Talend SA (TLND) Stock

Data as of April 26, 2024

$65.97 ($0.00) 0.00%

Talend SA - Daily Information

Click for more stock information on Talend SA.

Daily Information	Data
Date	April 26, 2024
Open	$65.97
Previous Close	$65.97
High	$65.97
Low	$65.97
Adjusted Open	$65.97
Previous Adjusted Close	$65.97
Adjusted High	$65.97
Adjusted Low	$65.97

About Talend SA (TLND)

Talend is a Big Data and data integration software-as-a-service platform based in Paris, France. Its software seeks to assist data analysts and engineers with solutions to capture, govern, transform and share data. Founded in 2005, the company has experienced rapid growth, receiving numerous funding rounds since its inception. Talend is considered a âSoftware-as-a-Serviceâ company, offering customers several solutions tailored for the management of their data as well as integration solutions. The company's products are used to govern, integrate and share data in the cloud, as well as to process data on-premise. Additionally, Talend provides a comprehensive suite of applications for data quality and big data solutions. As of 2020, Talend employs over 1000 people across 20 countries and lists its products in the top tiers of Gartner, Forrester, and AV Test evaluations.

Invest in Talend SA (TLND)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Talend SA (TLND)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-09	$65.97	$65.97	$65.97	$65.97	$65.97	0
2021-08-06	$65.97	$65.97	$65.97	$65.97	$65.97	0
2021-08-05	$65.97	$65.97	$65.97	$65.97	$65.97	0
2021-08-04	$65.97	$65.97	$65.97	$65.97	$65.97	0
2021-08-03	$65.97	$65.97	$65.97	$65.97	$65.97	0
2021-08-02	$65.97	$65.97	$65.97	$65.97	$65.97	0
2021-07-30	$65.97	$65.97	$65.97	$65.97	$65.97	0
2021-07-29	$65.85	$66.03	$65.85	$65.97	$65.97	71,562
2021-07-28	$65.62	$66.00	$65.62	$65.96	$65.96	204,984
2021-07-27	$65.93	$65.95	$65.87	$65.92	$65.92	351,997
2021-07-26	$65.91	$65.94	$65.90	$65.92	$65.92	388,699
2021-07-23	$65.92	$65.95	$65.90	$65.91	$65.91	441,248
2021-07-22	$65.95	$65.95	$65.87	$65.92	$65.92	393,849
2021-07-21	$65.89	$65.92	$65.88	$65.90	$65.90	200,923
2021-07-20	$65.81	$65.91	$65.81	$65.88	$65.88	524,481
2021-07-19	$65.43	$65.68	$65.43	$65.65	$65.65	132,139
2021-07-16	$65.54	$65.65	$65.50	$65.65	$65.65	354,429
2021-07-15	$65.47	$65.59	$65.39	$65.50	$65.50	465,812
2021-07-14	$65.57	$65.60	$65.46	$65.47	$65.47	260,048
2021-07-13	$65.43	$65.62	$65.43	$65.51	$65.51	179,127
2021-07-12	$64.91	$65.65	$64.91	$65.63	$65.63	115,850
2021-07-09	$65.51	$65.65	$65.45	$65.48	$65.48	233,176
2021-07-08	$65.57	$65.57	$65.44	$65.55	$65.55	394,669
2021-07-07	$65.60	$65.66	$65.56	$65.65	$65.65	73,508
2021-07-06	$65.57	$65.64	$65.55	$65.62	$65.62	117,904
2021-07-02	$65.50	$65.76	$65.50	$65.56	$65.56	121,714
2021-07-01	$65.45	$65.81	$65.40	$65.58	$65.58	134,780
2021-06-30	$65.46	$65.74	$65.18	$65.60	$65.60	369,898
2021-06-29	$65.40	$65.60	$65.39	$65.52	$65.52	352,714
2021-06-28	$65.40	$65.49	$65.40	$65.40	$65.40	157,336
2021-06-25	$65.42	$65.56	$65.28	$65.40	$65.40	124,954
2021-06-24	$65.45	$65.49	$65.40	$65.47	$65.47	246,191
2021-06-23	$65.42	$65.45	$65.39	$65.40	$65.40	289,070
2021-06-22	$65.38	$65.45	$65.38	$65.40	$65.40	317,073
2021-06-21	$65.32	$65.49	$65.32	$65.42	$65.42	149,259
2021-06-18	$65.20	$65.61	$65.15	$65.34	$65.34	420,561
2021-06-17	$65.15	$65.40	$65.15	$65.38	$65.38	152,759
2021-06-16	$65.25	$65.35	$65.25	$65.34	$65.34	171,865
2021-06-15	$65.26	$65.40	$65.12	$65.34	$65.34	147,980
2021-06-14	$65.49	$65.49	$65.30	$65.40	$65.40	251,163
2021-06-11	$65.36	$65.40	$65.18	$65.35	$65.35	264,271
2021-06-10	$65.15	$65.31	$65.15	$65.30	$65.30	426,098
2021-06-09	$65.14	$65.30	$65.10	$65.19	$65.19	358,191
2021-06-08	$65.10	$65.25	$65.07	$65.13	$65.13	172,539
2021-06-07	$65.08	$65.31	$65.08	$65.19	$65.19	206,645
2021-06-04	$64.98	$65.25	$64.98	$65.15	$65.15	123,832
2021-06-03	$64.98	$65.25	$64.96	$65.16	$65.16	163,408
2021-06-02	$65.00	$65.07	$64.92	$64.99	$64.99	140,779
2021-06-01	$64.97	$65.24	$64.90	$65.05	$65.05	175,241
2021-05-28	$64.99	$65.10	$64.89	$64.97	$64.97	353,796
2021-05-27	$64.84	$65.02	$64.80	$65.00	$65.00	462,847
2021-05-26	$64.91	$64.99	$64.80	$64.85	$64.85	254,111
2021-05-25	$64.75	$65.03	$64.61	$64.85	$64.85	808,654
2021-05-24	$64.75	$64.85	$64.60	$64.80	$64.80	389,112
2021-05-21	$64.81	$64.81	$64.66	$64.75	$64.75	137,887
2021-05-20	$64.60	$64.84	$64.60	$64.77	$64.77	136,795
2021-05-19	$64.51	$64.85	$64.51	$64.73	$64.73	349,672
2021-05-18	$64.70	$64.85	$64.70	$64.75	$64.75	286,335
2021-05-17	$64.36	$64.82	$64.35	$64.75	$64.75	379,411
2021-05-14	$64.70	$64.85	$64.65	$64.79	$64.79	165,796
2021-05-13	$64.19	$64.74	$64.13	$64.72	$64.72	280,462
2021-05-12	$64.58	$64.83	$64.58	$64.65	$64.65	563,123
2021-05-11	$64.40	$64.85	$64.40	$64.84	$64.84	318,452
2021-05-10	$64.61	$64.81	$64.59	$64.78	$64.78	790,213
2021-05-07	$64.70	$64.85	$64.65	$64.82	$64.82	677,235
2021-05-06	$64.55	$64.95	$64.55	$64.70	$64.70	1,434,500
2021-05-05	$64.47	$64.50	$64.40	$64.45	$64.45	667,457
2021-05-04	$64.36	$64.60	$64.36	$64.47	$64.47	99,224
2021-05-03	$64.48	$64.55	$64.35	$64.45	$64.45	200,560
2021-04-30	$64.21	$64.50	$64.20	$64.41	$64.41	180,067
2021-04-29	$64.45	$64.45	$64.20	$64.35	$64.35	1,158,017
2021-04-28	$64.30	$64.48	$64.20	$64.32	$64.32	1,506,232
2021-04-27	$64.15	$64.33	$64.10	$64.27	$64.27	325,177
2021-04-26	$64.12	$64.21	$64.09	$64.14	$64.14	634,899
2021-04-23	$64.13	$64.21	$64.08	$64.08	$64.08	1,249,117
2021-04-22	$64.06	$64.29	$64.06	$64.14	$64.14	773,544
2021-04-21	$63.95	$64.01	$63.94	$64.00	$64.00	438,687
2021-04-20	$63.99	$64.03	$63.95	$63.97	$63.97	702,439
2021-04-19	$63.96	$64.09	$63.93	$63.95	$63.95	792,496
2021-04-16	$64.00	$64.09	$63.90	$63.96	$63.96	1,075,889
2021-04-15	$63.95	$64.05	$63.89	$63.93	$63.93	946,439
2021-04-14	$64.00	$64.25	$63.80	$63.89	$63.89	1,288,683
2021-04-13	$64.00	$64.10	$63.80	$63.88	$63.88	679,176
2021-04-12	$64.35	$64.47	$63.85	$63.86	$63.86	2,216,949
2021-04-09	$64.25	$64.74	$64.25	$64.70	$64.70	153,952
2021-04-08	$64.50	$64.65	$64.09	$64.43	$64.43	385,202
2021-04-07	$64.00	$64.49	$64.00	$64.34	$64.34	229,783
2021-04-06	$63.90	$64.19	$63.75	$64.15	$64.15	594,289
2021-04-05	$64.00	$64.17	$63.71	$63.99	$63.99	656,443
2021-04-01	$63.71	$63.99	$63.71	$63.94	$63.94	699,547
2021-03-31	$64.00	$64.00	$63.56	$63.64	$63.64	340,470
2021-03-30	$63.75	$64.05	$63.60	$63.84	$63.84	729,444
2021-03-29	$63.27	$64.05	$63.27	$63.85	$63.85	606,642
2021-03-26	$64.00	$64.18	$63.84	$64.00	$64.00	476,870
2021-03-25	$63.50	$64.20	$63.50	$63.91	$63.91	436,867
2021-03-24	$64.14	$64.29	$63.90	$64.00	$64.00	335,195
2021-03-23	$64.24	$64.32	$63.90	$64.29	$64.29	232,308
2021-03-22	$63.99	$64.25	$63.68	$64.20	$64.20	518,819
2021-03-19	$63.89	$64.39	$63.89	$64.20	$64.20	266,101
2021-03-18	$63.91	$64.49	$63.81	$64.26	$64.26	497,604
2021-03-17	$64.00	$64.70	$63.37	$64.57	$64.57	733,689
2021-03-16	$64.39	$64.55	$63.90	$64.06	$64.06	565,201
2021-03-15	$60.39	$64.70	$56.70	$64.02	$64.02	806,579
2021-03-12	$64.40	$64.70	$64.09	$64.57	$64.57	747,526
2021-03-11	$65.32	$65.49	$63.05	$64.38	$64.38	2,969,990
2021-03-10	$65.53	$65.90	$65.00	$65.40	$65.40	8,826,414
2021-03-09	$50.03	$51.61	$48.02	$51.30	$51.30	166,403
2021-03-08	$51.40	$52.00	$48.51	$48.53	$48.53	147,649
2021-03-05	$49.74	$51.30	$46.68	$51.18	$51.18	287,522
2021-03-04	$49.70	$51.10	$48.42	$49.24	$49.24	270,113
2021-03-03	$51.63	$51.63	$49.83	$50.00	$50.00	93,983
2021-03-02	$54.10	$54.10	$52.03	$52.24	$52.24	90,623
2021-03-01	$51.96	$53.85	$51.52	$53.42	$53.42	148,611
2021-02-26	$50.98	$52.00	$49.77	$50.73	$50.73	132,166
2021-02-25	$52.23	$52.28	$49.56	$51.15	$51.15	184,510
2021-02-24	$52.66	$53.39	$51.35	$52.83	$52.83	90,945
2021-02-23	$52.54	$53.90	$50.01	$53.13	$53.13	222,805
2021-02-22	$54.57	$55.75	$53.14	$53.80	$53.80	207,897
2021-02-19	$56.00	$57.78	$55.61	$55.74	$55.74	207,241
2021-02-18	$54.56	$56.41	$54.33	$55.91	$55.91	187,549
2021-02-17	$53.97	$55.65	$53.62	$55.60	$55.60	214,669
2021-02-16	$54.09	$55.15	$52.37	$54.94	$54.94	288,848
2021-02-12	$57.29	$58.57	$54.94	$55.37	$55.37	435,399
2021-02-11	$59.50	$63.43	$55.25	$57.06	$57.06	1,736,135
2021-02-10	$52.23	$54.36	$49.07	$49.90	$49.90	532,686
2021-02-09	$50.99	$52.66	$50.42	$51.24	$51.24	481,383
2021-02-08	$49.05	$50.32	$48.99	$50.27	$50.27	234,516
2021-02-05	$48.00	$49.15	$48.00	$48.69	$48.69	110,874
2021-02-04	$49.99	$49.99	$47.07	$47.78	$47.78	193,405
2021-02-03	$48.70	$50.83	$48.42	$49.66	$49.66	436,863
2021-02-02	$45.25	$49.50	$44.99	$49.23	$49.23	799,258
2021-02-01	$44.31	$45.18	$43.81	$44.45	$44.45	250,318
2021-01-29	$43.77	$45.32	$42.67	$43.74	$43.74	533,891
2021-01-28	$43.04	$44.29	$42.66	$43.90	$43.90	272,563
2021-01-27	$43.76	$43.76	$42.23	$43.06	$43.06	239,814
2021-01-26	$44.11	$44.88	$43.85	$44.38	$44.38	183,075
