Tabula Rasa HealthCare Inc (TRHC) Stock

Data as of May 2, 2025

$10.50 ($0.00) 0.00%

Tabula Rasa HealthCare Inc - Daily Information

Click for more stock information on Tabula Rasa HealthCare Inc.

Daily Information	Data
Date	May 2, 2025
Open	$10.50
Previous Close	$10.50
High	$10.50
Low	$10.50
Adjusted Open	$10.50
Previous Adjusted Close	$10.50
Adjusted High	$10.50
Adjusted Low	$10.50

About Tabula Rasa HealthCare Inc (TRHC)

Tabula Rasa HealthCare Inc. (TRHC) is an innovative technology solutions provider for the elderly and healthcare community, dedicated to optimizing medication safety. Founded in 2008 by Calvin H. Knowlton, PhD, a senior healthcare executive, TRHC has been expanding to offer integrated solutions for senior care providers, hospitals, and healthcare organizations. TRHC's MedWiseTM decision support technology has enabled more than 5,000 senior care home providers, health systems, and payers to reduce hospitalizations and improve quality of life with improved patient communication and medication safety. TRHC has received multiple awards, including the Mobility Tech Zone NFC & Contactless Awards, and At the 2019 Healthcare and Information and Management Systems Societyâs Annual Conference, TRHC was named one of the âTop 25 Technology Companies Caring For Older Adults.â The company also works closely with industry leaders such as Cerner and Navicent Health to create innovative solutions for the senior healthcare industry. By 2020, TRHC had grown to serve over 1,400 senior care utilization organizations, had 81% year-over-year revenue growth and was named by Deloitte as one of the 500 fastest growing companies in North America.

Invest in Tabula Rasa HealthCare Inc (TRHC)

$417 million in distributions.

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Tabula Rasa HealthCare Inc (TRHC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-03	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-11-02	$10.41	$10.50	$10.41	$10.50	$10.50	1,306,793
2023-11-01	$10.44	$10.44	$10.41	$10.41	$10.41	41,647
2023-10-31	$10.41	$10.43	$10.41	$10.43	$10.43	62,071
2023-10-30	$10.40	$10.43	$10.40	$10.41	$10.41	82,920
2023-10-27	$10.39	$10.41	$10.38	$10.41	$10.41	260,403
2023-10-26	$10.38	$10.40	$10.38	$10.38	$10.38	266,885
2023-10-25	$10.39	$10.40	$10.38	$10.39	$10.39	107,287
2023-10-24	$10.38	$10.41	$10.38	$10.39	$10.39	666,878
2023-10-23	$10.39	$10.41	$10.38	$10.38	$10.38	711,932
2023-10-20	$10.40	$10.41	$10.38	$10.39	$10.39	512,549
2023-10-19	$10.40	$10.40	$10.39	$10.39	$10.39	216,692
2023-10-18	$10.40	$10.41	$10.39	$10.40	$10.40	373,740
2023-10-17	$10.39	$10.41	$10.39	$10.40	$10.40	215,320
2023-10-16	$10.40	$10.41	$10.39	$10.39	$10.39	325,403
2023-10-13	$10.42	$10.43	$10.40	$10.40	$10.40	184,365
2023-10-12	$10.41	$10.41	$10.40	$10.41	$10.41	70,349
2023-10-11	$10.38	$10.41	$10.38	$10.40	$10.40	161,972
2023-10-10	$10.38	$10.40	$10.38	$10.38	$10.38	101,698
2023-10-09	$10.38	$10.40	$10.38	$10.38	$10.38	81,430
2023-10-06	$10.38	$10.40	$10.37	$10.40	$10.40	96,057
2023-10-05	$10.38	$10.40	$10.37	$10.38	$10.38	182,938
2023-10-04	$10.36	$10.39	$10.36	$10.38	$10.38	101,060
2023-10-03	$10.36	$10.38	$10.35	$10.37	$10.37	201,874
2023-10-02	$10.34	$10.38	$10.34	$10.37	$10.37	280,886
2023-09-29	$10.31	$10.33	$10.30	$10.31	$10.31	691,481
2023-09-28	$10.33	$10.33	$10.28	$10.31	$10.31	556,250
2023-09-27	$10.32	$10.32	$10.29	$10.30	$10.30	136,438
2023-09-26	$10.30	$10.33	$10.29	$10.30	$10.30	693,159
2023-09-25	$10.31	$10.31	$10.29	$10.30	$10.30	200,216
2023-09-22	$10.31	$10.37	$10.31	$10.31	$10.31	143,628
2023-09-21	$10.31	$10.31	$10.29	$10.31	$10.31	221,760
2023-09-20	$10.30	$10.37	$10.30	$10.32	$10.32	136,157
2023-09-19	$10.31	$10.33	$10.30	$10.31	$10.31	111,425
2023-09-18	$10.31	$10.32	$10.29	$10.31	$10.31	84,435
2023-09-15	$10.29	$10.31	$10.29	$10.30	$10.30	318,855
2023-09-14	$10.30	$10.30	$10.28	$10.29	$10.29	177,038
2023-09-13	$10.30	$10.32	$10.28	$10.28	$10.28	194,441
2023-09-12	$10.28	$10.33	$10.28	$10.33	$10.33	267,997
2023-09-11	$10.29	$10.30	$10.28	$10.28	$10.28	208,536
2023-09-08	$10.27	$10.29	$10.26	$10.28	$10.28	327,835
2023-09-07	$10.28	$10.30	$10.27	$10.29	$10.29	548,413
2023-09-06	$10.27	$10.30	$10.25	$10.28	$10.28	705,918
2023-09-05	$10.26	$10.29	$10.26	$10.27	$10.27	505,380
2023-09-01	$10.28	$10.31	$10.26	$10.26	$10.26	291,907
2023-08-31	$10.29	$10.29	$10.26	$10.27	$10.27	1,572,513
2023-08-30	$10.27	$10.29	$10.27	$10.28	$10.28	274,994
2023-08-29	$10.27	$10.29	$10.26	$10.28	$10.28	2,053,413
2023-08-28	$10.29	$10.30	$10.27	$10.27	$10.27	169,062
2023-08-25	$10.28	$10.29	$10.26	$10.27	$10.27	298,214
2023-08-24	$10.26	$10.30	$10.25	$10.28	$10.28	316,090
2023-08-23	$10.26	$10.31	$10.26	$10.31	$10.31	110,716
2023-08-22	$10.27	$10.28	$10.24	$10.26	$10.26	494,240
2023-08-21	$10.26	$10.29	$10.26	$10.26	$10.26	397,177
2023-08-18	$10.24	$10.28	$10.24	$10.26	$10.26	190,966
2023-08-17	$10.26	$10.28	$10.24	$10.26	$10.26	364,115
2023-08-16	$10.25	$10.28	$10.24	$10.26	$10.26	406,542
2023-08-15	$10.25	$10.28	$10.24	$10.25	$10.25	292,089
2023-08-14	$10.28	$10.30	$10.24	$10.25	$10.25	511,934
2023-08-11	$10.24	$10.35	$10.24	$10.28	$10.28	459,407
2023-08-10	$10.24	$10.27	$10.21	$10.25	$10.25	615,230
2023-08-09	$10.25	$10.26	$10.21	$10.22	$10.22	1,653,505
2023-08-08	$10.22	$10.25	$10.20	$10.24	$10.24	1,148,077
2023-08-07	$10.31	$10.37	$10.20	$10.22	$10.22	5,474,642
2023-08-04	$7.98	$8.07	$7.75	$7.83	$7.83	49,074
2023-08-03	$7.65	$8.18	$7.50	$7.88	$7.88	55,734
2023-08-02	$7.68	$7.87	$7.57	$7.78	$7.78	42,284
2023-08-01	$8.03	$8.17	$7.76	$7.77	$7.77	62,765
2023-07-31	$7.87	$8.16	$7.80	$8.03	$8.03	171,834
2023-07-28	$7.72	$7.99	$7.72	$7.87	$7.87	38,118
2023-07-27	$8.20	$8.30	$7.66	$7.66	$7.66	36,912
2023-07-26	$8.35	$8.53	$8.10	$8.11	$8.11	60,436
2023-07-25	$8.12	$8.67	$8.12	$8.35	$8.35	164,232
2023-07-24	$8.78	$8.78	$8.02	$8.16	$8.16	94,733
2023-07-21	$8.57	$8.95	$8.41	$8.75	$8.75	62,821
2023-07-20	$8.52	$8.84	$8.47	$8.56	$8.56	37,672
2023-07-19	$8.81	$9.09	$8.55	$8.55	$8.55	60,144
2023-07-18	$8.73	$9.04	$8.54	$8.74	$8.74	87,700
2023-07-17	$8.19	$9.12	$8.14	$8.81	$8.81	156,964
2023-07-14	$8.48	$8.57	$8.05	$8.14	$8.14	124,101
2023-07-13	$8.45	$8.89	$8.38	$8.50	$8.50	89,516
2023-07-12	$8.81	$8.81	$8.36	$8.43	$8.43	174,912
2023-07-11	$8.33	$8.79	$8.28	$8.63	$8.63	113,073
2023-07-10	$7.81	$8.52	$7.81	$8.34	$8.34	85,890
2023-07-07	$8.18	$8.27	$7.80	$7.81	$7.81	38,260
2023-07-06	$8.14	$8.25	$7.92	$8.07	$8.07	79,057
2023-07-05	$7.90	$8.49	$7.86	$8.22	$8.22	90,857
2023-07-03	$8.04	$8.10	$7.50	$7.93	$7.93	100,640
2023-06-30	$7.77	$8.78	$7.75	$8.25	$8.25	729,587
2023-06-29	$7.69	$8.12	$7.58	$7.76	$7.76	106,043
2023-06-28	$7.45	$8.15	$7.41	$7.69	$7.69	99,262
2023-06-27	$7.13	$7.63	$7.13	$7.49	$7.49	100,467
2023-06-26	$6.90	$7.41	$6.60	$7.10	$7.10	129,370
2023-06-23	$7.05	$7.29	$6.75	$6.83	$6.83	67,803
2023-06-22	$7.12	$7.25	$6.63	$7.17	$7.17	64,560
2023-06-21	$7.16	$7.42	$7.00	$7.13	$7.13	138,909
2023-06-20	$7.31	$7.45	$7.04	$7.18	$7.18	65,394
2023-06-16	$7.00	$7.47	$6.93	$7.33	$7.33	118,664
2023-06-15	$7.44	$7.68	$7.15	$7.18	$7.18	121,006
2023-06-14	$7.33	$7.57	$7.21	$7.43	$7.43	86,124
2023-06-13	$7.60	$7.94	$7.30	$7.31	$7.31	198,504
2023-06-12	$7.01	$8.16	$7.01	$7.60	$7.60	325,902
2023-06-09	$6.44	$7.05	$6.34	$6.90	$6.90	362,937
2023-06-08	$6.04	$6.46	$6.04	$6.40	$6.40	187,281
2023-06-07	$5.99	$6.17	$5.99	$6.06	$6.06	179,432
2023-06-06	$5.86	$6.10	$5.84	$6.02	$6.02	266,219
2023-06-05	$5.63	$5.99	$5.52	$5.83	$5.83	347,840
2023-06-02	$5.45	$5.64	$5.44	$5.57	$5.57	740,590
2023-06-01	$5.32	$5.53	$5.26	$5.44	$5.44	317,389
2023-05-31	$5.33	$5.53	$5.27	$5.31	$5.31	51,370
2023-05-30	$5.24	$5.48	$5.21	$5.35	$5.35	253,188
2023-05-26	$5.21	$5.45	$5.18	$5.31	$5.31	174,900
2023-05-25	$5.34	$5.36	$5.04	$5.19	$5.19	208,734
2023-05-24	$5.58	$5.64	$5.25	$5.40	$5.40	58,243
2023-05-23	$5.80	$5.97	$5.54	$5.59	$5.59	27,014
2023-05-22	$5.94	$6.17	$5.83	$5.86	$5.86	64,374
2023-05-19	$5.98	$6.07	$5.64	$5.98	$5.98	524,641
2023-05-18	$5.99	$6.23	$5.70	$5.96	$5.96	22,208
2023-05-17	$5.71	$6.01	$5.71	$5.99	$5.99	17,691
2023-05-16	$5.92	$6.06	$5.72	$5.89	$5.89	35,682
2023-05-15	$5.96	$6.05	$5.93	$5.94	$5.94	38,572
2023-05-12	$5.89	$6.10	$5.89	$5.97	$5.97	130,323
2023-05-11	$6.00	$6.20	$5.81	$5.97	$5.97	103,751
2023-05-10	$5.80	$6.16	$5.72	$6.00	$6.00	473,790
2023-05-09	$5.71	$5.71	$5.10	$5.52	$5.52	58,919
2023-05-08	$5.30	$5.37	$5.05	$5.26	$5.26	48,485
2023-05-05	$5.61	$5.61	$5.23	$5.35	$5.35	30,442
2023-05-04	$5.55	$5.55	$5.26	$5.38	$5.38	36,606
2023-05-03	$5.62	$5.72	$5.44	$5.59	$5.59	40,050
2023-05-02	$5.47	$5.80	$5.39	$5.54	$5.54	168,017
2023-05-01	$5.49	$5.72	$5.44	$5.50	$5.50	63,293
2023-04-28	$5.23	$5.50	$5.19	$5.42	$5.42	86,318
2023-04-27	$5.32	$5.32	$5.04	$5.24	$5.24	43,790
2023-04-26	$5.06	$5.30	$4.99	$5.26	$5.26	57,472
2023-04-25	$5.34	$5.34	$4.86	$5.11	$5.11	112,427
2023-04-24	$5.39	$5.50	$5.23	$5.38	$5.38	40,924
2023-04-21	$5.39	$5.39	$5.16	$5.35	$5.35	53,305
2023-04-20	$5.18	$5.33	$5.17	$5.29	$5.29	85,759
2023-04-19	$5.33	$5.33	$5.19	$5.28	$5.28	50,703
2023-04-18	$5.35	$5.56	$5.22	$5.33	$5.33	156,847
2023-04-17	$5.51	$5.57	$5.30	$5.42	$5.42	98,645
2023-04-14	$5.84	$5.96	$5.34	$5.50	$5.50	291,199
2023-04-13	$5.24	$5.67	$5.21	$5.32	$5.32	81,871
2023-04-12	$5.18	$5.27	$5.11	$5.21	$5.21	115,070
2023-04-11	$5.73	$5.91	$5.30	$5.36	$5.36	135,605
2023-04-10	$5.33	$5.80	$5.20	$5.73	$5.73	113,684
2023-04-06	$5.29	$5.50	$5.20	$5.28	$5.28	1,006,536
2023-04-05	$5.25	$5.64	$4.87	$5.28	$5.28	257,216
2023-04-04	$5.46	$5.46	$5.10	$5.25	$5.25	121,659
2023-04-03	$5.59	$5.69	$5.44	$5.51	$5.51	46,588
2023-03-31	$5.13	$5.76	$5.09	$5.59	$5.59	84,280
2023-03-30	$5.19	$5.28	$4.87	$5.20	$5.20	39,423
2023-03-29	$4.91	$5.08	$4.81	$5.05	$5.05	50,607
2023-03-28	$4.97	$5.09	$4.80	$4.99	$4.99	29,279
2023-03-27	$5.00	$5.19	$4.80	$5.01	$5.01	30,709
2023-03-24	$5.01	$5.15	$4.83	$5.00	$5.00	525,115
2023-03-23	$5.36	$5.37	$5.10	$5.16	$5.16	93,564
2023-03-22	$5.59	$5.61	$5.07	$5.28	$5.28	149,188
2023-03-21	$5.57	$5.65	$5.33	$5.57	$5.57	29,124
2023-03-20	$5.49	$5.68	$5.49	$5.58	$5.58	70,533
2023-03-17	$5.71	$5.77	$5.38	$5.50	$5.50	268,909
2023-03-16	$5.68	$5.76	$5.57	$5.73	$5.73	58,768
2023-03-15	$5.67	$5.89	$5.65	$5.68	$5.68	57,506
2023-03-14	$5.78	$5.86	$5.69	$5.80	$5.80	39,089
2023-03-13	$5.49	$5.84	$5.46	$5.75	$5.75	43,472
2023-03-10	$5.77	$5.77	$5.37	$5.51	$5.51	127,758
2023-03-09	$5.96	$5.96	$5.76	$5.87	$5.87	100,858
2023-03-08	$6.00	$6.14	$6.00	$6.02	$6.02	82,328
2023-03-07	$5.51	$6.62	$5.43	$6.28	$6.28	213,531
2023-03-06	$6.35	$6.49	$6.10	$6.45	$6.45	65,141
2023-03-03	$6.19	$6.40	$6.02	$6.25	$6.25	103,140
2023-03-02	$5.93	$6.11	$5.74	$6.11	$6.11	65,622
2023-03-01	$6.58	$6.69	$5.98	$6.05	$6.05	34,755
2023-02-28	$6.23	$6.57	$6.08	$6.51	$6.51	75,124
2023-02-27	$6.14	$6.28	$5.93	$6.28	$6.28	45,102
2023-02-24	$5.89	$6.15	$5.80	$6.07	$6.07	21,824
2023-02-23	$5.79	$5.96	$5.75	$5.89	$5.89	46,606
2023-02-22	$6.35	$6.36	$5.77	$5.86	$5.86	150,352
2023-02-21	$6.09	$6.42	$6.05	$6.36	$6.36	47,072
