	$19.26	$19.79	$17.62	$18.15	$18.15	2,278,237
2020-03-20	$18.91	$19.90	$18.69	$19.41	$19.41	2,054,261
2020-03-19	$18.39	$19.99	$18.00	$18.92	$18.92	1,571,624
2020-03-18	$19.51	$20.82	$17.94	$18.60	$18.60	2,162,138
2020-03-17	$19.97	$21.13	$18.84	$20.79	$20.79	2,210,017
2020-03-16	$19.11	$20.99	$18.53	$19.74	$19.74	2,259,825
2020-03-13	$20.17	$21.42	$19.04	$21.39	$21.39	2,440,948
2020-03-12	$18.85	$19.89	$18.28	$19.00	$19.00	2,808,421
2020-03-11	$20.29	$20.88	$19.61	$19.84	$19.84	2,501,967
2020-03-10	$21.22	$21.42	$19.62	$20.59	$20.59	2,211,137
2020-03-09	$20.10	$21.25	$19.73	$20.48	$20.48	2,756,593
2020-03-06	$19.86	$21.50	$19.86	$21.30	$21.30	2,596,018
2020-03-05	$20.46	$20.97	$20.07	$20.64	$20.64	2,761,662
2020-03-04	$20.68	$21.34	$20.14	$21.08	$21.08	1,830,231
2020-03-03	$20.83	$21.26	$19.72	$20.30	$20.30	2,143,791
2020-03-02	$20.12	$20.89	$19.61	$20.87	$20.87	1,510,552
2020-02-28	$18.74	$19.97	$18.74	$19.94	$19.94	1,598,989
2020-02-27	$19.87	$20.43	$19.45	$19.46	$19.46	1,483,895
2020-02-26	$21.07	$21.21	$20.22	$20.35	$20.35	1,756,036
2020-02-25	$22.11	$22.14	$20.71	$20.93	$20.93	1,384,236
2020-02-24	$21.99	$22.44	$21.46	$21.99	$21.99	1,552,400
2020-02-21	$22.75	$22.91	$22.42	$22.84	$22.84	761,785
2020-02-20	$22.48	$23.04	$22.44	$22.95	$22.95	764,021
2020-02-19	$22.86	$22.94	$22.41	$22.54	$22.54	983,783
2020-02-18	$23.07	$23.30	$22.75	$22.83	$22.83	937,926
2020-02-14	$22.83	$23.31	$22.81	$23.20	$23.20	1,136,323
2020-02-13	$23.10	$23.44	$22.99	$22.99	$22.99	1,456,389
2020-02-12	$23.14	$23.42	$23.01	$23.36	$23.36	1,764,216
2020-02-11	$23.48	$24.01	$22.95	$23.01	$23.01	2,098,879
2020-02-10	$23.13	$23.47	$22.86	$23.33	$23.33	1,600,649
2020-02-07	$24.91	$27.56	$23.32	$23.41	$23.41	4,183,896
2020-02-06	$24.74	$25.61	$24.62	$25.38	$25.38	2,154,866
2020-02-05	$24.51	$24.79	$24.24	$24.67	$24.67	2,532,705
2020-02-04	$24.40	$24.53	$23.98	$24.23	$24.23	2,146,097
2020-02-03	$24.47	$24.93	$23.77	$23.98	$23.98	2,454,890
2020-01-31	$25.32	$25.43	$24.15	$24.34	$24.34	1,641,730
2020-01-30	$25.54	$25.98	$25.07	$25.40	$25.40	972,567
2020-01-29	$25.84	$26.13	$25.43	$25.70	$25.70	1,343,448
2020-01-28	$25.78	$25.96	$25.61	$25.63	$25.63	638,968
2020-01-27	$25.83	$26.29	$25.54	$25.58	$25.58	845,567
2020-01-24	$26.83	$27.10	$26.21	$26.47	$26.47	906,637
2020-01-23	$26.75	$26.87	$26.16	$26.63	$26.63	645,316
2020-01-22	$26.67	$27.32	$26.48	$26.80	$26.80	1,129,886
2020-01-21	$26.26	$26.76	$26.08	$26.53	$26.53	945,063
2020-01-17	$27.34	$27.36	$26.00	$26.37	$26.37	1,572,851
2020-01-16	$27.41	$27.64	$27.09	$27.25	$27.25	779,802
2020-01-15	$27.08	$27.79	$27.08	$27.29	$27.29	646,552
2020-01-14	$27.04	$27.33	$26.82	$27.02	$27.02	607,883
2020-01-13	$26.54	$27.19	$26.37	$27.03	$27.03	640,765
2020-01-10	$26.86	$26.86	$26.11	$26.52	$26.52	1,273,623
2020-01-09	$26.83	$26.98	$26.55	$26.64	$26.64	938,711
2020-01-08	$26.37	$26.80	$25.93	$26.67	$26.67	1,033,722
2020-01-07	$26.56	$26.60	$26.12	$26.39	$26.39	809,583
2020-01-06	$26.06	$26.66	$25.97	$26.59	$26.59	920,778
2020-01-03	$26.30	$26.56	$26.11	$26.34	$26.34	623,586
2020-01-02	$26.99	$27.17	$26.52	$26.68	$26.68	944,071
2019-12-31	$26.26	$26.98	$26.26	$26.77	$26.77	785,260
2019-12-30	$26.61	$26.61	$26.03	$26.39	$26.39	755,231
2019-12-27	$26.75	$27.04	$26.56	$26.61	$26.61	559,399
2019-12-26	$26.94	$27.06	$26.57	$26.62	$26.62	1,168,790
2019-12-24	$26.97	$27.08	$26.80	$26.84	$26.84	296,221
2019-12-23	$26.81	$27.13	$26.68	$26.99	$26.99	551,708
2019-12-20	$27.04	$27.04	$26.58	$26.73	$26.73	2,689,000
2019-12-19	$26.18	$26.89	$26.00	$26.81	$26.81	897,147
2019-12-18	$26.14	$26.51	$26.09	$26.18	$26.18	773,425
2019-12-17	$26.76	$26.77	$26.09	$26.13	$26.13	872,569
2019-12-16	$26.69	$27.00	$26.50	$26.72	$26.72	995,215
2019-12-13	$26.68	$26.99	$26.32	$26.48	$26.48	997,256
2019-12-12	$25.31	$26.94	$25.20	$26.86	$26.86	2,115,691
2019-12-11	$25.89	$25.89	$25.24	$25.36	$25.36	1,537,753
2019-12-10	$26.02	$26.21	$25.76	$25.80	$25.80	1,410,363
2019-12-09	$26.30	$26.49	$25.96	$26.00	$26.00	775,663
2019-12-06	$25.92	$26.37	$25.75	$26.29	$26.29	1,188,786
2019-12-05	$25.94	$26.09	$25.59	$25.70	$25.70	1,781,555
2019-12-04	$26.11	$26.26	$25.82	$25.85	$25.85	936,569
2019-12-03	$26.03	$26.19	$25.62	$25.93	$25.93	989,263
2019-12-02	$26.63	$26.63	$26.09	$26.49	$26.49	1,084,331
2019-11-29	$26.93	$26.93	$26.50	$26.56	$26.56	250,727
2019-11-27	$27.05	$27.09	$26.83	$26.92	$26.92	518,806
2019-11-26	$26.83	$27.23	$26.64	$27.04	$27.04	1,111,862
2019-11-25	$26.73	$26.90	$26.46	$26.83	$26.83	3,281,165
2019-11-22	$25.92	$26.88	$25.84	$26.70	$26.70	1,447,105
2019-11-21	$27.28	$27.28	$25.79	$25.90	$25.90	1,466,241
2019-11-20	$26.86	$27.62	$26.77	$27.19	$27.19	3,153,846
2019-11-19	$26.49	$26.96	$25.95	$26.87	$26.87	1,752,554
2019-11-18	$26.62	$26.68	$25.86	$26.37	$26.37	1,555,024
2019-11-15	$26.58	$26.88	$26.33	$26.64	$26.64	1,519,090
2019-11-14	$26.10	$27.30	$26.10	$26.51	$26.51	2,702,159
2019-11-13	$25.78	$25.78	$25.09	$25.23	$25.23	2,502,664
2019-11-12	$26.43	$26.63	$25.69	$25.86	$25.86	2,691,801
2019-11-11	$25.24	$26.69	$25.24	$26.44	$26.44	3,379,184
2019-11-08	$23.98	$26.21	$23.71	$25.41	$25.41	12,394,579
2019-11-07	$30.32	$31.42	$30.27	$31.12	$31.12	2,204,041
2019-11-06	$30.48	$30.78	$30.18	$30.25	$30.25	1,177,420
2019-11-05	$30.74	$31.10	$30.32	$30.45	$30.45	789,468
2019-11-04	$30.52	$30.80	$30.35	$30.71	$30.71	575,728
2019-11-01	$30.09	$30.92	$29.99	$30.31	$30.31	843,769
2019-10-31	$30.35	$30.48	$29.70	$29.93	$29.93	481,511
2019-10-30	$30.61	$30.62	$29.97	$30.45	$30.45	656,503
2019-10-29	$30.09	$30.66	$29.90	$30.59	$30.59	1,157,177
2019-10-28	$29.44	$30.10	$29.35	$30.09	$30.09	1,370,273
2019-10-25	$28.75	$29.54	$28.63	$29.44	$29.44	1,004,338
2019-10-24	$28.95	$29.07	$28.56	$28.80	$28.80	817,702
2019-10-23	$28.29	$28.75	$28.10	$28.63	$28.63	1,681,071
2019-10-22	$28.90	$28.90	$27.95	$28.24	$28.24	1,404,268
2019-10-21	$28.63	$29.22	$28.58	$28.78	$28.78	713,473
2019-10-18	$29.05	$29.11	$28.53	$28.57	$28.57	693,372
2019-10-17	$29.83	$29.94	$29.03	$29.09	$29.09	788,335
2019-10-16	$29.82	$29.92	$29.54	$29.69	$29.69	452,180
2019-10-15	$29.80	$30.24	$29.61	$29.92	$29.92	636,708
2019-10-14	$29.63	$29.69	$29.25	$29.64	$29.64	517,622
2019-10-11	$29.02	$30.22	$29.02	$29.64	$29.64	555,764
2019-10-10	$28.91	$29.28	$28.71	$28.90	$28.90	854,291
2019-10-09	$29.04	$29.10	$28.76	$28.80	$28.80	557,827
2019-10-08	$29.33	$29.47	$28.63	$28.69	$28.69	949,139
2019-10-07	$29.74	$30.06	$29.59	$29.62	$29.62	669,842
2019-10-04	$29.79	$30.14	$29.68	$29.87	$29.87	796,659
2019-10-03	$29.68	$30.58	$29.46	$29.61	$29.61	1,440,976
2019-10-02	$29.69	$29.77	$29.00	$29.70	$29.70	1,092,949
2019-10-01	$31.24	$31.26	$29.96	$30.02	$30.02	1,098,167
2019-09-30	$30.89	$31.28	$30.84	$31.00	$31.00	606,123
2019-09-27	$31.84	$31.97	$30.85	$30.89	$30.89	632,104
2019-09-26	$31.59	$31.81	$31.05	$31.69	$31.69	639,905
2019-09-25	$30.89	$31.90	$30.77	$31.62	$31.62	917,909
2019-09-24	$31.78	$31.89	$30.62	$30.87	$30.87	907,736
2019-09-23	$31.51	$32.09	$31.33	$31.77	$31.77	787,323
2019-09-20	$31.95	$32.14	$31.22	$31.63	$31.63	1,988,434
2019-09-19	$32.03	$32.24	$31.62	$31.82	$31.82	859,295
2019-09-18	$32.14	$32.16	$31.64	$32.05	$32.05	687,444
2019-09-17	$32.99	$33.12	$31.96	$32.20	$32.20	925,550
2019-09-16	$32.31	$33.26	$31.60	$33.15	$33.15	550,848
2019-09-13	$33.48	$33.58	$32.51	$32.76	$32.76	887,655
2019-09-12	$34.15	$34.20	$32.90	$33.27	$33.27	844,776
2019-09-11	$34.34	$34.60	$33.54	$34.09	$34.09	963,627
2019-09-10	$33.01	$34.43	$32.76	$34.31	$34.31	1,526,158
2019-09-09	$32.41	$33.48	$32.08	$33.32	$33.32	1,711,816
2019-09-06	$31.69	$32.52	$31.56	$32.22	$32.22	1,404,472
2019-09-05	$30.82	$31.77	$30.82	$31.55	$31.55	1,580,909
2019-09-04	$30.47	$30.47	$29.97	$30.35	$30.35	765,175
2019-09-03	$30.64	$30.72	$29.61	$29.92	$29.92	657,949
2019-08-30	$30.81	$31.14	$30.69	$30.87	$30.87	624,696
2019-08-29	$30.20	$30.71	$30.01	$30.57	$30.57	859,580
2019-08-28	$30.00	$30.15	$29.72	$29.81	$29.81	1,020,792
2019-08-27	$31.26	$31.43	$30.07	$30.16	$30.16	1,220,604
2019-08-26	$31.69	$31.69	$30.73	$31.06	$31.06	1,202,415
2019-08-23	$32.07	$32.32	$31.22	$31.28	$31.28	734,576