2021-01-25	$45.38	$45.98	$43.55	$44.08	$44.08	204,138
2021-01-22	$45.10	$46.11	$43.87	$45.08	$45.08	272,530
2021-01-21	$43.08	$45.35	$42.12	$45.10	$45.10	641,903
2021-01-20	$40.56	$43.07	$39.90	$42.13	$42.13	497,511
2021-01-19	$40.20	$40.73	$39.75	$40.51	$40.51	282,618
2021-01-15	$40.30	$40.41	$39.52	$39.91	$39.91	140,018
2021-01-14	$40.57	$40.98	$39.74	$40.24	$40.24	215,825
2021-01-13	$40.91	$40.91	$40.10	$40.28	$40.28	215,968
2021-01-12	$40.90	$41.09	$39.95	$40.70	$40.70	55,441
2021-01-11	$40.90	$41.75	$39.97	$40.95	$40.95	88,801
2021-01-08	$41.39	$41.60	$40.35	$41.41	$41.41	97,211
2021-01-07	$40.89	$41.77	$40.53	$41.04	$41.04	95,044
2021-01-06	$40.96	$41.63	$40.55	$41.28	$41.28	156,802
2021-01-05	$40.05	$41.78	$39.53	$41.28	$41.28	259,418
2021-01-04	$38.62	$40.75	$37.28	$40.29	$40.29	413,635
2020-12-31	$36.44	$38.53	$35.75	$38.34	$38.34	425,030
2020-12-30	$35.76	$37.20	$35.25	$36.87	$36.87	298,908
2020-12-29	$35.30	$36.00	$34.66	$35.50	$35.50	393,148
2020-12-28	$37.81	$38.19	$35.23	$35.47	$35.47	552,956
2020-12-24	$37.46	$37.93	$36.94	$37.50	$37.50	219,749
2020-12-23	$38.94	$38.94	$37.81	$38.00	$38.00	334,865
2020-12-22	$38.10	$39.43	$38.10	$38.73	$38.73	705,185
2020-12-21	$38.00	$38.66	$37.20	$38.26	$38.26	294,558
2020-12-18	$38.54	$39.21	$37.80	$38.32	$38.32	252,615
2020-12-17	$38.45	$39.35	$38.45	$38.74	$38.74	130,756
2020-12-16	$38.82	$39.28	$38.49	$38.55	$38.55	230,787
2020-12-15	$39.34	$39.92	$38.90	$38.94	$38.94	96,045
2020-12-14	$39.19	$39.86	$38.49	$39.01	$39.01	52,397
2020-12-11	$38.90	$39.20	$38.44	$39.01	$39.01	153,420
2020-12-10	$39.09	$40.14	$38.60	$38.75	$38.75	407,402
2020-12-09	$39.80	$40.13	$39.16	$39.39	$39.39	190,838
2020-12-08	$39.93	$40.30	$38.97	$39.91	$39.91	235,201
2020-12-07	$38.97	$40.80	$38.92	$39.84	$39.84	197,174
2020-12-04	$37.83	$38.97	$37.60	$38.93	$38.93	180,311
2020-12-03	$37.98	$38.75	$37.45	$37.99	$37.99	330,872
2020-12-02	$37.73	$38.49	$36.94	$37.42	$37.42	276,236
2020-12-01	$38.13	$38.47	$37.46	$37.79	$37.79	697,555
2020-11-30	$38.49	$38.68	$37.49	$37.53	$37.53	169,876
2020-11-27	$38.70	$39.28	$38.24	$38.86	$38.86	129,887
2020-11-25	$38.73	$39.69	$38.62	$39.11	$39.11	175,631
2020-11-24	$39.30	$39.30	$38.30	$38.79	$38.79	208,763
2020-11-23	$39.85	$40.41	$38.94	$39.33	$39.33	302,984
2020-11-20	$40.30	$40.30	$39.44	$39.72	$39.72	127,427
2020-11-19	$41.07	$41.76	$40.13	$40.31	$40.31	176,935
2020-11-18	$41.13	$42.90	$41.13	$41.39	$41.39	125,818
2020-11-17	$40.90	$42.50	$40.90	$41.81	$41.81	234,234
2020-11-16	$41.09	$41.32	$39.85	$40.84	$40.84	230,886
2020-11-13	$40.95	$41.79	$40.38	$41.35	$41.35	67,950
2020-11-12	$41.18	$42.46	$40.55	$40.93	$40.93	91,835
2020-11-11	$39.87	$42.21	$39.87	$41.63	$41.63	196,448
2020-11-10	$44.07	$44.07	$38.59	$39.62	$39.62	406,396
2020-11-09	$42.27	$44.23	$39.68	$39.94	$39.94	435,929
2020-11-06	$42.00	$42.81	$41.47	$42.17	$42.17	436,427
2020-11-05	$41.09	$42.20	$41.09	$42.20	$42.20	216,999
2020-11-04	$40.00	$41.30	$40.00	$40.99	$40.99	110,861
2020-11-03	$38.29	$39.65	$37.88	$39.49	$39.49	91,081
2020-11-02	$37.77	$37.77	$36.13	$37.43	$37.43	300,835
2020-10-30	$37.87	$39.49	$37.30	$37.64	$37.64	251,736
2020-10-29	$38.12	$38.79	$37.95	$38.23	$38.23	96,187
2020-10-28	$38.60	$38.68	$37.88	$38.04	$38.04	155,652
2020-10-27	$39.12	$39.28	$38.38	$39.15	$39.15	94,860
2020-10-26	$39.83	$40.00	$38.12	$39.06	$39.06	157,873
2020-10-23	$39.90	$40.34	$39.11	$40.04	$40.04	114,568
2020-10-22	$38.69	$39.54	$38.07	$39.45	$39.45	99,777
2020-10-21	$38.62	$39.00	$38.14	$38.71	$38.71	185,532
2020-10-20	$39.00	$39.51	$38.57	$38.70	$38.70	132,044
2020-10-19	$40.65	$40.79	$38.80	$38.90	$38.90	200,085
2020-10-16	$41.10	$41.24	$40.21	$40.81	$40.81	299,599
2020-10-15	$40.46	$40.72	$39.72	$40.58	$40.58	161,961
2020-10-14	$41.80	$41.96	$40.27	$41.09	$41.09	181,142
2020-10-13	$41.98	$42.45	$41.42	$41.55	$41.55	103,610
2020-10-12	$41.78	$42.65	$41.77	$41.88	$41.88	149,661
2020-10-09	$40.62	$41.93	$40.15	$41.72	$41.72	192,159
2020-10-08	$40.15	$40.60	$39.94	$40.13	$40.13	122,187
2020-10-07	$40.10	$40.43	$39.77	$40.15	$40.15	171,172
2020-10-06	$39.31	$40.17	$39.31	$39.89	$39.89	115,668
2020-10-05	$39.30	$39.95	$38.60	$39.30	$39.30	68,863
2020-10-02	$40.07	$40.71	$39.12	$39.28	$39.28	96,847
2020-10-01	$39.82	$40.96	$39.65	$40.95	$40.95	227,283
2020-09-30	$38.46	$39.43	$38.36	$39.04	$39.04	350,889
2020-09-29	$38.67	$39.00	$38.00	$38.33	$38.33	274,615
2020-09-28	$40.94	$40.94	$38.58	$38.75	$38.75	191,472
2020-09-25	$39.04	$39.97	$38.82	$39.16	$39.16	191,710
2020-09-24	$38.25	$39.78	$38.25	$39.18	$39.18	297,883
2020-09-23	$40.98	$42.78	$38.78	$39.04	$39.04	294,280
2020-09-22	$41.43	$41.43	$39.75	$40.59	$40.59	225,499
2020-09-21	$40.51	$41.23	$40.26	$41.08	$41.08	309,613
2020-09-18	$42.00	$42.26	$40.73	$41.26	$41.26	189,122
2020-09-17	$41.76	$42.49	$40.97	$41.41	$41.41	289,619
2020-09-16	$43.58	$43.61	$42.38	$42.85	$42.85	150,466
2020-09-15	$43.00	$44.30	$42.84	$43.25	$43.25	133,521
2020-09-14	$42.21	$43.22	$41.88	$43.00	$43.00	150,467
2020-09-11	$41.86	$42.66	$41.00	$41.78	$41.78	233,731
2020-09-10	$44.18	$44.62	$41.80	$41.99	$41.99	183,545
2020-09-09	$42.34	$43.89	$42.34	$43.56	$43.56	247,443
2020-09-08	$41.10	$43.13	$40.75	$41.99	$41.99	173,949
2020-09-04	$42.79	$43.00	$41.50	$42.10	$42.10	319,872
2020-09-03	$44.20	$45.01	$42.28	$43.00	$43.00	520,146
2020-09-02	$45.78	$46.40	$43.61	$44.98	$44.98	587,731
2020-09-01	$41.58	$46.80	$41.22	$45.36	$45.36	892,019
2020-08-31	$38.33	$41.26	$38.33	$41.18	$41.18	284,687
2020-08-28	$38.08	$38.94	$38.03	$38.89	$38.89	163,170
2020-08-27	$38.40	$38.80	$37.87	$38.21	$38.21	194,759
2020-08-26	$38.00	$38.40	$37.94	$38.31	$38.31	249,378
2020-08-25	$37.78	$38.64	$37.78	$37.97	$37.97	209,228
2020-08-24	$39.28	$39.54	$38.24	$38.43	$38.43	151,278
2020-08-21	$39.17	$39.45	$37.99	$39.13	$39.13	398,430
2020-08-20	$39.30	$39.98	$38.06	$39.34	$39.34	142,280
2020-08-19	$39.99	$40.07	$39.57	$39.75	$39.75	121,156
2020-08-18	$40.18	$40.18	$38.40	$39.72	$39.72	74,355
2020-08-17	$39.78	$40.18	$39.52	$39.93	$39.93	307,657
2020-08-14	$39.42	$40.28	$39.42	$40.20	$40.20	233,847
2020-08-13	$39.10	$40.38	$38.59	$40.04	$40.04	172,801
2020-08-12	$39.69	$39.84	$38.01	$39.43	$39.43	215,199
2020-08-11	$39.43	$40.00	$38.73	$39.44	$39.44	149,161
2020-08-10	$41.70	$41.70	$39.35	$39.95	$39.95	196,125
2020-08-07	$40.80	$42.55	$39.87	$41.28	$41.28	1,023,973
2020-08-06	$36.79	$38.90	$36.55	$38.42	$38.42	233,288
2020-08-05	$36.53	$37.40	$35.24	$37.18	$37.18	368,012
2020-08-04	$36.38	$36.83	$35.25	$36.50	$36.50	387,783
2020-08-03	$35.80	$36.99	$35.56	$36.46	$36.46	219,788
2020-07-31	$35.48	$35.48	$34.33	$35.34	$35.34	72,507
2020-07-30	$33.57	$35.59	$33.38	$35.02	$35.02	193,755
2020-07-29	$34.08	$35.38	$33.93	$34.07	$34.07	273,440
2020-07-28	$35.42	$35.64	$33.81	$34.13	$34.13	284,965
2020-07-27	$35.50	$35.61	$34.71	$35.39	$35.39	66,484
2020-07-24	$35.92	$36.32	$34.54	$35.28	$35.28	101,193
2020-07-23	$37.66	$37.97	$35.81	$36.17	$36.17	167,102
2020-07-22	$36.50	$38.14	$36.32	$37.48	$37.48	226,505
2020-07-21	$37.53	$37.53	$36.19	$36.60	$36.60	121,810
2020-07-20	$35.55	$37.96	$35.15	$37.39	$37.39	129,798
2020-07-17	$36.06	$36.30	$34.94	$35.64	$35.64	77,700
2020-07-16	$36.01	$36.53	$35.80	$36.04	$36.04	126,300
2020-07-15	$35.34	$36.73	$34.84	$36.46	$36.46	226,100
2020-07-14	$34.09	$34.91	$33.42	$34.39	$34.39	119,300
2020-07-13	$35.90	$35.95	$34.40	$34.44	$34.44	177,400
2020-07-10	$35.30	$36.19	$34.91	$35.56	$35.56	107,000
2020-07-09	$36.28	$37.04	$34.97	$35.29	$35.29	142,900
2020-07-08	$35.97	$36.72	$35.20	$36.28	$36.28	92,500
2020-07-07	$36.31	$36.74	$35.61	$35.79	$35.79	145,800
2020-07-06	$37.42	$37.50	$35.97	$36.33	$36.33	134,800
2020-07-02	$36.48	$37.06	$35.76	$36.75	$36.75	196,500
2020-07-01	$34.64	$36.98	$34.10	$35.90	$35.90	405,900
2020-06-30	$34.62	$34.83	$33.64	$34.66	$34.66	290,000
2020-06-29	$35.00	$35.00	$34.00	$34.63	$34.63	258,100
2020-06-26	$35.00	$35.49	$34.11	$34.89	$34.89	352,811
2020-06-25	$33.59	$35.22	$33.35	$34.93	$34.93	315,377
2020-06-24	$34.49	$34.83	$33.03	$33.56	$33.56	214,146
2020-06-23	$35.58	$35.58	$33.97	$34.44	$34.44	158,301
2020-06-22	$35.01	$35.12	$33.98	$34.87	$34.87	109,405
2020-06-19	$35.56	$36.01	$34.47	$35.02	$35.02	211,349
2020-06-18	$34.87	$35.62	$34.40	$35.31	$35.31	130,791
2020-06-17	$35.42	$36.20	$34.94	$34.98	$34.98	180,670
2020-06-16	$35.73	$36.37	$35.06	$35.85	$35.85	210,946
2020-06-15	$32.43	$35.13	$32.43	$34.67	$34.67	132,242
2020-06-12	$34.86	$34.86	$33.45	$33.66	$33.66	275,072
2020-06-11	$34.20	$34.41	$33.51	$33.55	$33.55	257,755
2020-06-10	$34.35	$35.66	$34.26	$35.60	$35.60	235,894
2020-06-09	$33.26	$34.21	$32.40	$34.10	$34.10	281,762
2020-06-08	$34.37	$34.52	$33.25	$33.58	$33.58	184,455
2020-06-05	$36.78	$37.27	$34.27	$34.46	$34.46	395,126
2020-06-04	$36.57	$37.91	$35.68	$36.05	$36.05	308,293