2023-02-17	$6.30	$6.30	$5.96	$6.16	$6.16	34,426
2023-02-16	$6.26	$6.50	$6.11	$6.26	$6.26	46,769
2023-02-15	$6.06	$6.30	$5.95	$6.30	$6.30	25,894
2023-02-14	$6.06	$6.30	$5.98	$6.07	$6.07	51,758
2023-02-13	$6.11	$6.18	$5.93	$6.17	$6.17	28,778
2023-02-10	$6.00	$6.22	$5.90	$6.08	$6.08	67,034
2023-02-09	$6.16	$6.17	$5.95	$6.06	$6.06	21,261
2023-02-08	$6.10	$6.23	$5.99	$6.12	$6.12	26,904
2023-02-07	$6.36	$6.44	$5.80	$6.10	$6.10	62,649
2023-02-06	$6.21	$6.33	$6.02	$6.30	$6.30	63,907
2023-02-03	$5.88	$6.21	$5.66	$6.20	$6.20	77,401
2023-02-02	$6.02	$6.19	$5.87	$5.90	$5.90	30,872
2023-02-01	$6.14	$6.14	$5.71	$6.04	$6.04	26,920
2023-01-31	$5.99	$6.39	$5.92	$6.07	$6.07	68,395
2023-01-30	$5.98	$6.14	$5.98	$6.02	$6.02	15,216
2023-01-27	$5.93	$6.03	$5.90	$6.01	$6.01	48,236
2023-01-26	$6.07	$6.19	$5.80	$5.97	$5.97	32,739
2023-01-25	$6.32	$6.40	$5.91	$6.00	$6.00	41,408
2023-01-24	$6.20	$6.52	$6.13	$6.33	$6.33	58,738
2023-01-23	$6.06	$6.20	$5.91	$6.13	$6.13	56,781
2023-01-20	$6.00	$6.04	$5.85	$5.97	$5.97	141,966
2023-01-19	$5.17	$6.24	$5.12	$6.01	$6.01	345,455
2023-01-18	$5.65	$5.73	$5.15	$5.17	$5.17	195,889
2023-01-17	$5.05	$5.92	$5.05	$5.60	$5.60	368,424
2023-01-13	$4.91	$5.03	$4.82	$4.91	$4.91	37,253
2023-01-12	$4.99	$5.25	$4.78	$5.02	$5.02	97,513
2023-01-11	$4.92	$5.04	$4.62	$4.95	$4.95	120,125
2023-01-10	$4.68	$5.09	$4.68	$4.93	$4.93	50,900
2023-01-09	$4.84	$4.98	$4.62	$4.79	$4.79	32,417
2023-01-06	$4.59	$4.81	$4.37	$4.78	$4.78	79,642
2023-01-05	$4.67	$4.72	$4.60	$4.64	$4.64	38,616
2023-01-04	$4.80	$4.81	$4.65	$4.70	$4.70	34,950
2023-01-03	$4.91	$5.00	$4.61	$4.71	$4.71	40,510
2022-12-30	$4.68	$5.02	$4.61	$4.95	$4.95	71,232
2022-12-29	$4.67	$4.79	$4.54	$4.73	$4.73	101,578
2022-12-28	$4.57	$4.65	$4.52	$4.62	$4.62	68,964
2022-12-27	$4.52	$4.68	$4.28	$4.62	$4.62	62,127
2022-12-23	$4.52	$4.65	$4.46	$4.57	$4.57	36,325
2022-12-22	$4.46	$4.75	$4.28	$4.52	$4.52	62,073
2022-12-21	$4.42	$4.56	$4.27	$4.48	$4.48	47,066
2022-12-20	$4.33	$4.49	$4.15	$4.39	$4.39	76,283
2022-12-19	$4.47	$4.50	$4.26	$4.39	$4.39	69,566
2022-12-16	$4.48	$4.58	$4.35	$4.46	$4.46	70,393
2022-12-15	$4.47	$4.78	$4.47	$4.54	$4.54	76,663
2022-12-14	$4.34	$4.80	$4.11	$4.59	$4.59	539,753
2022-12-13	$4.50	$4.64	$4.31	$4.37	$4.37	169,995
2022-12-12	$4.27	$4.47	$3.97	$4.44	$4.44	99,804
2022-12-09	$4.42	$4.43	$4.14	$4.31	$4.31	30,830
2022-12-08	$4.33	$4.40	$4.20	$4.40	$4.40	82,291
2022-12-07	$4.32	$4.44	$4.24	$4.29	$4.29	39,866
2022-12-06	$4.38	$4.50	$4.35	$4.38	$4.38	20,375
2022-12-05	$4.44	$4.48	$4.27	$4.40	$4.40	84,202
2022-12-02	$4.36	$4.61	$4.28	$4.38	$4.38	89,286
2022-12-01	$4.22	$4.58	$4.22	$4.49	$4.49	202,666
2022-11-30	$3.73	$4.79	$3.73	$4.50	$4.50	253,018
2022-11-29	$3.75	$3.90	$3.67	$3.79	$3.79	69,015
2022-11-28	$3.69	$3.89	$3.51	$3.79	$3.79	207,567
2022-11-25	$3.79	$3.88	$3.57	$3.77	$3.77	33,345
2022-11-23	$3.82	$4.15	$3.75	$3.84	$3.84	115,910
2022-11-22	$3.85	$3.91	$3.67	$3.82	$3.82	65,857
2022-11-21	$3.82	$3.86	$3.54	$3.86	$3.86	239,188
2022-11-18	$3.68	$3.79	$3.36	$3.72	$3.72	127,101
2022-11-17	$3.64	$3.77	$3.56	$3.68	$3.68	80,288
2022-11-16	$3.67	$3.80	$3.59	$3.78	$3.78	57,486
2022-11-15	$3.91	$3.97	$3.73	$3.78	$3.78	74,444
2022-11-14	$3.91	$4.00	$3.59	$3.83	$3.83	116,096
2022-11-11	$3.74	$4.12	$3.71	$3.96	$3.96	79,315
2022-11-10	$3.35	$3.74	$3.35	$3.69	$3.69	111,376
2022-11-09	$3.51	$3.69	$3.15	$3.19	$3.19	107,731
2022-11-08	$3.61	$3.69	$3.50	$3.54	$3.54	98,016
2022-11-07	$3.46	$3.54	$3.41	$3.53	$3.53	66,275
2022-11-04	$3.45	$3.96	$3.41	$3.46	$3.46	95,474
2022-11-03	$3.56	$3.71	$3.43	$3.45	$3.45	74,103
2022-11-02	$3.84	$3.89	$3.65	$3.67	$3.67	52,258
2022-11-01	$3.91	$3.98	$3.62	$3.91	$3.91	95,233
2022-10-31	$3.60	$3.95	$3.54	$3.92	$3.92	86,340
2022-10-28	$3.49	$3.63	$3.43	$3.58	$3.58	126,147
2022-10-27	$3.55	$3.63	$3.44	$3.52	$3.52	91,731
2022-10-26	$3.55	$3.80	$3.40	$3.50	$3.50	108,368
2022-10-25	$3.46	$3.56	$3.24	$3.52	$3.52	50,575
2022-10-24	$3.55	$3.55	$3.40	$3.46	$3.46	71,074
2022-10-21	$3.80	$3.87	$3.41	$3.51	$3.51	82,790
2022-10-20	$3.98	$4.03	$3.83	$3.86	$3.86	48,621
2022-10-19	$4.40	$4.40	$3.88	$3.95	$3.95	80,674
2022-10-18	$4.43	$4.52	$4.38	$4.39	$4.39	59,504
2022-10-17	$4.39	$4.48	$4.27	$4.36	$4.36	81,451
2022-10-14	$4.42	$4.48	$4.18	$4.32	$4.32	102,627
2022-10-13	$4.46	$4.50	$4.30	$4.44	$4.44	123,304
2022-10-12	$4.47	$4.57	$4.26	$4.44	$4.44	42,843
2022-10-11	$4.47	$4.67	$4.34	$4.50	$4.50	67,067
2022-10-10	$4.45	$4.52	$4.33	$4.47	$4.47	71,141
2022-10-07	$4.51	$4.55	$4.38	$4.53	$4.53	89,717
2022-10-06	$4.58	$4.63	$4.44	$4.54	$4.54	79,567
2022-10-05	$4.59	$4.69	$4.41	$4.60	$4.60	54,117
2022-10-04	$4.49	$4.89	$4.49	$4.70	$4.70	100,351
2022-10-03	$4.83	$4.91	$4.55	$4.57	$4.57	66,459
2022-09-30	$4.38	$4.81	$4.38	$4.80	$4.80	215,597
2022-09-29	$4.53	$4.64	$4.42	$4.60	$4.60	105,049
2022-09-28	$4.26	$4.58	$4.26	$4.56	$4.56	96,867
2022-09-27	$4.29	$4.47	$4.25	$4.29	$4.29	72,188
2022-09-26	$4.39	$4.49	$4.24	$4.28	$4.28	127,618
2022-09-23	$4.40	$4.54	$4.29	$4.41	$4.41	72,569
2022-09-22	$4.67	$4.67	$4.46	$4.51	$4.51	107,601
2022-09-21	$4.95	$5.03	$4.63	$4.68	$4.68	82,549
2022-09-20	$4.94	$5.11	$4.81	$4.91	$4.91	136,844
2022-09-19	$4.78	$5.04	$4.62	$5.04	$5.04	123,985
2022-09-16	$4.82	$4.90	$4.58	$4.80	$4.80	418,040
2022-09-15	$4.86	$4.98	$4.74	$4.82	$4.82	100,453
2022-09-14	$4.48	$4.90	$4.39	$4.90	$4.90	184,202
2022-09-13	$4.45	$4.58	$4.28	$4.55	$4.55	128,394
2022-09-12	$4.55	$4.81	$4.44	$4.63	$4.63	92,715
2022-09-09	$4.60	$4.79	$4.50	$4.59	$4.59	148,351
2022-09-08	$4.47	$4.69	$4.47	$4.61	$4.61	107,231
2022-09-07	$4.54	$4.55	$4.30	$4.47	$4.47	136,773
2022-09-06	$4.76	$4.76	$4.51	$4.61	$4.61	94,126
2022-09-02	$4.69	$4.85	$4.59	$4.79	$4.79	140,870
2022-09-01	$4.75	$4.78	$4.51	$4.70	$4.70	128,399
2022-08-31	$4.61	$4.90	$4.52	$4.85	$4.85	155,316
2022-08-30	$4.91	$4.97	$4.53	$4.60	$4.60	252,176
2022-08-29	$4.94	$5.02	$4.79	$4.93	$4.93	122,163
2022-08-26	$5.25	$5.25	$4.97	$5.04	$5.04	175,606
2022-08-25	$5.33	$5.48	$4.99	$5.16	$5.16	167,789
2022-08-24	$4.97	$5.40	$4.89	$5.26	$5.26	164,481
2022-08-23	$5.03	$5.07	$4.87	$4.95	$4.95	117,651
2022-08-22	$5.07	$5.15	$4.92	$5.01	$5.01	220,238
2022-08-19	$5.16	$5.24	$4.96	$5.16	$5.16	236,994
2022-08-18	$5.26	$5.33	$5.10	$5.27	$5.27	191,045
2022-08-17	$5.11	$5.64	$5.05	$5.28	$5.28	370,454
2022-08-16	$5.29	$5.30	$4.96	$5.17	$5.17	397,840
2022-08-15	$5.26	$5.33	$4.95	$5.31	$5.31	430,806
2022-08-12	$5.15	$5.51	$5.03	$5.36	$5.36	467,538
2022-08-11	$5.14	$5.30	$4.93	$5.09	$5.09	493,457
2022-08-10	$5.24	$5.30	$4.82	$5.08	$5.08	542,730
2022-08-09	$5.08	$5.20	$4.83	$5.07	$5.07	504,562
2022-08-08	$5.54	$5.71	$4.94	$5.17	$5.17	983,720
2022-08-05	$4.06	$5.45	$4.06	$5.17	$5.17	1,510,868
2022-08-04	$4.27	$4.40	$4.12	$4.38	$4.38	482,396
2022-08-03	$3.68	$4.44	$3.61	$4.33	$4.33	667,115
2022-08-02	$3.73	$3.77	$3.50	$3.76	$3.76	877,720
2022-08-01	$4.30	$4.30	$3.71	$3.79	$3.79	1,175,742
2022-07-29	$4.56	$4.96	$4.36	$4.45	$4.45	787,050
2022-07-28	$4.20	$4.60	$4.15	$4.57	$4.57	768,224
2022-07-27	$4.13	$4.46	$4.00	$4.18	$4.18	646,967
2022-07-26	$4.60	$4.64	$3.92	$4.17	$4.17	992,514
2022-07-25	$4.10	$4.52	$3.87	$4.40	$4.40	2,130,781
2022-07-22	$4.07	$5.04	$3.73	$4.31	$4.31	17,552,030
2022-07-21	$2.99	$4.70	$2.91	$4.07	$4.07	39,138,881
2022-07-20	$2.52	$2.67	$2.52	$2.60	$2.60	254,790
2022-07-19	$2.78	$2.83	$2.57	$2.61	$2.61	199,979
2022-07-18	$2.61	$2.78	$2.59	$2.68	$2.68	330,795
2022-07-15	$2.39	$2.57	$2.38	$2.55	$2.55	186,170
2022-07-14	$2.38	$2.43	$2.36	$2.40	$2.40	180,007
2022-07-13	$2.38	$2.50	$2.33	$2.41	$2.41	252,053
2022-07-12	$2.54	$2.55	$2.43	$2.45	$2.45	260,651
2022-07-11	$2.62	$2.63	$2.47	$2.49	$2.49	202,167
2022-07-08	$2.88	$2.99	$2.53	$2.60	$2.60	314,911
2022-07-07	$2.59	$2.92	$2.53	$2.88	$2.88	237,929
2022-07-06	$2.80	$2.98	$2.56	$2.56	$2.56	258,982
2022-07-05	$2.53	$2.77	$2.45	$2.75	$2.75	270,283
2022-07-01	$2.54	$2.63	$2.49	$2.59	$2.59	417,954
2022-06-30	$2.62	$2.67	$2.33	$2.57	$2.57	487,301
2022-06-29	$3.17	$3.17	$2.59	$2.71	$2.71	269,403
2022-06-28	$3.14	$3.29	$3.10	$3.16	$3.16	304,512
2022-06-27	$3.27	$3.28	$3.10	$3.17	$3.17	219,869
2022-06-24	$3.35	$3.47	$3.14	$3.23	$3.23	2,953,558
2022-06-23	$2.96	$3.37	$2.93	$3.33	$3.33	561,384
2022-06-22	$2.80	$3.07	$2.75	$2.96	$2.96	765,051
2022-06-21	$2.69	$4.00	$2.44	$3.09	$3.09	12,876,409
2022-06-17	$2.87	$2.99	$2.42	$2.42	$2.42	753,663
2022-06-16	$2.94	$3.08	$2.65	$2.87	$2.87	332,579
2022-06-15	$3.08	$3.26	$2.90	$3.07	$3.07	427,795
2022-06-14	$3.34	$3.40	$3.01	$3.01	$3.01	326,295
2022-06-13	$3.40	$3.50	$3.12	$3.30	$3.30	264,842
2022-06-10	$3.74	$3.74	$3.48	$3.60	$3.60	263,944
2022-06-09	$3.79	$3.97	$3.53	$3.86	$3.86	446,541
2022-06-08	$3.77	$4.14	$3.73	$3.80	$3.80	259,417
2022-06-07	$3.35	$3.90	$3.28	$3.80	$3.80	419,866
2022-06-06	$3.33	$3.55	$3.21	$3.47	$3.47	263,745
2022-06-03	$3.03	$3.34	$3.00	$3.32	$3.32	312,450
2022-06-02	$3.02	$3.18	$2.97	$3.11	$3.11	338,626
2022-06-01	$3.66	$3.80	$3.00	$3.05	$3.05	378,986
2022-05-31	$3.82	$4.01	$3.64	$3.64	$3.64	948,710
2022-05-27	$3.29	$3.93	$3.19	$3.86	$3.86	573,365
2022-05-26	$3.22	$3.29	$3.03	$3.26	$3.26	755,040
2022-05-25	$3.03	$3.32	$2.95	$3.25	$3.25	541,978
2022-05-24	$2.74	$3.12	$2.57	$3.12	$3.12	700,206
2022-05-23	$2.25	$2.87	$2.09	$2.86	$2.86	1,283,767
2022-05-20	$2.69	$2.75	$2.16	$2.30	$2.30	1,148,962
2022-05-19	$2.87	$2.89	$2.53	$2.67	$2.67	969,522
2022-05-18	$3.12	$3.18	$2.80	$2.81	$2.81	263,083
2022-05-17	$3.26	$3.26	$3.03	$3.17	$3.17	320,710
2022-05-16	$3.51	$3.56	$3.19	$3.24	$3.24	387,274
2022-05-13	$3.84	$3.89	$3.54	$3.55	$3.55	743,813
2022-05-12	$3.73	$3.88	$3.44	$3.88	$3.88	513,198
2022-05-11	$4.35	$4.35	$3.76	$3.83	$3.83	916,149
2022-05-10	$4.00	$4.54	$3.89	$4.45	$4.45	874,010
2022-05-09	$3.91	$4.10	$3.66	$3.90	$3.90	745,743
2022-05-06	$3.17	$4.15	$2.77	$4.10	$4.10	1,267,518
2022-05-05	$3.69	$3.70	$3.19	$3.22	$3.22	312,748
2022-05-04	$3.77	$3.89	$3.48	$3.75	$3.75	233,029
2022-05-03	$3.54	$3.95	$3.51	$3.77	$3.77	824,538
2022-05-02	$3.36	$3.61	$3.33	$3.57	$3.57	637,584
2022-04-29	$3.79	$3.86	$3.33	$3.37	$3.37	557,593
2022-04-28	$4.39	$4.39	$3.81	$3.87	$3.87	469,120
2022-04-27	$4.44	$4.48	$4.27	$4.31	$4.31	314,341
2022-04-26	$4.60	$4.69	$4.30	$4.46	$4.46	584,460
2022-04-25	$4.29	$4.76	$4.15	$4.75	$4.75	559,694
2022-04-22	$4.37	$4.37	$4.11	$4.33	$4.33	534,902
2022-04-21	$4.51	$4.61	$4.25	$4.31	$4.31	617,379
2022-04-20	$4.45	$4.45	$4.04	$4.33	$4.33	1,778,772
2022-04-19	$4.30	$4.39	$4.15	$4.25	$4.25	616,670
2022-04-18	$4.45	$4.45	$4.20	$4.30	$4.30	312,698
2022-04-14	$4.82	$4.90	$4.31	$4.45	$4.45	342,209
2022-04-13	$4.56	$4.82	$4.56	$4.79	$4.79	305,533
2022-04-12	$4.74	$5.09	$4.47	$4.54	$4.54	281,984
2022-04-11	$4.92	$4.99	$4.59	$4.68	$4.68	377,957
2022-04-08	$5.16	$5.17	$4.69	$4.96	$4.96	283,233
2022-04-07	$5.35	$5.42	$4.89	$5.08	$5.08	283,646
2022-04-06	$5.54	$5.71	$5.15	$5.34	$5.34	406,096
2022-04-05	$5.90	$5.90	$5.56	$5.61	$5.61	336,951
2022-04-04	$5.82	$5.93	$5.67	$5.91	$5.91	264,924
2022-04-01	$5.95	$5.97	$5.70	$5.83	$5.83	311,729
2022-03-31	$5.75	$5.90	$5.48	$5.76	$5.76	336,644
2022-03-30	$5.80	$6.22	$5.58	$5.72	$5.72	951,996