2019-08-22	$31.82	$32.44	$31.80	$32.23	$32.23	571,810
2019-08-21	$32.17	$32.62	$31.80	$31.81	$31.81	1,046,018
2019-08-20	$33.10	$33.13	$31.79	$31.84	$31.84	740,392
2019-08-19	$33.76	$33.76	$33.14	$33.22	$33.22	824,189
2019-08-16	$33.09	$33.44	$32.94	$33.28	$33.28	604,210
2019-08-15	$32.64	$33.00	$32.50	$32.78	$32.78	496,824
2019-08-14	$33.37	$33.48	$32.41	$32.69	$32.69	1,363,083
2019-08-13	$33.80	$34.66	$33.52	$33.85	$33.85	1,067,545
2019-08-12	$35.26	$35.37	$33.14	$33.69	$33.69	1,959,194
2019-08-09	$35.26	$35.86	$35.08	$35.56	$35.56	1,511,777
2019-08-08	$34.46	$35.46	$34.13	$35.43	$35.43	1,766,697
2019-08-07	$33.08	$34.34	$32.86	$34.02	$34.02	1,527,039
2019-08-06	$33.46	$33.83	$32.77	$33.48	$33.48	1,499,215
2019-08-05	$31.87	$33.21	$31.87	$33.10	$33.10	2,015,382
2019-08-02	$35.34	$35.52	$32.83	$32.99	$32.99	2,221,780
2019-08-01	$36.67	$37.35	$35.49	$35.69	$35.69	1,765,699
2019-07-31	$37.30	$37.62	$36.45	$36.62	$36.62	1,286,158
2019-07-30	$36.45	$37.28	$36.36	$37.25	$37.25	839,996
2019-07-29	$36.59	$36.97	$36.04	$36.60	$36.60	604,115
2019-07-26	$36.80	$36.96	$36.51	$36.55	$36.55	420,809
2019-07-25	$36.65	$36.69	$35.97	$36.57	$36.57	551,998
2019-07-24	$35.30	$36.88	$35.30	$36.66	$36.66	1,451,514
2019-07-23	$34.73	$35.30	$34.50	$35.23	$35.23	1,906,018
2019-07-22	$35.27	$35.27	$34.45	$34.51	$34.51	1,465,518
2019-07-19	$35.66	$35.85	$35.12	$35.15	$35.15	772,735
2019-07-18	$35.54	$35.67	$35.22	$35.52	$35.52	663,916
2019-07-17	$36.09	$36.18	$35.72	$35.73	$35.73	423,629
2019-07-16	$36.25	$36.37	$35.93	$36.00	$36.00	565,013
2019-07-15	$36.81	$36.81	$35.93	$36.25	$36.25	773,917
2019-07-12	$36.16	$36.70	$36.04	$36.64	$36.64	506,496
2019-07-11	$36.65	$36.65	$36.10	$36.24	$36.24	741,289
2019-07-10	$36.81	$37.04	$36.48	$36.56	$36.56	587,994
2019-07-09	$36.37	$36.71	$36.30	$36.65	$36.65	681,749
2019-07-08	$36.98	$37.04	$36.33	$36.52	$36.52	1,230,147
2019-07-05	$37.12	$37.25	$36.65	$37.25	$37.25	397,317
2019-07-03	$37.19	$37.36	$36.96	$37.32	$37.32	878,470
2019-07-02	$36.82	$36.87	$36.52	$36.84	$36.84	806,537
2019-07-01	$36.41	$36.87	$36.06	$36.73	$36.73	1,773,911
2019-06-28	$35.69	$36.08	$35.45	$35.85	$35.85	1,501,090
2019-06-27	$35.15	$35.62	$35.00	$35.51	$35.51	904,256
2019-06-26	$34.72	$35.31	$34.68	$34.98	$34.98	826,023
2019-06-25	$34.65	$34.90	$34.27	$34.46	$34.46	1,094,286
2019-06-24	$34.72	$35.40	$34.52	$34.67	$34.67	1,019,132
2019-06-21	$34.55	$34.80	$34.17	$34.54	$34.54	5,662,934
2019-06-20	$35.66	$35.66	$34.68	$34.70	$34.70	1,306,592
2019-06-19	$34.90	$35.22	$34.55	$34.99	$34.99	1,094,284
2019-06-18	$34.57	$35.19	$34.25	$34.73	$34.73	1,456,807
2019-06-17	$35.14	$35.14	$34.15	$34.30	$34.30	2,098,820
2019-06-14	$36.14	$36.27	$35.31	$35.32	$35.32	937,951
2019-06-13	$36.31	$36.45	$35.92	$36.34	$36.34	819,791
2019-06-12	$35.46	$36.43	$35.28	$36.05	$36.05	1,322,753
2019-06-11	$36.26	$36.45	$35.19	$35.56	$35.56	1,433,037
2019-06-10	$36.34	$36.40	$35.86	$35.97	$35.97	993,243
2019-06-07	$36.40	$36.57	$35.76	$35.99	$35.99	1,256,769
2019-06-06	$35.74	$36.25	$35.44	$36.21	$36.21	1,334,596
2019-06-05	$35.57	$35.93	$35.04	$35.91	$35.91	952,832
2019-06-04	$34.97	$35.32	$34.68	$35.32	$35.32	1,057,440
2019-06-03	$34.30	$34.82	$34.16	$34.62	$34.62	1,453,200
2019-05-31	$34.51	$34.64	$34.13	$34.34	$34.34	1,223,546
2019-05-30	$34.22	$35.07	$34.09	$35.05	$35.05	1,390,868
2019-05-29	$34.14	$34.45	$33.83	$34.27	$34.27	1,027,252
2019-05-28	$34.48	$35.07	$34.41	$34.41	$34.41	1,090,345
2019-05-24	$34.85	$34.97	$34.39	$34.41	$34.41	850,408
2019-05-23	$34.60	$34.85	$34.20	$34.68	$34.68	1,263,981
2019-05-22	$35.48	$35.85	$35.35	$35.35	$35.35	745,363
2019-05-21	$35.88	$36.05	$35.67	$35.74	$35.74	1,357,631
2019-05-20	$35.56	$35.98	$35.33	$35.41	$35.41	1,182,385
2019-05-17	$36.49	$36.77	$36.00	$36.05	$36.05	910,241
2019-05-16	$36.87	$37.38	$36.73	$36.94	$36.94	894,420
2019-05-15	$36.56	$37.08	$36.49	$36.79	$36.79	753,035
2019-05-14	$36.58	$37.09	$36.31	$36.86	$36.86	714,688
2019-05-13	$37.10	$37.22	$36.23	$36.33	$36.33	1,083,857
2019-05-10	$37.47	$38.30	$36.78	$38.10	$38.10	1,533,085
2019-05-09	$38.17	$38.34	$37.47	$37.71	$37.71	1,121,716
2019-05-08	$38.21	$39.08	$37.95	$38.57	$38.57	1,585,673
2019-05-07	$39.61	$39.85	$37.67	$37.89	$37.89	1,832,384
2019-05-06	$38.48	$40.09	$38.01	$39.79	$39.79	3,052,738
2019-05-03	$40.00	$41.44	$39.00	$39.33	$39.33	6,209,398
2019-05-02	$44.35	$44.44	$43.40	$43.72	$43.72	1,732,471
2019-05-01	$45.53	$45.53	$44.23	$44.29	$44.29	1,262,838
2019-04-30	$46.04	$46.16	$45.46	$45.47	$45.47	745,046
2019-04-29	$45.71	$46.13	$45.60	$46.02	$46.02	683,010
2019-04-26	$45.10	$45.99	$45.10	$45.75	$45.75	498,491
2019-04-25	$45.45	$45.62	$44.78	$45.12	$45.12	647,097
2019-04-24	$45.55	$45.83	$45.45	$45.47	$45.47	387,619
2019-04-23	$45.23	$45.90	$45.23	$45.61	$45.61	549,136
2019-04-22	$44.81	$45.22	$44.71	$45.11	$45.11	615,242
2019-04-18	$44.44	$45.22	$44.23	$44.99	$44.99	910,136
2019-04-17	$44.52	$44.69	$44.09	$44.42	$44.42	883,282
2019-04-16	$44.20	$44.54	$44.02	$44.31	$44.31	675,724
2019-04-15	$44.08	$44.55	$43.80	$43.99	$43.99	576,150
2019-04-12	$43.96	$44.04	$43.71	$44.02	$44.02	435,857
2019-04-11	$44.07	$44.18	$43.79	$43.81	$43.81	965,794
2019-04-10	$43.54	$44.09	$43.54	$43.98	$43.98	575,030
2019-04-09	$43.60	$43.92	$43.47	$43.49	$43.49	696,884
2019-04-08	$43.60	$43.96	$43.18	$43.86	$43.86	575,476
2019-04-05	$43.44	$44.00	$43.24	$43.80	$43.80	954,534
2019-04-04	$44.00	$44.31	$42.87	$43.23	$43.23	1,408,123
2019-04-03	$44.00	$44.44	$43.79	$44.00	$44.00	3,133,606
2019-04-02	$43.64	$44.02	$43.44	$43.75	$43.75	2,572,876
2019-04-01	$44.08	$44.32	$43.51	$43.63	$43.63	967,925
2019-03-29	$44.14	$44.25	$43.65	$43.65	$43.65	1,893,788
2019-03-28	$43.73	$44.08	$43.45	$43.71	$43.71	842,250
2019-03-27	$44.27	$44.53	$43.18	$43.79	$43.79	1,394,492
2019-03-26	$44.13	$44.76	$44.09	$44.36	$44.36	824,262
2019-03-25	$43.69	$43.97	$43.32	$43.76	$43.76	1,152,361
2019-03-22	$45.77	$45.82	$43.83	$43.89	$43.89	1,001,259
2019-03-21	$44.76	$45.88	$44.65	$45.87	$45.87	1,272,253
2019-03-20	$46.01	$46.66	$45.11	$45.38	$45.38	1,865,571
2019-03-19	$47.83	$48.39	$47.57	$48.32	$48.32	577,257
2019-03-18	$47.87	$48.29	$47.51	$47.75	$47.75	579,998
2019-03-15	$47.79	$48.43	$47.79	$47.94	$47.94	900,630
2019-03-14	$47.94	$48.35	$47.87	$47.94	$47.94	596,083
2019-03-13	$48.25	$48.38	$47.95	$48.09	$48.09	829,158
2019-03-12	$47.98	$48.24	$47.65	$48.03	$48.03	470,964
2019-03-11	$47.63	$48.02	$47.62	$47.90	$47.90	899,164
2019-03-08	$47.21	$47.58	$46.91	$47.46	$47.46	981,762
2019-03-07	$47.58	$47.86	$47.31	$47.55	$47.55	1,027,143
2019-03-06	$48.13	$48.40	$47.54	$47.77	$47.77	1,231,766
2019-03-05	$48.25	$48.44	$47.91	$48.30	$48.30	800,276
2019-03-04	$49.42	$49.42	$47.66	$48.23	$48.23	1,395,130
2019-03-01	$48.84	$49.41	$48.33	$49.28	$49.28	1,200,384
2019-02-28	$48.21	$48.87	$48.03	$48.37	$48.37	1,080,691
2019-02-27	$47.17	$48.39	$47.17	$48.34	$48.34	1,430,572
2019-02-26	$46.94	$47.42	$46.90	$47.26	$47.26	897,346
2019-02-25	$47.16	$47.29	$46.81	$46.97	$46.97	926,871
2019-02-22	$46.69	$47.04	$46.59	$46.89	$46.89	778,799
2019-02-21	$46.27	$46.78	$46.24	$46.51	$46.51	1,062,370
2019-02-20	$46.38	$46.66	$46.02	$46.43	$46.43	884,038
2019-02-19	$46.34	$46.83	$46.25	$46.26	$46.26	888,210
2019-02-15	$46.16	$46.46	$45.90	$46.45	$46.45	955,410
2019-02-14	$46.15	$46.50	$45.93	$46.07	$46.07	1,689,624
2019-02-13	$46.32	$46.57	$45.99	$46.31	$46.31	980,947
2019-02-12	$46.58	$46.63	$45.72	$46.35	$46.35	1,370,836
2019-02-11	$45.74	$46.63	$45.74	$46.28	$46.28	1,830,879
2019-02-08	$44.99	$47.22	$44.78	$45.86	$45.86	2,922,971
2019-02-07	$46.19	$46.48	$45.73	$46.00	$46.00	2,219,651
2019-02-06	$46.31	$46.74	$45.82	$46.74	$46.74	1,158,184
2019-02-05	$45.89	$46.24	$45.83	$46.22	$46.22	1,474,161
2019-02-04	$45.20	$45.94	$45.00	$45.86	$45.86	1,132,788
2019-02-01	$44.43	$45.26	$44.43	$45.00	$45.00	1,180,696
2019-01-31	$44.11	$44.56	$44.03	$44.38	$44.38	1,816,527
2019-01-30	$44.15	$44.26	$43.87	$44.26	$44.26	1,053,505
2019-01-29	$44.11	$44.21	$43.75	$43.96	$43.96	726,737
2019-01-28	$43.91	$44.33	$43.71	$44.15	$44.15	910,097
2019-01-25	$44.25	$44.58	$44.13	$44.33	$44.33	1,252,270