2020-06-03	$36.02	$37.52	$35.86	$37.33	$37.33	506,551
2020-06-02	$33.92	$35.73	$33.72	$35.62	$35.62	386,381
2020-06-01	$30.83	$33.25	$30.83	$33.03	$33.03	134,658
2020-05-29	$29.92	$30.91	$29.63	$30.83	$30.83	120,658
2020-05-28	$29.89	$30.75	$29.81	$29.90	$29.90	197,182
2020-05-27	$31.21	$31.21	$29.52	$29.98	$29.98	346,273
2020-05-26	$30.38	$32.00	$30.38	$30.90	$30.90	240,051
2020-05-22	$30.89	$31.28	$29.68	$29.90	$29.90	396,895
2020-05-21	$31.20	$31.49	$30.50	$30.74	$30.74	113,594
2020-05-20	$29.56	$31.14	$29.51	$31.04	$31.04	274,843
2020-05-19	$29.26	$30.48	$28.94	$29.75	$29.75	284,601
2020-05-18	$29.73	$30.21	$28.81	$29.47	$29.47	344,467
2020-05-15	$29.19	$29.80	$28.75	$29.51	$29.51	155,098
2020-05-14	$29.70	$29.96	$29.00	$29.57	$29.57	258,536
2020-05-13	$30.39	$30.39	$29.67	$30.06	$30.06	420,120
2020-05-12	$30.18	$31.34	$29.62	$30.53	$30.53	480,146
2020-05-11	$28.93	$30.50	$28.24	$30.49	$30.49	279,658
2020-05-08	$30.21	$30.99	$29.01	$29.69	$29.69	644,205
2020-05-07	$30.00	$32.09	$29.53	$29.92	$29.92	993,887
2020-05-06	$27.22	$28.06	$26.98	$27.93	$27.93	280,010
2020-05-05	$26.19	$28.17	$26.19	$27.02	$27.02	192,106
2020-05-04	$25.22	$26.59	$24.66	$26.31	$26.31	226,378
2020-05-01	$25.88	$25.91	$24.59	$25.41	$25.41	175,574
2020-04-30	$26.50	$26.71	$25.37	$26.08	$26.08	250,266
2020-04-29	$25.73	$27.91	$25.22	$27.05	$27.05	359,372
2020-04-28	$23.78	$25.42	$23.52	$25.03	$25.03	180,577
2020-04-27	$23.41	$24.00	$23.23	$23.51	$23.51	199,998
2020-04-24	$23.32	$24.67	$23.20	$23.20	$23.20	103,458
2020-04-23	$23.46	$24.49	$23.12	$23.12	$23.12	92,535
2020-04-22	$23.47	$24.86	$23.47	$23.69	$23.69	122,149
2020-04-21	$25.86	$26.09	$23.07	$23.11	$23.11	367,212
2020-04-20	$25.87	$26.43	$25.43	$26.22	$26.22	133,240
2020-04-17	$26.00	$26.45	$25.74	$25.95	$25.95	230,574
2020-04-16	$26.30	$27.29	$24.38	$25.33	$25.33	291,856
2020-04-15	$25.58	$26.45	$24.53	$26.10	$26.10	404,143
2020-04-14	$26.14	$26.86	$24.69	$26.07	$26.07	645,376
2020-04-13	$26.06	$26.60	$24.06	$25.76	$25.76	262,413
2020-04-09	$26.94	$27.83	$25.35	$25.61	$25.61	314,201
2020-04-08	$21.79	$27.07	$21.75	$25.86	$25.86	657,190
2020-04-07	$20.49	$22.29	$20.07	$21.50	$21.50	373,126
2020-04-06	$19.48	$20.59	$19.48	$20.00	$20.00	548,537
2020-04-03	$19.17	$19.40	$18.30	$19.09	$19.09	456,150
2020-04-02	$20.50	$20.90	$19.26	$19.36	$19.36	332,786
2020-04-01	$21.99	$22.29	$20.45	$20.62	$20.62	419,733
2020-03-31	$22.80	$24.14	$21.89	$22.43	$22.43	469,744
2020-03-30	$20.66	$23.80	$20.66	$22.97	$22.97	420,064
2020-03-27	$21.40	$22.49	$20.51	$21.25	$21.25	350,052
2020-03-26	$20.99	$22.49	$20.69	$21.93	$21.93	449,613
2020-03-25	$20.57	$21.95	$20.02	$20.96	$20.96	323,171
2020-03-24	$19.73	$20.73	$19.70	$20.50	$20.50	539,423
2020-03-23	$20.31	$20.75	$18.75	$19.11	$19.11	456,023
2020-03-20	$20.58	$22.56	$19.85	$20.92	$20.92	782,657
2020-03-19	$20.25	$21.75	$19.81	$20.47	$20.47	451,211
2020-03-18	$21.22	$22.98	$18.71	$20.00	$20.00	682,072
2020-03-17	$23.27	$25.00	$21.91	$22.40	$22.40	348,519
2020-03-16	$23.78	$24.90	$23.11	$23.24	$23.24	577,000
2020-03-13	$26.79	$27.81	$24.60	$26.39	$26.39	441,935
2020-03-12	$26.13	$27.25	$24.56	$26.00	$26.00	714,337
2020-03-11	$29.29	$29.73	$27.56	$28.01	$28.01	451,680
2020-03-10	$29.95	$30.58	$28.54	$29.74	$29.74	586,781
2020-03-09	$29.58	$30.79	$29.00	$30.00	$30.00	527,136
2020-03-06	$33.00	$33.00	$31.80	$32.21	$32.21	453,619
2020-03-05	$34.22	$34.30	$33.32	$33.64	$33.64	280,880
2020-03-04	$35.46	$36.01	$34.14	$34.41	$34.41	850,377
2020-03-03	$35.32	$36.87	$34.46	$35.05	$35.05	629,334
2020-03-02	$37.00	$37.44	$35.62	$36.25	$36.25	735,657
2020-02-28	$36.25	$37.61	$35.84	$36.92	$36.92	494,452
2020-02-27	$35.37	$37.73	$35.00	$36.99	$36.99	610,832
2020-02-26	$36.55	$37.50	$36.00	$36.86	$36.86	433,295
2020-02-25	$37.23	$37.69	$36.29	$36.79	$36.79	460,787
2020-02-24	$34.86	$37.60	$34.63	$37.23	$37.23	337,381
2020-02-21	$36.29	$37.20	$35.54	$36.96	$36.96	470,823
2020-02-20	$36.00	$37.28	$35.76	$36.61	$36.61	338,609
2020-02-19	$33.71	$36.73	$33.68	$36.60	$36.60	824,012
2020-02-18	$34.25	$34.80	$33.16	$33.40	$33.40	1,019,455
2020-02-14	$33.50	$36.98	$33.50	$34.27	$34.27	2,504,914
2020-02-13	$36.82	$38.10	$36.69	$37.66	$37.66	728,344
2020-02-12	$36.92	$37.18	$36.56	$36.82	$36.82	318,407
2020-02-11	$36.47	$37.18	$36.10	$36.56	$36.56	281,189
2020-02-10	$35.64	$36.95	$35.64	$36.35	$36.35	398,835
2020-02-07	$35.51	$36.13	$35.50	$35.66	$35.66	333,713
2020-02-06	$36.09	$36.55	$35.49	$35.76	$35.76	144,701
2020-02-05	$36.96	$37.05	$35.26	$36.04	$36.04	387,154
2020-02-04	$36.97	$37.55	$36.55	$36.63	$36.63	256,144
2020-02-03	$36.92	$37.78	$36.43	$36.57	$36.57	138,150
2020-01-31	$37.63	$37.72	$36.04	$36.90	$36.90	364,005
2020-01-30	$38.16	$38.40	$36.45	$37.34	$37.34	186,213
2020-01-29	$38.70	$38.70	$37.50	$38.01	$38.01	248,033
2020-01-28	$38.87	$39.65	$37.76	$38.46	$38.46	214,356
2020-01-27	$38.44	$39.75	$38.06	$38.65	$38.65	226,638
2020-01-24	$39.69	$40.28	$39.03	$39.44	$39.44	193,504
2020-01-23	$39.03	$39.60	$38.74	$39.37	$39.37	219,058
2020-01-22	$39.24	$39.56	$38.33	$38.82	$38.82	256,633
2020-01-21	$39.82	$40.07	$38.77	$39.09	$39.09	197,887
2020-01-17	$39.94	$40.36	$39.44	$39.80	$39.80	332,206
2020-01-16	$40.71	$40.85	$39.70	$40.13	$40.13	259,560
2020-01-15	$40.96	$41.13	$40.28	$40.57	$40.57	239,541
2020-01-14	$41.40	$41.69	$40.40	$40.92	$40.92	166,105
2020-01-13	$41.52	$42.36	$41.42	$41.73	$41.73	257,825
2020-01-10	$41.84	$42.20	$41.06	$41.47	$41.47	383,018
2020-01-09	$42.65	$42.90	$39.86	$41.35	$41.35	724,266
2020-01-08	$40.94	$42.68	$40.77	$42.07	$42.07	374,994
2020-01-07	$41.22	$41.22	$40.79	$40.96	$40.96	191,257
2020-01-06	$40.85	$41.43	$40.46	$41.33	$41.33	243,461
2020-01-03	$40.07	$41.76	$39.86	$41.18	$41.18	135,858
2020-01-02	$39.03	$41.23	$38.96	$40.77	$40.77	290,279
2019-12-31	$39.77	$40.40	$38.96	$39.11	$39.11	151,098
2019-12-30	$40.54	$40.54	$39.38	$40.00	$40.00	223,406
2019-12-27	$41.15	$41.40	$40.50	$40.68	$40.68	95,862
2019-12-26	$40.54	$41.36	$40.31	$41.17	$41.17	76,789
2019-12-24	$41.19	$41.24	$40.04	$40.57	$40.57	69,519
2019-12-23	$39.98	$41.44	$39.75	$41.04	$41.04	215,708
2019-12-20	$39.50	$40.36	$39.00	$39.97	$39.97	313,370
2019-12-19	$39.11	$39.82	$38.53	$39.34	$39.34	156,850
2019-12-18	$38.46	$39.47	$37.57	$39.06	$39.06	193,647
2019-12-17	$38.95	$39.30	$37.63	$38.17	$38.17	290,983
2019-12-16	$38.30	$39.34	$38.01	$39.17	$39.17	277,597
2019-12-13	$36.66	$38.25	$36.27	$38.01	$38.01	184,938
2019-12-12	$36.34	$37.00	$36.05	$36.78	$36.78	75,166
2019-12-11	$37.40	$37.40	$36.35	$36.50	$36.50	97,849
2019-12-10	$37.38	$37.78	$36.83	$37.25	$37.25	143,327
2019-12-09	$37.81	$38.49	$37.26	$37.43	$37.43	159,534
2019-12-06	$37.93	$38.28	$37.02	$37.96	$37.96	136,493
2019-12-05	$37.54	$38.12	$37.33	$37.86	$37.86	80,795
2019-12-04	$37.64	$38.07	$37.25	$37.53	$37.53	126,158
2019-12-03	$36.90	$37.79	$36.60	$37.78	$37.78	174,484
2019-12-02	$38.32	$38.33	$36.48	$37.35	$37.35	200,009
2019-11-29	$37.79	$38.14	$37.47	$37.96	$37.96	118,183
2019-11-27	$37.52	$38.13	$37.50	$37.96	$37.96	97,395
2019-11-26	$37.94	$38.35	$37.47	$37.69	$37.69	123,412
2019-11-25	$37.75	$38.48	$37.47	$37.94	$37.94	236,537
2019-11-22	$38.70	$39.35	$37.76	$37.94	$37.94	170,019
2019-11-21	$38.46	$39.18	$38.09	$38.75	$38.75	274,351
2019-11-20	$38.50	$38.97	$37.80	$38.46	$38.46	248,931
2019-11-19	$37.61	$38.99	$37.01	$38.71	$38.71	376,800
2019-11-18	$39.12	$39.12	$36.93	$37.31	$37.31	452,641
2019-11-15	$36.31	$39.07	$35.98	$38.29	$38.29	741,093
2019-11-14	$34.10	$36.15	$34.10	$35.95	$35.95	331,264
2019-11-13	$34.71	$35.16	$34.06	$34.39	$34.39	173,291
2019-11-12	$35.73	$36.86	$35.06	$35.09	$35.09	193,608
2019-11-11	$34.66	$36.04	$34.66	$35.95	$35.95	279,670
2019-11-08	$34.89	$35.45	$34.03	$35.10	$35.10	271,069
2019-11-07	$37.79	$37.79	$33.91	$34.88	$34.88	445,122
2019-11-06	$36.02	$36.87	$35.17	$35.23	$35.23	297,295
2019-11-05	$36.25	$36.25	$34.24	$36.02	$36.02	201,850
2019-11-04	$36.92	$37.74	$36.01	$36.12	$36.12	204,420
2019-11-01	$35.52	$37.25	$35.52	$36.78	$36.78	295,921
2019-10-31	$34.06	$36.22	$33.70	$35.56	$35.56	225,969
2019-10-30	$33.40	$34.27	$32.88	$34.24	$34.24	242,556
2019-10-29	$33.50	$33.63	$32.67	$33.37	$33.37	255,862
2019-10-28	$33.78	$34.19	$33.11	$33.47	$33.47	527,238
2019-10-25	$33.44	$33.84	$33.07	$33.73	$33.73	148,364
2019-10-24	$33.55	$34.03	$33.30	$33.65	$33.65	201,010
2019-10-23	$34.47	$34.70	$32.95	$33.52	$33.52	233,097
2019-10-22	$35.82	$36.41	$34.31	$34.36	$34.36	181,696
2019-10-21	$36.18	$36.70	$35.66	$36.02	$36.02	153,969
2019-10-18	$36.87	$37.36	$35.19	$35.89	$35.89	479,525
2019-10-17	$36.50	$38.24	$36.36	$37.06	$37.06	208,869
2019-10-16	$36.73	$36.73	$35.95	$36.03	$36.03	281,318
2019-10-15	$37.40	$37.77	$36.72	$37.04	$37.04	187,283
2019-10-14	$35.03	$37.20	$35.03	$36.97	$36.97	161,326
2019-10-11	$35.63	$35.85	$34.77	$35.02	$35.02	195,138