2022-03-29	$5.70	$6.05	$5.63	$5.96	$5.96	368,871
2022-03-28	$5.62	$5.70	$5.45	$5.55	$5.55	359,464
2022-03-25	$5.64	$5.77	$5.37	$5.48	$5.48	417,280
2022-03-24	$5.33	$5.70	$5.33	$5.66	$5.66	549,670
2022-03-23	$5.23	$5.51	$5.07	$5.30	$5.30	550,730
2022-03-22	$5.16	$5.42	$4.98	$5.26	$5.26	559,419
2022-03-21	$5.31	$5.81	$5.09	$5.14	$5.14	933,863
2022-03-18	$4.80	$5.51	$4.71	$5.34	$5.34	8,610,348
2022-03-17	$4.46	$4.94	$4.40	$4.83	$4.83	1,015,515
2022-03-16	$4.71	$4.98	$4.25	$4.51	$4.51	1,382,567
2022-03-15	$4.61	$4.70	$4.42	$4.70	$4.70	1,015,311
2022-03-14	$5.26	$5.48	$4.59	$4.63	$4.63	1,822,847
2022-03-11	$6.36	$6.36	$5.56	$5.60	$5.60	665,953
2022-03-10	$6.50	$6.69	$6.24	$6.35	$6.35	909,025
2022-03-09	$7.15	$7.25	$6.41	$6.64	$6.64	1,183,018
2022-03-08	$6.49	$7.21	$6.29	$6.95	$6.95	680,171
2022-03-07	$6.40	$6.47	$5.93	$6.40	$6.40	666,071
2022-03-04	$5.55	$6.83	$5.53	$6.36	$6.36	1,631,821
2022-03-03	$5.59	$5.88	$5.47	$5.57	$5.57	1,151,001
2022-03-02	$5.64	$6.01	$5.57	$5.67	$5.67	1,335,872
2022-03-01	$5.64	$5.77	$5.33	$5.52	$5.52	5,896,420
2022-02-28	$5.48	$5.71	$5.09	$5.70	$5.70	1,822,388
2022-02-25	$4.65	$5.89	$4.65	$5.49	$5.49	2,419,358
2022-02-24	$5.22	$5.33	$4.32	$4.67	$4.67	2,864,206
2022-02-23	$6.67	$6.69	$6.01	$6.07	$6.07	540,687
2022-02-22	$6.42	$6.92	$6.42	$6.66	$6.66	560,223
2022-02-18	$6.52	$6.76	$6.34	$6.63	$6.63	513,801
2022-02-17	$7.43	$7.51	$6.51	$6.65	$6.65	859,651
2022-02-16	$8.25	$8.25	$7.34	$7.53	$7.53	544,318
2022-02-15	$8.41	$8.52	$8.00	$8.27	$8.27	320,878
2022-02-14	$8.69	$8.75	$8.01	$8.10	$8.10	356,345
2022-02-11	$9.47	$9.62	$8.55	$8.66	$8.66	289,885
2022-02-10	$10.05	$10.34	$9.41	$9.44	$9.44	405,180
2022-02-09	$9.04	$10.24	$9.04	$10.20	$10.20	565,011
2022-02-08	$8.83	$9.22	$8.63	$9.14	$9.14	266,152
2022-02-07	$8.93	$9.42	$8.93	$8.96	$8.96	317,155
2022-02-04	$9.38	$9.49	$8.90	$9.04	$9.04	299,693
2022-02-03	$9.60	$9.77	$9.31	$9.40	$9.40	369,129
2022-02-02	$10.41	$10.58	$9.38	$9.60	$9.60	501,960
2022-02-01	$9.96	$10.50	$9.56	$10.46	$10.46	473,080
2022-01-31	$10.50	$10.92	$10.39	$10.79	$10.79	334,937
2022-01-28	$10.47	$10.69	$9.95	$10.63	$10.63	346,388
2022-01-27	$11.27	$11.27	$10.46	$10.59	$10.59	550,121
2022-01-26	$12.40	$12.49	$11.02	$11.18	$11.18	488,777
2022-01-25	$13.07	$13.07	$12.18	$12.28	$12.28	355,624
2022-01-24	$13.69	$13.70	$12.49	$13.19	$13.19	502,043
2022-01-21	$13.23	$14.42	$13.03	$13.99	$13.99	261,328
2022-01-20	$14.00	$14.95	$13.65	$13.73	$13.73	228,170
2022-01-19	$14.21	$14.44	$13.95	$13.99	$13.99	213,336
2022-01-18	$14.96	$15.03	$14.15	$14.22	$14.22	239,361
2022-01-14	$14.95	$15.06	$14.37	$15.02	$15.02	217,565
2022-01-13	$15.62	$15.65	$14.76	$15.13	$15.13	252,479
2022-01-12	$16.14	$16.15	$15.45	$15.51	$15.51	215,723
2022-01-11	$15.01	$16.25	$14.99	$16.22	$16.22	297,859
2022-01-10	$14.36	$15.71	$14.03	$15.36	$15.36	355,098
2022-01-07	$13.85	$14.89	$13.63	$14.66	$14.66	255,532
2022-01-06	$14.75	$15.25	$13.84	$13.97	$13.97	339,358
2022-01-05	$15.81	$16.33	$14.84	$14.95	$14.95	286,264
2022-01-04	$15.69	$16.19	$15.20	$15.81	$15.81	386,423
2022-01-03	$15.03	$16.42	$15.03	$15.70	$15.70	396,159
2021-12-31	$14.50	$15.23	$14.16	$15.00	$15.00	305,689
2021-12-30	$13.96	$15.02	$13.93	$14.73	$14.73	386,570
2021-12-29	$14.27	$14.70	$13.60	$13.81	$13.81	298,165
2021-12-28	$13.77	$14.45	$13.74	$14.23	$14.23	347,223
2021-12-27	$15.00	$15.00	$13.83	$14.09	$14.09	255,982
2021-12-23	$14.21	$15.03	$14.21	$14.84	$14.84	313,389
2021-12-22	$15.22	$15.33	$14.47	$14.58	$14.58	482,507
2021-12-21	$16.00	$16.45	$15.01	$15.28	$15.28	561,924
2021-12-20	$15.27	$16.13	$15.01	$15.97	$15.97	609,982
2021-12-17	$14.44	$16.82	$14.24	$16.04	$16.04	4,295,936
2021-12-16	$14.52	$15.39	$13.89	$14.29	$14.29	824,006
2021-12-15	$13.60	$14.80	$13.39	$14.52	$14.52	1,372,147
2021-12-14	$11.84	$14.06	$11.60	$13.65	$13.65	1,340,231
2021-12-13	$10.70	$15.54	$10.70	$12.46	$12.46	5,581,967
2021-12-10	$10.48	$10.79	$10.39	$10.60	$10.60	671,965
2021-12-09	$10.54	$11.02	$10.25	$10.40	$10.40	436,154
2021-12-08	$11.12	$11.33	$10.71	$10.91	$10.91	295,158
2021-12-07	$10.75	$11.52	$10.75	$11.11	$11.11	347,579
2021-12-06	$10.34	$10.85	$10.05	$10.46	$10.46	509,509
2021-12-03	$11.03	$11.72	$10.22	$10.35	$10.35	391,058
2021-12-02	$10.43	$11.16	$10.29	$11.06	$11.06	444,835
2021-12-01	$11.65	$11.77	$10.66	$10.73	$10.73	397,990
2021-11-30	$11.56	$11.84	$11.15	$11.37	$11.37	486,226
2021-11-29	$11.95	$12.12	$11.07	$11.74	$11.74	442,630
2021-11-26	$12.07	$12.16	$11.44	$11.83	$11.83	191,811
2021-11-24	$12.12	$12.89	$11.87	$12.43	$12.43	341,392
2021-11-23	$11.46	$12.47	$11.43	$12.36	$12.36	522,791
2021-11-22	$12.36	$12.55	$11.40	$11.44	$11.44	607,141
2021-11-19	$13.01	$13.51	$12.28	$12.40	$12.40	401,126
2021-11-18	$13.25	$14.29	$13.00	$13.18	$13.18	664,145
2021-11-17	$12.44	$13.61	$12.26	$13.13	$13.13	838,648
2021-11-16	$13.29	$13.40	$12.29	$12.38	$12.38	944,264
2021-11-15	$14.12	$14.39	$13.43	$13.49	$13.49	674,851
2021-11-12	$14.15	$14.34	$13.36	$13.87	$13.87	828,969
2021-11-11	$14.20	$14.71	$13.43	$13.63	$13.63	612,606
2021-11-10	$13.46	$14.65	$13.40	$14.38	$14.38	1,113,958
2021-11-09	$13.50	$13.88	$13.28	$13.50	$13.50	1,817,428
2021-11-08	$15.49	$15.50	$13.49	$13.64	$13.64	2,203,416
2021-11-05	$25.45	$26.51	$13.64	$14.20	$14.20	3,108,086
2021-11-04	$31.17	$31.63	$29.11	$29.76	$29.76	385,441
2021-11-03	$28.19	$31.29	$27.33	$31.18	$31.18	241,306
2021-11-02	$27.60	$28.96	$27.50	$28.62	$28.62	204,319
2021-11-01	$27.28	$29.09	$27.24	$27.88	$27.88	236,216
2021-10-29	$26.99	$27.18	$26.63	$27.15	$27.15	122,785
2021-10-28	$26.46	$27.48	$26.38	$26.89	$26.89	148,837
2021-10-27	$27.58	$27.83	$26.30	$26.32	$26.32	171,421
2021-10-26	$27.58	$27.90	$26.93	$27.59	$27.59	146,238
2021-10-25	$26.73	$28.33	$26.73	$27.58	$27.58	219,424
2021-10-22	$27.25	$27.48	$26.47	$26.69	$26.69	279,991
2021-10-21	$26.79	$27.49	$26.76	$27.40	$27.40	169,377
2021-10-20	$26.73	$27.01	$26.50	$26.83	$26.83	114,776
2021-10-19	$26.03	$27.16	$25.73	$26.75	$26.75	267,650
2021-10-18	$25.27	$26.26	$25.03	$25.55	$25.55	217,063
2021-10-15	$26.02	$26.28	$25.38	$25.50	$25.50	242,370
2021-10-14	$25.51	$26.74	$25.01	$25.74	$25.74	176,100
2021-10-13	$24.94	$25.42	$24.83	$25.01	$25.01	226,881
2021-10-12	$24.33	$25.16	$24.11	$24.70	$24.70	210,414
2021-10-11	$24.79	$25.14	$24.15	$24.34	$24.34	208,411
2021-10-08	$23.85	$24.93	$23.49	$24.90	$24.90	274,312
2021-10-07	$23.56	$24.95	$23.56	$23.85	$23.85	382,683
2021-10-06	$23.44	$24.05	$23.13	$23.35	$23.35	371,017
2021-10-05	$23.61	$24.32	$23.35	$23.45	$23.45	299,748
2021-10-04	$26.42	$26.62	$23.40	$23.61	$23.61	403,389
2021-10-01	$26.44	$26.89	$25.50	$26.65	$26.65	328,718
2021-09-30	$28.30	$29.33	$26.19	$26.21	$26.21	308,816
2021-09-29	$29.41	$30.14	$28.07	$28.28	$28.28	263,830
2021-09-28	$29.60	$29.80	$28.91	$29.29	$29.29	241,080
2021-09-27	$29.29	$30.49	$29.29	$29.79	$29.79	256,299
2021-09-24	$30.33	$30.89	$29.13	$29.30	$29.30	313,249
2021-09-23	$30.70	$31.30	$30.57	$31.04	$31.04	255,522
2021-09-22	$30.43	$31.28	$30.13	$30.67	$30.67	229,323
2021-09-21	$29.81	$30.40	$29.64	$30.20	$30.20	268,489
2021-09-20	$30.16	$30.58	$29.03	$29.49	$29.49	261,151
2021-09-17	$29.17	$31.45	$28.86	$30.75	$30.75	1,135,710
2021-09-16	$28.70	$29.39	$28.47	$28.83	$28.83	261,340
2021-09-15	$28.64	$29.39	$27.01	$28.85	$28.85	429,840
2021-09-14	$29.73	$29.99	$28.67	$28.80	$28.80	216,393
2021-09-13	$29.03	$30.68	$28.82	$29.78	$29.78	326,592
2021-09-10	$30.41	$30.53	$28.67	$28.79	$28.79	174,494
2021-09-09	$29.00	$31.40	$28.50	$30.45	$30.45	379,928
2021-09-08	$30.29	$30.56	$29.17	$29.28	$29.28	277,193
2021-09-07	$30.87	$31.06	$29.87	$30.42	$30.42	191,615
2021-09-03	$31.54	$32.01	$30.74	$31.00	$31.00	206,343
2021-09-02	$31.67	$32.47	$31.16	$31.64	$31.64	169,096
2021-09-01	$31.31	$32.05	$30.77	$31.52	$31.52	283,138
2021-08-31	$32.24	$33.86	$30.78	$31.31	$31.31	227,108
2021-08-30	$31.57	$33.25	$31.57	$32.35	$32.35	266,121
2021-08-27	$31.23	$32.77	$31.12	$32.21	$32.21	287,552
2021-08-26	$32.70	$32.95	$31.23	$31.26	$31.26	268,456
2021-08-25	$32.47	$33.44	$30.90	$32.88	$32.88	535,667
2021-08-24	$35.21	$35.21	$31.73	$32.53	$32.53	787,572
2021-08-23	$33.08	$35.45	$32.99	$35.23	$35.23	383,533
2021-08-20	$32.44	$33.23	$31.68	$33.00	$33.00	282,030
2021-08-19	$33.23	$33.94	$32.21	$32.66	$32.66	149,787
2021-08-18	$33.30	$34.04	$32.32	$33.55	$33.55	244,049
2021-08-17	$33.64	$34.31	$32.13	$33.06	$33.06	191,750
2021-08-16	$34.58	$35.17	$33.36	$34.17	$34.17	224,960
2021-08-13	$36.48	$36.55	$34.93	$35.03	$35.03	110,994
2021-08-12	$37.59	$38.84	$35.57	$36.79	$36.79	218,309
2021-08-11	$36.11	$37.70	$35.62	$37.47	$37.47	221,120
2021-08-10	$36.50	$37.04	$35.00	$35.82	$35.82	373,447
2021-08-09	$37.16	$39.19	$36.10	$36.81	$36.81	415,810
2021-08-06	$40.48	$42.30	$36.86	$37.48	$37.48	434,163
2021-08-05	$39.29	$39.82	$37.14	$37.59	$37.59	424,796
2021-08-04	$41.74	$42.82	$39.25	$39.45	$39.45	348,764
2021-08-03	$42.73	$43.01	$41.79	$42.09	$42.09	136,677
2021-08-02	$43.08	$43.63	$42.44	$42.61	$42.61	73,099
2021-07-30	$42.08	$43.07	$42.01	$42.96	$42.96	105,947
2021-07-29	$43.73	$44.30	$42.49	$42.49	$42.49	162,599
2021-07-28	$40.86	$43.94	$40.86	$43.84	$43.84	529,719
2021-07-27	$41.16	$41.16	$39.74	$40.73	$40.73	331,051
2021-07-26	$42.96	$43.42	$40.72	$41.28	$41.28	335,026
2021-07-23	$43.01	$43.60	$42.00	$42.87	$42.87	137,454
2021-07-22	$44.55	$44.55	$42.87	$42.99	$42.99	202,970
2021-07-21	$45.63	$45.67	$43.84	$44.48	$44.48	144,347
2021-07-20	$45.27	$46.78	$43.27	$45.32	$45.32	193,533
2021-07-19	$45.80	$46.15	$44.15	$44.91	$44.91	220,450
2021-07-16	$46.79	$48.14	$46.43	$46.51	$46.51	144,771
2021-07-15	$46.79	$47.38	$45.72	$46.84	$46.84	159,258
2021-07-14	$47.38	$47.41	$46.50	$47.11	$47.11	135,767
2021-07-13	$48.75	$49.23	$47.21	$47.50	$47.50	92,389
2021-07-12	$47.98	$49.15	$47.40	$48.74	$48.74	145,204
2021-07-09	$49.12	$49.89	$48.10	$48.26	$48.26	145,788
2021-07-08	$47.83	$49.14	$47.34	$48.74	$48.74	122,377
2021-07-07	$47.89	$49.00	$47.15	$48.72	$48.72	115,055
2021-07-06	$47.31	$48.14	$46.69	$47.80	$47.80	160,290
2021-07-02	$48.42	$48.89	$44.57	$47.22	$47.22	406,456
2021-07-01	$50.47	$50.50	$48.28	$48.56	$48.56	253,761
2021-06-30	$50.72	$50.83	$49.38	$50.00	$50.00	203,993
2021-06-29	$51.55	$52.37	$50.70	$50.90	$50.90	87,054
2021-06-28	$52.75	$53.25	$51.13	$51.20	$51.20	102,165
2021-06-25	$52.21	$53.38	$51.79	$52.55	$52.55	208,014
2021-06-24	$52.00	$52.50	$51.72	$51.93	$51.93	142,442
2021-06-23	$51.52	$52.53	$51.02	$51.75	$51.75	243,622
2021-06-22	$49.99	$51.49	$49.58	$51.07	$51.07	193,380
2021-06-21	$49.61	$51.38	$48.34	$50.13	$50.13	252,284
2021-06-18	$49.00	$49.76	$46.22	$49.10	$49.10	435,491
2021-06-17	$47.50	$49.64	$47.50	$49.16	$49.16	216,583
2021-06-16	$45.73	$48.74	$45.73	$47.18	$47.18	398,480
2021-06-15	$43.43	$45.89	$42.91	$45.61	$45.61	356,802
2021-06-14	$42.45	$43.69	$42.00	$43.43	$43.43	126,237
2021-06-11	$41.79	$42.35	$39.75	$42.20	$42.20	221,722
2021-06-10	$41.73	$42.22	$40.90	$41.79	$41.79	140,699
2021-06-09	$43.07	$43.61	$41.57	$41.91	$41.91	233,308
2021-06-08	$42.75	$43.29	$41.98	$42.77	$42.77	285,812