2019-01-24	$43.66	$44.25	$43.52	$44.02	$44.02	889,863
2019-01-23	$43.53	$43.65	$43.05	$43.59	$43.59	1,032,546
2019-01-22	$43.81	$43.88	$42.95	$43.36	$43.36	1,094,701
2019-01-18	$43.75	$44.31	$43.57	$43.98	$43.98	1,573,801
2019-01-17	$42.93	$43.65	$42.65	$43.32	$43.32	1,266,761
2019-01-16	$42.51	$43.12	$42.16	$42.86	$42.86	2,289,567
2019-01-15	$40.19	$41.92	$40.00	$41.72	$41.72	1,537,849
2019-01-14	$39.81	$40.19	$39.36	$40.09	$40.09	1,248,513
2019-01-11	$39.80	$40.25	$39.77	$40.11	$40.11	1,045,000
2019-01-10	$39.78	$40.10	$39.58	$40.04	$40.04	762,155
2019-01-09	$39.96	$40.04	$39.70	$39.99	$39.99	796,683
2019-01-08	$39.62	$39.97	$39.38	$39.92	$39.92	1,267,826
2019-01-07	$38.50	$39.28	$38.44	$39.17	$39.17	675,635
2019-01-04	$37.59	$38.47	$37.47	$38.41	$38.41	1,369,195
2019-01-03	$37.30	$37.51	$36.48	$36.99	$36.99	1,101,732
2019-01-02	$37.65	$38.22	$37.39	$37.75	$37.75	1,220,668
2018-12-31	$37.66	$38.38	$37.35	$38.36	$38.36	1,316,822
2018-12-28	$37.47	$37.73	$36.83	$37.44	$37.44	920,491
2018-12-27	$36.26	$37.32	$36.11	$37.31	$37.31	710,843
2018-12-26	$35.68	$36.80	$35.47	$36.76	$36.76	1,089,644
2018-12-24	$35.66	$36.13	$35.44	$35.44	$35.44	594,362
2018-12-21	$36.61	$36.74	$35.61	$35.89	$35.89	3,032,227
2018-12-20	$36.48	$36.87	$35.92	$36.59	$36.59	1,171,203
2018-12-19	$36.43	$37.26	$36.05	$36.57	$36.57	1,013,233
2018-12-18	$37.10	$37.28	$36.23	$36.44	$36.44	1,361,787
2018-12-17	$37.21	$37.66	$36.56	$36.68	$36.68	1,329,194
2018-12-14	$37.15	$37.68	$36.84	$37.42	$37.42	1,258,223
2018-12-13	$38.20	$38.25	$36.97	$37.49	$37.49	1,718,257
2018-12-12	$37.81	$38.44	$37.56	$38.00	$38.00	1,220,481
2018-12-11	$37.37	$37.51	$37.08	$37.34	$37.34	1,522,280
2018-12-10	$36.68	$37.37	$36.30	$36.69	$36.69	1,317,733
2018-12-07	$37.59	$37.88	$36.52	$36.78	$36.78	943,367
2018-12-06	$36.84	$37.74	$36.69	$37.70	$37.70	928,921
2018-12-04	$38.26	$38.47	$37.19	$37.58	$37.58	960,550
2018-12-03	$38.13	$38.44	$37.57	$38.26	$38.26	1,185,797
2018-11-30	$37.80	$38.07	$37.39	$37.63	$37.63	1,296,979
2018-11-29	$37.63	$38.27	$37.41	$37.80	$37.80	726,794
2018-11-28	$37.03	$37.92	$36.82	$37.91	$37.91	1,216,832
2018-11-27	$36.55	$37.06	$36.53	$36.76	$36.76	557,648
2018-11-26	$36.83	$37.29	$36.62	$36.81	$36.81	913,611
2018-11-23	$35.73	$36.60	$35.70	$36.34	$36.34	217,586
2018-11-21	$36.04	$36.51	$35.74	$36.02	$36.02	654,034
2018-11-20	$35.22	$36.28	$34.67	$35.75	$35.75	1,833,598
2018-11-19	$37.42	$37.54	$35.52	$35.87	$35.87	1,607,294
2018-11-16	$37.68	$37.98	$37.56	$37.73	$37.73	1,191,248
2018-11-15	$37.21	$38.10	$37.12	$37.84	$37.84	1,413,089
2018-11-14	$38.13	$38.16	$37.28	$37.40	$37.40	647,968
2018-11-13	$37.69	$38.34	$37.46	$37.75	$37.75	1,072,929
2018-11-12	$37.47	$37.94	$37.12	$37.64	$37.64	1,118,105
2018-11-09	$37.84	$38.00	$37.27	$37.66	$37.66	595,899
2018-11-08	$38.20	$38.48	$37.95	$38.16	$38.16	783,449
2018-11-07	$37.45	$38.51	$37.28	$38.50	$38.50	1,248,454
2018-11-06	$36.03	$36.56	$35.46	$36.43	$36.43	1,089,015
2018-11-05	$35.71	$36.53	$34.88	$36.22	$36.22	1,394,885
2018-11-02	$37.11	$37.34	$35.08	$35.77	$35.77	2,942,909
2018-11-01	$36.65	$36.80	$35.98	$36.62	$36.62	2,203,325
2018-10-31	$35.88	$36.76	$35.78	$36.40	$36.40	1,800,126
2018-10-30	$34.64	$35.67	$34.58	$35.41	$35.41	1,373,599
2018-10-29	$35.71	$36.03	$34.06	$34.59	$34.59	1,026,655
2018-10-26	$35.15	$35.82	$34.53	$35.07	$35.07	1,096,063
2018-10-25	$34.94	$35.92	$34.90	$35.75	$35.75	1,067,428
2018-10-24	$35.65	$36.28	$34.63	$34.64	$34.64	1,240,051
2018-10-23	$35.58	$36.13	$35.36	$35.83	$35.83	1,095,984
2018-10-22	$35.39	$36.21	$35.36	$35.99	$35.99	1,028,545
2018-10-19	$35.68	$35.99	$35.19	$35.20	$35.20	950,992
2018-10-18	$35.32	$35.51	$35.00	$35.45	$35.45	1,048,247
2018-10-17	$35.39	$35.61	$34.97	$35.31	$35.31	951,727
2018-10-16	$35.08	$35.56	$34.89	$35.49	$35.49	1,474,030
2018-10-15	$34.98	$35.12	$34.64	$34.72	$34.72	531,086
2018-10-12	$34.92	$35.17	$34.50	$34.99	$34.99	1,210,835
2018-10-11	$34.32	$35.00	$34.09	$34.13	$34.13	1,329,137
2018-10-10	$35.54	$35.67	$34.49	$34.50	$34.50	1,146,762
2018-10-09	$35.91	$36.25	$35.53	$35.69	$35.69	795,171
2018-10-08	$36.54	$36.78	$35.69	$36.04	$36.04	1,001,541
2018-10-05	$37.13	$37.49	$36.50	$36.77	$36.77	685,779
2018-10-04	$37.37	$37.42	$36.71	$37.19	$37.19	877,445
2018-10-03	$37.40	$37.74	$37.21	$37.50	$37.50	511,875
2018-10-02	$37.37	$37.78	$37.19	$37.36	$37.36	1,206,379
2018-10-01	$37.94	$38.08	$37.35	$37.44	$37.44	1,071,859
2018-09-28	$37.72	$38.08	$37.64	$37.71	$37.71	813,108
2018-09-27	$38.30	$38.49	$37.85	$37.88	$37.88	821,216
2018-09-26	$38.60	$38.85	$38.31	$38.33	$38.33	1,138,856
2018-09-25	$38.58	$38.67	$38.14	$38.52	$38.52	1,370,747
2018-09-24	$38.61	$38.61	$38.08	$38.43	$38.43	671,239
2018-09-21	$39.28	$39.52	$38.61	$38.72	$38.72	1,390,817
2018-09-20	$39.06	$39.46	$39.01	$39.31	$39.31	1,073,507
2018-09-19	$38.15	$38.92	$38.04	$38.90	$38.90	990,034
2018-09-18	$38.00	$38.40	$37.54	$38.07	$38.07	872,901
2018-09-17	$39.72	$39.85	$37.90	$37.96	$37.96	1,151,192
2018-09-14	$39.98	$40.35	$39.83	$39.86	$39.86	885,731
2018-09-13	$39.81	$40.27	$39.70	$39.91	$39.91	647,735
2018-09-12	$38.99	$39.70	$38.90	$39.60	$39.60	718,407
2018-09-11	$38.76	$38.99	$38.47	$38.92	$38.92	859,110
2018-09-10	$39.17	$39.17	$38.70	$39.03	$39.03	675,534
2018-09-07	$38.87	$39.14	$38.46	$38.78	$38.78	829,256
2018-09-06	$39.11	$39.14	$38.47	$38.93	$38.93	1,246,661
2018-09-05	$40.95	$40.95	$39.03	$39.08	$39.08	1,519,700
2018-09-04	$41.32	$41.43	$40.87	$40.99	$40.99	938,020
2018-08-31	$41.12	$41.55	$41.06	$41.47	$41.47	712,556
2018-08-30	$41.27	$41.54	$41.12	$41.31	$41.31	501,956
2018-08-29	$41.10	$41.59	$41.10	$41.41	$41.41	513,633
2018-08-28	$41.19	$41.38	$41.03	$41.28	$41.28	524,752
2018-08-27	$41.08	$41.45	$40.92	$41.23	$41.23	624,302
2018-08-24	$40.60	$41.14	$40.59	$40.90	$40.90	827,965
2018-08-23	$40.44	$40.62	$40.12	$40.40	$40.40	925,551
2018-08-22	$40.63	$40.99	$40.40	$40.59	$40.59	673,341
2018-08-21	$40.95	$41.18	$40.72	$40.73	$40.73	617,529
2018-08-20	$40.46	$41.12	$40.46	$41.03	$41.03	530,045
2018-08-17	$40.14	$40.76	$39.85	$40.59	$40.59	881,740
2018-08-16	$40.75	$40.88	$40.04	$40.25	$40.25	670,147
2018-08-15	$40.69	$40.99	$40.37	$40.51	$40.51	1,064,386
2018-08-14	$40.62	$40.99	$40.49	$40.93	$40.93	712,697
2018-08-13	$40.55	$40.87	$40.21	$40.60	$40.60	927,120
2018-08-10	$40.26	$40.92	$40.26	$40.63	$40.63	760,514
2018-08-09	$40.38	$41.07	$40.29	$40.61	$40.61	1,451,452
2018-08-08	$39.85	$40.52	$39.81	$40.46	$40.46	937,558
2018-08-07	$39.45	$39.75	$39.15	$39.71	$39.71	1,095,579
2018-08-06	$38.01	$39.33	$37.79	$39.14	$39.14	1,267,485
2018-08-03	$39.30	$40.17	$37.23	$38.13	$38.13	2,620,959
2018-08-02	$37.60	$38.96	$37.60	$38.66	$38.66	1,277,481
2018-08-01	$38.24	$38.61	$37.64	$38.01	$38.01	1,216,165
2018-07-31	$37.99	$38.67	$37.29	$38.29	$38.29	2,470,786
2018-07-30	$40.26	$40.26	$37.82	$37.98	$37.98	1,933,775
2018-07-27	$41.32	$41.38	$39.82	$40.29	$40.29	1,029,519
2018-07-26	$40.86	$41.26	$40.85	$41.10	$41.10	653,949
2018-07-25	$40.72	$41.38	$40.69	$41.03	$41.03	686,619
2018-07-24	$42.66	$42.84	$40.38	$40.86	$40.86	1,189,938
2018-07-23	$41.38	$42.45	$41.38	$42.39	$42.39	1,315,227
2018-07-20	$42.87	$42.90	$41.32	$41.36	$41.36	1,144,492
2018-07-19	$42.79	$43.02	$42.58	$42.97	$42.97	817,099
2018-07-18	$43.18	$43.32	$42.88	$43.02	$43.02	889,641
2018-07-17	$42.89	$43.34	$42.51	$43.33	$43.33	1,145,876
2018-07-16	$43.08	$43.38	$42.84	$43.00	$43.00	1,183,674
2018-07-13	$43.21	$43.41	$42.80	$43.01	$43.01	880,986
2018-07-12	$42.75	$43.23	$42.27	$43.19	$43.19	1,429,682
2018-07-11	$42.01	$42.46	$41.91	$42.11	$42.11	1,191,843
2018-07-10	$42.38	$42.60	$42.14	$42.28	$42.28	974,291
2018-07-09	$41.97	$42.39	$41.78	$42.38	$42.38	742,008
2018-07-06	$41.37	$41.84	$41.20	$41.84	$41.84	683,753
2018-07-05	$41.16	$41.46	$40.90	$41.31	$41.31	1,138,683
2018-07-03	$41.31	$41.52	$40.92	$41.01	$41.01	534,503
2018-07-02	$40.02	$41.11	$39.92	$41.01	$41.01	970,083
2018-06-29	$40.16	$40.68	$39.89	$40.15	$40.15	1,157,171
2018-06-28	$39.35	$39.96	$39.19	$39.84	$39.84	1,109,137
2018-06-27	$40.37	$40.44	$39.49	$39.55	$39.55	878,616
2018-06-26	$39.98	$40.64	$39.98	$40.25	$40.25	878,606