2019-10-10	$35.08	$35.46	$34.14	$35.35	$35.35	249,300
2019-10-09	$35.88	$35.94	$35.13	$35.36	$35.36	134,511
2019-10-08	$35.97	$36.83	$35.18	$35.48	$35.48	102,127
2019-10-07	$35.49	$36.54	$35.13	$36.13	$36.13	115,632
2019-10-04	$35.73	$36.28	$35.39	$35.46	$35.46	144,155
2019-10-03	$34.37	$35.76	$33.69	$35.47	$35.47	340,956
2019-10-02	$33.75	$34.83	$32.70	$34.30	$34.30	465,500
2019-10-01	$34.21	$34.67	$33.80	$34.04	$34.04	542,603
2019-09-30	$35.27	$35.27	$33.53	$33.98	$33.98	267,726
2019-09-27	$35.00	$35.43	$34.68	$35.28	$35.28	703,912
2019-09-26	$35.07	$35.55	$33.66	$34.48	$34.48	209,878
2019-09-25	$35.45	$36.20	$33.66	$35.02	$35.02	603,650
2019-09-24	$37.75	$37.79	$35.51	$35.71	$35.71	298,499
2019-09-23	$38.02	$39.34	$37.13	$37.65	$37.65	166,375
2019-09-20	$39.19	$39.45	$37.69	$38.10	$38.10	217,773
2019-09-19	$39.04	$39.57	$38.83	$39.35	$39.35	155,509
2019-09-18	$39.67	$39.67	$38.14	$38.92	$38.92	155,521
2019-09-17	$38.07	$39.73	$37.64	$39.53	$39.53	239,813
2019-09-16	$37.94	$39.09	$37.28	$38.22	$38.22	212,304
2019-09-13	$39.13	$39.54	$37.88	$38.10	$38.10	253,776
2019-09-12	$37.69	$39.47	$37.59	$39.09	$39.09	391,287
2019-09-11	$36.78	$37.27	$36.50	$37.19	$37.19	239,431
2019-09-10	$36.84	$37.75	$35.58	$36.88	$36.88	316,101
2019-09-09	$38.92	$39.08	$36.77	$37.19	$37.19	500,956
2019-09-06	$38.75	$40.00	$38.39	$38.71	$38.71	751,206
2019-09-05	$40.24	$40.85	$37.01	$38.72	$38.72	1,534,495
2019-09-04	$41.81	$42.19	$41.11	$41.19	$41.19	344,824
2019-09-03	$40.60	$42.76	$40.60	$41.22	$41.22	410,589
2019-08-30	$40.86	$41.22	$40.06	$40.69	$40.69	225,168
2019-08-29	$39.30	$41.58	$39.23	$41.24	$41.24	228,326
2019-08-28	$39.50	$39.70	$39.03	$39.14	$39.14	151,905
2019-08-27	$39.25	$39.81	$38.93	$39.32	$39.32	159,043
2019-08-26	$41.84	$41.98	$38.88	$39.26	$39.26	348,196
2019-08-23	$40.36	$42.05	$39.79	$40.49	$40.49	753,422
2019-08-22	$39.16	$39.43	$38.83	$39.24	$39.24	145,257
2019-08-21	$39.37	$39.95	$39.01	$39.17	$39.17	129,424
2019-08-20	$39.90	$40.23	$39.10	$39.34	$39.34	183,566
2019-08-19	$40.50	$40.92	$39.76	$39.96	$39.96	143,866
2019-08-16	$38.58	$40.29	$38.54	$40.16	$40.16	211,800
2019-08-15	$39.90	$39.90	$38.87	$39.11	$39.11	317,236
2019-08-14	$39.31	$40.09	$38.66	$39.95	$39.95	204,960
2019-08-13	$39.00	$40.85	$38.69	$39.52	$39.52	433,758
2019-08-12	$39.04	$39.35	$37.62	$38.50	$38.50	163,386
2019-08-09	$38.35	$40.30	$38.00	$39.42	$39.42	459,291
2019-08-08	$38.84	$39.10	$36.48	$38.08	$38.08	1,213,953
2019-08-07	$33.66	$34.58	$31.61	$32.04	$32.04	1,009,931
2019-08-06	$32.29	$34.00	$32.01	$33.95	$33.95	318,744
2019-08-05	$31.99	$32.65	$31.14	$31.92	$31.92	234,952
2019-08-02	$32.91	$33.88	$31.64	$32.25	$32.25	231,939
2019-08-01	$32.95	$33.57	$32.67	$33.05	$33.05	230,027
2019-07-31	$34.11	$34.14	$32.78	$32.81	$32.81	170,579
2019-07-30	$34.66	$34.96	$33.89	$34.11	$34.11	92,204
2019-07-29	$35.35	$35.45	$34.44	$34.64	$34.64	135,258
2019-07-26	$34.21	$35.41	$34.15	$35.39	$35.39	211,452
2019-07-25	$34.00	$34.38	$33.39	$34.34	$34.34	227,454
2019-07-24	$34.27	$34.56	$33.77	$33.99	$33.99	253,890
2019-07-23	$34.68	$34.75	$34.05	$34.27	$34.27	127,077
2019-07-22	$34.67	$35.21	$34.49	$34.59	$34.59	255,688
2019-07-19	$35.10	$35.14	$34.50	$34.79	$34.79	217,206
2019-07-18	$35.18	$35.18	$34.41	$34.88	$34.88	254,284
2019-07-17	$35.99	$35.99	$34.32	$35.04	$35.04	334,437
2019-07-16	$36.38	$37.06	$35.80	$35.92	$35.92	282,675
2019-07-15	$36.04	$36.96	$36.04	$36.51	$36.51	203,717
2019-07-12	$37.18	$37.37	$36.03	$36.31	$36.31	119,440
2019-07-11	$36.66	$37.68	$36.03	$36.98	$36.98	331,095
2019-07-10	$37.00	$37.76	$36.21	$36.59	$36.59	324,869
2019-07-09	$36.77	$36.80	$35.64	$36.75	$36.75	272,688
2019-07-08	$37.12	$37.50	$36.84	$37.02	$37.02	126,447
2019-07-05	$37.94	$38.08	$36.91	$37.38	$37.38	137,886
2019-07-03	$37.99	$38.09	$37.69	$38.09	$38.09	73,647
2019-07-02	$38.75	$38.75	$37.55	$37.93	$37.93	275,632
2019-07-01	$38.83	$38.88	$37.05	$38.15	$38.15	325,433
2019-06-28	$37.28	$38.65	$36.80	$38.59	$38.59	225,955
2019-06-27	$37.15	$37.57	$36.71	$37.44	$37.44	242,596
2019-06-26	$37.57	$38.09	$37.11	$37.19	$37.19	175,963
2019-06-25	$37.96	$37.97	$36.67	$37.57	$37.57	216,602
2019-06-24	$39.66	$39.99	$37.83	$38.05	$38.05	300,122
2019-06-21	$40.25	$40.25	$39.26	$39.66	$39.66	138,806
2019-06-20	$40.01	$40.44	$39.65	$40.13	$40.13	190,676
2019-06-19	$40.58	$40.58	$39.70	$39.86	$39.86	106,654
2019-06-18	$41.30	$41.93	$40.10	$40.22	$40.22	136,387
2019-06-17	$40.15	$41.34	$39.77	$41.24	$41.24	157,297
2019-06-14	$40.63	$40.63	$39.30	$40.07	$40.07	204,237
2019-06-13	$40.86	$40.95	$40.07	$40.63	$40.63	248,816
2019-06-12	$39.66	$41.08	$39.30	$40.78	$40.78	304,926
2019-06-11	$40.67	$41.49	$39.90	$40.01	$40.01	262,181
2019-06-10	$40.50	$42.44	$39.93	$40.54	$40.54	572,232
2019-06-07	$38.65	$41.75	$37.28	$40.20	$40.20	1,261,537
2019-06-06	$44.71	$44.73	$42.65	$42.73	$42.73	697,899
2019-06-05	$44.23	$44.47	$43.41	$44.33	$44.33	219,200
2019-06-04	$46.26	$46.26	$43.87	$44.39	$44.39	235,511
2019-06-03	$46.30	$47.00	$45.10	$45.37	$45.37	159,227
2019-05-31	$46.56	$47.89	$46.15	$46.64	$46.64	158,920
2019-05-30	$46.85	$48.47	$46.85	$48.30	$48.30	106,537
2019-05-29	$47.18	$47.63	$46.91	$47.16	$47.16	98,935
2019-05-28	$47.86	$48.82	$47.45	$47.65	$47.65	78,369
2019-05-24	$47.48	$48.07	$47.08	$48.01	$48.01	144,763
2019-05-23	$47.26	$47.87	$46.72	$47.25	$47.25	183,374
2019-05-22	$48.17	$48.58	$47.65	$47.95	$47.95	61,004
2019-05-21	$47.50	$48.95	$47.19	$48.36	$48.36	125,501
2019-05-20	$47.74	$48.00	$46.22	$47.55	$47.55	147,467
2019-05-17	$48.32	$48.58	$47.81	$47.98	$47.98	141,994
2019-05-16	$47.76	$49.77	$47.61	$48.90	$48.90	271,690
2019-05-15	$47.81	$48.26	$47.21	$47.79	$47.79	182,284
2019-05-14	$47.80	$49.17	$47.66	$48.36	$48.36	141,228
2019-05-13	$48.07	$48.90	$47.81	$47.81	$47.81	150,333
2019-05-10	$48.82	$50.46	$48.07	$49.16	$49.16	125,339
2019-05-09	$46.01	$50.75	$46.01	$49.10	$49.10	389,579
2019-05-08	$49.00	$49.29	$47.96	$48.23	$48.23	264,977
2019-05-07	$49.85	$49.96	$48.59	$49.21	$49.21	113,690
2019-05-06	$48.92	$50.10	$48.60	$49.97	$49.97	128,372
2019-05-03	$49.77	$50.24	$49.21	$49.71	$49.71	138,837
2019-05-02	$48.62	$50.23	$48.50	$49.43	$49.43	227,958
2019-05-01	$49.50	$49.83	$48.20	$48.85	$48.85	217,628
2019-04-30	$48.91	$49.71	$47.81	$49.58	$49.58	194,221
2019-04-29	$49.84	$50.28	$48.94	$48.99	$48.99	195,368
2019-04-26	$49.81	$49.93	$49.09	$49.59	$49.59	162,652
2019-04-25	$50.72	$51.00	$49.12	$50.08	$50.08	319,033
2019-04-24	$51.90	$52.00	$50.54	$50.74	$50.74	148,751
2019-04-23	$50.74	$51.71	$50.74	$51.67	$51.67	174,573
2019-04-22	$50.74	$51.74	$50.74	$50.89	$50.89	209,885
2019-04-18	$51.00	$51.44	$50.00	$50.72	$50.72	175,215
2019-04-17	$51.08	$51.38	$50.39	$51.06	$51.06	151,585
2019-04-16	$52.14	$52.30	$51.18	$51.26	$51.26	354,717
2019-04-15	$51.95	$52.76	$51.75	$52.03	$52.03	125,229
2019-04-12	$52.49	$52.83	$51.80	$52.00	$52.00	153,291
2019-04-11	$51.25	$53.09	$51.20	$52.17	$52.17	438,522
2019-04-10	$50.78	$51.55	$50.64	$51.43	$51.43	105,484
2019-04-09	$51.39	$51.78	$50.95	$51.04	$51.04	95,158
2019-04-08	$50.18	$52.49	$50.18	$51.38	$51.38	327,240
2019-04-05	$50.40	$50.84	$50.00	$50.26	$50.26	181,051
2019-04-04	$50.70	$50.70	$49.87	$50.35	$50.35	202,760
2019-04-03	$50.42	$50.90	$50.01	$50.68	$50.68	203,325
2019-04-02	$50.15	$50.81	$49.95	$50.43	$50.43	105,732
2019-04-01	$51.17	$51.25	$49.70	$50.15	$50.15	116,296
2019-03-29	$49.65	$51.15	$49.47	$50.57	$50.57	228,682
2019-03-28	$49.54	$50.26	$48.95	$49.66	$49.66	95,801
2019-03-27	$49.51	$50.05	$48.90	$49.35	$49.35	169,251
2019-03-26	$49.41	$50.46	$49.31	$49.50	$49.50	182,760
2019-03-25	$49.29	$50.39	$48.54	$49.05	$49.05	148,762
2019-03-22	$50.49	$51.16	$49.18	$49.45	$49.45	300,854
2019-03-21	$50.99	$51.37	$50.65	$51.21	$51.21	239,477
2019-03-20	$51.05	$51.40	$50.50	$50.98	$50.98	214,618
2019-03-19	$50.65	$51.99	$50.08	$50.94	$50.94	299,925
2019-03-18	$49.58	$50.17	$49.31	$49.92	$49.92	262,961
2019-03-15	$48.50	$49.37	$48.30	$49.24	$49.24	247,249
2019-03-14	$48.61	$48.96	$48.11	$48.35	$48.35	190,480
2019-03-13	$48.24	$49.12	$47.52	$48.60	$48.60	255,819
2019-03-12	$47.60	$48.04	$47.21	$48.00	$48.00	194,711
2019-03-11	$46.18	$47.97	$46.18	$47.49	$47.49	228,161
2019-03-08	$45.83	$46.02	$44.75	$45.93	$45.93	131,940
2019-03-07	$45.84	$46.89	$45.53	$45.92	$45.92	140,780
2019-03-06	$46.62	$46.92	$45.88	$45.97	$45.97	184,651
2019-03-05	$46.95	$46.95	$46.05	$46.38	$46.38	237,047
2019-03-04	$47.80	$48.74	$46.29	$46.95	$46.95	282,097
2019-03-01	$47.91	$48.36	$47.55	$47.75	$47.75	254,633
2019-02-28	$48.44	$49.36	$47.63	$47.90	$47.90	416,446
2019-02-27	$48.00	$49.71	$47.57	$49.32	$49.32	409,672
2019-02-26	$46.64	$48.39	$46.42	$48.10	$48.10	294,410
2019-02-25	$46.14	$46.94	$46.01	$46.83	$46.83	297,176
2019-02-22	$46.51	$47.21	$45.76	$46.36	$46.36	293,855