2021-06-07	$42.51	$43.06	$41.58	$42.38	$42.38	250,798
2021-06-04	$44.09	$44.77	$42.45	$42.56	$42.56	126,147
2021-06-03	$44.83	$45.49	$43.52	$43.67	$43.67	124,322
2021-06-02	$43.32	$46.00	$42.82	$44.98	$44.98	176,485
2021-06-01	$42.88	$45.19	$42.88	$44.13	$44.13	319,705
2021-05-28	$42.78	$43.78	$42.78	$43.21	$43.21	226,344
2021-05-27	$42.22	$42.38	$41.45	$41.70	$41.70	166,235
2021-05-26	$41.80	$42.40	$41.25	$41.79	$41.79	132,958
2021-05-25	$41.41	$42.09	$41.30	$41.65	$41.65	133,768
2021-05-24	$41.46	$42.29	$41.24	$41.40	$41.40	121,002
2021-05-21	$41.25	$41.58	$40.82	$41.21	$41.21	219,251
2021-05-20	$41.23	$41.69	$40.34	$41.10	$41.10	247,442
2021-05-19	$40.18	$41.45	$40.10	$40.94	$40.94	213,884
2021-05-18	$40.59	$41.44	$40.38	$40.88	$40.88	141,328
2021-05-17	$40.76	$42.33	$39.99	$40.55	$40.55	94,773
2021-05-14	$40.59	$41.50	$40.27	$40.82	$40.82	176,859
2021-05-13	$42.72	$44.11	$40.01	$40.81	$40.81	216,327
2021-05-12	$43.35	$44.28	$42.09	$42.58	$42.58	197,024
2021-05-11	$43.74	$44.46	$42.65	$43.37	$43.37	151,685
2021-05-10	$47.51	$47.51	$44.72	$44.83	$44.83	252,488
2021-05-07	$43.99	$49.45	$43.76	$47.13	$47.13	429,797
2021-05-06	$46.54	$46.54	$41.51	$42.67	$42.67	240,501
2021-05-05	$47.16	$47.99	$46.27	$46.51	$46.51	90,197
2021-05-04	$47.08	$47.33	$45.26	$46.71	$46.71	193,947
2021-05-03	$47.40	$48.58	$46.92	$47.88	$47.88	176,095
2021-04-30	$46.37	$49.46	$46.37	$47.56	$47.56	268,680
2021-04-29	$44.32	$46.77	$43.60	$46.69	$46.69	164,814
2021-04-28	$44.24	$44.75	$43.37	$44.19	$44.19	83,218
2021-04-27	$44.18	$44.79	$43.67	$44.13	$44.13	144,065
2021-04-26	$43.83	$45.27	$43.65	$44.00	$44.00	157,788
2021-04-23	$43.95	$44.00	$42.09	$43.42	$43.42	123,913
2021-04-22	$44.05	$44.53	$43.42	$43.65	$43.65	163,248
2021-04-21	$43.77	$44.79	$43.23	$44.24	$44.24	243,966
2021-04-20	$43.19	$44.10	$42.92	$43.87	$43.87	199,639
2021-04-19	$43.85	$44.08	$42.42	$43.24	$43.24	166,776
2021-04-16	$44.16	$44.78	$43.34	$44.03	$44.03	231,062
2021-04-15	$44.05	$44.88	$43.56	$43.93	$43.93	226,395
2021-04-14	$44.01	$44.65	$43.59	$43.95	$43.95	156,242
2021-04-13	$43.90	$44.63	$43.71	$44.01	$44.01	119,595
2021-04-12	$43.45	$44.04	$42.12	$43.79	$43.79	107,938
2021-04-09	$43.21	$43.49	$42.15	$43.16	$43.16	136,905
2021-04-08	$43.56	$43.56	$42.04	$43.10	$43.10	253,645
2021-04-07	$43.12	$43.89	$41.34	$43.17	$43.17	234,472
2021-04-06	$46.78	$47.76	$43.13	$43.24	$43.24	224,946
2021-04-05	$47.73	$47.73	$45.41	$46.98	$46.98	244,419
2021-04-01	$46.27	$47.00	$45.44	$46.90	$46.90	175,727
2021-03-31	$44.04	$46.62	$43.56	$46.05	$46.05	332,533
2021-03-30	$45.17	$45.46	$43.81	$43.99	$43.99	167,114
2021-03-29	$44.72	$45.40	$43.83	$44.74	$44.74	296,662
2021-03-26	$44.96	$46.00	$43.48	$44.52	$44.52	205,614
2021-03-25	$43.90	$45.31	$42.47	$45.31	$45.31	483,653
2021-03-24	$46.43	$46.50	$44.00	$44.13	$44.13	203,639
2021-03-23	$45.63	$46.54	$44.94	$45.70	$45.70	286,369
2021-03-22	$44.77	$46.21	$43.99	$45.79	$45.79	234,131
2021-03-19	$44.33	$45.55	$43.77	$44.51	$44.51	678,554
2021-03-18	$46.95	$47.46	$44.22	$44.39	$44.39	244,190
2021-03-17	$44.47	$48.05	$42.84	$48.04	$48.04	324,113
2021-03-16	$42.99	$45.47	$42.26	$44.55	$44.55	428,661
2021-03-15	$44.44	$46.59	$43.08	$43.39	$43.39	409,247
2021-03-12	$43.66	$45.51	$43.51	$44.65	$44.65	280,601
2021-03-11	$40.18	$44.89	$40.11	$44.14	$44.14	697,759
2021-03-10	$37.11	$40.42	$37.11	$40.07	$40.07	357,849
2021-03-09	$38.27	$38.97	$36.84	$37.29	$37.29	694,704
2021-03-08	$34.78	$37.63	$34.50	$37.18	$37.18	1,580,921
2021-03-05	$35.73	$35.73	$33.64	$34.50	$34.50	900,478
2021-03-04	$35.73	$36.10	$33.80	$35.06	$35.06	619,277
2021-03-03	$37.93	$38.23	$35.91	$35.92	$35.92	467,525
2021-03-02	$39.65	$39.92	$37.25	$37.83	$37.83	511,880
2021-03-01	$40.02	$40.50	$38.30	$39.11	$39.11	509,779
2021-02-26	$41.99	$42.34	$40.01	$40.55	$40.55	460,817
2021-02-25	$43.80	$44.31	$40.10	$41.14	$41.14	799,596
2021-02-24	$46.00	$48.85	$44.00	$45.65	$45.65	771,216
2021-02-23	$46.63	$49.00	$43.23	$47.45	$47.45	558,981
2021-02-22	$47.25	$48.92	$46.64	$47.32	$47.32	319,686
2021-02-19	$49.55	$50.34	$47.44	$48.22	$48.22	266,459
2021-02-18	$48.47	$48.92	$46.57	$48.60	$48.60	320,458
2021-02-17	$50.70	$51.15	$47.24	$49.01	$49.01	526,580
2021-02-16	$54.14	$55.60	$50.52	$51.12	$51.12	334,899
2021-02-12	$52.95	$54.42	$52.48	$53.52	$53.52	227,973
2021-02-11	$56.28	$56.96	$53.52	$53.70	$53.70	199,150
2021-02-10	$56.39	$57.00	$54.30	$55.73	$55.73	357,880
2021-02-09	$60.30	$61.45	$55.09	$56.39	$56.39	597,286
2021-02-08	$53.11	$61.80	$51.70	$60.03	$60.03	694,430
2021-02-05	$54.73	$54.73	$52.14	$52.75	$52.75	306,955
2021-02-04	$54.29	$54.49	$52.77	$53.45	$53.45	331,915
2021-02-03	$52.36	$54.91	$50.94	$53.86	$53.86	352,304
2021-02-02	$55.90	$55.90	$49.74	$51.93	$51.93	569,546
2021-02-01	$56.79	$58.41	$53.69	$55.38	$55.38	418,258
2021-01-29	$55.74	$59.00	$55.01	$56.79	$56.79	331,459
2021-01-28	$62.08	$63.44	$54.05	$55.01	$55.01	864,387
2021-01-27	$58.37	$69.31	$57.15	$62.72	$62.72	1,120,696
2021-01-26	$54.45	$59.56	$52.71	$59.35	$59.35	558,352
2021-01-25	$51.35	$54.49	$51.16	$54.05	$54.05	303,910
2021-01-22	$50.00	$52.21	$49.00	$51.44	$51.44	381,968
2021-01-21	$53.10	$53.17	$50.95	$51.07	$51.07	355,695
2021-01-20	$52.17	$53.35	$51.92	$52.70	$52.70	183,603
2021-01-19	$52.01	$53.43	$51.15	$51.67	$51.67	481,846
2021-01-15	$52.26	$54.21	$50.96	$51.72	$51.72	704,012
2021-01-14	$54.12	$56.85	$53.24	$55.45	$55.45	446,131
2021-01-13	$48.14	$57.36	$48.14	$54.33	$54.33	896,644
2021-01-12	$44.96	$48.68	$44.00	$48.50	$48.50	999,323
2021-01-11	$45.01	$45.89	$43.62	$44.41	$44.41	352,699
2021-01-08	$47.36	$48.48	$45.56	$45.67	$45.67	281,258
2021-01-07	$45.88	$47.00	$44.95	$46.96	$46.96	297,961
2021-01-06	$44.12	$46.41	$42.97	$46.00	$46.00	517,343
2021-01-05	$41.60	$45.04	$41.60	$44.58	$44.58	230,110
2021-01-04	$42.84	$43.72	$41.17	$41.88	$41.88	374,863
2020-12-31	$41.89	$42.86	$41.29	$42.84	$42.84	177,956
2020-12-30	$41.88	$43.12	$41.57	$42.27	$42.27	215,434
2020-12-29	$41.62	$42.11	$40.00	$41.57	$41.57	232,333
2020-12-28	$40.44	$42.25	$40.17	$41.99	$41.99	383,266
2020-12-24	$40.10	$40.84	$39.86	$40.53	$40.53	156,289
2020-12-23	$39.01	$40.66	$39.01	$39.67	$39.67	251,907
2020-12-22	$36.46	$39.27	$36.07	$39.01	$39.01	280,773
2020-12-21	$37.05	$37.88	$36.13	$36.22	$36.22	407,597
2020-12-18	$39.87	$39.87	$37.11	$37.13	$37.13	1,558,624
2020-12-17	$40.14	$41.65	$39.44	$39.82	$39.82	278,246
2020-12-16	$40.15	$40.83	$39.17	$40.40	$40.40	314,031
2020-12-15	$39.71	$40.72	$38.61	$39.99	$39.99	256,829
2020-12-14	$38.10	$40.70	$37.55	$39.64	$39.64	530,622
2020-12-11	$37.22	$38.63	$37.22	$37.46	$37.46	214,990
2020-12-10	$37.43	$38.05	$36.66	$37.55	$37.55	217,898
2020-12-09	$37.00	$38.46	$36.74	$37.89	$37.89	283,051
2020-12-08	$35.50	$36.71	$35.50	$36.59	$36.59	184,986
2020-12-07	$36.37	$36.94	$35.92	$36.05	$36.05	151,107
2020-12-04	$35.44	$36.73	$34.99	$36.67	$36.67	244,961
2020-12-03	$35.03	$35.74	$34.71	$34.88	$34.88	206,349
2020-12-02	$34.00	$35.43	$33.43	$34.88	$34.88	299,197
2020-12-01	$34.89	$36.21	$33.53	$33.95	$33.95	349,787
2020-11-30	$35.92	$35.92	$33.59	$34.46	$34.46	261,470
2020-11-27	$35.12	$36.15	$33.94	$35.57	$35.57	201,119
2020-11-25	$36.80	$37.30	$34.26	$34.99	$34.99	352,616
2020-11-24	$36.53	$39.00	$36.39	$37.15	$37.15	511,889
2020-11-23	$34.56	$36.18	$33.88	$36.14	$36.14	183,036
2020-11-20	$33.71	$34.86	$33.05	$34.03	$34.03	188,696
2020-11-19	$33.22	$34.27	$33.21	$33.94	$33.94	258,237
2020-11-18	$33.99	$34.52	$33.20	$33.20	$33.20	137,775
2020-11-17	$33.79	$34.29	$32.80	$34.13	$34.13	214,022
2020-11-16	$34.97	$35.24	$33.81	$33.90	$33.90	175,218
2020-11-13	$34.54	$35.94	$34.00	$34.39	$34.39	233,782
2020-11-12	$35.96	$36.98	$34.43	$34.49	$34.49	222,915
2020-11-11	$34.96	$36.40	$34.65	$36.21	$36.21	181,731
2020-11-10	$35.26	$35.89	$34.36	$34.51	$34.51	218,443
2020-11-09	$36.26	$38.83	$35.01	$35.08	$35.08	323,633
2020-11-06	$34.34	$35.96	$33.59	$35.15	$35.15	384,925
2020-11-05	$31.99	$34.44	$31.40	$34.32	$34.32	727,317
2020-11-04	$36.79	$37.02	$30.12	$31.06	$31.06	1,180,283
2020-11-03	$34.35	$37.44	$34.29	$37.09	$37.09	423,398
2020-11-02	$35.00	$35.42	$33.51	$34.05	$34.05	246,007
2020-10-30	$35.92	$36.05	$34.12	$34.54	$34.54	192,949
2020-10-29	$35.94	$36.57	$35.26	$35.95	$35.95	205,562
2020-10-28	$36.80	$37.24	$35.47	$35.96	$35.96	261,487
2020-10-27	$38.30	$39.21	$37.04	$37.31	$37.31	289,355
2020-10-26	$39.09	$39.60	$37.94	$38.30	$38.30	260,068
2020-10-23	$39.63	$39.69	$38.57	$39.45	$39.45	204,167
2020-10-22	$38.97	$40.11	$37.60	$39.25	$39.25	429,219
2020-10-21	$40.73	$41.00	$38.83	$38.95	$38.95	225,815
2020-10-20	$40.38	$41.23	$40.10	$40.46	$40.46	176,469
2020-10-19	$41.19	$41.22	$40.29	$40.61	$40.61	127,516
2020-10-16	$41.46	$42.44	$40.79	$40.89	$40.89	147,992
2020-10-15	$40.13	$42.13	$40.13	$41.50	$41.50	178,449
2020-10-14	$42.10	$42.10	$40.95	$41.13	$41.13	141,146
2020-10-13	$42.19	$43.10	$41.62	$41.76	$41.76	155,510
2020-10-12	$43.50	$44.06	$42.54	$42.69	$42.69	146,461
2020-10-09	$43.79	$44.01	$42.05	$42.77	$42.77	260,491
2020-10-08	$43.94	$44.65	$43.41	$43.45	$43.45	163,775
2020-10-07	$43.33	$44.20	$42.42	$43.52	$43.52	431,325
2020-10-06	$42.65	$44.67	$42.20	$42.84	$42.84	508,359
2020-10-05	$43.75	$43.75	$41.48	$42.46	$42.46	298,367
2020-10-02	$40.25	$43.71	$40.07	$43.35	$43.35	605,244
2020-10-01	$40.77	$41.93	$40.59	$41.14	$41.14	159,288
2020-09-30	$40.69	$41.40	$40.13	$40.77	$40.77	202,593
2020-09-29	$40.00	$40.94	$39.94	$40.40	$40.40	164,735
2020-09-28	$41.00	$41.05	$40.03	$40.14	$40.14	236,861
2020-09-25	$38.49	$40.84	$38.49	$40.59	$40.59	221,676
2020-09-24	$38.29	$39.55	$38.04	$38.50	$38.50	156,074
2020-09-23	$39.09	$39.39	$38.00	$38.60	$38.60	367,110
2020-09-22	$40.03	$40.35	$38.60	$39.00	$39.00	266,411
2020-09-21	$38.52	$40.03	$37.75	$39.87	$39.87	279,622
2020-09-18	$42.24	$42.26	$38.55	$39.60	$39.60	813,929
2020-09-17	$41.08	$43.09	$40.38	$41.99	$41.99	398,584
2020-09-16	$40.99	$42.13	$39.74	$41.78	$41.78	402,117
2020-09-15	$41.88	$42.26	$39.07	$39.99	$39.99	573,209
2020-09-14	$41.99	$42.06	$40.91	$41.50	$41.50	767,368
2020-09-11	$43.52	$44.97	$40.63	$41.29	$41.29	788,387
2020-09-10	$47.42	$47.60	$43.36	$43.50	$43.50	519,351
2020-09-09	$48.72	$49.98	$47.19	$47.37	$47.37	284,333
2020-09-08	$49.02	$49.87	$48.04	$48.32	$48.32	172,711
2020-09-04	$50.45	$51.47	$47.83	$50.08	$50.08	291,018
2020-09-03	$51.93	$52.44	$49.06	$50.01	$50.01	237,813
2020-09-02	$50.75	$52.53	$49.62	$52.04	$52.04	191,026
2020-09-01	$50.93	$51.32	$50.01	$50.74	$50.74	257,244
2020-08-31	$50.67	$51.18	$49.54	$50.60	$50.60	304,002
2020-08-28	$50.51	$50.78	$49.49	$50.63	$50.63	122,743
2020-08-27	$48.99	$50.34	$48.56	$49.78	$49.78	165,064
2020-08-26	$49.98	$50.42	$48.40	$48.92	$48.92	346,668
2020-08-25	$48.86	$51.39	$48.20	$50.22	$50.22	337,605
2020-08-24	$48.89	$49.20	$47.62	$48.63	$48.63	424,427
2020-08-21	$47.83	$49.30	$47.82	$48.39	$48.39	138,851
2020-08-20	$47.87	$48.60	$47.64	$47.94	$47.94	198,201
2020-08-19	$48.31	$48.87	$46.92	$48.45	$48.45	257,644
2020-08-18	$47.65	$48.29	$46.74	$47.74	$47.74	265,258