2018-06-25	$40.84	$40.95	$39.37	$39.91	$39.91	1,111,951
2018-06-22	$42.47	$42.47	$40.83	$41.08	$41.08	2,855,532
2018-06-21	$43.42	$43.50	$42.53	$42.68	$42.68	552,337
2018-06-20	$43.70	$43.93	$43.15	$43.34	$43.34	682,871
2018-06-19	$43.51	$43.71	$42.82	$43.46	$43.46	895,350
2018-06-18	$43.05	$44.27	$43.00	$44.00	$44.00	1,440,856
2018-06-15	$42.31	$43.33	$42.05	$43.26	$43.26	3,428,384
2018-06-14	$41.91	$42.50	$41.75	$42.25	$42.25	1,194,505
2018-06-13	$41.23	$42.23	$41.03	$41.90	$41.90	1,198,060
2018-06-12	$41.19	$41.34	$40.76	$41.00	$41.00	970,654
2018-06-11	$40.89	$41.25	$40.49	$41.00	$41.00	769,707
2018-06-08	$40.86	$40.98	$40.38	$40.72	$40.72	929,971
2018-06-07	$42.67	$42.76	$40.81	$41.08	$41.08	1,706,084
2018-06-06	$41.65	$42.69	$41.49	$42.63	$42.63	986,758
2018-06-05	$40.98	$41.65	$40.66	$41.65	$41.65	784,681
2018-06-04	$39.90	$40.84	$39.85	$40.76	$40.76	699,241
2018-06-01	$39.94	$40.43	$39.67	$39.70	$39.70	801,321
2018-05-31	$39.65	$40.01	$39.60	$39.87	$39.87	1,253,624
2018-05-30	$39.85	$40.33	$39.57	$39.65	$39.65	1,032,728
2018-05-29	$38.28	$38.79	$38.28	$38.67	$38.67	446,312
2018-05-25	$38.67	$38.95	$38.57	$38.77	$38.77	370,286
2018-05-24	$38.47	$38.90	$38.31	$38.80	$38.80	712,085
2018-05-23	$38.20	$38.50	$37.95	$38.39	$38.39	452,642
2018-05-22	$38.60	$38.60	$38.28	$38.30	$38.30	550,173
2018-05-21	$38.78	$38.97	$38.28	$38.49	$38.49	841,197
2018-05-18	$38.71	$39.39	$38.41	$38.69	$38.69	969,472
2018-05-17	$39.75	$40.45	$38.83	$38.86	$38.86	1,623,903
2018-05-16	$38.10	$38.41	$37.94	$38.02	$38.02	855,152
2018-05-15	$37.69	$38.05	$37.41	$38.00	$38.00	1,239,893
2018-05-14	$39.41	$39.56	$37.94	$37.99	$37.99	1,603,061
2018-05-11	$39.66	$39.93	$39.18	$39.48	$39.48	1,398,932
2018-05-10	$39.79	$40.07	$39.56	$39.59	$39.59	707,158
2018-05-09	$39.28	$39.63	$39.17	$39.48	$39.48	695,659
2018-05-08	$38.56	$39.51	$38.56	$39.25	$39.25	1,212,432
2018-05-07	$38.00	$38.71	$37.88	$38.46	$38.46	1,653,316
2018-05-04	$38.01	$38.95	$36.62	$38.06	$38.06	4,829,171
2018-05-03	$40.81	$41.08	$39.87	$40.00	$40.00	2,485,362
2018-05-02	$40.97	$41.14	$40.72	$40.81	$40.81	829,681
2018-05-01	$40.74	$41.03	$40.44	$41.00	$41.00	872,725
2018-04-30	$41.10	$41.36	$40.89	$40.92	$40.92	936,755
2018-04-27	$41.02	$41.03	$40.56	$40.93	$40.93	827,799
2018-04-26	$40.35	$40.94	$40.28	$40.76	$40.76	599,587
2018-04-25	$40.20	$40.23	$39.60	$40.13	$40.13	454,625
2018-04-24	$40.92	$41.20	$39.76	$40.25	$40.25	607,214
2018-04-23	$41.08	$41.16	$40.35	$40.61	$40.61	335,392
2018-04-20	$41.27	$41.50	$40.78	$40.93	$40.93	525,321
2018-04-19	$41.52	$41.64	$41.20	$41.41	$41.41	460,943
2018-04-18	$41.48	$41.90	$41.32	$41.60	$41.60	585,173
2018-04-17	$41.04	$41.63	$41.04	$41.51	$41.51	781,086
2018-04-16	$40.40	$40.99	$40.27	$40.91	$40.91	945,624
2018-04-13	$40.59	$40.61	$39.90	$40.07	$40.07	462,039
2018-04-12	$40.16	$40.73	$40.16	$40.46	$40.46	822,120
2018-04-11	$39.79	$40.75	$39.54	$40.09	$40.09	1,071,399
2018-04-10	$39.81	$40.44	$39.65	$39.92	$39.92	1,175,253
2018-04-09	$39.57	$39.95	$39.21	$39.26	$39.26	545,042
2018-04-06	$39.75	$39.97	$39.12	$39.37	$39.37	572,800
2018-04-05	$40.08	$40.18	$39.74	$39.92	$39.92	879,180
2018-04-04	$39.04	$39.96	$38.95	$39.85	$39.85	784,252
2018-04-03	$39.34	$39.79	$39.19	$39.58	$39.58	1,052,228
2018-04-02	$39.72	$39.97	$38.92	$39.15	$39.15	975,040
2018-03-29	$38.98	$40.05	$38.86	$39.67	$39.67	1,402,129
2018-03-28	$39.43	$39.65	$38.65	$38.75	$38.75	1,485,729
2018-03-27	$40.54	$40.82	$39.47	$39.57	$39.57	1,185,705
2018-03-26	$40.46	$40.75	$39.94	$40.73	$40.73	832,950
2018-03-23	$40.75	$41.01	$39.89	$39.90	$39.90	1,045,281
2018-03-22	$41.50	$41.82	$40.71	$40.71	$40.71	1,022,214
2018-03-21	$42.05	$42.57	$41.94	$41.94	$41.94	832,627
2018-03-20	$42.34	$42.48	$41.84	$42.14	$42.14	1,181,798
2018-03-19	$41.94	$42.58	$41.62	$42.45	$42.45	947,227
2018-03-16	$42.43	$42.82	$42.00	$42.01	$42.01	1,366,681
2018-03-15	$42.45	$42.60	$42.04	$42.36	$42.36	1,076,962
2018-03-14	$42.38	$42.60	$42.00	$42.45	$42.45	665,433
2018-03-13	$42.68	$42.71	$42.03	$42.30	$42.30	844,291
2018-03-12	$42.40	$42.74	$41.91	$42.59	$42.59	1,018,525
2018-03-09	$42.00	$42.55	$42.00	$42.40	$42.40	762,749
2018-03-08	$41.70	$41.92	$41.30	$41.75	$41.75	720,071
2018-03-07	$41.58	$42.27	$41.41	$41.59	$41.59	1,138,252
2018-03-06	$41.73	$42.84	$41.50	$41.94	$41.94	2,038,342
2018-03-05	$40.11	$41.69	$39.59	$41.65	$41.65	2,774,861
2018-03-02	$37.85	$39.30	$37.66	$39.18	$39.18	1,716,808
2018-03-01	$37.01	$38.32	$36.85	$38.13	$38.13	1,898,247
2018-02-28	$36.98	$37.40	$36.68	$36.82	$36.82	1,628,268
2018-02-27	$37.30	$37.41	$36.81	$36.84	$36.84	1,288,692
2018-02-26	$37.20	$37.54	$36.88	$37.30	$37.30	1,200,018
2018-02-23	$36.93	$37.30	$36.93	$37.20	$37.20	834,545
2018-02-22	$36.57	$36.96	$36.43	$36.61	$36.61	787,620
2018-02-21	$36.85	$37.37	$36.46	$36.46	$36.46	1,112,532
2018-02-20	$36.27	$36.93	$36.27	$36.76	$36.76	930,753
2018-02-16	$36.61	$37.20	$36.45	$36.71	$36.71	996,685
2018-02-15	$36.92	$37.08	$36.30	$37.02	$37.02	1,223,093
2018-02-14	$35.97	$37.10	$35.86	$36.69	$36.69	1,287,641
2018-02-13	$35.78	$36.45	$35.31	$36.22	$36.22	2,055,480
2018-02-12	$35.36	$36.17	$34.81	$35.93	$35.93	3,239,374
2018-02-09	$36.67	$37.44	$33.63	$35.00	$35.00	5,688,226
2018-02-08	$41.00	$41.44	$36.50	$37.30	$37.30	4,600,302
2018-02-07	$39.69	$40.54	$39.65	$40.10	$40.10	2,720,535
2018-02-06	$39.56	$40.46	$38.93	$39.75	$39.75	2,404,295
2018-02-05	$40.41	$41.41	$40.18	$40.34	$40.34	1,624,186
2018-02-02	$42.53	$42.74	$40.80	$40.80	$40.80	2,559,602
2018-02-01	$40.44	$41.42	$40.31	$41.37	$41.37	914,699
2018-01-31	$41.04	$41.32	$40.45	$40.50	$40.50	1,359,702
2018-01-30	$40.95	$41.30	$40.63	$40.89	$40.89	1,594,602
2018-01-29	$40.73	$41.32	$40.72	$41.22	$41.22	1,147,238
2018-01-26	$40.23	$40.87	$39.95	$40.86	$40.86	869,983
2018-01-25	$40.03	$40.19	$39.66	$40.19	$40.19	1,144,630
2018-01-24	$39.91	$40.35	$39.82	$39.90	$39.90	1,362,236
2018-01-23	$39.92	$40.50	$39.40	$39.83	$39.83	825,567
2018-01-22	$38.98	$39.05	$38.51	$38.85	$38.85	685,851
2018-01-19	$38.92	$39.30	$38.82	$39.09	$39.09	567,904
2018-01-18	$38.89	$39.10	$38.69	$38.81	$38.81	870,629
2018-01-17	$37.96	$38.85	$37.88	$38.81	$38.81	694,114
2018-01-16	$38.28	$38.49	$37.65	$37.77	$37.77	1,283,341
2018-01-12	$38.16	$38.53	$37.98	$38.32	$38.32	999,850
2018-01-11	$38.09	$38.26	$37.98	$38.18	$38.18	1,229,280
2018-01-10	$38.24	$38.28	$37.86	$37.99	$37.99	966,998
2018-01-09	$38.97	$39.00	$38.34	$38.40	$38.40	871,149
2018-01-08	$38.69	$38.86	$38.50	$38.82	$38.82	1,042,113
2018-01-05	$38.86	$38.93	$38.68	$38.83	$38.83	576,965
2018-01-04	$38.78	$38.80	$38.49	$38.65	$38.65	729,155
2018-01-03	$38.42	$38.72	$38.39	$38.68	$38.68	863,317
2018-01-02	$38.80	$38.80	$38.34	$38.49	$38.49	1,059,405
2017-12-29	$38.69	$38.79	$38.45	$38.46	$38.46	600,843
2017-12-28	$38.85	$38.89	$38.34	$38.48	$38.48	677,897
2017-12-27	$38.68	$38.96	$38.65	$38.79	$38.79	448,777
2017-12-26	$38.40	$38.75	$38.32	$38.68	$38.68	415,709
2017-12-22	$38.58	$38.60	$38.40	$38.53	$38.53	587,914
2017-12-21	$38.98	$39.03	$38.58	$38.66	$38.66	837,880
2017-12-20	$38.98	$39.15	$38.59	$38.89	$38.89	712,597
2017-12-19	$39.02	$39.16	$38.72	$38.97	$38.97	753,988
2017-12-18	$39.02	$39.34	$38.77	$39.20	$39.20	1,126,899
2017-12-15	$38.66	$38.79	$38.24	$38.57	$38.57	4,022,069
2017-12-14	$39.05	$39.33	$38.59	$38.71	$38.71	2,081,139
2017-12-13	$38.47	$39.13	$38.08	$38.91	$38.91	2,479,541
2017-12-12	$38.40	$38.66	$38.05	$38.54	$38.54	1,032,399
2017-12-11	$37.71	$38.43	$37.71	$38.40	$38.40	998,582
2017-12-08	$37.77	$38.19	$37.31	$38.15	$38.15	1,348,907
2017-12-07	$37.39	$37.70	$37.19	$37.53	$37.53	1,222,073
2017-12-06	$38.40	$38.57	$37.28	$37.38	$37.38	1,262,468
2017-12-05	$38.28	$38.69	$37.72	$38.52	$38.52	2,060,823
2017-12-04	$37.75	$38.28	$37.65	$37.98	$37.98	1,705,715
2017-12-01	$37.85	$38.20	$37.01	$37.73	$37.73	1,555,170
2017-11-30	$37.76	$38.18	$37.65	$38.01	$38.01	2,259,943
2017-11-29	$37.00	$37.69	$36.91	$37.66	$37.66	1,285,593
2017-11-28	$36.61	$37.02	$36.59	$36.96	$36.96	627,394
2017-11-27	$36.73	$36.88	$36.38	$36.61	$36.61	561,224
2017-11-24	$36.74	$36.85	$36.34	$36.76	$36.76	268,863