2019-02-21	$44.42	$46.59	$44.40	$46.52	$46.52	514,061
2019-02-20	$44.96	$45.81	$42.92	$43.65	$43.65	803,280
2019-02-19	$45.00	$45.47	$44.53	$45.10	$45.10	1,045,978
2019-02-15	$43.50	$48.48	$43.50	$44.75	$44.75	3,354,000
2019-02-14	$37.00	$37.42	$36.20	$37.33	$37.33	912,493
2019-02-13	$37.51	$37.52	$36.64	$37.25	$37.25	468,849
2019-02-12	$37.16	$38.08	$37.00	$37.17	$37.17	483,066
2019-02-11	$37.70	$38.03	$37.03	$37.16	$37.16	207,724
2019-02-08	$37.57	$38.52	$37.12	$37.59	$37.59	332,581
2019-02-07	$38.23	$38.56	$37.54	$37.75	$37.75	740,190
2019-02-06	$38.17	$39.06	$38.06	$38.69	$38.69	278,529
2019-02-05	$37.10	$38.29	$36.81	$38.17	$38.17	307,777
2019-02-04	$37.96	$38.38	$36.30	$36.78	$36.78	565,618
2019-02-01	$37.33	$38.39	$37.08	$37.61	$37.61	580,850
2019-01-31	$35.61	$39.60	$35.61	$37.20	$37.20	879,663
2019-01-30	$35.95	$36.16	$35.20	$35.87	$35.87	560,373
2019-01-29	$36.30	$36.50	$35.51	$35.76	$35.76	532,853
2019-01-28	$36.98	$37.30	$35.85	$36.50	$36.50	1,199,371
2019-01-25	$37.39	$37.87	$36.72	$37.30	$37.30	529,139
2019-01-24	$37.66	$38.12	$36.85	$37.39	$37.39	304,411
2019-01-23	$37.80	$38.71	$37.50	$37.73	$37.73	330,692
2019-01-22	$39.87	$39.89	$37.34	$37.92	$37.92	363,549
2019-01-18	$39.64	$40.06	$38.91	$39.50	$39.50	252,327
2019-01-17	$39.05	$39.77	$38.50	$39.16	$39.16	239,503
2019-01-16	$38.15	$39.74	$38.14	$39.01	$39.01	532,953
2019-01-15	$36.06	$38.45	$36.01	$38.00	$38.00	424,227
2019-01-14	$35.72	$37.11	$35.60	$36.08	$36.08	304,449
2019-01-11	$36.53	$36.71	$35.49	$36.09	$36.09	309,910
2019-01-10	$36.58	$37.31	$36.20	$36.69	$36.69	722,646
2019-01-09	$36.00	$37.25	$34.80	$36.61	$36.61	3,654,885
2019-01-08	$39.39	$40.40	$38.42	$38.97	$38.97	411,341
2019-01-07	$37.85	$39.63	$37.85	$39.30	$39.30	406,766
2019-01-04	$38.00	$40.86	$37.36	$38.28	$38.28	573,049
2019-01-03	$37.52	$37.97	$36.54	$37.20	$37.20	388,766
2019-01-02	$36.62	$38.28	$36.17	$37.72	$37.72	547,882
2018-12-31	$35.97	$37.18	$35.58	$37.08	$37.08	232,207
2018-12-28	$35.77	$36.51	$34.94	$36.01	$36.01	128,290
2018-12-27	$35.09	$37.09	$34.61	$35.77	$35.77	419,874
2018-12-26	$33.28	$36.91	$33.03	$35.87	$35.87	600,012
2018-12-24	$31.53	$34.26	$31.35	$33.00	$33.00	305,057
2018-12-21	$32.90	$33.25	$31.48	$32.02	$32.02	586,604
2018-12-20	$33.71	$34.35	$32.19	$32.91	$32.91	347,629
2018-12-19	$33.80	$34.86	$33.09	$33.89	$33.89	296,593
2018-12-18	$33.64	$34.46	$33.31	$34.18	$34.18	600,139
2018-12-17	$35.00	$35.10	$32.88	$33.27	$33.27	589,978
2018-12-14	$35.50	$36.10	$34.87	$35.11	$35.11	577,656
2018-12-13	$37.25	$37.98	$35.05	$35.62	$35.62	369,935
2018-12-12	$39.02	$39.18	$36.63	$37.21	$37.21	373,961
2018-12-11	$40.91	$42.01	$37.40	$38.43	$38.43	759,055
2018-12-10	$40.00	$42.19	$39.23	$40.91	$40.91	822,751
2018-12-07	$39.42	$41.49	$38.92	$40.51	$40.51	1,308,098
2018-12-06	$36.00	$38.59	$35.13	$38.50	$38.50	623,563
2018-12-04	$37.01	$37.55	$36.55	$37.13	$37.13	748,537
2018-12-03	$35.05	$37.08	$34.64	$36.86	$36.86	533,935
2018-11-30	$34.97	$35.41	$34.63	$34.74	$34.74	433,308
2018-11-29	$34.01	$35.36	$34.00	$34.79	$34.79	1,133,891
2018-11-28	$33.75	$34.79	$33.75	$34.39	$34.39	966,918
2018-11-27	$33.93	$34.50	$32.95	$33.24	$33.24	448,810
2018-11-26	$34.91	$34.93	$33.09	$33.82	$33.82	628,458
2018-11-23	$34.04	$34.34	$33.16	$33.72	$33.72	137,379
2018-11-21	$33.66	$34.88	$33.10	$34.04	$34.04	498,005
2018-11-20	$33.98	$34.65	$32.66	$33.23	$33.23	1,483,396
2018-11-19	$37.10	$37.40	$34.66	$34.88	$34.88	560,987
2018-11-16	$38.66	$38.97	$37.29	$37.40	$37.40	449,505
2018-11-15	$39.11	$40.08	$38.32	$38.60	$38.60	1,535,217
2018-11-14	$41.00	$41.22	$39.74	$39.77	$39.77	619,421
2018-11-13	$41.11	$42.70	$40.19	$40.66	$40.66	498,307
2018-11-12	$40.90	$41.95	$39.88	$41.30	$41.30	608,520
2018-11-09	$45.31	$45.31	$39.90	$41.52	$41.52	1,220,225
2018-11-08	$43.09	$47.82	$37.23	$43.43	$43.43	5,357,388
2018-11-07	$60.65	$64.03	$60.18	$62.90	$62.90	338,087
2018-11-06	$59.01	$60.46	$59.00	$59.99	$59.99	164,918
2018-11-05	$62.50	$62.50	$59.19	$59.61	$59.61	237,730
2018-11-02	$63.52	$64.00	$60.52	$62.42	$62.42	114,183
2018-11-01	$62.00	$63.12	$60.66	$63.12	$63.12	91,809
2018-10-31	$60.74	$62.32	$60.74	$61.95	$61.95	97,471
2018-10-30	$56.82	$59.77	$56.48	$59.46	$59.46	214,029
2018-10-29	$59.52	$60.88	$56.30	$57.17	$57.17	80,884
2018-10-26	$59.87	$60.75	$57.70	$58.06	$58.06	154,860
2018-10-25	$59.66	$62.08	$59.62	$61.06	$61.06	159,649
2018-10-24	$61.61	$61.61	$59.36	$59.84	$59.84	193,271
2018-10-23	$61.69	$62.50	$60.79	$61.61	$61.61	145,792
2018-10-22	$61.94	$64.06	$60.55	$63.79	$63.79	100,061
2018-10-19	$64.91	$65.25	$61.20	$61.76	$61.76	237,396
2018-10-18	$65.04	$65.88	$64.10	$64.42	$64.42	141,238
2018-10-17	$64.74	$65.31	$63.83	$65.07	$65.07	117,240
2018-10-16	$62.89	$66.29	$62.89	$64.97	$64.97	205,061
2018-10-15	$61.14	$62.53	$60.50	$62.01	$62.01	109,378
2018-10-12	$60.52	$61.48	$59.28	$61.30	$61.30	367,179
2018-10-11	$58.20	$61.20	$58.00	$59.12	$59.12	444,766
2018-10-10	$63.42	$63.42	$57.68	$59.60	$59.60	562,826
2018-10-09	$66.24	$66.80	$62.81	$63.48	$63.48	242,666
2018-10-08	$67.81	$67.86	$66.12	$66.98	$66.98	223,518
2018-10-05	$67.39	$68.94	$66.21	$68.02	$68.02	200,712
2018-10-04	$69.42	$69.42	$66.65	$67.54	$67.54	128,863
2018-10-03	$67.47	$69.58	$67.37	$69.00	$69.00	124,249
2018-10-02	$68.06	$68.64	$66.96	$67.47	$67.47	341,493
2018-10-01	$69.37	$70.37	$68.23	$68.80	$68.80	302,381
2018-09-28	$70.27	$71.20	$69.50	$69.74	$69.74	130,309
2018-09-27	$70.83	$70.83	$68.66	$70.11	$70.11	284,810
2018-09-26	$73.39	$73.52	$70.43	$70.83	$70.83	191,425
2018-09-25	$70.56	$73.39	$70.36	$72.89	$72.89	146,333
2018-09-24	$69.72	$70.58	$69.14	$70.31	$70.31	317,592
2018-09-21	$70.84	$70.96	$69.67	$69.83	$69.83	161,266
2018-09-20	$68.63	$70.29	$68.63	$70.05	$70.05	192,884
2018-09-19	$69.46	$69.77	$68.51	$68.89	$68.89	156,175
2018-09-18	$70.23	$70.71	$68.92	$69.66	$69.66	375,116
2018-09-17	$69.36	$70.10	$69.01	$69.32	$69.32	270,480
2018-09-14	$69.70	$70.15	$69.40	$69.65	$69.65	128,334
2018-09-13	$70.62	$71.63	$68.58	$69.69	$69.69	171,464
2018-09-12	$68.97	$70.79	$68.49	$70.50	$70.50	125,656
2018-09-11	$68.99	$70.40	$68.39	$68.70	$68.70	177,271
2018-09-10	$67.50	$70.25	$67.09	$69.30	$69.30	166,894
2018-09-07	$66.00	$67.58	$65.48	$67.15	$67.15	188,427
2018-09-06	$63.58	$66.49	$63.04	$66.20	$66.20	301,548
2018-09-05	$63.31	$63.78	$61.70	$63.59	$63.59	260,495
2018-09-04	$61.00	$63.41	$60.97	$62.99	$62.99	168,590
2018-08-31	$61.28	$61.72	$60.73	$61.55	$61.55	481,979
2018-08-30	$63.42	$63.62	$61.99	$62.16	$62.16	162,822
2018-08-29	$63.42	$65.23	$63.31	$63.40	$63.40	326,572
2018-08-28	$60.07	$63.95	$59.99	$63.81	$63.81	599,888
2018-08-27	$60.67	$61.00	$59.98	$60.27	$60.27	646,803
2018-08-24	$59.40	$60.99	$58.90	$60.59	$60.59	312,822
2018-08-23	$58.41	$59.56	$58.41	$59.10	$59.10	105,550
2018-08-22	$58.66	$59.31	$58.30	$58.51	$58.51	220,444
2018-08-21	$58.66	$59.50	$58.42	$58.57	$58.57	162,882
2018-08-20	$58.38	$59.14	$58.02	$58.80	$58.80	200,763
2018-08-17	$58.30	$58.91	$58.13	$58.65	$58.65	125,804
2018-08-16	$58.88	$59.38	$58.32	$58.66	$58.66	201,026
2018-08-15	$58.30	$59.23	$58.03	$58.87	$58.87	151,645
2018-08-14	$58.25	$59.46	$58.16	$59.31	$59.31	211,901
2018-08-13	$58.75	$59.20	$58.23	$58.55	$58.55	343,734
2018-08-10	$58.44	$58.87	$58.05	$58.69	$58.69	162,961
2018-08-09	$56.12	$59.00	$56.06	$58.90	$58.90	335,836
2018-08-08	$56.33	$56.47	$55.87	$56.06	$56.06	207,742
2018-08-07	$57.14	$58.00	$53.51	$56.32	$56.32	1,164,113
2018-08-06	$57.53	$59.12	$57.38	$58.00	$58.00	362,496
2018-08-03	$60.13	$60.85	$57.26	$57.46	$57.46	268,086
2018-08-02	$60.86	$60.93	$59.50	$60.00	$60.00	171,517
2018-08-01	$59.27	$61.25	$59.20	$60.86	$60.86	76,374
2018-07-31	$59.00	$59.58	$58.38	$59.15	$59.15	233,889
2018-07-30	$61.44	$61.44	$58.20	$58.79	$58.79	257,012
2018-07-27	$62.55	$62.69	$60.54	$61.02	$61.02	187,761
2018-07-26	$61.85	$62.18	$61.11	$61.75	$61.75	75,682
2018-07-25	$61.85	$62.55	$61.55	$62.12	$62.12	111,505
2018-07-24	$62.05	$62.30	$61.00	$61.60	$61.60	110,881
2018-07-23	$62.25	$62.44	$60.92	$62.05	$62.05	107,313
2018-07-20	$62.82	$62.82	$61.77	$62.06	$62.06	66,519
2018-07-19	$62.71	$62.96	$62.02	$62.65	$62.65	86,767
2018-07-18	$62.56	$62.84	$61.83	$62.80	$62.80	73,522
2018-07-17	$61.71	$63.27	$61.71	$62.30	$62.30	60,538
2018-07-16	$62.46	$63.19	$61.76	$61.97	$61.97	47,612
2018-07-13	$62.36	$62.78	$61.52	$62.60	$62.60	134,363
2018-07-12	$60.40	$62.80	$60.23	$62.63	$62.63	144,424
2018-07-11	$61.07	$61.71	$60.19	$60.29	$60.29	228,757
2018-07-10	$61.70	$62.35	$61.33	$61.38	$61.38	268,189
2018-07-09	$60.88	$62.41	$60.33	$61.95	$61.95	376,688
2018-07-06	$60.71	$61.31	$60.34	$60.58	$60.58	132,756
2018-07-05	$60.58	$61.20	$60.00	$60.80	$60.80	229,862
2018-07-03	$61.97	$62.36	$60.10	$60.19	$60.19	141,914
2018-07-02	$61.54	$62.97	$60.52	$61.77	$61.77	131,159