2020-08-17	$46.43	$47.81	$45.49	$47.57	$47.57	324,935
2020-08-14	$48.94	$49.09	$45.21	$45.71	$45.71	415,064
2020-08-13	$48.13	$49.44	$48.13	$49.19	$49.19	401,012
2020-08-12	$48.73	$50.01	$46.38	$47.75	$47.75	374,044
2020-08-11	$48.45	$50.62	$47.41	$48.90	$48.90	284,500
2020-08-10	$48.34	$49.33	$47.48	$48.03	$48.03	424,965
2020-08-07	$48.87	$49.99	$46.61	$48.38	$48.38	628,134
2020-08-06	$48.88	$49.00	$45.41	$48.78	$48.78	865,887
2020-08-05	$45.00	$49.68	$41.79	$49.61	$49.61	2,688,942
2020-08-04	$55.94	$55.94	$52.28	$52.37	$52.37	610,091
2020-08-03	$56.70	$56.75	$55.31	$55.73	$55.73	272,802
2020-07-31	$56.77	$57.34	$55.34	$56.20	$56.20	212,480
2020-07-30	$55.57	$56.84	$55.01	$56.44	$56.44	282,188
2020-07-29	$56.06	$57.17	$55.55	$55.87	$55.87	136,808
2020-07-28	$56.10	$56.56	$54.67	$55.44	$55.44	187,043
2020-07-27	$56.54	$56.90	$55.17	$56.11	$56.11	244,493
2020-07-24	$55.97	$56.99	$54.43	$55.98	$55.98	148,549
2020-07-23	$57.19	$57.84	$56.06	$56.97	$56.97	220,985
2020-07-22	$57.09	$58.25	$56.83	$57.16	$57.16	153,596
2020-07-21	$59.19	$59.59	$57.00	$57.23	$57.23	194,940
2020-07-20	$58.47	$60.00	$57.32	$58.43	$58.43	243,254
2020-07-17	$57.69	$58.79	$57.69	$58.04	$58.04	348,200
2020-07-16	$58.26	$58.76	$57.16	$57.70	$57.70	140,100
2020-07-15	$56.53	$58.78	$55.92	$58.62	$58.62	194,500
2020-07-14	$55.42	$56.99	$54.35	$55.22	$55.22	159,700
2020-07-13	$59.24	$59.32	$55.60	$55.60	$55.60	178,700
2020-07-10	$56.77	$59.25	$56.01	$58.45	$58.45	197,800
2020-07-09	$55.61	$57.93	$54.77	$57.30	$57.30	186,500
2020-07-08	$55.28	$56.37	$54.76	$55.63	$55.63	171,500
2020-07-07	$59.37	$59.52	$54.59	$54.76	$54.76	574,800
2020-07-06	$57.69	$59.78	$57.43	$59.39	$59.39	355,800
2020-07-02	$56.72	$58.12	$54.54	$57.05	$57.05	659,100
2020-07-01	$54.79	$56.00	$54.15	$54.22	$54.22	315,600
2020-06-30	$53.48	$55.91	$52.95	$54.73	$54.73	267,600
2020-06-29	$55.15	$55.28	$52.98	$53.68	$53.68	250,800
2020-06-26	$57.22	$57.71	$54.07	$54.54	$54.54	434,213
2020-06-25	$57.61	$59.20	$56.00	$57.50	$57.50	362,203
2020-06-24	$60.19	$60.50	$57.84	$57.94	$57.94	178,228
2020-06-23	$61.21	$61.73	$59.80	$60.88	$60.88	180,937
2020-06-22	$57.74	$60.86	$57.59	$60.46	$60.46	254,220
2020-06-19	$57.99	$58.42	$57.11	$58.00	$58.00	714,276
2020-06-18	$56.47	$57.62	$55.42	$57.06	$57.06	361,584
2020-06-17	$58.03	$59.46	$56.50	$57.06	$57.06	193,695
2020-06-16	$58.43	$59.50	$56.97	$58.21	$58.21	290,713
2020-06-15	$52.51	$56.86	$52.08	$56.27	$56.27	335,206
2020-06-12	$55.00	$55.13	$51.71	$53.16	$53.16	283,967
2020-06-11	$54.12	$54.49	$52.51	$52.71	$52.71	300,175
2020-06-10	$58.36	$58.92	$55.73	$55.88	$55.88	206,405
2020-06-09	$59.74	$61.27	$58.32	$58.36	$58.36	289,203
2020-06-08	$58.17	$61.73	$57.37	$60.96	$60.96	238,385
2020-06-05	$59.00	$60.37	$57.73	$57.80	$57.80	259,897
2020-06-04	$58.46	$59.12	$54.76	$57.87	$57.87	361,233
2020-06-03	$56.37	$58.24	$55.37	$58.05	$58.05	278,720
2020-06-02	$54.33	$57.70	$53.47	$56.00	$56.00	429,472
2020-06-01	$53.45	$55.00	$51.93	$53.58	$53.58	323,597
2020-05-29	$57.40	$57.51	$51.68	$53.43	$53.43	741,114
2020-05-28	$63.50	$64.39	$56.92	$56.97	$56.97	509,707
2020-05-27	$59.89	$63.66	$59.18	$63.46	$63.46	390,357
2020-05-26	$60.93	$60.93	$59.03	$59.14	$59.14	185,823
2020-05-22	$59.78	$60.15	$58.84	$59.25	$59.25	128,621
2020-05-21	$58.90	$59.89	$58.07	$59.64	$59.64	177,967
2020-05-20	$59.25	$59.69	$57.83	$58.87	$58.87	198,092
2020-05-19	$60.67	$61.23	$58.18	$58.39	$58.39	319,692
2020-05-18	$59.43	$62.13	$59.43	$60.79	$60.79	334,446
2020-05-15	$56.96	$58.97	$55.72	$58.69	$58.69	157,434
2020-05-14	$54.88	$58.10	$54.25	$57.35	$57.35	356,759
2020-05-13	$55.90	$55.92	$52.85	$55.80	$55.80	304,117
2020-05-12	$58.12	$58.59	$54.89	$55.23	$55.23	419,981
2020-05-11	$58.53	$58.83	$57.50	$58.19	$58.19	419,419
2020-05-08	$62.92	$62.92	$57.88	$58.81	$58.81	668,453
2020-05-07	$60.62	$65.14	$59.24	$62.07	$62.07	528,444
2020-05-06	$57.94	$61.85	$57.94	$59.41	$59.41	316,000
2020-05-05	$56.46	$59.99	$53.71	$57.18	$57.18	604,898
2020-05-04	$59.90	$60.65	$55.77	$56.14	$56.14	322,999
2020-05-01	$61.30	$61.93	$58.90	$60.01	$60.01	435,180
2020-04-30	$64.19	$64.19	$61.30	$63.34	$63.34	385,070
2020-04-29	$64.05	$66.09	$62.47	$64.33	$64.33	491,493
2020-04-28	$63.40	$64.38	$61.17	$62.09	$62.09	242,126
2020-04-27	$62.52	$63.28	$61.05	$62.31	$62.31	286,278
2020-04-24	$61.47	$63.05	$60.14	$60.87	$60.87	182,319
2020-04-23	$59.35	$61.57	$58.94	$60.73	$60.73	334,227
2020-04-22	$62.71	$62.83	$57.70	$58.57	$58.57	287,445
2020-04-21	$59.55	$63.42	$59.07	$60.97	$60.97	465,158
2020-04-20	$55.18	$61.28	$54.95	$59.90	$59.90	212,892
2020-04-17	$58.55	$58.55	$55.48	$56.93	$56.93	204,102
2020-04-16	$55.13	$57.93	$52.20	$56.56	$56.56	438,198
2020-04-15	$57.38	$60.38	$54.11	$54.51	$54.51	418,144
2020-04-14	$57.54	$59.76	$55.13	$58.51	$58.51	231,617
2020-04-13	$52.50	$55.60	$51.35	$55.01	$55.01	220,881
2020-04-09	$49.77	$54.56	$49.77	$53.07	$53.07	288,229
2020-04-08	$50.28	$51.11	$47.78	$48.51	$48.51	252,977
2020-04-07	$53.78	$53.91	$49.88	$49.89	$49.89	205,821
2020-04-06	$51.07	$52.44	$48.80	$52.09	$52.09	218,591
2020-04-03	$49.23	$51.70	$46.95	$48.63	$48.63	214,013
2020-04-02	$47.08	$52.34	$47.08	$49.72	$49.72	299,749
2020-04-01	$50.83	$52.86	$46.93	$47.71	$47.71	323,174
2020-03-31	$54.03	$56.35	$51.21	$52.29	$52.29	627,705
2020-03-30	$52.11	$54.68	$50.08	$54.00	$54.00	299,868
2020-03-27	$51.89	$53.51	$48.86	$51.18	$51.18	260,602
2020-03-26	$52.01	$54.46	$50.54	$53.05	$53.05	299,168
2020-03-25	$53.15	$59.74	$50.53	$51.81	$51.81	598,754
2020-03-24	$47.10	$54.11	$45.80	$53.00	$53.00	391,559
2020-03-23	$44.76	$47.44	$42.96	$44.61	$44.61	374,664
2020-03-20	$44.61	$47.93	$41.74	$44.51	$44.51	686,477
2020-03-19	$42.29	$48.93	$40.23	$43.17	$43.17	412,671
2020-03-18	$39.21	$44.42	$38.22	$42.25	$42.25	510,184
2020-03-17	$36.01	$46.82	$33.04	$41.34	$41.34	535,635
2020-03-16	$38.00	$40.15	$35.66	$36.13	$36.13	395,339
2020-03-13	$41.08	$43.69	$37.06	$43.69	$43.69	436,206
2020-03-12	$42.54	$43.49	$38.03	$38.68	$38.68	449,736
2020-03-11	$47.27	$50.00	$45.21	$45.88	$45.88	299,899
2020-03-10	$50.68	$52.34	$46.86	$48.66	$48.66	331,593
2020-03-09	$48.89	$50.52	$47.51	$49.65	$49.65	339,418
2020-03-06	$52.86	$54.59	$50.05	$51.99	$51.99	342,398
2020-03-05	$52.48	$56.41	$51.79	$54.61	$54.61	406,859
2020-03-04	$53.29	$54.05	$51.75	$53.94	$53.94	261,958
2020-03-03	$53.40	$54.90	$50.44	$52.03	$52.03	423,856
2020-03-02	$56.55	$56.86	$51.91	$53.45	$53.45	534,290
2020-02-28	$59.24	$59.38	$53.50	$56.17	$56.17	708,959
2020-02-27	$62.97	$64.85	$56.94	$57.11	$57.11	776,536
2020-02-26	$64.38	$66.61	$63.03	$63.66	$63.66	492,086
2020-02-25	$67.55	$67.55	$63.30	$63.96	$63.96	446,636
2020-02-24	$66.82	$68.88	$65.35	$68.10	$68.10	414,707
2020-02-21	$67.33	$69.72	$66.17	$69.20	$69.20	678,343
2020-02-20	$67.22	$67.76	$65.23	$67.44	$67.44	587,066
2020-02-19	$64.90	$67.88	$63.38	$67.51	$67.51	441,016
2020-02-18	$64.34	$65.16	$61.69	$64.48	$64.48	643,130
2020-02-14	$64.49	$65.61	$63.77	$64.38	$64.38	244,060
2020-02-13	$64.58	$65.43	$62.83	$64.26	$64.26	234,217
2020-02-12	$63.81	$65.00	$63.02	$64.70	$64.70	424,457
2020-02-11	$63.03	$64.64	$62.09	$63.41	$63.41	271,114
2020-02-10	$62.00	$63.06	$61.82	$62.62	$62.62	227,748
2020-02-07	$62.22	$62.73	$60.83	$61.99	$61.99	216,892
2020-02-06	$62.04	$65.00	$60.90	$62.22	$62.22	310,479
2020-02-05	$61.67	$62.46	$61.15	$61.73	$61.73	221,871
2020-02-04	$59.89	$61.15	$59.48	$61.08	$61.08	268,575
2020-02-03	$58.22	$59.96	$57.00	$59.45	$59.45	311,607
2020-01-31	$56.28	$58.33	$56.15	$58.07	$58.07	288,533
2020-01-30	$55.08	$56.93	$54.80	$56.32	$56.32	150,623
2020-01-29	$55.36	$56.16	$54.53	$55.82	$55.82	154,485
2020-01-28	$54.38	$55.27	$53.61	$55.13	$55.13	167,371
2020-01-27	$51.90	$54.19	$51.40	$53.87	$53.87	171,289
2020-01-24	$57.59	$57.85	$52.89	$53.01	$53.01	384,932
2020-01-23	$56.83	$58.15	$55.99	$57.17	$57.17	394,786
2020-01-22	$55.29	$57.84	$54.81	$57.01	$57.01	272,266
2020-01-21	$54.56	$55.37	$53.18	$54.78	$54.78	307,238
2020-01-17	$51.58	$55.09	$50.26	$54.88	$54.88	476,791
2020-01-16	$51.55	$53.33	$50.46	$51.34	$51.34	427,799
2020-01-15	$50.13	$52.90	$50.13	$51.38	$51.38	393,709
2020-01-14	$48.78	$50.98	$48.21	$50.29	$50.29	296,267
2020-01-13	$48.60	$48.94	$47.51	$48.69	$48.69	160,888
2020-01-10	$47.60	$48.52	$47.44	$48.44	$48.44	230,365
2020-01-09	$48.09	$48.44	$47.23	$47.32	$47.32	480,866
2020-01-08	$47.59	$48.57	$47.39	$48.04	$48.04	271,376
2020-01-07	$47.76	$48.30	$47.15	$47.88	$47.88	333,444
2020-01-06	$46.59	$48.49	$46.24	$48.10	$48.10	287,580
2020-01-03	$47.91	$47.91	$46.32	$47.03	$47.03	331,538
2020-01-02	$48.98	$49.26	$47.13	$48.36	$48.36	369,573
2019-12-31	$48.59	$50.24	$48.19	$48.68	$48.68	289,197
2019-12-30	$49.73	$49.89	$46.89	$48.93	$48.93	282,161
2019-12-27	$49.55	$50.17	$49.42	$49.78	$49.78	292,596
2019-12-26	$47.54	$49.06	$47.19	$49.00	$49.00	191,098
2019-12-24	$47.75	$48.09	$46.64	$47.42	$47.42	234,448
2019-12-23	$46.71	$47.93	$44.88	$47.67	$47.67	359,303
2019-12-20	$44.74	$47.14	$44.50	$46.56	$46.56	1,021,262
2019-12-19	$44.37	$44.71	$42.82	$44.61	$44.61	463,809
2019-12-18	$41.78	$44.24	$41.42	$43.76	$43.76	690,639
2019-12-17	$40.63	$42.15	$39.58	$41.74	$41.74	400,929
2019-12-16	$38.25	$41.09	$37.69	$40.23	$40.23	471,572
2019-12-13	$38.03	$38.34	$37.41	$38.20	$38.20	221,186
2019-12-12	$38.66	$39.69	$38.03	$38.21	$38.21	207,224
2019-12-11	$39.96	$40.00	$38.54	$38.81	$38.81	183,755
2019-12-10	$40.44	$40.90	$39.55	$39.84	$39.84	309,371
2019-12-09	$42.68	$42.68	$40.21	$40.38	$40.38	206,541
2019-12-06	$42.00	$43.04	$41.46	$42.60	$42.60	261,183
2019-12-05	$44.43	$44.89	$41.56	$41.63	$41.63	446,825
2019-12-04	$44.29	$45.00	$42.85	$44.63	$44.63	611,539
2019-12-03	$43.01	$44.28	$42.58	$43.87	$43.87	232,272
2019-12-02	$44.34	$44.76	$43.36	$43.61	$43.61	272,784
2019-11-29	$44.45	$44.91	$44.02	$44.61	$44.61	56,203
2019-11-27	$44.59	$45.11	$44.11	$44.50	$44.50	170,655
2019-11-26	$43.74	$44.96	$43.28	$44.48	$44.48	210,947
2019-11-25	$42.86	$45.45	$42.58	$43.78	$43.78	333,996
2019-11-22	$42.15	$42.88	$41.02	$42.85	$42.85	205,500
2019-11-21	$43.33	$43.86	$41.53	$41.67	$41.67	266,663
2019-11-20	$41.50	$43.84	$41.24	$43.24	$43.24	425,447
2019-11-19	$41.09	$42.35	$40.90	$41.37	$41.37	284,986
2019-11-18	$42.35	$42.35	$40.54	$40.73	$40.73	318,184
2019-11-15	$41.39	$43.98	$41.00	$42.15	$42.15	322,810
2019-11-14	$42.22	$42.51	$40.55	$41.06	$41.06	338,185
2019-11-13	$40.63	$43.89	$40.22	$42.26	$42.26	561,040
2019-11-12	$42.01	$42.01	$40.06	$41.01	$41.01	481,465
2019-11-11	$45.23	$46.22	$40.88	$42.14	$42.14	714,408
2019-11-08	$45.11	$46.64	$42.35	$45.94	$45.94	1,365,856
2019-11-07	$51.59	$51.66	$49.23	$50.05	$50.05	251,365
2019-11-06	$50.84	$51.51	$49.86	$50.97	$50.97	237,414
2019-11-05	$50.39	$51.00	$49.87	$50.79	$50.79	201,478
2019-11-04	$52.15	$52.67	$49.70	$49.87	$49.87	247,616
2019-11-01	$51.02	$52.40	$50.75	$51.25	$51.25	139,551
2019-10-31	$51.85	$52.14	$49.86	$50.94	$50.94	225,331
2019-10-30	$52.32	$52.32	$51.54	$51.86	$51.86	144,825
2019-10-29	$51.02	$52.66	$50.48	$52.16	$52.16	143,231