2017-11-22	$36.43	$36.62	$36.25	$36.41	$36.41	564,979
2017-11-21	$36.28	$36.49	$35.96	$36.39	$36.39	613,899
2017-11-20	$35.85	$36.21	$35.77	$36.15	$36.15	714,808
2017-11-17	$35.85	$36.06	$35.62	$35.83	$35.83	627,179
2017-11-16	$35.53	$36.00	$35.43	$35.85	$35.85	980,947
2017-11-15	$35.51	$35.78	$35.31	$35.42	$35.42	902,348
2017-11-14	$35.81	$35.91	$35.58	$35.77	$35.77	1,149,217
2017-11-13	$36.15	$36.30	$35.65	$35.83	$35.83	1,071,659
2017-11-10	$35.09	$35.65	$35.01	$35.35	$35.35	803,682
2017-11-09	$34.88	$35.98	$34.81	$35.26	$35.26	1,444,441
2017-11-08	$34.50	$35.80	$34.37	$35.64	$35.64	1,685,302
2017-11-07	$35.35	$35.51	$34.51	$34.62	$34.62	1,690,904
2017-11-06	$36.08	$36.18	$35.43	$35.53	$35.53	2,100,463
2017-11-03	$37.15	$37.29	$35.87	$36.09	$36.09	2,264,834
2017-11-02	$34.77	$38.08	$34.74	$37.06	$37.06	5,398,073
2017-11-01	$33.59	$33.60	$32.84	$33.29	$33.29	2,116,689
2017-10-31	$33.87	$33.90	$33.10	$33.45	$33.45	1,563,566
2017-10-30	$33.28	$33.95	$33.09	$33.87	$33.87	2,471,579
2017-10-27	$32.67	$33.52	$32.60	$33.51	$33.51	1,796,415
2017-10-26	$32.72	$32.75	$32.42	$32.57	$32.57	971,020
2017-10-25	$32.52	$32.79	$32.24	$32.59	$32.59	1,012,211
2017-10-24	$32.28	$32.65	$32.14	$32.56	$32.56	712,802
2017-10-23	$32.48	$32.62	$32.13	$32.20	$32.20	795,724
2017-10-20	$32.44	$32.58	$32.17	$32.54	$32.54	563,509
2017-10-19	$32.00	$32.32	$31.92	$32.31	$32.31	550,367
2017-10-18	$32.16	$32.31	$31.77	$32.22	$32.22	1,382,781
2017-10-17	$32.93	$32.95	$32.03	$32.11	$32.11	1,170,022
2017-10-16	$33.29	$33.40	$32.77	$32.97	$32.97	879,798
2017-10-13	$32.79	$33.36	$32.79	$33.21	$33.21	826,200
2017-10-12	$32.62	$32.69	$32.48	$32.63	$32.63	988,488
2017-10-11	$33.10	$33.21	$32.59	$32.69	$32.69	1,294,448
2017-10-10	$33.28	$33.43	$32.92	$33.07	$33.07	889,438
2017-10-09	$33.42	$33.50	$33.05	$33.16	$33.16	595,672
2017-10-06	$33.59	$33.74	$33.12	$33.42	$33.42	1,550,045
2017-10-05	$33.76	$33.86	$33.40	$33.67	$33.67	914,892
2017-10-04	$34.11	$34.30	$33.70	$33.72	$33.72	1,417,668
2017-10-03	$33.96	$34.24	$33.77	$34.10	$34.10	1,324,468
2017-10-02	$33.80	$33.99	$33.77	$33.95	$33.95	1,051,273
2017-09-29	$33.78	$33.89	$33.48	$33.79	$33.79	1,024,887
2017-09-28	$33.59	$33.89	$33.42	$33.76	$33.76	1,467,715
2017-09-27	$33.37	$33.69	$33.20	$33.60	$33.60	1,316,638
2017-09-26	$32.88	$33.67	$32.86	$33.22	$33.22	1,986,765
2017-09-25	$32.90	$33.00	$32.64	$32.85	$32.85	871,569
2017-09-22	$32.82	$33.03	$32.67	$32.97	$32.97	750,482
2017-09-21	$33.19	$33.35	$32.81	$32.88	$32.88	870,179
2017-09-20	$32.98	$33.26	$32.75	$33.20	$33.20	1,462,725
2017-09-19	$33.11	$33.36	$32.79	$32.98	$32.98	1,346,368
2017-09-18	$32.69	$33.16	$32.67	$33.05	$33.05	1,364,249
2017-09-15	$31.87	$32.67	$31.82	$32.63	$32.63	2,649,000
2017-09-14	$31.47	$32.23	$31.19	$32.06	$32.06	1,680,513
2017-09-13	$31.88	$31.98	$31.52	$31.61	$31.61	776,796
2017-09-12	$31.76	$31.97	$31.48	$31.94	$31.94	1,102,472
2017-09-11	$30.98	$31.84	$30.90	$31.79	$31.79	2,518,063
2017-09-08	$30.69	$30.93	$30.37	$30.74	$30.74	2,451,225
2017-09-07	$31.16	$31.65	$30.64	$30.66	$30.66	1,471,378
2017-09-06	$31.79	$31.91	$30.98	$31.05	$31.05	1,688,322
2017-09-05	$32.10	$32.13	$31.42	$31.71	$31.71	2,043,340
2017-09-01	$31.96	$32.26	$31.78	$32.19	$32.19	1,121,019
2017-08-31	$31.31	$31.97	$31.26	$31.92	$31.92	1,360,404
2017-08-30	$30.95	$31.27	$30.81	$31.22	$31.22	695,054
2017-08-29	$30.75	$31.04	$30.71	$30.98	$30.98	1,626,689
2017-08-28	$30.90	$31.04	$30.78	$31.04	$31.04	1,185,105
2017-08-25	$30.77	$31.13	$30.63	$30.84	$30.84	1,037,050
2017-08-24	$30.62	$30.95	$30.58	$30.80	$30.80	854,224
2017-08-23	$30.24	$30.73	$30.11	$30.51	$30.51	744,240
2017-08-22	$30.21	$30.47	$30.09	$30.42	$30.42	932,893
2017-08-21	$30.02	$30.29	$29.90	$30.14	$30.14	1,447,518
2017-08-18	$30.22	$30.35	$29.92	$30.08	$30.08	1,662,584
2017-08-17	$30.70	$31.11	$30.27	$30.28	$30.28	968,299
2017-08-16	$31.04	$31.15	$30.87	$30.93	$30.93	557,244
2017-08-15	$31.08	$31.25	$30.95	$31.00	$31.00	1,502,646
2017-08-14	$31.00	$31.28	$30.92	$31.09	$31.09	1,546,433
2017-08-11	$30.77	$30.94	$30.66	$30.83	$30.83	1,183,384
2017-08-10	$31.38	$31.49	$30.85	$30.85	$30.85	961,592
2017-08-09	$31.46	$31.79	$31.24	$31.54	$31.54	960,794
2017-08-08	$31.79	$32.12	$31.45	$31.65	$31.65	2,327,974
2017-08-07	$31.91	$32.17	$31.71	$31.86	$31.86	1,228,562
2017-08-04	$32.37	$32.45	$31.75	$31.91	$31.91	1,256,796
2017-08-03	$32.18	$32.40	$31.86	$32.22	$32.22	2,046,717
2017-08-02	$32.49	$32.93	$32.16	$32.35	$32.35	3,047,342
2017-08-01	$31.82	$32.95	$31.72	$32.47	$32.47	2,799,284
2017-07-31	$31.61	$32.05	$31.25	$31.82	$31.82	2,706,421
2017-07-28	$31.75	$31.89	$31.11	$31.50	$31.50	3,109,890
2017-07-27	$30.37	$32.80	$29.70	$31.88	$31.88	6,817,600
2017-07-26	$29.89	$29.92	$29.30	$29.38	$29.38	1,945,509
2017-07-25	$29.31	$29.78	$29.26	$29.70	$29.70	1,815,949
2017-07-24	$29.14	$29.35	$28.84	$29.25	$29.25	1,323,660
2017-07-21	$29.45	$29.63	$28.95	$29.12	$29.12	1,976,385
2017-07-20	$29.49	$29.56	$29.29	$29.50	$29.50	1,899,045
2017-07-19	$29.33	$29.42	$29.07	$29.40	$29.40	1,474,249
2017-07-18	$29.45	$29.53	$29.21	$29.39	$29.39	789,264
2017-07-17	$29.56	$29.85	$29.43	$29.47	$29.47	1,277,041
2017-07-14	$29.39	$29.66	$29.20	$29.55	$29.55	1,424,461
2017-07-13	$29.04	$29.46	$28.84	$29.27	$29.27	1,338,971
2017-07-12	$28.90	$29.10	$28.83	$28.90	$28.90	1,985,772
2017-07-11	$28.62	$28.79	$28.39	$28.74	$28.74	1,531,473
2017-07-10	$28.40	$28.72	$28.33	$28.59	$28.59	1,380,338
2017-07-07	$28.50	$28.68	$28.36	$28.38	$28.38	1,671,426
2017-07-06	$29.14	$29.23	$28.33	$28.43	$28.43	1,475,633
2017-07-05	$29.59	$29.63	$29.10	$29.28	$29.28	1,161,917
2017-07-03	$29.56	$29.93	$29.33	$29.61	$29.61	761,200
2017-06-30	$29.95	$30.11	$29.48	$29.49	$29.49	1,992,227
2017-06-29	$30.09	$30.15	$29.39	$29.86	$29.86	1,742,323
2017-06-28	$29.81	$30.22	$29.76	$30.04	$30.04	1,907,531
2017-06-27	$29.70	$29.95	$29.50	$29.60	$29.60	1,615,242
2017-06-26	$29.86	$30.16	$29.55	$29.70	$29.70	2,253,672
2017-06-23	$29.30	$30.10	$29.19	$29.76	$29.76	7,058,366
2017-06-22	$28.99	$29.37	$28.76	$29.20	$29.20	1,838,107
2017-06-21	$28.64	$29.02	$28.34	$29.00	$29.00	1,789,913
2017-06-20	$28.54	$28.70	$28.43	$28.45	$28.45	1,902,230
2017-06-19	$28.59	$28.80	$28.34	$28.66	$28.66	2,164,568
2017-06-16	$28.31	$28.44	$27.72	$28.30	$28.30	22,286,291
2017-06-15	$28.12	$28.69	$28.05	$28.38	$28.38	2,093,329
2017-06-14	$28.43	$28.75	$28.25	$28.45	$28.45	1,451,026
2017-06-13	$28.22	$28.71	$28.18	$28.41	$28.41	1,597,940
2017-06-12	$27.62	$28.39	$27.60	$28.04	$28.04	2,351,917
2017-06-09	$27.79	$28.22	$27.77	$27.93	$27.93	1,504,807
2017-06-08	$27.76	$27.91	$27.56	$27.80	$27.80	914,827
2017-06-07	$27.77	$27.94	$27.55	$27.76	$27.76	960,547
2017-06-06	$27.18	$27.95	$27.05	$27.74	$27.74	1,321,330
2017-06-05	$27.36	$27.66	$27.21	$27.32	$27.32	1,393,405
2017-06-02	$27.66	$27.78	$27.33	$27.40	$27.40	1,824,638
2017-06-01	$27.36	$27.89	$27.26	$27.69	$27.69	2,396,429
2017-05-31	$28.17	$28.19	$27.19	$27.26	$27.26	2,430,213
2017-05-30	$28.48	$28.66	$28.06	$28.15	$28.15	955,503
2017-05-26	$28.78	$28.86	$28.57	$28.60	$28.60	866,665
2017-05-25	$28.55	$29.02	$28.50	$28.85	$28.85	1,025,767
2017-05-24	$28.39	$28.79	$27.95	$28.38	$28.38	1,982,737
2017-05-23	$29.02	$29.12	$28.63	$28.77	$28.77	1,040,802
2017-05-22	$28.59	$28.99	$28.55	$28.95	$28.95	1,140,821
2017-05-19	$28.21	$28.84	$28.16	$28.56	$28.56	1,285,575
2017-05-18	$28.23	$28.35	$27.97	$28.04	$28.04	1,255,467
2017-05-17	$29.26	$29.26	$28.20	$28.21	$28.21	1,673,764
2017-05-16	$29.29	$29.33	$29.07	$29.26	$29.26	1,084,910
2017-05-15	$28.96	$29.51	$28.96	$29.27	$29.27	1,469,672
2017-05-12	$28.57	$28.94	$28.46	$28.87	$28.87	1,155,811
2017-05-11	$28.92	$28.92	$28.44	$28.57	$28.57	1,326,369
2017-05-10	$29.07	$29.12	$28.84	$29.00	$29.00	955,568
2017-05-09	$29.16	$29.37	$28.81	$29.10	$29.10	1,209,296
2017-05-08	$29.35	$29.47	$29.00	$29.16	$29.16	1,077,944
2017-05-05	$29.14	$29.42	$28.79	$29.40	$29.40	1,576,712
2017-05-04	$29.25	$29.25	$28.80	$29.05	$29.05	1,296,818
2017-05-03	$28.99	$29.35	$28.95	$29.11	$29.11	1,461,704
2017-05-02	$29.01	$29.24	$28.95	$29.12	$29.12	2,055,366