2018-06-29	$59.55	$62.93	$59.26	$62.28	$62.28	261,088
2018-06-28	$57.99	$59.30	$57.35	$59.01	$59.01	275,300
2018-06-27	$57.96	$58.70	$55.85	$56.20	$56.20	145,390
2018-06-26	$58.30	$58.75	$57.36	$58.27	$58.27	197,478
2018-06-25	$58.28	$58.48	$56.39	$58.00	$58.00	193,276
2018-06-22	$59.67	$59.76	$57.50	$58.86	$58.86	417,615
2018-06-21	$62.99	$63.17	$59.99	$60.58	$60.58	320,641
2018-06-20	$63.44	$64.55	$62.49	$62.75	$62.75	421,400
2018-06-19	$61.94	$63.70	$60.88	$63.25	$63.25	214,050
2018-06-18	$61.41	$62.79	$61.41	$62.69	$62.69	203,358
2018-06-15	$62.16	$62.62	$60.47	$61.58	$61.58	245,894
2018-06-14	$62.18	$63.61	$61.77	$62.75	$62.75	336,099
2018-06-13	$58.55	$61.67	$58.23	$61.37	$61.37	353,711
2018-06-12	$57.90	$58.78	$57.57	$58.40	$58.40	132,591
2018-06-11	$55.93	$57.84	$55.81	$57.77	$57.77	200,967
2018-06-08	$56.17	$56.74	$55.96	$56.32	$56.32	164,505
2018-06-07	$58.62	$58.62	$55.51	$56.38	$56.38	170,241
2018-06-06	$57.67	$59.24	$57.62	$58.62	$58.62	237,575
2018-06-05	$56.72	$57.56	$56.55	$57.43	$57.43	125,640
2018-06-04	$57.23	$57.47	$56.11	$56.86	$56.86	117,604
2018-06-01	$57.14	$57.90	$56.93	$57.17	$57.17	149,748
2018-05-31	$56.47	$57.61	$56.47	$56.78	$56.78	138,031
2018-05-30	$58.23	$58.23	$55.95	$56.87	$56.87	255,292
2018-05-29	$57.05	$58.23	$57.05	$58.16	$58.16	140,555
2018-05-25	$58.06	$58.49	$57.30	$57.46	$57.46	83,628
2018-05-24	$57.54	$58.25	$56.90	$58.06	$58.06	218,981
2018-05-23	$55.72	$58.07	$54.88	$57.84	$57.84	320,798
2018-05-22	$56.51	$56.51	$55.46	$55.88	$55.88	174,356
2018-05-21	$56.25	$56.65	$55.00	$56.10	$56.10	398,134
2018-05-18	$55.00	$56.62	$54.15	$56.25	$56.25	280,675
2018-05-17	$55.57	$55.57	$54.49	$55.03	$55.03	215,136
2018-05-16	$55.36	$56.78	$54.99	$55.79	$55.79	153,940
2018-05-15	$56.81	$58.11	$54.87	$55.57	$55.57	538,233
2018-05-14	$57.42	$58.23	$56.25	$58.21	$58.21	821,244
2018-05-11	$57.56	$57.90	$51.09	$57.33	$57.33	1,886,257
2018-05-10	$57.12	$59.74	$56.48	$59.57	$59.57	574,058
2018-05-09	$55.86	$57.90	$55.86	$56.90	$56.90	470,548
2018-05-08	$56.25	$58.17	$55.65	$55.81	$55.81	797,567
2018-05-07	$55.16	$56.80	$55.00	$56.57	$56.57	394,313
2018-05-04	$52.36	$54.89	$52.36	$54.65	$54.65	361,729
2018-05-03	$50.16	$52.19	$50.00	$52.14	$52.14	222,910
2018-05-02	$49.76	$50.73	$49.68	$50.23	$50.23	257,243
2018-05-01	$48.64	$50.11	$48.61	$49.88	$49.88	422,050
2018-04-30	$49.74	$50.23	$48.52	$48.80	$48.80	106,404
2018-04-27	$49.02	$49.79	$48.94	$49.56	$49.56	185,069
2018-04-26	$48.00	$49.05	$48.00	$48.89	$48.89	358,554
2018-04-25	$47.60	$47.89	$46.89	$47.81	$47.81	352,772
2018-04-24	$47.65	$48.02	$46.71	$47.55	$47.55	418,530
2018-04-23	$47.57	$47.93	$46.78	$47.43	$47.43	285,526
2018-04-20	$48.61	$48.94	$47.30	$47.59	$47.59	124,887
2018-04-19	$49.57	$49.75	$48.54	$48.61	$48.61	113,392
2018-04-18	$50.26	$50.26	$49.60	$49.71	$49.71	74,854
2018-04-17	$48.50	$50.38	$48.31	$50.09	$50.09	214,605
2018-04-16	$49.10	$49.92	$48.21	$48.80	$48.80	169,557
2018-04-13	$48.61	$49.90	$48.31	$49.03	$49.03	347,259
2018-04-12	$47.18	$48.24	$46.83	$48.10	$48.10	172,714
2018-04-11	$46.68	$47.75	$46.43	$47.14	$47.14	133,126
2018-04-10	$47.01	$47.24	$46.06	$46.90	$46.90	240,888
2018-04-09	$46.70	$47.36	$46.05	$46.82	$46.82	205,245
2018-04-06	$46.46	$47.12	$46.17	$46.70	$46.70	236,271
2018-04-05	$46.04	$47.16	$45.54	$46.98	$46.98	290,675
2018-04-04	$45.17	$46.29	$44.80	$46.03	$46.03	215,393
2018-04-03	$46.15	$46.70	$45.00	$46.11	$46.11	224,035
2018-04-02	$48.40	$48.98	$45.44	$46.04	$46.04	302,044
2018-03-29	$47.49	$48.75	$47.08	$48.12	$48.12	134,633
2018-03-28	$48.21	$48.50	$46.85	$47.12	$47.12	230,652
2018-03-27	$49.97	$49.97	$47.70	$48.21	$48.21	235,127
2018-03-26	$48.94	$50.29	$48.59	$49.60	$49.60	388,637
2018-03-23	$49.96	$49.96	$48.03	$48.52	$48.52	424,796
2018-03-22	$48.40	$49.91	$48.25	$49.22	$49.22	304,860
2018-03-21	$49.97	$50.61	$48.73	$48.93	$48.93	324,713
2018-03-20	$46.92	$49.98	$46.52	$49.39	$49.39	545,525
2018-03-19	$47.00	$47.19	$46.17	$46.77	$46.77	163,709
2018-03-16	$47.86	$47.95	$47.20	$47.20	$47.20	135,563
2018-03-15	$47.00	$47.93	$46.67	$47.86	$47.86	151,798
2018-03-14	$47.00	$47.62	$46.00	$47.00	$47.00	228,098
2018-03-13	$46.59	$47.35	$46.10	$47.00	$47.00	353,361
2018-03-12	$47.70	$48.00	$46.42	$46.54	$46.54	306,871
2018-03-09	$48.15	$48.50	$47.50	$47.57	$47.57	336,766
2018-03-08	$47.66	$48.50	$47.49	$47.95	$47.95	377,184
2018-03-07	$48.00	$48.50	$45.76	$47.42	$47.42	1,658,061
2018-03-06	$51.71	$52.10	$50.00	$50.11	$50.11	265,156
2018-03-05	$50.00	$51.77	$49.62	$51.22	$51.22	418,393
2018-03-02	$48.20	$50.28	$47.80	$50.03	$50.03	355,684
2018-03-01	$47.29	$48.51	$45.75	$48.16	$48.16	668,612
2018-02-28	$44.30	$48.20	$44.27	$47.08	$47.08	690,632
2018-02-27	$43.09	$45.21	$42.61	$44.49	$44.49	393,882
2018-02-26	$42.50	$43.44	$42.27	$43.22	$43.22	128,334
2018-02-23	$41.99	$42.74	$41.34	$42.65	$42.65	108,573
2018-02-22	$42.49	$42.67	$41.79	$41.96	$41.96	129,819
2018-02-21	$42.20	$43.25	$42.13	$42.18	$42.18	252,923
2018-02-20	$41.85	$42.22	$40.50	$42.18	$42.18	258,183
2018-02-16	$41.66	$42.69	$41.50	$42.51	$42.51	285,704
2018-02-15	$42.40	$42.50	$40.59	$42.34	$42.34	270,266
2018-02-14	$43.47	$43.90	$40.44	$42.30	$42.30	611,358
2018-02-13	$37.04	$38.42	$36.80	$38.27	$38.27	264,614
2018-02-12	$36.00	$37.67	$36.00	$37.15	$37.15	152,952
2018-02-09	$36.00	$36.67	$35.46	$35.94	$35.94	241,392
2018-02-08	$36.93	$36.98	$35.84	$36.00	$36.00	154,888
2018-02-07	$37.01	$37.55	$36.73	$36.85	$36.85	115,449
2018-02-06	$36.70	$37.42	$36.01	$37.24	$37.24	136,696
2018-02-05	$37.63	$38.40	$37.25	$37.32	$37.32	145,922
2018-02-02	$38.22	$38.29	$37.50	$38.12	$38.12	96,257
2018-02-01	$38.49	$38.96	$38.20	$38.48	$38.48	58,535
2018-01-31	$38.52	$39.03	$38.30	$38.97	$38.97	81,143
2018-01-30	$38.39	$38.55	$37.88	$38.26	$38.26	116,700
2018-01-29	$39.72	$39.75	$37.87	$38.31	$38.31	211,674
2018-01-26	$37.06	$39.65	$36.92	$39.35	$39.35	436,877
2018-01-25	$38.01	$38.24	$36.63	$37.25	$37.25	561,455
2018-01-24	$39.20	$39.49	$38.64	$38.77	$38.77	271,146
2018-01-23	$38.83	$39.29	$38.75	$39.19	$39.19	97,107
2018-01-22	$39.17	$39.30	$38.38	$38.80	$38.80	165,388
2018-01-19	$39.40	$39.50	$38.92	$39.09	$39.09	84,506
2018-01-18	$39.04	$39.36	$38.75	$39.25	$39.25	84,069
2018-01-17	$38.78	$39.50	$38.51	$39.05	$39.05	185,775
2018-01-16	$40.00	$40.00	$38.21	$38.45	$38.45	216,386
2018-01-12	$39.49	$39.85	$39.30	$39.46	$39.46	136,298
2018-01-11	$39.16	$39.52	$38.17	$39.27	$39.27	210,104
2018-01-10	$40.00	$40.39	$37.12	$38.98	$38.98	624,847
2018-01-09	$41.89	$42.00	$40.17	$40.30	$40.30	341,601
2018-01-08	$42.00	$42.00	$40.52	$41.61	$41.61	521,557
2018-01-05	$39.40	$41.11	$39.21	$40.49	$40.49	615,378
2018-01-04	$38.04	$39.27	$37.90	$39.14	$39.14	269,664
2018-01-03	$37.19	$38.37	$37.10	$38.05	$38.05	402,315
2018-01-02	$37.80	$38.12	$37.07	$37.12	$37.12	254,969
2017-12-29	$36.99	$37.54	$36.72	$37.48	$37.48	142,022
2017-12-28	$36.96	$37.26	$36.71	$36.99	$36.99	121,358
2017-12-27	$37.35	$37.68	$36.83	$37.02	$37.02	133,762
2017-12-26	$37.97	$38.11	$37.26	$37.39	$37.39	142,121
2017-12-22	$37.82	$38.04	$37.36	$37.86	$37.86	150,110
2017-12-21	$38.76	$39.20	$37.89	$38.10	$38.10	223,948
2017-12-20	$38.89	$39.09	$37.93	$38.74	$38.74	150,040
2017-12-19	$38.97	$39.58	$37.33	$38.60	$38.60	225,500
2017-12-18	$40.16	$40.43	$38.61	$38.80	$38.80	219,741
2017-12-15	$40.66	$41.12	$40.08	$40.09	$40.09	132,272
2017-12-14	$41.81	$41.82	$40.62	$40.67	$40.67	134,268
2017-12-13	$41.25	$41.97	$41.23	$41.67	$41.67	98,915
2017-12-12	$41.12	$41.58	$40.50	$41.25	$41.25	147,849
2017-12-11	$41.48	$42.10	$40.67	$40.96	$40.96	117,166
2017-12-08	$40.78	$41.70	$40.78	$41.46	$41.46	162,371
2017-12-07	$39.47	$40.67	$39.41	$40.37	$40.37	165,454
2017-12-06	$38.25	$39.64	$38.22	$39.33	$39.33	130,307
2017-12-05	$38.15	$39.54	$37.78	$38.22	$38.22	288,042
2017-12-04	$40.44	$40.44	$38.08	$38.15	$38.15	517,524
2017-12-01	$40.18	$40.36	$38.82	$39.44	$39.44	402,831
2017-11-30	$40.10	$40.90	$38.70	$39.97	$39.97	337,487
2017-11-29	$41.94	$42.17	$40.12	$40.17	$40.17	223,386
2017-11-28	$42.60	$42.60	$41.61	$41.90	$41.90	277,057
2017-11-27	$43.45	$43.45	$42.33	$42.46	$42.46	180,261
2017-11-24	$43.07	$43.16	$42.62	$42.81	$42.81	137,166
2017-11-22	$43.11	$43.42	$42.66	$42.80	$42.80	288,342
2017-11-21	$42.76	$43.10	$42.56	$42.97	$42.97	262,031
2017-11-20	$45.89	$46.32	$41.93	$42.51	$42.51	801,787
2017-11-17	$40.11	$42.05	$39.70	$41.83	$41.83	1,080,519
2017-11-16	$39.62	$40.40	$38.77	$40.16	$40.16	1,292,853
2017-11-15	$42.24	$42.33	$41.37	$41.80	$41.80	245,765
2017-11-14	$42.89	$43.20	$42.15	$42.69	$42.69	89,751
2017-11-13	$43.75	$44.01	$42.92	$43.20	$43.20	212,419
2017-11-10	$44.08	$45.68	$43.31	$43.63	$43.63	1,228,881
2017-11-09	$44.16	$44.85	$43.51	$44.05	$44.05	541,585
2017-11-08	$43.61	$45.23	$43.41	$44.48	$44.48	123,411
2017-11-07	$44.31	$44.41	$43.35	$43.60	$43.60	299,236