2019-10-28	$49.55	$51.69	$49.55	$51.16	$51.16	184,210
2019-10-25	$50.30	$51.02	$49.21	$49.24	$49.24	116,389
2019-10-24	$49.34	$50.82	$49.16	$50.49	$50.49	156,675
2019-10-23	$49.69	$50.40	$48.95	$49.18	$49.18	161,589
2019-10-22	$49.89	$50.61	$48.06	$49.50	$49.50	224,053
2019-10-21	$49.74	$50.52	$48.27	$49.59	$49.59	390,045
2019-10-18	$50.71	$50.76	$45.08	$48.92	$48.92	535,271
2019-10-17	$51.92	$51.92	$50.23	$51.12	$51.12	257,796
2019-10-16	$51.97	$52.58	$51.48	$51.57	$51.57	209,954
2019-10-15	$50.54	$52.13	$50.27	$52.12	$52.12	214,314
2019-10-14	$51.44	$52.23	$50.20	$50.36	$50.36	163,981
2019-10-11	$52.10	$53.13	$50.99	$51.38	$51.38	224,671
2019-10-10	$51.20	$51.81	$50.57	$51.53	$51.53	118,474
2019-10-09	$52.61	$53.84	$50.73	$51.39	$51.39	227,836
2019-10-08	$54.37	$54.37	$51.98	$52.11	$52.11	201,824
2019-10-07	$54.20	$55.51	$53.16	$54.75	$54.75	197,262
2019-10-04	$53.10	$54.60	$52.71	$54.43	$54.43	244,968
2019-10-03	$50.82	$52.90	$50.35	$52.64	$52.64	198,825
2019-10-02	$54.09	$54.36	$48.80	$50.99	$50.99	473,193
2019-10-01	$55.06	$56.71	$54.19	$54.70	$54.70	187,335
2019-09-30	$55.11	$56.40	$54.57	$54.94	$54.94	198,987
2019-09-27	$56.79	$56.79	$54.33	$54.78	$54.78	309,789
2019-09-26	$57.45	$57.86	$55.28	$56.52	$56.52	179,618
2019-09-25	$57.32	$57.78	$55.81	$57.49	$57.49	225,581
2019-09-24	$58.38	$59.52	$57.71	$57.85	$57.85	237,362
2019-09-23	$57.01	$58.91	$56.36	$58.39	$58.39	223,737
2019-09-20	$54.58	$57.35	$54.14	$56.93	$56.93	688,413
2019-09-19	$55.64	$55.95	$54.12	$54.54	$54.54	195,254
2019-09-18	$57.95	$57.95	$54.13	$55.25	$55.25	335,534
2019-09-17	$56.83	$58.29	$55.90	$58.08	$58.08	206,272
2019-09-16	$55.45	$57.65	$54.77	$56.99	$56.99	183,086
2019-09-13	$55.43	$56.24	$54.04	$55.79	$55.79	315,472
2019-09-12	$55.52	$57.19	$55.02	$55.20	$55.20	420,478
2019-09-11	$54.32	$56.26	$53.36	$55.52	$55.52	223,964
2019-09-10	$52.99	$54.58	$52.09	$54.13	$54.13	264,842
2019-09-09	$57.80	$58.53	$52.38	$53.36	$53.36	612,846
2019-09-06	$58.08	$58.94	$56.69	$57.59	$57.59	279,728
2019-09-05	$58.65	$58.91	$56.22	$58.12	$58.12	328,838
2019-09-04	$58.78	$59.52	$57.88	$57.96	$57.96	301,921
2019-09-03	$56.94	$59.11	$56.15	$58.41	$58.41	526,851
2019-08-30	$60.61	$61.74	$56.41	$56.80	$56.80	1,024,868
2019-08-29	$60.68	$61.39	$56.38	$57.64	$57.64	581,236
2019-08-28	$58.74	$60.30	$58.04	$59.60	$59.60	342,669
2019-08-27	$62.67	$63.00	$58.28	$58.74	$58.74	315,101
2019-08-26	$61.46	$63.15	$58.94	$62.37	$62.37	259,125
2019-08-23	$62.58	$63.54	$59.52	$60.77	$60.77	391,729
2019-08-22	$65.26	$65.26	$62.45	$62.75	$62.75	330,818
2019-08-21	$64.25	$65.57	$63.83	$64.93	$64.93	217,497
2019-08-20	$63.55	$63.90	$62.54	$63.50	$63.50	145,935
2019-08-19	$64.72	$64.99	$63.42	$63.54	$63.54	300,433
2019-08-16	$62.25	$64.74	$62.25	$64.45	$64.45	270,439
2019-08-15	$62.63	$63.00	$60.95	$61.78	$61.78	182,824
2019-08-14	$62.57	$63.56	$61.84	$62.92	$62.92	279,666
2019-08-13	$65.51	$66.83	$62.65	$64.45	$64.45	296,052
2019-08-12	$62.53	$66.94	$62.53	$66.12	$66.12	372,125
2019-08-09	$62.75	$68.00	$59.81	$63.48	$63.48	1,118,523
2019-08-08	$55.84	$59.37	$54.89	$59.29	$59.29	365,252
2019-08-07	$56.06	$58.95	$54.73	$54.98	$54.98	337,008
2019-08-06	$56.99	$58.23	$56.39	$57.27	$57.27	201,022
2019-08-05	$55.08	$56.94	$54.41	$56.47	$56.47	224,543
2019-08-02	$58.75	$58.94	$55.55	$56.37	$56.37	308,830
2019-08-01	$60.10	$61.79	$59.47	$59.68	$59.68	348,018
2019-07-31	$59.59	$61.50	$59.32	$60.27	$60.27	317,989
2019-07-30	$56.45	$59.47	$56.45	$59.30	$59.30	187,165
2019-07-29	$57.55	$57.55	$56.10	$57.07	$57.07	123,235
2019-07-26	$56.06	$57.96	$56.06	$57.55	$57.55	164,995
2019-07-25	$57.19	$57.45	$54.02	$55.72	$55.72	210,157
2019-07-24	$55.04	$57.75	$54.04	$57.34	$57.34	261,518
2019-07-23	$55.52	$55.52	$54.20	$55.07	$55.07	249,513
2019-07-22	$54.87	$55.95	$54.39	$55.35	$55.35	439,724
2019-07-19	$55.24	$56.14	$54.40	$54.78	$54.78	427,566
2019-07-18	$54.63	$55.56	$54.11	$55.14	$55.14	291,400
2019-07-17	$53.33	$54.88	$53.14	$54.72	$54.72	179,058
2019-07-16	$54.95	$55.98	$53.25	$53.32	$53.32	260,701
2019-07-15	$54.50	$55.31	$53.57	$54.95	$54.95	232,866
2019-07-12	$54.16	$54.94	$53.70	$54.25	$54.25	270,886
2019-07-11	$53.85	$54.17	$52.57	$54.03	$54.03	215,903
2019-07-10	$53.26	$54.19	$51.83	$53.60	$53.60	252,758
2019-07-09	$50.88	$52.62	$50.63	$52.53	$52.53	233,012
2019-07-08	$51.00	$51.82	$50.11	$51.21	$51.21	313,781
2019-07-05	$50.10	$51.71	$49.32	$51.36	$51.36	194,336
2019-07-03	$49.19	$50.31	$48.60	$50.28	$50.28	125,576
2019-07-02	$50.35	$50.35	$47.46	$48.86	$48.86	342,700
2019-07-01	$51.00	$51.00	$49.55	$50.37	$50.37	266,452
2019-06-28	$49.90	$51.24	$49.35	$49.93	$49.93	563,727
2019-06-27	$47.93	$49.29	$47.77	$49.23	$49.23	326,359
2019-06-26	$49.57	$50.37	$46.62	$47.68	$47.68	315,471
2019-06-25	$50.76	$50.76	$48.77	$49.31	$49.31	260,278
2019-06-24	$53.26	$53.68	$50.38	$50.67	$50.67	376,456
2019-06-21	$53.25	$54.29	$51.65	$53.43	$53.43	858,847
2019-06-20	$53.26	$55.59	$53.26	$53.70	$53.70	706,921
2019-06-19	$49.28	$52.47	$48.50	$52.25	$52.25	570,107
2019-06-18	$48.81	$49.34	$47.46	$49.14	$49.14	403,807
2019-06-17	$47.87	$49.89	$47.68	$48.27	$48.27	425,238
2019-06-14	$45.98	$47.80	$45.98	$47.53	$47.53	263,109
2019-06-13	$48.69	$48.80	$45.82	$46.27	$46.27	671,218
2019-06-12	$45.25	$48.84	$44.99	$48.52	$48.52	498,546
2019-06-11	$45.04	$45.86	$44.40	$45.35	$45.35	334,698
2019-06-10	$44.04	$45.52	$43.01	$44.52	$44.52	499,139
2019-06-07	$43.35	$44.86	$43.13	$43.86	$43.86	341,355
2019-06-06	$41.63	$44.98	$41.21	$43.83	$43.83	424,295
2019-06-05	$43.38	$43.43	$41.15	$41.42	$41.42	506,138
2019-06-04	$43.92	$44.43	$40.86	$43.00	$43.00	664,366
2019-06-03	$45.13	$45.24	$42.96	$43.09	$43.09	687,973
2019-05-31	$43.32	$46.08	$42.93	$45.17	$45.17	381,109
2019-05-30	$44.82	$46.35	$43.59	$44.20	$44.20	214,128
2019-05-29	$44.30	$45.19	$43.06	$44.35	$44.35	226,450
2019-05-28	$43.99	$45.91	$43.79	$44.77	$44.77	232,433
2019-05-24	$43.29	$44.22	$42.82	$43.83	$43.83	185,326
2019-05-23	$45.63	$46.11	$42.55	$42.83	$42.83	281,854
2019-05-22	$46.97	$47.63	$45.48	$46.41	$46.41	262,709
2019-05-21	$46.45	$47.43	$45.73	$47.26	$47.26	225,733
2019-05-20	$45.59	$46.34	$44.54	$45.99	$45.99	257,074
2019-05-17	$47.29	$47.54	$45.61	$46.04	$46.04	296,633
2019-05-16	$48.05	$49.96	$47.52	$48.05	$48.05	375,567
2019-05-15	$45.73	$48.29	$45.70	$47.70	$47.70	344,978
2019-05-14	$43.24	$47.20	$42.29	$46.46	$46.46	370,415
2019-05-13	$45.09	$46.72	$43.82	$44.24	$44.24	379,768
2019-05-10	$47.76	$48.44	$43.31	$46.79	$46.79	918,140
2019-05-09	$53.24	$53.24	$47.78	$47.98	$47.98	883,092
2019-05-08	$52.83	$53.18	$51.72	$52.00	$52.00	262,878
2019-05-07	$55.53	$55.73	$52.08	$52.70	$52.70	290,239
2019-05-06	$54.85	$56.67	$53.81	$56.25	$56.25	329,025
2019-05-03	$54.00	$55.96	$53.51	$55.29	$55.29	234,084
2019-05-02	$52.13	$53.59	$52.13	$53.17	$53.17	319,448
2019-05-01	$53.62	$54.04	$51.56	$52.54	$52.54	233,863
2019-04-30	$54.56	$55.00	$52.30	$53.26	$53.26	481,669
2019-04-29	$54.12	$54.51	$52.67	$54.50	$54.50	263,952
2019-04-26	$52.42	$53.58	$52.00	$53.38	$53.38	139,622
2019-04-25	$51.90	$52.45	$51.33	$52.29	$52.29	175,461
2019-04-24	$51.47	$53.20	$51.03	$52.23	$52.23	223,630
2019-04-23	$49.69	$51.41	$48.71	$51.17	$51.17	280,996
2019-04-22	$48.69	$50.00	$47.94	$49.59	$49.59	329,980
2019-04-18	$49.29	$50.03	$47.53	$48.91	$48.91	356,330
2019-04-17	$54.53	$54.81	$48.56	$49.69	$49.69	761,144
2019-04-16	$56.39	$56.65	$53.31	$54.09	$54.09	371,936
2019-04-15	$56.65	$56.67	$54.58	$55.71	$55.71	254,493
2019-04-12	$56.82	$56.82	$54.92	$55.99	$55.99	375,423
2019-04-11	$56.95	$57.63	$54.66	$56.33	$56.33	224,840
2019-04-10	$54.95	$56.98	$54.46	$56.91	$56.91	318,518
2019-04-09	$55.28	$55.85	$54.39	$54.74	$54.74	266,351
2019-04-08	$54.83	$55.89	$53.59	$55.24	$55.24	249,247
2019-04-05	$55.10	$56.25	$54.37	$54.89	$54.89	209,266
2019-04-04	$57.20	$57.61	$53.99	$54.92	$54.92	286,944
2019-04-03	$55.94	$57.41	$55.15	$57.05	$57.05	288,478
2019-04-02	$54.34	$55.65	$52.86	$55.28	$55.28	262,456
2019-04-01	$57.38	$58.30	$53.31	$53.96	$53.96	338,083
2019-03-29	$56.44	$57.43	$55.67	$56.42	$56.42	301,622
2019-03-28	$56.75	$57.83	$54.50	$55.79	$55.79	353,688
2019-03-27	$59.74	$60.42	$55.01	$56.34	$56.34	526,854
2019-03-26	$60.04	$60.86	$59.14	$59.73	$59.73	260,931
2019-03-25	$59.53	$60.49	$57.77	$59.24	$59.24	276,055
2019-03-22	$64.05	$64.38	$59.33	$59.64	$59.64	448,537
2019-03-21	$59.67	$65.04	$59.13	$64.94	$64.94	489,212
2019-03-20	$60.12	$61.25	$59.25	$60.32	$60.32	150,631
2019-03-19	$59.46	$60.58	$57.78	$60.31	$60.31	184,558
2019-03-18	$58.47	$59.19	$57.27	$58.91	$58.91	234,034
2019-03-15	$61.86	$62.49	$57.50	$58.22	$58.22	840,579
2019-03-14	$61.05	$62.18	$59.83	$61.87	$61.87	485,083
2019-03-13	$62.31	$62.99	$60.40	$61.37	$61.37	577,089
2019-03-12	$63.00	$63.00	$60.80	$61.78	$61.78	570,614
2019-03-11	$59.30	$63.56	$58.67	$62.64	$62.64	994,786
2019-03-08	$56.76	$58.45	$56.30	$58.33	$58.33	341,080
2019-03-07	$57.09	$58.26	$56.09	$57.45	$57.45	501,511
2019-03-06	$56.03	$58.99	$55.76	$57.50	$57.50	685,844
2019-03-05	$56.73	$56.73	$54.57	$54.76	$54.76	339,591
2019-03-04	$58.04	$58.90	$55.71	$56.91	$56.91	638,462
2019-03-01	$57.00	$59.29	$54.28	$57.97	$57.97	992,149
2019-02-28	$58.65	$58.72	$54.10	$55.11	$55.11	590,014
2019-02-27	$58.29	$61.00	$57.76	$58.79	$58.79	362,064
2019-02-26	$58.76	$60.06	$57.71	$58.54	$58.54	514,522
2019-02-25	$58.63	$59.62	$58.07	$58.73	$58.73	384,890
2019-02-22	$56.49	$58.32	$55.81	$58.00	$58.00	197,078
2019-02-21	$57.92	$58.52	$54.84	$56.18	$56.18	331,431
2019-02-20	$56.31	$57.60	$55.93	$57.45	$57.45	393,667
2019-02-19	$58.31	$59.50	$56.15	$56.30	$56.30	318,912
2019-02-15	$55.55	$58.57	$54.23	$57.97	$57.97	511,700
2019-02-14	$54.07	$56.04	$53.14	$55.13	$55.13	311,372
2019-02-13	$55.83	$57.33	$52.90	$54.38	$54.38	408,080
2019-02-12	$54.55	$55.88	$54.30	$55.53	$55.53	624,856
2019-02-11	$52.84	$54.31	$52.41	$53.96	$53.96	687,087
2019-02-08	$52.85	$52.97	$52.46	$52.81	$52.81	2,041,485
2019-02-07	$54.50	$54.50	$50.62	$52.79	$52.79	1,165,633
2019-02-06	$58.68	$59.04	$56.21	$56.40	$56.40	146,496
2019-02-05	$57.02	$59.67	$56.29	$58.69	$58.69	198,247
2019-02-04	$57.23	$58.74	$56.30	$56.85	$56.85	346,967
2019-02-01	$59.73	$60.19	$56.86	$57.49	$57.49	211,563
2019-01-31	$56.04	$60.89	$56.00	$60.28	$60.28	353,756
2019-01-30	$57.17	$58.43	$55.40	$56.05	$56.05	337,498
2019-01-29	$58.76	$58.76	$56.23	$56.56	$56.56	271,991
2019-01-28	$61.55	$61.55	$58.37	$58.43	$58.43	236,853
2019-01-25	$61.65	$63.55	$61.03	$62.36	$62.36	206,136
2019-01-24	$62.95	$63.61	$59.00	$61.09	$61.09	373,675
2019-01-23	$66.59	$67.95	$62.43	$62.68	$62.68	218,758
2019-01-22	$68.11	$68.68	$65.44	$66.17	$66.17	245,573
2019-01-18	$68.42	$68.99	$66.92	$68.43	$68.43	277,768
2019-01-17	$66.55	$68.11	$63.05	$67.99	$67.99	506,221
2019-01-16	$64.80	$68.10	$64.80	$68.06	$68.06	251,529
2019-01-15	$61.55	$65.44	$61.55	$64.94	$64.94	184,717
2019-01-14	$65.02	$65.93	$61.25	$61.30	$61.30	167,409
2019-01-11	$65.58	$66.80	$64.12	$66.00	$66.00	202,255
2019-01-10	$65.43	$66.79	$64.48	$66.02	$66.02	188,835