2017-05-01	$29.21	$29.34	$28.93	$29.04	$29.04	2,291,536
2017-04-28	$29.41	$29.48	$28.82	$29.18	$29.18	2,865,039
2017-04-27	$29.36	$30.88	$28.68	$29.37	$29.37	6,399,100
2017-04-26	$31.44	$32.20	$31.44	$32.00	$32.00	2,290,195
2017-04-25	$31.58	$31.61	$31.19	$31.57	$31.57	1,850,930
2017-04-24	$31.61	$31.65	$31.24	$31.41	$31.41	1,470,655
2017-04-21	$31.88	$31.96	$31.04	$31.06	$31.06	1,605,340
2017-04-20	$31.45	$32.13	$31.23	$31.94	$31.94	2,314,001
2017-04-19	$31.15	$31.48	$31.10	$31.32	$31.32	1,212,633
2017-04-18	$30.82	$31.21	$30.76	$30.97	$30.97	1,285,530
2017-04-17	$30.60	$31.14	$30.53	$31.04	$31.04	1,340,942
2017-04-13	$30.28	$30.60	$30.16	$30.44	$30.44	998,967
2017-04-12	$30.46	$30.46	$30.19	$30.31	$30.31	911,842
2017-04-11	$30.25	$30.51	$30.04	$30.44	$30.44	801,680
2017-04-10	$30.29	$30.51	$30.20	$30.41	$30.41	944,427
2017-04-07	$30.16	$30.37	$30.07	$30.29	$30.29	1,302,100
2017-04-06	$30.10	$30.30	$29.90	$30.24	$30.24	1,189,521
2017-04-05	$30.53	$30.76	$30.04	$30.08	$30.08	866,603
2017-04-04	$30.41	$30.63	$30.29	$30.38	$30.38	640,931
2017-04-03	$31.09	$31.38	$30.35	$30.46	$30.46	1,055,809
2017-03-31	$31.27	$31.56	$31.12	$31.12	$31.12	1,221,187
2017-03-30	$31.02	$31.27	$31.00	$31.27	$31.27	903,717
2017-03-29	$30.67	$31.03	$30.53	$31.02	$31.02	970,091
2017-03-28	$30.41	$30.91	$30.25	$30.80	$30.80	1,015,300
2017-03-27	$29.99	$30.53	$29.73	$30.41	$30.41	879,726
2017-03-24	$30.58	$30.63	$30.28	$30.30	$30.30	2,502,689
2017-03-23	$30.36	$30.58	$30.24	$30.44	$30.44	770,663
2017-03-22	$30.25	$30.38	$30.02	$30.38	$30.38	901,415
2017-03-21	$31.16	$31.36	$30.23	$30.27	$30.27	1,480,711
2017-03-20	$30.80	$30.99	$30.62	$30.94	$30.94	1,220,793
2017-03-17	$31.37	$31.40	$30.76	$30.76	$30.76	1,070,212
2017-03-16	$31.27	$31.51	$31.07	$31.20	$31.20	1,354,605
2017-03-15	$31.11	$31.20	$30.76	$31.07	$31.07	1,965,996
2017-03-14	$30.95	$31.15	$30.58	$30.97	$30.97	2,898,593
2017-03-13	$31.35	$31.46	$30.94	$30.99	$30.99	1,714,720
2017-03-10	$31.44	$31.57	$31.12	$31.38	$31.38	1,196,283
2017-03-09	$31.15	$31.15	$30.92	$31.11	$31.11	1,016,600
2017-03-08	$31.13	$31.23	$30.97	$31.00	$31.00	1,149,900
2017-03-07	$31.12	$31.41	$31.04	$31.09	$31.09	1,371,753
2017-03-06	$31.19	$31.40	$31.02	$31.26	$31.26	1,298,803
2017-03-03	$31.14	$31.64	$30.97	$31.46	$31.46	1,561,609
2017-03-02	$31.27	$31.46	$31.03	$31.09	$31.09	1,869,719
2017-03-01	$31.47	$31.68	$31.32	$31.43	$31.43	1,681,177
2017-02-28	$31.27	$31.41	$30.84	$31.10	$31.10	1,589,661
2017-02-27	$31.20	$31.45	$31.13	$31.36	$31.36	1,270,939
2017-02-24	$31.11	$31.34	$30.93	$31.28	$31.28	865,956
2017-02-23	$31.91	$31.91	$31.18	$31.36	$31.36	1,108,254
2017-02-22	$31.71	$31.73	$31.34	$31.40	$31.40	1,786,041
2017-02-21	$31.00	$31.81	$30.90	$31.73	$31.73	2,850,316
2017-02-17	$30.95	$31.21	$30.70	$31.07	$31.07	2,123,980
2017-02-16	$31.62	$32.08	$31.00	$31.07	$31.07	2,171,097
2017-02-15	$31.51	$31.66	$31.28	$31.59	$31.59	1,281,637
2017-02-14	$31.58	$31.71	$31.24	$31.56	$31.56	1,679,461
2017-02-13	$31.80	$32.03	$31.61	$31.87	$31.87	1,651,134
2017-02-10	$32.33	$32.54	$31.48	$31.68	$31.68	4,870,937
2017-02-09	$30.17	$33.32	$30.13	$32.74	$32.74	5,322,200
2017-02-08	$30.00	$30.43	$29.73	$30.17	$30.17	2,178,103
2017-02-07	$29.91	$30.01	$29.68	$29.94	$29.94	839,750
2017-02-06	$29.87	$30.17	$29.76	$29.92	$29.92	880,769
2017-02-03	$30.00	$30.26	$29.88	$30.20	$30.20	1,382,505
2017-02-02	$29.41	$29.83	$29.20	$29.77	$29.77	1,422,165
2017-02-01	$29.57	$29.71	$29.09	$29.53	$29.53	1,189,088
2017-01-31	$28.92	$29.46	$28.88	$29.36	$29.36	1,829,203
2017-01-30	$28.95	$29.07	$28.59	$29.03	$29.03	1,429,104
2017-01-27	$28.90	$29.12	$28.74	$29.12	$29.12	1,132,868
2017-01-26	$28.99	$29.25	$28.90	$28.92	$28.92	955,892
2017-01-25	$28.87	$29.18	$28.57	$29.16	$29.16	1,258,424
2017-01-24	$28.54	$28.91	$28.42	$28.64	$28.64	995,946
2017-01-23	$28.41	$28.53	$28.11	$28.40	$28.40	1,174,046
2017-01-20	$28.52	$28.62	$28.35	$28.47	$28.47	1,199,570
2017-01-19	$28.76	$28.86	$28.30	$28.42	$28.42	1,286,588
2017-01-18	$28.15	$28.83	$28.02	$28.72	$28.72	1,942,135
2017-01-17	$28.52	$28.64	$28.10	$28.20	$28.20	826,193
2017-01-13	$28.45	$28.66	$28.44	$28.51	$28.51	628,153
2017-01-12	$28.33	$28.48	$27.90	$28.45	$28.45	1,199,743
2017-01-11	$27.95	$28.48	$27.81	$28.47	$28.47	1,303,025
2017-01-10	$28.53	$28.60	$28.17	$28.31	$28.31	938,144
2017-01-09	$28.90	$28.90	$28.44	$28.53	$28.53	1,238,788
2017-01-06	$28.48	$28.76	$28.29	$28.75	$28.75	1,002,555
2017-01-05	$28.42	$28.78	$28.16	$28.34	$28.34	1,447,976
2017-01-04	$27.67	$28.66	$27.62	$28.64	$28.64	1,645,616
2017-01-03	$27.33	$27.91	$27.14	$27.58	$27.58	1,507,592
2016-12-30	$27.30	$27.30	$27.08	$27.17	$27.17	1,215,353
2016-12-29	$27.06	$27.26	$26.92	$27.25	$27.25	849,590
2016-12-28	$27.40	$27.50	$26.99	$27.09	$27.09	809,876
2016-12-27	$27.02	$27.38	$27.02	$27.33	$27.33	542,220
2016-12-23	$26.55	$26.97	$26.55	$26.97	$26.97	574,939
2016-12-22	$27.32	$27.38	$26.64	$26.70	$26.70	1,315,665
2016-12-21	$27.60	$27.66	$27.16	$27.32	$27.32	1,395,189
2016-12-20	$28.14	$28.26	$27.46	$27.57	$27.57	1,295,122
2016-12-19	$28.30	$28.40	$28.01	$28.04	$28.04	1,005,314
2016-12-16	$28.15	$28.54	$28.10	$28.23	$28.23	2,328,771
2016-12-15	$28.51	$28.72	$28.14	$28.15	$28.15	1,100,227
2016-12-14	$28.51	$29.00	$28.34	$28.54	$28.54	3,544,845
2016-12-13	$28.32	$28.68	$28.18	$28.62	$28.62	1,157,452
2016-12-12	$28.49	$28.65	$28.09	$28.29	$28.29	1,296,526
2016-12-09	$28.73	$28.80	$28.34	$28.60	$28.60	1,452,035
2016-12-08	$27.89	$29.07	$27.72	$28.75	$28.75	2,301,422
2016-12-07	$27.39	$27.94	$27.04	$27.89	$27.89	2,003,899
2016-12-06	$27.20	$27.56	$26.87	$27.41	$27.41	2,169,345
2016-12-05	$26.66	$27.33	$26.50	$27.23	$27.23	2,141,131
2016-12-02	$26.32	$26.77	$26.27	$26.45	$26.45	2,063,759
2016-12-01	$26.91	$26.91	$26.37	$26.42	$26.42	2,192,188
2016-11-30	$27.42	$27.49	$26.85	$26.85	$26.85	1,559,353
2016-11-29	$27.48	$27.52	$27.11	$27.20	$27.20	1,503,081
2016-11-28	$27.23	$27.63	$27.23	$27.54	$27.54	2,057,656
2016-11-25	$27.39	$27.45	$27.14	$27.35	$27.35	376,659
2016-11-23	$27.29	$27.47	$27.10	$27.35	$27.35	1,192,981
2016-11-22	$27.54	$27.56	$27.04	$27.42	$27.42	1,346,110
2016-11-21	$27.45	$27.45	$27.07	$27.45	$27.45	2,379,669
2016-11-18	$27.31	$27.43	$26.78	$27.07	$27.07	3,221,728
2016-11-17	$28.44	$28.71	$27.86	$28.02	$28.02	4,007,640
2016-11-16	$28.97	$29.00	$28.30	$28.39	$28.39	1,679,075
2016-11-15	$28.97	$29.09	$28.73	$29.04	$29.04	1,576,661
2016-11-14	$28.94	$29.33	$28.74	$29.04	$29.04	1,354,500
2016-11-11	$28.26	$28.65	$28.11	$28.61	$28.61	1,352,999
2016-11-10	$28.28	$28.60	$27.86	$28.42	$28.42	2,192,991
2016-11-09	$26.98	$28.08	$26.96	$28.02	$28.02	2,618,273
2016-11-08	$27.03	$27.57	$26.93	$27.50	$27.50	1,325,648
2016-11-07	$26.85	$27.16	$26.85	$27.11	$27.11	1,521,735
2016-11-04	$26.55	$26.87	$26.40	$26.42	$26.42	2,671,097
2016-11-03	$26.78	$26.96	$26.49	$26.53	$26.53	2,410,540
2016-11-02	$26.98	$27.37	$26.66	$26.73	$26.73	2,563,700
2016-11-01	$27.12	$27.18	$26.57	$27.10	$27.10	2,802,425
2016-10-31	$26.95	$27.08	$26.64	$26.96	$26.96	2,296,273
2016-10-28	$27.45	$27.50	$26.85	$26.95	$26.95	3,510,381
2016-10-27	$27.70	$28.07	$27.11	$27.66	$27.66	6,605,099
2016-10-26	$29.64	$30.23	$29.54	$30.09	$30.09	2,572,430
2016-10-25	$29.75	$29.94	$29.37	$29.80	$29.80	1,417,093
2016-10-24	$29.67	$29.92	$29.45	$29.83	$29.83	848,673
2016-10-21	$29.38	$29.56	$29.24	$29.34	$29.34	1,506,705
2016-10-20	$29.94	$30.19	$29.57	$29.69	$29.69	1,198,668
2016-10-19	$29.63	$30.20	$29.55	$30.09	$30.09	991,100
2016-10-18	$29.71	$29.75	$29.25	$29.50	$29.50	1,276,680
2016-10-17	$29.52	$29.67	$29.21	$29.29	$29.29	1,025,962
2016-10-14	$29.62	$30.04	$29.25	$29.52	$29.52	1,590,704
2016-10-13	$29.33	$29.66	$29.04	$29.31	$29.31	945,705
2016-10-12	$29.68	$30.05	$29.46	$30.00	$30.00	1,026,129
2016-10-11	$30.39	$30.49	$29.63	$29.79	$29.79	1,686,755
2016-10-10	$30.50	$30.77	$30.50	$30.63	$30.63	930,205
2016-10-07	$30.36	$30.54	$30.18	$30.29	$30.29	1,301,650
2016-10-06	$29.77	$30.55	$29.69	$30.36	$30.36	1,326,483
2016-10-05	$29.86	$30.50	$29.68	$30.16	$30.16	1,787,480
2016-10-04	$29.35	$29.84	$29.19	$29.55	$29.55	1,671,080
2016-10-03	$30.08	$30.28	$28.90	$29.44	$29.44	3,640,612