2017-11-06	$42.56	$44.72	$42.45	$44.03	$44.03	312,130
2017-11-03	$42.00	$42.89	$41.02	$42.66	$42.66	106,969
2017-11-02	$41.82	$42.47	$41.28	$42.03	$42.03	43,117
2017-11-01	$41.34	$42.50	$41.08	$42.05	$42.05	98,810
2017-10-31	$41.00	$41.78	$40.98	$41.41	$41.41	51,319
2017-10-30	$40.39	$41.30	$40.25	$40.87	$40.87	126,925
2017-10-27	$41.00	$41.04	$40.40	$40.67	$40.67	81,259
2017-10-26	$40.44	$41.00	$40.44	$40.87	$40.87	59,164
2017-10-25	$41.11	$41.29	$40.00	$40.35	$40.35	167,602
2017-10-24	$41.19	$41.26	$40.55	$41.15	$41.15	72,334
2017-10-23	$40.99	$41.34	$40.51	$41.01	$41.01	94,586
2017-10-20	$41.00	$41.10	$40.45	$41.01	$41.01	26,545
2017-10-19	$41.00	$41.00	$40.47	$40.96	$40.96	24,737
2017-10-18	$40.75	$41.36	$40.11	$41.12	$41.12	77,332
2017-10-17	$40.75	$41.39	$40.33	$40.91	$40.91	56,420
2017-10-16	$40.84	$41.47	$40.75	$41.01	$41.01	57,451
2017-10-13	$40.79	$41.15	$40.47	$40.75	$40.75	56,596
2017-10-12	$40.40	$40.96	$40.25	$40.76	$40.76	57,182
2017-10-11	$40.10	$40.81	$39.71	$40.49	$40.49	68,359
2017-10-10	$40.75	$40.96	$39.92	$40.00	$40.00	30,978
2017-10-09	$40.85	$41.00	$40.45	$40.80	$40.80	29,861
2017-10-06	$40.71	$40.78	$40.45	$40.64	$40.64	22,577
2017-10-05	$40.69	$40.97	$40.01	$40.52	$40.52	11,157
2017-10-04	$40.31	$40.99	$40.01	$40.69	$40.69	104,911
2017-10-03	$40.60	$40.90	$40.12	$40.25	$40.25	60,736
2017-10-02	$40.41	$41.00	$40.01	$40.50	$40.50	59,373
2017-09-29	$40.00	$41.00	$40.00	$40.94	$40.94	164,851
2017-09-28	$39.70	$40.32	$39.21	$40.03	$40.03	108,178
2017-09-27	$39.46	$39.84	$38.73	$39.23	$39.23	71,481
2017-09-26	$39.84	$39.84	$38.82	$39.19	$39.19	78,972
2017-09-25	$40.97	$40.97	$39.15	$39.65	$39.65	74,594
2017-09-22	$40.80	$41.95	$40.50	$41.19	$41.19	113,327
2017-09-21	$39.44	$40.87	$39.15	$40.75	$40.75	168,358
2017-09-20	$39.84	$39.89	$39.18	$39.58	$39.58	28,523
2017-09-19	$38.86	$39.89	$38.86	$39.63	$39.63	47,273
2017-09-18	$39.41	$39.44	$38.60	$38.77	$38.77	87,641
2017-09-15	$39.00	$39.36	$38.63	$39.23	$39.23	67,989
2017-09-14	$38.92	$39.27	$38.77	$38.80	$38.80	10,016
2017-09-13	$39.17	$39.58	$38.85	$38.90	$38.90	14,281
2017-09-12	$39.65	$39.78	$39.16	$39.30	$39.30	28,512
2017-09-11	$39.63	$39.88	$39.39	$39.61	$39.61	64,213
2017-09-08	$39.58	$39.97	$39.03	$39.25	$39.25	32,225
2017-09-07	$39.01	$39.68	$38.95	$39.33	$39.33	30,393
2017-09-06	$39.47	$39.80	$38.67	$38.88	$38.88	46,240
2017-09-05	$39.71	$40.00	$39.06	$39.20	$39.20	74,683
2017-09-01	$39.26	$40.00	$39.03	$39.71	$39.71	89,611
2017-08-31	$38.98	$39.65	$38.98	$39.40	$39.40	84,614
2017-08-30	$38.93	$39.40	$38.85	$39.14	$39.14	128,758
2017-08-29	$38.93	$39.06	$37.90	$38.66	$38.66	251,111
2017-08-28	$38.18	$39.43	$37.53	$38.93	$38.93	140,651
2017-08-25	$38.67	$38.96	$38.05	$38.19	$38.19	84,003
2017-08-24	$38.56	$38.84	$38.04	$38.53	$38.53	39,863
2017-08-23	$38.23	$38.98	$38.19	$38.58	$38.58	54,945
2017-08-22	$37.75	$38.79	$37.30	$38.64	$38.64	76,220
2017-08-21	$38.64	$38.73	$37.26	$37.96	$37.96	139,597
2017-08-18	$39.00	$39.14	$38.16	$38.86	$38.86	107,091
2017-08-17	$39.48	$39.98	$38.74	$38.75	$38.75	97,463
2017-08-16	$38.80	$39.82	$38.63	$39.72	$39.72	135,263
2017-08-15	$38.14	$39.14	$38.11	$38.66	$38.66	95,551
2017-08-14	$37.50	$38.51	$37.21	$38.32	$38.32	254,841
2017-08-11	$37.42	$37.99	$37.19	$37.52	$37.52	67,464
2017-08-10	$37.26	$37.79	$36.86	$37.52	$37.52	563,362
2017-08-09	$37.22	$38.00	$37.11	$37.93	$37.93	222,858
2017-08-08	$38.31	$38.46	$37.22	$37.62	$37.62	105,162
2017-08-07	$39.07	$39.32	$38.11	$38.49	$38.49	88,731
2017-08-04	$36.69	$39.87	$36.11	$38.93	$38.93	153,066
2017-08-03	$37.62	$38.72	$37.62	$38.20	$38.20	112,689
2017-08-02	$37.86	$38.14	$37.27	$37.52	$37.52	261,102
2017-08-01	$38.00	$38.88	$37.34	$37.85	$37.85	241,800
2017-07-31	$37.65	$39.18	$37.12	$37.83	$37.83	186,556
2017-07-28	$38.28	$39.39	$37.43	$37.77	$37.77	176,067
2017-07-27	$39.16	$39.45	$38.00	$38.37	$38.37	153,480
2017-07-26	$38.75	$39.40	$37.80	$39.35	$39.35	72,162
2017-07-25	$38.93	$39.48	$37.65	$38.54	$38.54	21,814
2017-07-24	$38.50	$38.85	$37.85	$38.70	$38.70	32,715
2017-07-21	$38.00	$39.00	$38.00	$38.63	$38.63	108,050
2017-07-20	$38.50	$38.50	$37.18	$38.33	$38.33	133,222
2017-07-19	$38.83	$39.44	$38.82	$39.17	$39.17	24,876
2017-07-18	$38.72	$39.02	$38.23	$38.59	$38.59	50,126
2017-07-17	$38.45	$38.88	$38.25	$38.70	$38.70	54,093
2017-07-14	$38.26	$38.99	$37.91	$38.58	$38.58	45,011
2017-07-13	$38.69	$39.45	$37.02	$38.34	$38.34	135,353
2017-07-12	$37.00	$38.57	$36.44	$38.41	$38.41	174,365
2017-07-11	$35.98	$36.99	$35.98	$36.76	$36.76	161,956
2017-07-10	$35.74	$36.74	$35.55	$36.49	$36.49	138,904
2017-07-07	$34.97	$35.84	$34.63	$35.41	$35.41	143,429
2017-07-06	$35.00	$35.60	$33.82	$34.92	$34.92	166,088
2017-07-05	$34.03	$35.40	$33.73	$34.96	$34.96	72,274
2017-07-03	$35.00	$35.30	$33.67	$34.03	$34.03	71,776
2017-06-30	$34.35	$34.99	$34.20	$34.78	$34.78	44,505
2017-06-29	$35.02	$35.86	$33.93	$34.23	$34.23	153,899
2017-06-28	$35.87	$36.39	$34.90	$35.11	$35.11	36,717
2017-06-27	$34.95	$36.20	$34.70	$34.95	$34.95	55,790
2017-06-26	$36.66	$36.84	$34.73	$35.26	$35.26	119,253
2017-06-23	$36.49	$37.00	$36.30	$36.50	$36.50	50,397
2017-06-22	$36.17	$37.10	$35.52	$36.35	$36.35	95,886
2017-06-21	$36.78	$37.14	$35.92	$36.09	$36.09	189,816
2017-06-20	$37.07	$37.34	$36.02	$36.60	$36.60	206,840
2017-06-19	$36.36	$37.24	$36.33	$37.00	$37.00	280,616
2017-06-16	$35.64	$36.58	$35.56	$36.26	$36.26	107,753
2017-06-15	$35.19	$35.71	$34.75	$35.62	$35.62	189,570
2017-06-14	$35.50	$35.75	$34.75	$35.50	$35.50	178,696
2017-06-13	$34.01	$35.40	$33.84	$34.93	$34.93	145,408
2017-06-12	$35.25	$35.89	$32.00	$33.84	$33.84	346,453
2017-06-09	$35.50	$36.50	$35.31	$36.12	$36.12	558,348
2017-06-08	$34.90	$35.82	$34.57	$35.82	$35.82	76,978
2017-06-07	$35.00	$35.42	$34.52	$34.77	$34.77	52,161
2017-06-06	$34.17	$35.40	$33.81	$34.89	$34.89	89,095
2017-06-05	$33.60	$34.69	$33.56	$34.45	$34.45	100,978
2017-06-02	$32.50	$34.45	$32.36	$33.70	$33.70	228,848
2017-06-01	$32.51	$33.60	$32.00	$32.73	$32.73	154,102
2017-05-31	$33.19	$33.29	$32.50	$32.77	$32.77	88,619
2017-05-30	$33.75	$33.97	$32.40	$33.03	$33.03	88,415
2017-05-26	$34.92	$34.92	$34.11	$34.16	$34.16	98,989
2017-05-25	$33.50	$34.96	$33.48	$34.59	$34.59	712,058
2017-05-24	$32.78	$33.39	$32.40	$33.38	$33.38	115,659
2017-05-23	$31.99	$32.76	$31.38	$32.30	$32.30	161,209
2017-05-22	$31.80	$31.99	$31.27	$31.85	$31.85	121,165
2017-05-19	$32.02	$32.40	$31.73	$32.01	$32.01	102,378
2017-05-18	$31.68	$32.40	$31.51	$32.23	$32.23	105,823
2017-05-17	$32.08	$32.75	$31.40	$32.12	$32.12	101,499
2017-05-16	$32.82	$33.00	$31.58	$32.79	$32.79	85,754
2017-05-15	$32.26	$33.25	$31.78	$33.11	$33.11	114,384
2017-05-12	$30.07	$32.22	$30.07	$31.96	$31.96	397,264
2017-05-11	$31.61	$32.58	$30.52	$31.99	$31.99	147,348
2017-05-10	$30.52	$32.04	$30.52	$31.86	$31.86	122,485
2017-05-09	$30.94	$31.65	$30.50	$30.82	$30.82	168,638
2017-05-08	$31.19	$31.19	$30.08	$30.89	$30.89	107,620
2017-05-05	$30.94	$31.27	$30.85	$31.02	$31.02	94,440
2017-05-04	$31.20	$31.20	$30.30	$30.78	$30.78	114,316
2017-05-03	$31.01	$31.38	$30.56	$30.77	$30.77	74,057
2017-05-02	$30.88	$31.85	$30.51	$30.87	$30.87	52,375
2017-05-01	$30.13	$30.92	$29.91	$30.77	$30.77	80,317
2017-04-28	$30.19	$30.59	$29.58	$29.87	$29.87	69,728
2017-04-27	$29.88	$30.28	$29.60	$29.99	$29.99	57,540
2017-04-26	$30.20	$30.83	$28.92	$29.84	$29.84	69,978
2017-04-25	$30.11	$30.79	$29.58	$30.38	$30.38	108,955
2017-04-24	$29.56	$30.29	$29.56	$30.07	$30.07	39,663
2017-04-21	$30.33	$30.42	$29.28	$29.76	$29.76	158,972
2017-04-20	$30.11	$30.61	$29.55	$30.07	$30.07	70,574
2017-04-19	$29.42	$30.25	$29.24	$29.95	$29.95	75,844
2017-04-18	$29.30	$29.38	$29.00	$29.22	$29.22	66,645
2017-04-17	$29.48	$29.77	$28.77	$29.22	$29.22	219,201
2017-04-13	$29.95	$31.08	$29.60	$29.73	$29.73	56,099
2017-04-12	$31.53	$31.93	$29.63	$30.16	$30.16	119,147
2017-04-11	$31.28	$31.80	$30.80	$31.21	$31.21	105,194
2017-04-10	$30.96	$31.41	$30.81	$31.10	$31.10	165,101
2017-04-07	$30.60	$31.02	$30.32	$30.69	$30.69	113,929
2017-04-06	$30.38	$31.39	$30.14	$30.76	$30.76	161,972
2017-04-05	$30.54	$30.74	$30.24	$30.34	$30.34	198,648
2017-04-04	$30.24	$31.28	$30.01	$30.11	$30.11	215,216
2017-04-03	$29.92	$29.92	$29.12	$29.47	$29.47	126,324
2017-03-31	$29.37	$30.00	$29.31	$29.78	$29.78	113,706
2017-03-30	$28.98	$29.29	$28.69	$29.14	$29.14	64,879
2017-03-29	$28.88	$29.10	$28.28	$28.97	$28.97	88,620
2017-03-28	$27.33	$29.17	$27.33	$28.85	$28.85	200,101
2017-03-27	$28.28	$28.28	$27.13	$27.40	$27.40	209,303
2017-03-24	$28.90	$29.20	$28.26	$28.57	$28.57	103,616
2017-03-23	$29.26	$29.44	$28.76	$28.90	$28.90	79,078
2017-03-22	$29.22	$29.58	$28.75	$29.12	$29.12	197,726
2017-03-21	$29.89	$30.17	$29.04	$29.32	$29.32	246,805
2017-03-20	$30.19	$30.34	$29.70	$29.99	$29.99	100,516
2017-03-17	$29.34	$30.13	$29.10	$30.05	$30.05	299,502