2019-01-09	$66.93	$68.15	$65.75	$66.19	$66.19	169,234
2019-01-08	$66.36	$67.30	$63.94	$66.24	$66.24	228,613
2019-01-07	$61.12	$64.89	$60.50	$64.78	$64.78	225,589
2019-01-04	$59.09	$61.93	$58.82	$61.27	$61.27	156,679
2019-01-03	$60.69	$61.61	$57.13	$57.37	$57.37	217,411
2019-01-02	$62.29	$63.19	$60.15	$61.22	$61.22	300,151
2018-12-31	$63.10	$64.00	$62.26	$63.76	$63.76	230,980
2018-12-28	$62.18	$62.99	$59.68	$62.20	$62.20	174,094
2018-12-27	$60.37	$62.01	$58.42	$61.91	$61.91	272,990
2018-12-26	$56.11	$61.36	$56.00	$61.36	$61.36	217,804
2018-12-24	$56.74	$58.55	$55.60	$55.94	$55.94	174,568
2018-12-21	$59.88	$60.84	$56.82	$57.91	$57.91	419,492
2018-12-20	$63.72	$64.84	$57.13	$59.82	$59.82	388,623
2018-12-19	$62.37	$65.54	$62.37	$64.07	$64.07	307,944
2018-12-18	$64.24	$65.25	$61.59	$62.55	$62.55	397,490
2018-12-17	$69.39	$69.44	$62.88	$63.32	$63.32	366,328
2018-12-14	$74.46	$77.00	$69.92	$70.05	$70.05	247,320
2018-12-13	$75.06	$76.55	$74.51	$75.61	$75.61	190,596
2018-12-12	$76.20	$76.30	$74.50	$74.50	$74.50	342,112
2018-12-11	$73.63	$76.00	$72.72	$75.41	$75.41	322,223
2018-12-10	$70.64	$73.66	$70.20	$72.20	$72.20	431,491
2018-12-07	$73.50	$74.32	$69.56	$71.09	$71.09	316,259
2018-12-06	$71.60	$73.67	$68.92	$73.49	$73.49	320,557
2018-12-04	$77.11	$78.20	$72.00	$72.38	$72.38	313,456
2018-12-03	$76.83	$77.63	$74.15	$76.35	$76.35	274,307
2018-11-30	$74.69	$76.09	$74.23	$75.48	$75.48	272,903
2018-11-29	$74.30	$76.88	$72.37	$74.98	$74.98	265,616
2018-11-28	$69.91	$73.66	$68.40	$73.35	$73.35	230,112
2018-11-27	$67.94	$70.11	$66.09	$69.10	$69.10	178,210
2018-11-26	$65.81	$69.20	$64.19	$68.73	$68.73	220,550
2018-11-23	$62.79	$66.71	$62.60	$65.33	$65.33	129,601
2018-11-21	$62.81	$64.99	$61.92	$63.90	$63.90	249,061
2018-11-20	$57.60	$62.34	$57.03	$61.91	$61.91	311,004
2018-11-19	$65.94	$65.94	$56.07	$59.88	$59.88	451,787
2018-11-16	$66.15	$69.82	$65.01	$66.57	$66.57	262,364
2018-11-15	$63.32	$67.15	$62.56	$66.85	$66.85	427,768
2018-11-14	$65.40	$66.64	$62.45	$62.79	$62.79	278,908
2018-11-13	$65.88	$67.31	$64.52	$64.76	$64.76	151,589
2018-11-12	$73.05	$73.05	$62.64	$65.23	$65.23	421,278
2018-11-09	$73.06	$74.49	$70.55	$72.96	$72.96	289,922
2018-11-08	$74.93	$77.02	$72.86	$73.81	$73.81	205,635
2018-11-07	$67.51	$76.41	$67.51	$74.93	$74.93	590,723
2018-11-06	$75.65	$80.00	$63.75	$67.27	$67.27	735,748
2018-11-05	$78.25	$78.87	$71.89	$74.38	$74.38	314,576
2018-11-02	$78.02	$79.32	$75.60	$77.86	$77.86	195,708
2018-11-01	$72.53	$78.21	$72.53	$77.75	$77.75	274,658
2018-10-31	$72.88	$74.84	$72.39	$73.88	$73.88	219,212
2018-10-30	$68.01	$71.88	$66.52	$71.77	$71.77	175,608
2018-10-29	$68.26	$71.85	$67.72	$68.74	$68.74	268,082
2018-10-26	$67.50	$68.73	$63.50	$67.08	$67.08	322,007
2018-10-25	$70.22	$71.85	$67.38	$68.67	$68.67	417,096
2018-10-24	$80.72	$81.51	$70.32	$70.40	$70.40	410,587
2018-10-23	$77.87	$81.83	$77.60	$80.64	$80.64	401,846
2018-10-22	$76.33	$80.23	$75.30	$79.97	$79.97	292,565
2018-10-19	$79.62	$81.49	$74.66	$76.16	$76.16	286,671
2018-10-18	$81.26	$83.37	$78.82	$79.90	$79.90	239,861
2018-10-17	$80.85	$82.97	$78.54	$81.46	$81.46	270,606
2018-10-16	$76.90	$81.79	$76.06	$81.05	$81.05	352,679
2018-10-15	$74.37	$77.26	$72.69	$76.38	$76.38	314,200
2018-10-12	$75.02	$75.93	$71.26	$74.38	$74.38	428,631
2018-10-11	$75.23	$77.00	$73.20	$73.39	$73.39	291,680
2018-10-10	$75.77	$76.99	$74.06	$75.80	$75.80	368,785
2018-10-09	$72.85	$78.24	$72.66	$76.22	$76.22	324,027
2018-10-08	$75.24	$75.98	$70.20	$72.47	$72.47	426,871
2018-10-05	$74.51	$76.38	$72.80	$75.54	$75.54	324,899
2018-10-04	$76.76	$76.76	$74.20	$74.32	$74.32	286,552
2018-10-03	$76.47	$77.17	$74.06	$76.97	$76.97	359,603
2018-10-02	$78.05	$78.93	$75.70	$76.06	$76.06	377,959
2018-10-01	$80.50	$81.60	$77.76	$78.14	$78.14	322,645
2018-09-28	$78.98	$81.50	$78.75	$81.19	$81.19	234,174
2018-09-27	$79.39	$80.86	$78.61	$79.00	$79.00	132,195
2018-09-26	$80.98	$82.39	$78.91	$79.46	$79.46	311,948
2018-09-25	$80.82	$82.65	$80.72	$80.97	$80.97	269,692
2018-09-24	$77.32	$80.96	$76.05	$80.41	$80.41	284,006
2018-09-21	$78.40	$78.40	$75.17	$77.83	$77.83	1,038,386
2018-09-20	$77.30	$79.13	$76.36	$78.18	$78.18	444,366
2018-09-19	$80.50	$80.56	$76.34	$77.51	$77.51	387,496
2018-09-18	$78.45	$82.27	$78.00	$79.94	$79.94	374,475
2018-09-17	$83.29	$83.44	$77.92	$78.18	$78.18	480,016
2018-09-14	$84.40	$85.33	$82.10	$82.97	$82.97	412,381
2018-09-13	$86.98	$87.90	$84.25	$84.74	$84.74	318,061
2018-09-12	$89.29	$90.49	$84.92	$86.89	$86.89	319,564
2018-09-11	$88.14	$91.14	$87.50	$89.37	$89.37	444,555
2018-09-10	$84.30	$88.55	$84.02	$88.38	$88.38	456,303
2018-09-07	$84.36	$87.92	$83.32	$83.95	$83.95	354,158
2018-09-06	$82.30	$84.79	$81.74	$83.95	$83.95	421,952
2018-09-05	$90.76	$91.16	$78.00	$82.19	$82.19	746,900
2018-09-04	$87.42	$91.07	$87.37	$90.65	$90.65	394,787
2018-08-31	$86.85	$88.35	$85.87	$87.67	$87.67	214,629
2018-08-30	$83.94	$87.17	$83.94	$86.79	$86.79	307,018
2018-08-29	$82.40	$84.73	$82.40	$84.20	$84.20	459,858
2018-08-28	$83.86	$84.22	$81.25	$82.69	$82.69	303,518
2018-08-27	$83.39	$85.61	$81.73	$84.25	$84.25	353,464
2018-08-24	$81.64	$85.26	$81.64	$83.34	$83.34	407,106
2018-08-23	$79.45	$82.54	$79.28	$81.56	$81.56	354,021
2018-08-22	$78.10	$79.28	$76.26	$79.04	$79.04	233,160
2018-08-21	$74.97	$78.82	$74.63	$78.33	$78.33	341,865
2018-08-20	$74.12	$76.04	$72.58	$74.95	$74.95	542,114
2018-08-17	$72.47	$73.57	$71.46	$72.91	$72.91	249,788
2018-08-16	$71.79	$73.23	$69.89	$72.71	$72.71	280,070
2018-08-15	$71.52	$72.64	$69.59	$71.11	$71.11	309,542
2018-08-14	$69.37	$71.88	$68.92	$71.52	$71.52	469,506
2018-08-13	$66.62	$69.87	$65.82	$68.82	$68.82	447,362
2018-08-10	$65.17	$68.21	$64.42	$66.25	$66.25	371,884
2018-08-09	$64.80	$66.75	$63.50	$65.79	$65.79	400,342
2018-08-08	$66.50	$67.99	$62.39	$64.43	$64.43	486,139
2018-08-07	$61.25	$62.10	$59.87	$61.01	$61.01	256,582
2018-08-06	$60.00	$62.12	$59.93	$61.85	$61.85	241,346
2018-08-03	$59.68	$60.85	$59.05	$60.33	$60.33	217,397
2018-08-02	$58.70	$59.45	$58.16	$59.30	$59.30	289,562
2018-08-01	$57.69	$59.91	$57.34	$58.47	$58.47	275,749
2018-07-31	$56.54	$58.74	$55.82	$58.24	$58.24	399,738
2018-07-30	$60.56	$60.72	$56.08	$56.75	$56.75	437,632
2018-07-27	$65.03	$65.23	$60.14	$60.69	$60.69	269,616
2018-07-26	$64.67	$65.63	$63.05	$64.88	$64.88	238,078
2018-07-25	$63.37	$64.87	$63.30	$64.62	$64.62	407,634
2018-07-24	$67.15	$67.50	$63.01	$63.56	$63.56	378,196
2018-07-23	$67.40	$67.45	$66.57	$67.14	$67.14	311,725
2018-07-20	$67.88	$69.01	$67.16	$67.39	$67.39	181,676
2018-07-19	$64.94	$67.78	$64.51	$67.47	$67.47	321,753
2018-07-18	$65.38	$66.80	$64.14	$64.94	$64.94	233,061
2018-07-17	$68.49	$68.58	$65.34	$65.43	$65.43	416,187
2018-07-16	$66.81	$69.61	$66.81	$67.81	$67.81	383,114
2018-07-13	$66.45	$67.16	$65.12	$66.61	$66.61	153,235
2018-07-12	$65.55	$66.89	$64.37	$66.38	$66.38	273,714
2018-07-11	$64.60	$65.67	$63.95	$65.17	$65.17	413,166
2018-07-10	$69.04	$69.50	$64.64	$65.49	$65.49	360,808
2018-07-09	$68.57	$69.80	$66.90	$68.63	$68.63	361,425
2018-07-06	$69.02	$70.15	$67.79	$68.41	$68.41	341,638
2018-07-05	$66.85	$69.53	$66.69	$68.63	$68.63	546,186
2018-07-03	$66.08	$67.78	$65.69	$66.63	$66.63	217,027
2018-07-02	$62.80	$66.06	$61.92	$66.00	$66.00	289,611
2018-06-29	$64.59	$65.36	$63.38	$63.83	$63.83	266,599
2018-06-28	$63.04	$66.19	$62.74	$64.01	$64.01	475,317
2018-06-27	$64.56	$65.52	$62.46	$62.95	$62.95	404,230
2018-06-26	$61.28	$65.57	$61.13	$64.45	$64.45	506,785
2018-06-25	$61.50	$62.09	$60.34	$60.98	$60.98	380,795
2018-06-22	$61.25	$62.54	$60.36	$61.83	$61.83	975,246
2018-06-21	$62.64	$62.97	$60.04	$61.31	$61.31	369,695
2018-06-20	$62.25	$62.82	$61.75	$62.28	$62.28	280,561
2018-06-19	$61.12	$62.08	$60.89	$61.54	$61.54	356,993
2018-06-18	$59.93	$62.13	$59.80	$61.12	$61.12	251,382
2018-06-15	$59.70	$60.21	$59.11	$59.77	$59.77	807,516
2018-06-14	$60.58	$61.21	$59.98	$60.03	$60.03	453,467
2018-06-13	$58.57	$61.52	$58.57	$60.90	$60.90	414,271
2018-06-12	$54.95	$59.11	$54.64	$58.62	$58.62	288,503
2018-06-11	$54.33	$54.99	$53.13	$54.62	$54.62	440,246
2018-06-08	$51.29	$54.91	$51.11	$54.38	$54.38	497,045
2018-06-07	$55.14	$55.14	$50.60	$51.20	$51.20	470,123
2018-06-06	$56.35	$56.68	$54.72	$55.01	$55.01	242,971
2018-06-05	$54.22	$56.33	$54.01	$56.22	$56.22	273,346
2018-06-04	$54.53	$54.53	$53.18	$54.05	$54.05	315,212
2018-06-01	$54.10	$55.52	$53.81	$54.18	$54.18	239,473
2018-05-31	$54.21	$54.71	$53.27	$54.55	$54.55	314,806
2018-05-30	$52.56	$54.50	$51.91	$54.04	$54.04	175,931
2018-05-29	$52.05	$52.94	$51.34	$52.60	$52.60	246,079
2018-05-25	$52.83	$54.02	$52.02	$52.23	$52.23	167,634
2018-05-24	$51.31	$53.07	$50.12	$53.00	$53.00	247,034
2018-05-23	$49.21	$51.62	$49.21	$51.44	$51.44	248,949
2018-05-22	$50.50	$51.10	$49.05	$49.35	$49.35	378,930
2018-05-21	$52.45	$52.68	$50.17	$50.20	$50.20	330,504
2018-05-18	$50.58	$51.92	$50.35	$51.38	$51.38	355,758
2018-05-17	$49.29	$51.72	$48.88	$50.39	$50.39	370,036
2018-05-16	$48.74	$49.10	$47.27	$49.09	$49.09	230,940
2018-05-15	$48.10	$49.52	$47.59	$48.61	$48.61	292,489
2018-05-14	$47.27	$48.63	$46.48	$48.42	$48.42	182,793
2018-05-11	$46.70	$47.38	$45.42	$47.21	$47.21	266,433
2018-05-10	$46.75	$48.30	$46.26	$46.70	$46.70	191,369
2018-05-09	$45.00	$49.88	$44.80	$46.70	$46.70	667,268
2018-05-08	$42.88	$43.72	$42.59	$43.05	$43.05	202,286
2018-05-07	$42.83	$43.36	$41.95	$42.92	$42.92	130,954
2018-05-04	$41.05	$42.89	$40.72	$42.83	$42.83	144,762
2018-05-03	$41.23	$41.80	$40.27	$41.19	$41.19	177,217
2018-05-02	$42.16	$42.34	$41.30	$41.32	$41.32	165,085
2018-05-01	$40.45	$42.28	$40.26	$42.16	$42.16	288,168
2018-04-30	$40.94	$41.78	$40.56	$40.99	$40.99	358,504
2018-04-27	$40.70	$41.14	$39.72	$40.98	$40.98	318,638
2018-04-26	$40.06	$40.90	$39.89	$40.55	$40.55	306,262
2018-04-25	$39.89	$40.22	$39.06	$39.75	$39.75	231,758
2018-04-24	$41.63	$41.88	$39.70	$39.91	$39.91	174,516
2018-04-23	$41.00	$42.79	$40.21	$41.50	$41.50	299,157
2018-04-20	$41.47	$41.55	$40.75	$40.99	$40.99	163,691
2018-04-19	$40.84	$41.93	$40.84	$41.70	$41.70	188,625
2018-04-18	$41.50	$41.50	$40.36	$40.95	$40.95	282,697
2018-04-17	$40.77	$41.90	$40.67	$41.38	$41.38	413,331
2018-04-16	$40.00	$41.07	$40.00	$40.57	$40.57	208,779
2018-04-13	$40.88	$41.16	$39.74	$39.94	$39.94	221,691
2018-04-12	$40.95	$41.79	$40.41	$40.75	$40.75	386,249
2018-04-11	$39.07	$40.84	$38.79	$40.67	$40.67	302,183
2018-04-10	$38.28	$39.24	$37.40	$39.16	$39.16	218,672
2018-04-09	$39.62	$40.19	$37.38	$37.48	$37.48	378,902
2018-04-06	$38.68	$40.92	$38.68	$39.18	$39.18	571,040
2018-04-05	$36.64	$39.07	$36.15	$38.94	$38.94	508,257
2018-04-04	$36.20	$36.61	$35.50	$36.43	$36.43	323,825
2018-04-03	$38.52	$39.41	$36.47	$36.59	$36.59	868,054
2018-04-02	$38.09	$38.72	$37.33	$38.21	$38.21	501,548
2018-03-29	$39.82	$40.16	$38.64	$38.80	$38.80	2,737,742
2018-03-28	$39.49	$40.23	$38.07	$39.78	$39.78	674,321
2018-03-27	$41.25	$41.66	$39.32	$39.49	$39.49	516,992
2018-03-26	$39.97	$41.83	$39.61	$41.23	$41.23	526,949
2018-03-23	$39.78	$40.66	$38.96	$39.51	$39.51	800,068
2018-03-22	$41.00	$41.30	$39.45	$39.66	$39.66	1,043,598