2016-09-30	$30.24	$31.13	$30.22	$31.00	$31.00	1,864,029
2016-09-29	$30.96	$31.06	$30.07	$30.11	$30.11	1,461,525
2016-09-28	$30.47	$30.99	$30.12	$30.96	$30.96	1,313,099
2016-09-27	$30.15	$30.73	$30.15	$30.40	$30.40	921,033
2016-09-26	$30.50	$30.75	$30.39	$30.48	$30.48	856,626
2016-09-23	$30.42	$31.13	$30.41	$30.72	$30.72	1,302,510
2016-09-22	$30.80	$30.80	$30.51	$30.56	$30.56	659,163
2016-09-21	$30.16	$30.41	$29.97	$30.34	$30.34	1,174,526
2016-09-20	$30.30	$30.46	$29.87	$29.88	$29.88	920,380
2016-09-19	$29.90	$30.33	$29.90	$30.07	$30.07	1,120,073
2016-09-16	$29.82	$29.89	$29.37	$29.63	$29.63	2,333,546
2016-09-15	$29.56	$30.27	$29.35	$30.03	$30.03	1,322,862
2016-09-14	$29.64	$29.78	$29.21	$29.57	$29.57	1,435,175
2016-09-13	$30.21	$30.35	$29.31	$29.46	$29.46	1,559,256
2016-09-12	$29.47	$30.43	$29.40	$30.37	$30.37	1,756,593
2016-09-09	$30.81	$31.10	$29.79	$29.79	$29.79	2,078,918
2016-09-08	$31.13	$31.44	$31.00	$31.11	$31.11	1,441,599
2016-09-07	$31.22	$31.50	$31.02	$31.22	$31.22	1,647,346
2016-09-06	$31.69	$31.87	$30.96	$31.23	$31.23	1,857,938
2016-09-02	$31.68	$32.04	$31.55	$31.75	$31.75	1,314,577
2016-09-01	$31.76	$31.94	$31.24	$31.47	$31.47	1,789,211
2016-08-31	$32.47	$32.58	$31.71	$31.73	$31.73	1,859,104
2016-08-30	$32.77	$33.09	$32.26	$32.59	$32.59	1,426,324
2016-08-29	$32.30	$32.63	$32.25	$32.62	$32.62	1,868,909
2016-08-26	$31.82	$32.41	$31.82	$32.29	$32.29	2,121,347
2016-08-25	$31.50	$32.12	$31.34	$31.75	$31.75	1,474,152
2016-08-24	$31.88	$32.24	$31.49	$31.56	$31.56	1,492,879
2016-08-23	$31.97	$32.13	$31.72	$31.98	$31.98	1,466,797
2016-08-22	$31.42	$31.70	$30.98	$31.68	$31.68	1,449,721
2016-08-19	$31.40	$31.80	$31.31	$31.67	$31.67	865,168
2016-08-18	$31.32	$31.67	$31.32	$31.54	$31.54	1,093,956
2016-08-17	$31.24	$31.45	$31.09	$31.35	$31.35	1,127,355
2016-08-16	$31.60	$31.74	$31.37	$31.43	$31.43	1,200,770
2016-08-15	$31.40	$31.98	$31.40	$31.80	$31.80	1,027,186
2016-08-12	$31.50	$31.52	$31.11	$31.36	$31.36	1,042,677
2016-08-11	$31.33	$31.82	$31.27	$31.54	$31.54	2,023,572
2016-08-10	$31.76	$31.90	$31.23	$31.27	$31.27	2,301,614
2016-08-09	$31.99	$31.99	$31.54	$31.62	$31.62	1,615,144
2016-08-08	$31.62	$31.90	$31.45	$31.90	$31.90	1,000,001
2016-08-05	$31.44	$31.94	$31.29	$31.55	$31.55	3,262,562
2016-08-04	$30.86	$31.37	$30.68	$31.26	$31.26	3,013,879
2016-08-03	$29.36	$30.71	$29.36	$30.65	$30.65	4,529,959
2016-08-02	$29.00	$29.83	$28.82	$29.42	$29.42	5,288,857
2016-08-01	$28.40	$28.45	$28.08	$28.39	$28.39	2,607,180
2016-07-29	$28.65	$28.65	$27.97	$28.38	$28.38	2,229,543
2016-07-28	$28.49	$28.75	$28.30	$28.69	$28.69	868,233
2016-07-27	$28.63	$28.67	$28.38	$28.50	$28.50	1,177,074
2016-07-26	$28.31	$28.64	$28.30	$28.55	$28.55	794,125
2016-07-25	$28.14	$28.42	$28.05	$28.31	$28.31	963,545
2016-07-22	$27.98	$28.42	$27.79	$28.21	$28.21	1,138,178
2016-07-21	$28.25	$28.64	$27.97	$28.03	$28.03	2,004,377
2016-07-20	$27.35	$28.40	$27.24	$28.30	$28.30	1,798,842
2016-07-19	$27.20	$27.47	$27.11	$27.23	$27.23	829,444
2016-07-18	$27.16	$27.52	$27.13	$27.35	$27.35	887,217
2016-07-15	$27.05	$27.45	$26.58	$27.18	$27.18	1,765,598
2016-07-14	$27.46	$27.73	$27.26	$27.31	$27.31	1,488,974
2016-07-13	$27.24	$27.48	$26.89	$27.09	$27.09	1,315,466
2016-07-12	$26.36	$27.18	$26.21	$27.12	$27.12	1,581,057
2016-07-11	$25.94	$26.19	$25.73	$26.04	$26.04	1,164,113
2016-07-08	$25.67	$26.09	$25.46	$25.94	$25.94	1,122,928
2016-07-07	$25.21	$25.56	$24.94	$25.23	$25.23	1,522,949
2016-07-06	$24.65	$25.19	$24.55	$25.12	$25.12	1,846,400
2016-07-05	$25.13	$25.19	$24.51	$24.78	$24.78	1,813,080
2016-07-01	$25.22	$25.52	$25.13	$25.25	$25.25	1,749,894
2016-06-30	$25.04	$25.10	$24.57	$25.07	$25.07	2,064,198
2016-06-29	$24.96	$25.07	$24.33	$24.94	$24.94	2,444,440
2016-06-28	$25.01	$25.23	$24.48	$24.87	$24.87	1,633,411
2016-06-27	$25.65	$25.73	$24.27	$24.44	$24.44	3,246,444
2016-06-24	$27.31	$27.35	$26.05	$26.08	$26.08	3,543,427
2016-06-23	$28.22	$28.72	$28.12	$28.56	$28.56	1,376,618
2016-06-22	$28.26	$28.43	$27.82	$27.85	$27.85	1,115,307
2016-06-21	$28.22	$28.32	$27.92	$28.20	$28.20	1,223,492
2016-06-20	$28.20	$28.73	$28.08	$28.19	$28.19	1,912,251
2016-06-17	$27.23	$27.73	$27.13	$27.67	$27.67	2,591,980
2016-06-16	$26.92	$27.26	$26.49	$27.23	$27.23	1,665,322
2016-06-15	$27.31	$27.43	$27.02	$27.06	$27.06	1,599,410
2016-06-14	$27.40	$27.61	$26.88	$27.30	$27.30	1,278,465
2016-06-13	$27.70	$27.93	$27.45	$27.50	$27.50	919,903
2016-06-10	$28.22	$28.32	$27.76	$27.85	$27.85	1,470,320
2016-06-09	$28.89	$28.89	$28.59	$28.64	$28.64	948,383
2016-06-08	$28.81	$29.14	$28.70	$29.05	$29.05	1,401,896
2016-06-07	$28.72	$28.89	$28.44	$28.74	$28.74	1,318,884
2016-06-06	$28.23	$28.70	$28.16	$28.65	$28.65	1,378,236
2016-06-03	$28.91	$28.91	$28.09	$28.31	$28.31	1,933,795
2016-06-02	$28.41	$29.00	$28.32	$28.96	$28.96	2,135,009
2016-06-01	$28.23	$28.67	$28.06	$28.58	$28.58	2,634,592
2016-05-31	$27.97	$28.62	$27.97	$28.34	$28.34	8,792,746
2016-05-27	$27.77	$28.11	$27.69	$27.94	$27.94	2,097,743
2016-05-26	$27.63	$27.89	$27.28	$27.71	$27.71	2,454,067
2016-05-25	$26.70	$27.70	$26.70	$27.57	$27.57	2,710,556
2016-05-24	$26.70	$26.80	$26.23	$26.55	$26.55	2,342,461
2016-05-23	$26.39	$26.96	$26.39	$26.62	$26.62	2,174,308
2016-05-20	$25.99	$26.49	$25.87	$26.44	$26.44	2,078,421
2016-05-19	$25.85	$26.14	$25.59	$25.85	$25.85	2,136,078
2016-05-18	$26.12	$26.40	$25.81	$26.00	$26.00	3,030,798
2016-05-17	$26.52	$26.73	$25.98	$26.15	$26.15	3,305,037
2016-05-16	$26.53	$26.76	$26.16	$26.54	$26.54	3,320,236
2016-05-13	$26.87	$27.41	$26.23	$26.41	$26.41	2,879,904
2016-05-12	$27.81	$27.92	$26.75	$27.31	$27.31	2,313,792
2016-05-11	$27.71	$27.88	$27.50	$27.53	$27.53	2,187,451
2016-05-10	$27.30	$27.77	$27.14	$27.75	$27.75	2,645,257
2016-05-09	$28.10	$28.21	$27.19	$27.20	$27.20	4,001,977
2016-05-06	$26.13	$29.73	$26.08	$28.14	$28.14	10,214,500
2016-05-05	$26.00	$26.71	$25.12	$26.27	$26.27	4,917,871
2016-05-04	$24.90	$24.90	$24.21	$24.40	$24.40	2,352,221
2016-05-03	$25.09	$25.24	$24.84	$25.04	$25.04	2,146,498
2016-05-02	$25.29	$25.39	$24.73	$25.33	$25.33	1,651,667
2016-04-29	$25.83	$25.83	$24.84	$25.30	$25.30	2,230,677
2016-04-28	$26.10	$26.25	$25.83	$25.90	$25.90	1,017,512
2016-04-27	$26.03	$26.35	$26.02	$26.20	$26.20	1,075,716
2016-04-26	$26.39	$26.50	$25.91	$26.04	$26.04	1,335,166
2016-04-25	$26.55	$26.70	$26.17	$26.32	$26.32	1,733,766
2016-04-22	$25.75	$26.72	$25.75	$26.61	$26.61	3,061,029
2016-04-21	$25.51	$26.20	$25.51	$25.80	$25.80	2,277,850
2016-04-20	$25.18	$25.69	$25.18	$25.50	$25.50	1,481,333
2016-04-19	$24.83	$25.20	$24.79	$25.12	$25.12	1,939,160
2016-04-18	$24.51	$25.06	$24.36	$24.79	$24.79	1,320,763
2016-04-15	$25.21	$25.33	$24.64	$24.69	$24.69	1,539,637
2016-04-14	$25.27	$25.52	$25.17	$25.19	$25.19	1,415,926
2016-04-13	$24.65	$25.39	$24.60	$25.28	$25.28	1,552,177
2016-04-12	$24.79	$24.88	$24.40	$24.49	$24.49	1,710,146
2016-04-11	$25.03	$25.24	$24.72	$24.72	$24.72	1,246,492
2016-04-08	$25.44	$25.72	$24.81	$24.94	$24.94	1,231,096
2016-04-07	$25.43	$25.51	$24.98	$25.18	$25.18	1,310,137
2016-04-06	$25.11	$25.75	$25.03	$25.61	$25.61	1,574,469
2016-04-05	$25.11	$25.30	$25.02	$25.16	$25.16	1,244,061
2016-04-04	$25.65	$25.70	$25.26	$25.34	$25.34	1,077,333
2016-04-01	$25.82	$25.90	$25.15	$25.65	$25.65	2,185,784
2016-03-31	$26.14	$26.25	$25.91	$26.24	$26.24	1,701,319
2016-03-30	$26.63	$26.75	$25.90	$26.11	$26.11	1,458,766
2016-03-29	$26.05	$26.62	$25.75	$26.49	$26.49	1,112,622
2016-03-28	$25.98	$26.35	$25.80	$26.19	$26.19	1,132,794
2016-03-24	$25.66	$25.87	$25.26	$25.85	$25.85	1,167,298
2016-03-23	$26.88	$26.88	$25.87	$25.89	$25.89	1,021,106
2016-03-22	$26.56	$26.96	$26.45	$26.73	$26.73	965,593
2016-03-21	$26.59	$26.88	$26.43	$26.74	$26.74	1,087,729
2016-03-18	$26.57	$26.82	$26.36	$26.76	$26.76	2,554,052
2016-03-17	$26.29	$26.66	$25.84	$26.45	$26.45	2,032,253
2016-03-16	$25.89	$26.29	$25.75	$26.16	$26.16	1,164,871
2016-03-15	$25.96	$26.00	$25.61	$25.88	$25.88	1,205,868
2016-03-14	$26.72	$26.89	$26.08	$26.18	$26.18	1,616,087
2016-03-11	$26.45	$26.85	$25.99	$26.73	$26.73	1,244,616
2016-03-10	$26.80	$26.98	$25.55	$26.11	$26.11	2,343,936
2016-03-09	$26.96	$27.03	$26.40	$26.57	$26.57	2,476,749