2017-03-16	$30.01	$31.39	$29.01	$29.34	$29.34	2,573,903
2017-03-15	$28.00	$29.18	$27.90	$28.77	$28.77	150,057
2017-03-14	$27.90	$28.41	$26.78	$28.07	$28.07	131,081
2017-03-13	$27.51	$27.97	$27.51	$27.90	$27.90	37,145
2017-03-10	$27.36	$27.89	$26.50	$27.75	$27.75	42,706
2017-03-09	$26.76	$27.37	$26.44	$27.11	$27.11	26,008
2017-03-08	$26.46	$27.90	$26.45	$27.07	$27.07	88,520
2017-03-07	$26.20	$26.42	$25.56	$26.32	$26.32	66,672
2017-03-06	$26.82	$26.92	$26.05	$26.60	$26.60	59,081
2017-03-03	$27.08	$27.40	$26.46	$27.05	$27.05	59,183
2017-03-02	$27.00	$27.67	$26.93	$27.38	$27.38	82,707
2017-03-01	$26.98	$27.69	$26.76	$27.41	$27.41	78,697
2017-02-28	$26.46	$27.16	$26.46	$27.11	$27.11	36,076
2017-02-27	$26.86	$27.18	$26.36	$26.87	$26.87	79,163
2017-02-24	$27.05	$27.20	$26.29	$27.20	$27.20	38,161
2017-02-23	$27.14	$27.17	$26.01	$27.12	$27.12	44,438
2017-02-22	$27.57	$27.57	$26.55	$27.35	$27.35	55,438
2017-02-21	$27.47	$27.81	$27.12	$27.65	$27.65	50,618
2017-02-17	$26.60	$27.86	$26.53	$27.64	$27.64	84,115
2017-02-16	$26.00	$27.00	$25.75	$27.00	$27.00	141,697
2017-02-15	$25.47	$26.50	$24.75	$26.37	$26.37	190,671
2017-02-14	$25.52	$25.89	$24.75	$25.69	$25.69	268,433
2017-02-13	$27.01	$27.01	$25.06	$26.36	$26.36	228,562
2017-02-10	$23.47	$26.90	$23.47	$26.90	$26.90	309,423
2017-02-09	$22.63	$23.19	$22.05	$23.09	$23.09	56,624
2017-02-08	$22.89	$23.00	$22.13	$22.94	$22.94	29,368
2017-02-07	$23.00	$23.40	$22.20	$22.87	$22.87	46,586
2017-02-06	$22.93	$23.00	$22.52	$22.94	$22.94	24,272
2017-02-03	$22.74	$22.93	$22.46	$22.76	$22.76	20,742
2017-02-02	$23.06	$23.06	$22.45	$22.85	$22.85	17,581
2017-02-01	$22.53	$23.35	$22.45	$23.02	$23.02	29,578
2017-01-31	$22.26	$23.00	$22.26	$22.52	$22.52	8,239
2017-01-30	$22.38	$23.48	$22.00	$22.61	$22.61	96,308
2017-01-27	$22.20	$22.78	$21.93	$22.49	$22.49	43,028
2017-01-26	$22.21	$22.45	$21.55	$22.33	$22.33	85,227
2017-01-25	$22.38	$22.68	$21.50	$22.45	$22.45	111,646
2017-01-24	$23.00	$23.35	$21.25	$22.71	$22.71	187,435
2017-01-23	$23.80	$23.82	$22.65	$23.09	$23.09	59,904
2017-01-20	$23.51	$23.98	$23.38	$23.84	$23.84	59,900
2017-01-19	$23.55	$23.79	$23.07	$23.64	$23.64	24,202
2017-01-18	$23.25	$23.97	$23.13	$23.45	$23.45	20,506
2017-01-17	$23.36	$23.49	$23.06	$23.27	$23.27	19,193
2017-01-13	$23.40	$23.89	$23.36	$23.60	$23.60	21,976
2017-01-12	$23.82	$24.05	$23.00	$23.44	$23.44	27,732
2017-01-11	$23.21	$24.49	$23.15	$23.79	$23.79	41,628
2017-01-10	$22.92	$23.57	$22.63	$23.16	$23.16	41,664
2017-01-09	$22.61	$23.41	$22.43	$22.71	$22.71	58,620
2017-01-06	$22.31	$22.75	$22.20	$22.70	$22.70	43,319
2017-01-05	$22.14	$22.90	$22.10	$22.11	$22.11	16,801
2017-01-04	$21.96	$22.62	$21.95	$22.10	$22.10	24,141
2017-01-03	$22.59	$22.59	$21.71	$22.30	$22.30	52,017
2016-12-30	$22.81	$23.26	$22.05	$22.20	$22.20	22,059
2016-12-29	$22.62	$23.40	$22.31	$22.83	$22.83	27,324
2016-12-28	$22.63	$22.75	$22.22	$22.50	$22.50	25,597
2016-12-27	$23.54	$23.54	$22.27	$22.77	$22.77	113,000
2016-12-23	$23.29	$23.60	$23.01	$23.43	$23.43	17,248
2016-12-22	$23.58	$23.67	$23.14	$23.47	$23.47	33,981
2016-12-21	$23.55	$24.35	$23.28	$23.65	$23.65	66,816
2016-12-20	$23.50	$24.54	$23.29	$23.82	$23.82	80,182
2016-12-19	$24.22	$24.81	$23.18	$23.62	$23.62	122,044
2016-12-16	$24.63	$25.25	$22.63	$24.28	$24.28	97,331
2016-12-15	$22.37	$24.30	$21.81	$24.30	$24.30	116,517
2016-12-14	$22.18	$22.40	$21.48	$22.24	$22.24	54,966
2016-12-13	$21.47	$22.40	$21.32	$22.00	$22.00	87,669
2016-12-12	$21.23	$22.50	$21.23	$21.45	$21.45	97,211
2016-12-09	$21.79	$22.12	$21.15	$21.33	$21.33	37,222
2016-12-08	$22.00	$22.30	$21.26	$21.79	$21.79	47,197
2016-12-07	$21.72	$22.37	$21.21	$21.77	$21.77	89,826
2016-12-06	$21.62	$22.10	$21.02	$21.57	$21.57	25,960
2016-12-05	$21.56	$22.37	$21.56	$21.58	$21.58	43,193
2016-12-02	$21.75	$22.54	$21.04	$21.54	$21.54	51,607
2016-12-01	$23.19	$23.19	$21.40	$21.50	$21.50	135,842
2016-11-30	$23.34	$23.69	$23.01	$23.09	$23.09	35,850
2016-11-29	$23.48	$24.00	$23.28	$23.65	$23.65	74,810
2016-11-28	$23.67	$23.87	$23.00	$23.62	$23.62	96,065
2016-11-25	$24.43	$24.59	$23.41	$23.84	$23.84	49,605
2016-11-23	$24.86	$24.86	$24.13	$24.36	$24.36	29,953
2016-11-22	$24.65	$25.04	$24.28	$24.71	$24.71	107,851
2016-11-21	$25.64	$25.84	$24.55	$24.83	$24.83	99,829
2016-11-18	$26.38	$26.38	$25.25	$25.68	$25.68	161,862
2016-11-17	$26.21	$26.72	$25.78	$26.00	$26.00	113,999
2016-11-16	$26.79	$26.79	$25.53	$25.86	$25.86	195,521
2016-11-15	$25.23	$26.33	$24.82	$26.16	$26.16	345,960
2016-11-14	$25.00	$25.41	$24.36	$25.02	$25.02	110,235
2016-11-11	$24.50	$25.00	$22.65	$24.94	$24.94	128,876
2016-11-10	$22.40	$24.42	$22.40	$23.50	$23.50	143,006
2016-11-09	$22.01	$23.12	$21.50	$22.50	$22.50	159,334
2016-11-08	$22.61	$23.74	$22.38	$23.00	$23.00	50,563
2016-11-07	$22.79	$23.15	$22.00	$22.85	$22.85	96,952
2016-11-04	$21.70	$22.57	$21.52	$22.51	$22.51	138,157
2016-11-03	$22.30	$22.34	$21.34	$21.75	$21.75	115,336
2016-11-02	$22.65	$22.95	$21.91	$22.31	$22.31	134,382
2016-11-01	$21.93	$22.00	$21.34	$21.77	$21.77	64,370
2016-10-31	$22.38	$22.69	$21.38	$21.67	$21.67	125,483
2016-10-28	$21.59	$22.48	$21.50	$22.20	$22.20	40,571
2016-10-27	$22.62	$23.35	$21.29	$21.70	$21.70	253,491
2016-10-26	$22.86	$23.49	$22.29	$22.46	$22.46	101,644
2016-10-25	$23.90	$23.90	$22.47	$23.03	$23.03	48,718
2016-10-24	$23.69	$24.06	$23.48	$23.85	$23.85	15,069
2016-10-21	$23.38	$24.20	$23.27	$23.67	$23.67	74,018
2016-10-20	$24.05	$24.05	$23.46	$23.47	$23.47	43,250
2016-10-19	$24.25	$24.46	$23.50	$24.01	$24.01	102,384
2016-10-18	$24.57	$25.00	$24.21	$24.26	$24.26	48,587
2016-10-17	$25.00	$25.00	$24.16	$24.31	$24.31	53,390
2016-10-14	$24.52	$25.25	$24.30	$24.96	$24.96	230,578
2016-10-13	$23.49	$24.95	$23.00	$24.29	$24.29	393,761
2016-10-12	$22.55	$22.70	$22.01	$22.22	$22.22	55,499
2016-10-11	$23.46	$23.75	$21.52	$22.63	$22.63	143,456
2016-10-10	$22.67	$23.45	$22.45	$23.41	$23.41	106,384
2016-10-07	$24.52	$24.52	$22.44	$22.45	$22.45	195,470
2016-10-06	$25.31	$25.43	$24.29	$24.50	$24.50	226,256
2016-10-05	$25.62	$25.72	$25.00	$25.15	$25.15	127,019
2016-10-04	$25.50	$25.99	$25.26	$25.50	$25.50	121,443
2016-10-03	$26.16	$26.51	$25.53	$25.68	$25.68	48,628
2016-09-30	$25.00	$26.31	$24.90	$26.16	$26.16	226,934
2016-09-29	$25.56	$25.85	$25.10	$25.11	$25.11	103,474
2016-09-28	$26.50	$26.93	$25.46	$25.51	$25.51	229,311
2016-09-27	$26.47	$26.80	$25.52	$26.36	$26.36	297,971
2016-09-26	$24.89	$26.88	$24.89	$26.50	$26.50	351,241
2016-09-23	$25.10	$25.32	$24.87	$25.04	$25.04	204,881
2016-09-22	$25.41	$25.80	$24.85	$25.04	$25.04	251,743
2016-09-21	$25.10	$25.62	$24.70	$25.34	$25.34	226,806
2016-09-20	$25.40	$25.70	$25.00	$25.10	$25.10	116,059
2016-09-19	$26.91	$27.13	$25.30	$25.40	$25.40	305,872
2016-09-16	$27.84	$28.00	$26.52	$26.67	$26.67	239,364
2016-09-15	$27.41	$28.20	$26.87	$28.13	$28.13	321,048
2016-09-14	$27.00	$27.98	$26.50	$27.31	$27.31	274,288
2016-09-13	$25.90	$27.14	$25.40	$27.00	$27.00	284,306
2016-09-12	$26.00	$27.23	$25.37	$26.45	$26.45	441,317
2016-09-09	$26.81	$27.22	$26.01	$26.23	$26.23	421,023
2016-09-08	$26.00	$26.77	$25.66	$26.61	$26.61	411,687
2016-09-07	$25.79	$26.34	$25.35	$25.88	$25.88	400,747
2016-09-06	$25.11	$25.68	$24.80	$25.29	$25.29	311,892
2016-09-02	$25.49	$26.33	$24.88	$25.08	$25.08	691,506
2016-09-01	$25.50	$25.79	$24.81	$25.27	$25.27	471,542
2016-08-31	$25.80	$27.00	$25.51	$25.60	$25.60	184,628
2016-08-30	$27.33	$27.70	$25.84	$25.96	$25.96	524,891
2016-08-29	$28.65	$29.63	$27.58	$27.66	$27.66	400,729
2016-08-26	$25.70	$29.28	$25.34	$28.98	$28.98	1,964,328
2016-08-25	$28.79	$30.70	$28.21	$30.18	$30.18	1,203,158
2016-08-24	$29.38	$29.97	$28.27	$28.60	$28.60	396,325
2016-08-23	$29.72	$30.77	$28.27	$29.89	$29.89	470,994
2016-08-22	$28.31	$31.49	$27.68	$29.80	$29.80	1,338,337
2016-08-19	$26.16	$28.76	$25.50	$27.56	$27.56	760,111
2016-08-18	$29.75	$29.75	$25.79	$26.39	$26.39	667,894
2016-08-17	$30.80	$30.80	$28.50	$29.30	$29.30	496,291
2016-08-16	$32.68	$34.49	$30.30	$30.85	$30.85	970,112
2016-08-15	$25.48	$32.89	$25.48	$31.11	$31.11	2,228,016
2016-08-12	$25.10	$25.17	$24.59	$25.11	$25.11	186,555
2016-08-11	$25.15	$25.28	$24.80	$24.96	$24.96	217,080
2016-08-10	$25.25	$25.26	$24.61	$24.87	$24.87	459,681
2016-08-09	$25.39	$25.81	$25.05	$25.40	$25.40	252,319
2016-08-08	$24.84	$25.57	$24.80	$25.12	$25.12	296,838
2016-08-05	$26.00	$26.05	$25.09	$25.62	$25.62	281,444
2016-08-04	$25.50	$25.88	$25.00	$25.78	$25.78	143,061
2016-08-03	$26.21	$26.34	$25.25	$25.52	$25.52	207,560
2016-08-02	$26.04	$26.41	$25.03	$25.85	$25.85	332,613
2016-08-01	$26.51	$27.40	$25.68	$26.02	$26.02	1,008,266
2016-07-29	$27.66	$28.00	$24.26	$25.50	$25.50	5,135,118

Talend SA (TLND) News Headlines

Recent Talend SA (TLND) News

Similar Companies to Talend SA (TLND) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

Talend SA (TLND) Exchange: NASDAQ