2016-03-08	$27.23	$27.27	$26.39	$26.81	$26.81	2,443,305
2016-03-07	$26.65	$27.67	$26.55	$27.48	$27.48	1,825,180
2016-03-04	$26.47	$27.07	$26.36	$26.80	$26.80	1,723,505
2016-03-03	$25.59	$26.49	$25.42	$26.43	$26.43	1,806,249
2016-03-02	$25.40	$25.68	$25.10	$25.53	$25.53	1,447,403
2016-03-01	$25.24	$25.54	$24.87	$25.47	$25.47	1,302,447
2016-02-29	$25.13	$25.57	$24.91	$24.95	$24.95	1,608,587
2016-02-26	$25.28	$25.41	$24.92	$25.11	$25.11	1,501,832
2016-02-25	$24.76	$25.16	$24.42	$25.13	$25.13	1,044,559
2016-02-24	$24.29	$24.76	$23.74	$24.69	$24.69	1,168,153
2016-02-23	$24.99	$24.99	$24.46	$24.53	$24.53	1,386,265
2016-02-22	$25.34	$25.61	$24.70	$25.06	$25.06	2,250,617
2016-02-19	$24.99	$25.16	$24.59	$25.08	$25.08	1,996,645
2016-02-18	$24.77	$25.14	$23.80	$25.06	$25.06	1,916,393
2016-02-17	$23.82	$24.85	$23.74	$24.75	$24.75	2,035,169
2016-02-16	$23.45	$23.97	$22.98	$23.64	$23.64	2,125,828
2016-02-12	$22.98	$23.44	$22.52	$23.07	$23.07	1,761,528
2016-02-11	$22.89	$23.24	$22.10	$22.62	$22.62	2,061,010
2016-02-10	$22.69	$23.59	$22.55	$23.24	$23.24	2,210,515
2016-02-09	$22.84	$23.55	$22.35	$22.60	$22.60	3,072,492
2016-02-08	$23.14	$23.44	$22.15	$23.12	$23.12	3,220,299
2016-02-05	$25.26	$25.60	$23.26	$23.54	$23.54	4,914,098
2016-02-04	$24.15	$26.76	$24.02	$25.58	$25.58	4,978,337
2016-02-03	$23.43	$23.88	$22.98	$23.69	$23.69	3,854,486
2016-02-02	$24.03	$24.15	$23.26	$23.27	$23.27	2,817,688
2016-02-01	$24.03	$24.48	$23.75	$24.33	$24.33	1,738,514
2016-01-29	$23.25	$24.37	$23.18	$24.34	$24.34	2,488,352
2016-01-28	$23.17	$23.48	$22.82	$23.15	$23.15	1,379,271
2016-01-27	$22.85	$23.49	$22.79	$22.96	$22.96	1,101,137
2016-01-26	$22.81	$23.05	$22.65	$22.94	$22.94	1,452,596
2016-01-25	$23.31	$23.45	$22.70	$22.76	$22.76	1,451,549
2016-01-22	$23.80	$24.17	$23.11	$23.37	$23.37	2,103,765
2016-01-21	$23.36	$24.02	$23.10	$23.40	$23.40	2,374,119
2016-01-20	$22.20	$23.59	$21.98	$23.28	$23.28	3,647,367
2016-01-19	$23.29	$23.50	$22.38	$22.69	$22.69	2,400,157
2016-01-15	$22.21	$23.07	$22.13	$22.96	$22.96	2,650,004
2016-01-14	$22.83	$23.48	$22.35	$23.15	$23.15	2,690,396
2016-01-13	$23.18	$23.30	$22.53	$22.69	$22.69	2,561,605
2016-01-12	$23.19	$23.41	$22.71	$23.05	$23.05	1,845,530
2016-01-11	$23.57	$23.73	$22.55	$22.89	$22.89	2,692,888
2016-01-08	$24.01	$24.05	$23.41	$23.47	$23.47	2,284,464
2016-01-07	$24.05	$24.40	$23.52	$23.66	$23.66	2,680,943
2016-01-06	$24.80	$25.20	$24.37	$24.48	$24.48	2,333,823
2016-01-05	$26.25	$26.35	$25.31	$25.52	$25.52	2,756,726
2016-01-04	$25.98	$26.30	$25.62	$26.25	$26.25	2,010,365
2015-12-31	$26.67	$26.82	$26.40	$26.42	$26.42	945,031
2015-12-30	$27.01	$27.34	$26.76	$26.82	$26.82	657,112
2015-12-29	$27.18	$27.37	$26.91	$27.07	$27.07	847,558
2015-12-28	$27.03	$27.20	$26.67	$26.81	$26.81	740,457
2015-12-24	$27.10	$27.45	$26.99	$27.22	$27.22	495,169
2015-12-23	$27.02	$27.25	$26.63	$27.20	$27.20	1,668,114
2015-12-22	$26.37	$27.05	$26.14	$26.94	$26.94	2,467,236
2015-12-21	$26.48	$26.61	$26.04	$26.31	$26.31	2,133,059
2015-12-18	$26.72	$26.83	$26.11	$26.19	$26.19	3,044,798
2015-12-17	$27.66	$28.00	$26.53	$26.82	$26.82	1,907,988
2015-12-16	$27.21	$27.65	$26.99	$27.56	$27.56	1,970,892
2015-12-15	$27.14	$27.34	$26.80	$26.93	$26.93	2,064,863
2015-12-14	$27.05	$27.25	$26.70	$26.88	$26.88	1,896,430
2015-12-11	$27.89	$27.89	$26.85	$27.07	$27.07	3,548,457
2015-12-10	$28.15	$29.12	$28.01	$28.64	$28.64	1,523,235
2015-12-09	$28.08	$28.71	$27.91	$28.15	$28.15	1,590,512
2015-12-08	$28.43	$28.79	$28.04	$28.14	$28.14	2,439,899
2015-12-07	$29.48	$29.58	$28.57	$28.77	$28.77	1,759,625
2015-12-04	$29.44	$29.91	$29.32	$29.69	$29.69	1,113,659
2015-12-03	$30.19	$30.61	$29.32	$29.44	$29.44	1,265,610
2015-12-02	$30.50	$30.60	$29.77	$30.03	$30.03	1,957,323
2015-12-01	$29.95	$30.67	$29.77	$30.63	$30.63	2,451,780
2015-11-30	$29.74	$29.95	$29.17	$29.91	$29.91	2,152,979
2015-11-27	$29.81	$29.95	$29.51	$29.80	$29.80	903,548
2015-11-25	$29.76	$30.20	$29.63	$29.89	$29.89	1,394,110
2015-11-24	$29.36	$29.98	$28.79	$29.88	$29.88	2,709,354
2015-11-23	$28.47	$29.72	$28.47	$29.65	$29.65	2,926,672
2015-11-20	$28.54	$28.78	$28.22	$28.45	$28.45	2,772,506
2015-11-19	$28.21	$28.93	$28.03	$28.42	$28.42	2,281,662
2015-11-18	$26.71	$28.35	$26.69	$28.19	$28.19	3,317,689
2015-11-17	$26.35	$26.96	$26.24	$26.53	$26.53	1,717,524
2015-11-16	$26.08	$26.64	$25.84	$26.37	$26.37	1,896,653
2015-11-13	$26.51	$26.51	$25.74	$26.12	$26.12	2,966,028
2015-11-12	$26.76	$27.16	$26.31	$26.58	$26.58	1,970,552
2015-11-11	$27.68	$27.69	$26.97	$27.00	$27.00	1,665,200
2015-11-10	$27.56	$27.80	$27.42	$27.66	$27.66	1,930,911
2015-11-09	$28.02	$28.38	$27.52	$27.67	$27.67	3,594,566
2015-11-06	$25.11	$29.27	$25.11	$28.83	$28.83	7,805,079
2015-11-05	$27.40	$27.70	$24.00	$25.58	$25.58	11,309,100
2015-11-04	$29.44	$29.87	$29.13	$29.79	$29.79	3,343,987
2015-11-03	$29.06	$29.45	$28.91	$29.42	$29.42	1,818,921
2015-11-02	$28.14	$29.13	$27.96	$29.10	$29.10	2,734,058
2015-10-30	$28.14	$28.38	$27.92	$28.11	$28.11	2,109,531
2015-10-29	$28.52	$28.66	$28.02	$28.08	$28.08	1,168,003
2015-10-28	$27.77	$28.82	$27.57	$28.69	$28.69	2,055,641
2015-10-27	$27.97	$28.24	$27.74	$27.79	$27.79	1,407,170
2015-10-26	$28.31	$28.62	$28.03	$28.14	$28.14	1,344,149
2015-10-23	$28.39	$28.48	$27.98	$28.28	$28.28	2,680,977
2015-10-22	$28.19	$28.60	$28.02	$28.15	$28.15	2,573,878
2015-10-21	$29.04	$29.18	$27.87	$28.00	$28.00	4,136,769
2015-10-20	$28.76	$29.21	$28.63	$28.96	$28.96	2,178,743
2015-10-19	$28.48	$29.13	$28.40	$28.86	$28.86	3,110,704
2015-10-16	$28.67	$28.78	$28.15	$28.58	$28.58	1,761,892
2015-10-15	$28.58	$28.73	$28.31	$28.62	$28.62	1,610,673
2015-10-14	$28.45	$28.62	$28.28	$28.42	$28.42	1,611,599
2015-10-13	$28.45	$28.88	$28.28	$28.37	$28.37	1,997,940
2015-10-12	$29.44	$29.49	$28.53	$28.58	$28.58	1,687,465
2015-10-09	$29.83	$29.87	$29.08	$29.47	$29.47	2,039,121
2015-10-08	$29.78	$29.97	$29.31	$29.76	$29.76	1,219,549
2015-10-07	$29.71	$30.27	$29.67	$29.93	$29.93	2,874,305
2015-10-06	$29.18	$29.56	$28.97	$29.49	$29.49	1,614,300
2015-10-05	$29.15	$29.50	$29.09	$29.20	$29.20	2,276,453
2015-10-02	$27.72	$29.02	$27.58	$29.02	$29.02	1,780,609
2015-10-01	$28.98	$28.98	$28.00	$28.12	$28.12	1,744,692
2015-09-30	$29.50	$29.55	$28.32	$28.96	$28.96	2,207,129
2015-09-29	$28.28	$29.33	$28.24	$29.20	$29.20	2,235,539
2015-09-28	$28.68	$28.84	$28.18	$28.20	$28.20	1,504,652
2015-09-25	$28.74	$28.99	$28.20	$28.84	$28.84	1,815,889
2015-09-24	$28.00	$28.48	$27.96	$28.43	$28.43	1,711,373
2015-09-23	$28.16	$28.46	$27.97	$28.35	$28.35	1,795,580
2015-09-22	$28.44	$28.54	$28.08	$28.23	$28.23	2,275,016
2015-09-21	$29.30	$29.33	$28.51	$28.81	$28.81	3,033,615
2015-09-18	$29.12	$29.29	$28.88	$29.11	$29.11	2,736,761
2015-09-17	$30.00	$30.07	$29.52	$29.56	$29.56	1,274,443
2015-09-16	$29.77	$30.12	$29.68	$30.04	$30.04	1,042,664
2015-09-15	$29.56	$29.93	$29.38	$29.80	$29.80	1,392,556
2015-09-14	$29.50	$29.66	$29.02	$29.39	$29.39	1,770,090
2015-09-11	$29.38	$29.76	$29.24	$29.59	$29.59	1,774,314
2015-09-10	$29.26	$29.75	$29.23	$29.41	$29.41	2,284,767
2015-09-09	$29.76	$30.24	$29.26	$29.32	$29.32	2,546,049
2015-09-08	$28.90	$29.47	$28.60	$29.44	$29.44	1,808,614
2015-09-04	$28.06	$28.83	$28.02	$28.42	$28.42	1,498,854
2015-09-03	$28.74	$29.09	$28.27	$28.46	$28.46	3,161,178
2015-09-02	$28.62	$28.93	$28.23	$28.73	$28.73	4,281,781
2015-09-01	$28.61	$29.26	$28.39	$28.54	$28.54	2,266,321
2015-08-31	$29.33	$29.69	$29.15	$29.23	$29.23	1,483,113
2015-08-28	$29.04	$29.55	$28.99	$29.49	$29.49	2,004,771
2015-08-27	$29.38	$29.81	$29.07	$29.75	$29.75	1,921,456
2015-08-26	$28.19	$29.12	$27.97	$29.05	$29.05	1,867,759

Teradata Corp (TDC) News Headlines

Starboard urges GoDaddy to set 'prudent' guidance and offer specifics on cost savings

Jeffrey Smith's activist fund encouraged GoDaddy management to provide detail on improvements and free cash flow generation a few months after its fi…

cnbc.com Jan. 31, 2024

Recent Teradata Corp (TDC) News

Similar Companies to Teradata Corp (TDC) in the Information Technology Services Industry

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

Teradata Corp (TDC) Exchange: NYSE