2018-03-21	$38.32	$39.48	$37.53	$38.43	$38.43	355,622
2018-03-20	$35.37	$38.31	$35.08	$38.20	$38.20	495,060
2018-03-19	$35.57	$35.97	$34.97	$35.38	$35.38	343,311
2018-03-16	$33.80	$36.68	$32.64	$35.78	$35.78	1,017,647
2018-03-15	$36.04	$36.04	$32.34	$33.62	$33.62	460,728
2018-03-14	$35.36	$36.27	$33.62	$36.04	$36.04	315,291
2018-03-13	$37.99	$39.56	$34.01	$35.12	$35.12	595,098
2018-03-12	$36.60	$38.17	$36.55	$37.80	$37.80	190,114
2018-03-09	$37.57	$37.80	$36.30	$36.54	$36.54	224,734
2018-03-08	$36.04	$37.29	$35.58	$37.06	$37.06	216,831
2018-03-07	$35.70	$36.45	$34.81	$36.04	$36.04	146,579
2018-03-06	$35.56	$36.59	$35.20	$35.92	$35.92	219,236
2018-03-05	$34.17	$35.57	$33.90	$35.50	$35.50	242,316
2018-03-02	$31.50	$34.81	$30.56	$34.20	$34.20	214,086
2018-03-01	$31.72	$32.56	$28.55	$31.77	$31.77	217,909
2018-02-28	$32.67	$33.60	$32.00	$32.31	$32.31	191,543
2018-02-27	$32.75	$34.20	$32.56	$32.63	$32.63	166,691
2018-02-26	$32.52	$33.07	$31.91	$32.64	$32.64	200,023
2018-02-23	$32.50	$33.28	$31.51	$32.48	$32.48	159,009
2018-02-22	$33.45	$34.34	$31.64	$32.25	$32.25	582,097
2018-02-21	$34.84	$35.40	$34.00	$34.33	$34.33	424,928
2018-02-20	$36.52	$37.44	$34.11	$34.89	$34.89	434,722
2018-02-16	$37.42	$37.89	$35.96	$36.59	$36.59	217,104
2018-02-15	$38.43	$38.54	$36.71	$37.26	$37.26	252,293
2018-02-14	$35.54	$39.81	$34.81	$38.02	$38.02	585,594
2018-02-13	$34.13	$36.10	$33.60	$35.84	$35.84	174,985
2018-02-12	$33.00	$34.65	$32.72	$34.21	$34.21	284,970
2018-02-09	$33.25	$33.77	$30.96	$32.77	$32.77	398,104
2018-02-08	$35.07	$35.25	$33.19	$33.38	$33.38	131,128
2018-02-07	$34.93	$35.90	$34.20	$34.75	$34.75	228,774
2018-02-06	$33.43	$35.01	$33.00	$35.01	$35.01	190,733
2018-02-05	$34.30	$35.06	$33.22	$34.38	$34.38	203,386
2018-02-02	$35.53	$36.29	$34.61	$34.71	$34.71	244,513
2018-02-01	$35.13	$36.23	$34.81	$35.71	$35.71	191,796
2018-01-31	$36.19	$36.43	$35.36	$35.83	$35.83	107,616
2018-01-30	$35.53	$36.20	$34.62	$35.88	$35.88	159,796
2018-01-29	$35.52	$36.42	$35.00	$35.86	$35.86	157,232
2018-01-26	$35.65	$36.67	$35.19	$35.86	$35.86	157,849
2018-01-25	$35.77	$36.39	$34.56	$35.56	$35.56	192,886
2018-01-24	$36.44	$38.23	$35.26	$35.37	$35.37	491,037
2018-01-23	$33.70	$36.75	$33.51	$35.50	$35.50	358,202
2018-01-22	$33.90	$34.14	$33.11	$33.49	$33.49	129,500
2018-01-19	$34.04	$34.32	$33.00	$33.91	$33.91	149,851
2018-01-18	$33.84	$34.50	$33.25	$34.14	$34.14	168,013
2018-01-17	$32.87	$34.46	$32.53	$33.67	$33.67	216,074
2018-01-16	$33.06	$33.70	$32.08	$32.86	$32.86	168,133
2018-01-12	$33.08	$33.08	$32.03	$32.95	$32.95	140,567
2018-01-11	$32.95	$33.46	$32.04	$33.16	$33.16	223,203
2018-01-10	$33.00	$33.30	$31.72	$32.86	$32.86	238,312
2018-01-09	$33.28	$33.48	$32.34	$33.15	$33.15	229,576
2018-01-08	$33.08	$33.65	$32.41	$33.26	$33.26	218,582
2018-01-05	$32.98	$33.44	$32.57	$33.08	$33.08	242,750
2018-01-04	$30.18	$33.06	$29.95	$32.79	$32.79	364,430
2018-01-03	$29.25	$29.42	$28.31	$29.18	$29.18	182,592
2018-01-02	$28.14	$29.27	$28.10	$29.25	$29.25	155,749
2017-12-29	$28.64	$29.24	$27.96	$28.05	$28.05	143,261
2017-12-28	$28.85	$28.85	$28.18	$28.54	$28.54	79,961
2017-12-27	$29.05	$29.40	$28.85	$28.89	$28.89	129,573
2017-12-26	$29.26	$29.44	$28.56	$28.97	$28.97	68,139
2017-12-22	$29.71	$29.92	$28.85	$29.39	$29.39	162,909
2017-12-21	$29.49	$29.90	$28.39	$29.80	$29.80	155,448
2017-12-20	$29.47	$29.86	$28.98	$29.51	$29.51	173,549
2017-12-19	$30.38	$30.44	$29.03	$29.47	$29.47	192,832
2017-12-18	$28.20	$30.51	$28.11	$29.50	$29.50	342,011
2017-12-15	$28.69	$28.75	$27.40	$28.16	$28.16	287,010
2017-12-14	$27.82	$29.01	$27.78	$28.13	$28.13	156,396
2017-12-13	$27.79	$28.92	$27.45	$27.76	$27.76	202,508
2017-12-12	$28.48	$28.64	$27.31	$27.86	$27.86	241,945
2017-12-11	$29.20	$29.20	$27.85	$28.59	$28.59	153,525
2017-12-08	$28.48	$29.40	$28.00	$28.60	$28.60	293,650
2017-12-07	$27.50	$29.25	$27.34	$28.63	$28.63	600,306
2017-12-06	$28.48	$29.19	$27.25	$27.51	$27.51	1,969,327
2017-12-05	$31.50	$31.50	$28.60	$29.00	$29.00	632,201
2017-12-04	$34.33	$34.91	$32.35	$32.65	$32.65	98,309
2017-12-01	$34.21	$34.59	$30.80	$34.20	$34.20	176,720
2017-11-30	$34.67	$35.30	$34.23	$34.69	$34.69	182,618
2017-11-29	$35.62	$36.19	$33.64	$34.67	$34.67	133,516
2017-11-28	$35.84	$36.55	$35.70	$35.81	$35.81	85,986
2017-11-27	$36.63	$36.80	$35.75	$35.80	$35.80	84,673
2017-11-24	$35.51	$36.69	$35.51	$36.43	$36.43	38,332
2017-11-22	$36.00	$36.60	$35.15	$35.46	$35.46	86,569
2017-11-21	$34.55	$36.59	$34.55	$35.73	$35.73	159,013
2017-11-20	$34.85	$35.70	$34.21	$34.54	$34.54	203,694
2017-11-17	$34.65	$35.07	$33.51	$34.54	$34.54	127,119
2017-11-16	$31.56	$34.87	$31.02	$34.66	$34.66	180,893
2017-11-15	$31.67	$32.90	$31.00	$31.28	$31.28	152,430
2017-11-14	$28.89	$33.25	$28.84	$31.82	$31.82	388,195
2017-11-13	$28.69	$29.09	$27.10	$29.08	$29.08	101,737
2017-11-10	$28.62	$29.44	$28.00	$28.07	$28.07	54,223
2017-11-09	$28.78	$29.42	$27.92	$29.07	$29.07	111,033
2017-11-08	$29.75	$29.75	$27.00	$29.00	$29.00	159,775
2017-11-07	$28.25	$31.05	$26.02	$29.90	$29.90	267,142
2017-11-06	$28.55	$29.00	$28.07	$28.26	$28.26	63,089
2017-11-03	$28.06	$28.39	$27.61	$28.26	$28.26	69,398
2017-11-02	$27.27	$28.62	$26.86	$27.85	$27.85	72,364
2017-11-01	$28.88	$29.17	$26.26	$26.83	$26.83	132,276
2017-10-31	$26.47	$29.55	$26.35	$28.88	$28.88	158,681
2017-10-30	$26.38	$26.53	$25.87	$26.39	$26.39	42,038
2017-10-27	$26.13	$26.92	$25.74	$26.37	$26.37	33,910
2017-10-26	$27.03	$27.03	$25.21	$26.15	$26.15	99,332
2017-10-25	$26.57	$27.86	$26.55	$26.86	$26.86	91,175
2017-10-24	$25.99	$26.69	$25.77	$26.54	$26.54	25,197
2017-10-23	$26.31	$26.50	$25.79	$26.06	$26.06	24,667
2017-10-20	$26.49	$27.06	$25.99	$26.49	$26.49	33,254
2017-10-19	$26.26	$27.10	$25.59	$26.26	$26.26	66,412
2017-10-18	$26.74	$26.81	$25.90	$26.18	$26.18	81,349
2017-10-17	$24.59	$27.24	$24.56	$26.84	$26.84	176,610
2017-10-16	$27.07	$27.10	$24.24	$24.30	$24.30	173,368
2017-10-13	$27.63	$27.63	$26.90	$27.09	$27.09	58,953
2017-10-12	$27.11	$27.74	$27.06	$27.50	$27.50	85,837
2017-10-11	$27.40	$27.72	$27.13	$27.27	$27.27	46,811
2017-10-10	$27.20	$27.52	$26.86	$27.26	$27.26	37,529
2017-10-09	$27.63	$27.86	$26.81	$27.02	$27.02	61,796
2017-10-06	$26.84	$27.98	$26.84	$27.63	$27.63	52,889
2017-10-05	$27.60	$27.60	$26.70	$27.03	$27.03	54,664
2017-10-04	$27.80	$28.00	$27.25	$27.46	$27.46	72,864
2017-10-03	$27.43	$27.97	$27.35	$27.71	$27.71	58,043
2017-10-02	$26.78	$27.48	$26.67	$27.47	$27.47	67,893
2017-09-29	$27.12	$27.12	$26.49	$26.74	$26.74	125,842
2017-09-28	$27.66	$27.82	$26.80	$26.97	$26.97	85,886
2017-09-27	$28.16	$28.53	$27.79	$27.81	$27.81	151,494
2017-09-26	$26.10	$28.20	$25.96	$27.80	$27.80	190,741
2017-09-25	$25.92	$26.36	$24.91	$26.08	$26.08	84,686
2017-09-22	$25.97	$26.10	$25.70	$25.83	$25.83	58,128
2017-09-21	$26.03	$26.15	$25.63	$26.03	$26.03	63,075
2017-09-20	$26.10	$26.47	$24.66	$25.66	$25.66	110,499
2017-09-19	$25.96	$26.14	$25.71	$26.04	$26.04	84,826
2017-09-18	$25.75	$26.79	$25.42	$26.07	$26.07	277,633
2017-09-15	$23.50	$25.20	$23.50	$25.13	$25.13	325,101
2017-09-14	$23.85	$24.69	$23.04	$23.26	$23.26	190,747
2017-09-13	$22.14	$24.15	$21.94	$23.80	$23.80	150,303
2017-09-12	$21.82	$22.25	$21.50	$22.02	$22.02	158,669
2017-09-11	$22.15	$22.43	$21.45	$21.61	$21.61	160,600
2017-09-08	$20.91	$22.36	$20.71	$21.76	$21.76	226,373
2017-09-07	$21.10	$21.51	$20.20	$21.09	$21.09	223,601
2017-09-06	$22.35	$22.54	$22.09	$22.30	$22.30	81,960
2017-09-05	$22.26	$22.91	$21.90	$22.16	$22.16	93,015
2017-09-01	$22.68	$22.76	$21.74	$22.15	$22.15	122,788
2017-08-31	$22.93	$23.80	$22.53	$22.73	$22.73	135,603
2017-08-30	$22.00	$22.84	$21.92	$22.75	$22.75	201,274
2017-08-29	$20.20	$22.31	$20.19	$21.84	$21.84	281,694
2017-08-28	$19.96	$20.28	$19.72	$20.21	$20.21	132,750
2017-08-25	$20.02	$20.10	$19.62	$19.85	$19.85	74,990
2017-08-24	$20.00	$20.01	$19.52	$19.98	$19.98	81,687
2017-08-23	$19.43	$20.06	$19.43	$19.99	$19.99	77,686
2017-08-22	$19.65	$19.77	$18.95	$19.65	$19.65	130,499
2017-08-21	$17.90	$19.48	$17.76	$19.45	$19.45	218,916
2017-08-18	$17.18	$17.82	$17.18	$17.77	$17.77	49,822
2017-08-17	$17.20	$17.84	$17.09	$17.31	$17.31	112,215
2017-08-16	$17.85	$17.94	$17.01	$17.32	$17.32	88,061
2017-08-15	$17.28	$17.82	$16.93	$17.68	$17.68	142,371
2017-08-14	$17.08	$17.35	$16.75	$16.99	$16.99	68,275
2017-08-11	$17.08	$17.08	$16.72	$16.90	$16.90	56,125
2017-08-10	$17.01	$17.55	$16.82	$16.97	$16.97	52,623
2017-08-09	$17.10	$17.88	$16.93	$16.99	$16.99	95,272
2017-08-08	$14.86	$18.25	$14.86	$17.42	$17.42	525,275
2017-08-07	$14.87	$14.88	$14.52	$14.86	$14.86	44,300
2017-08-04	$14.74	$14.83	$14.50	$14.75	$14.75	48,706
2017-08-03	$15.01	$15.04	$14.46	$14.56	$14.56	82,273
2017-08-02	$15.27	$15.39	$14.70	$15.18	$15.18	74,231
2017-08-01	$15.54	$15.69	$15.07	$15.36	$15.36	74,479
2017-07-31	$14.73	$15.64	$14.50	$15.60	$15.60	159,542
2017-07-28	$14.75	$14.85	$14.42	$14.78	$14.78	54,634
2017-07-27	$14.40	$14.76	$14.20	$14.70	$14.70	105,041
2017-07-26	$13.98	$14.50	$13.81	$14.34	$14.34	65,944
2017-07-25	$13.89	$14.19	$13.65	$14.06	$14.06	31,258
2017-07-24	$13.36	$13.82	$12.63	$13.73	$13.73	104,456
2017-07-21	$13.78	$13.86	$13.11	$13.31	$13.31	193,742
2017-07-20	$13.98	$14.46	$13.53	$13.57	$13.57	84,196
2017-07-19	$14.63	$14.71	$13.98	$14.10	$14.10	62,006
2017-07-18	$14.98	$15.10	$14.39	$14.68	$14.68	48,577
2017-07-17	$15.01	$15.23	$14.95	$15.05	$15.05	73,359
2017-07-14	$15.04	$15.11	$14.92	$15.01	$15.01	30,851
2017-07-13	$15.49	$15.49	$14.88	$15.09	$15.09	39,478
2017-07-12	$15.33	$15.54	$15.08	$15.49	$15.49	80,208
2017-07-11	$15.52	$15.60	$14.88	$15.23	$15.23	45,327
2017-07-10	$15.70	$15.83	$15.53	$15.55	$15.55	84,220
2017-07-07	$15.53	$15.79	$15.38	$15.55	$15.55	173,538
2017-07-06	$15.03	$15.58	$14.99	$15.53	$15.53	115,898
2017-07-05	$14.88	$15.33	$14.76	$15.20	$15.20	93,249
2017-07-03	$15.18	$15.23	$14.67	$15.01	$15.01	49,259
2017-06-30	$15.17	$15.28	$14.62	$15.05	$15.05	48,920
2017-06-29	$14.87	$15.18	$14.60	$15.16	$15.16	85,540
2017-06-28	$14.88	$14.94	$14.30	$14.74	$14.74	30,418
2017-06-27	$15.14	$15.33	$14.32	$14.66	$14.66	58,674
2017-06-26	$14.44	$15.28	$14.26	$15.07	$15.07	125,550
2017-06-23	$14.55	$14.75	$14.25	$14.51	$14.51	502,986
2017-06-22	$14.34	$15.03	$14.33	$14.62	$14.62	153,552
2017-06-21	$14.05	$14.40	$14.04	$14.24	$14.24	98,880
2017-06-20	$13.70	$14.25	$13.70	$13.99	$13.99	54,445
2017-06-19	$13.69	$14.04	$13.69	$13.81	$13.81	91,542
2017-06-16	$13.75	$14.03	$13.37	$13.54	$13.54	130,687
2017-06-15	$13.82	$14.12	$13.53	$13.80	$13.80	56,403
2017-06-14	$14.41	$14.41	$13.70	$13.88	$13.88	100,912
2017-06-13	$14.50	$14.50	$13.95	$14.31	$14.31	74,226
2017-06-12	$14.39	$14.59	$14.08	$14.49	$14.49	55,654
2017-06-09	$14.32	$14.42	$13.93	$14.34	$14.34	138,940
2017-06-08	$14.12	$14.47	$13.82	$14.11	$14.11	66,514
2017-06-07	$13.80	$14.24	$13.70	$13.90	$13.90	25,156
2017-06-06	$13.79	$14.00	$12.97	$13.93	$13.93	63,600
2017-06-05	$14.45	$14.56	$13.71	$13.87	$13.87	30,877
2017-06-02	$13.98	$14.68	$13.92	$14.54	$14.54	126,473
2017-06-01	$13.34	$13.95	$13.34	$13.87	$13.87	98,289
2017-05-31	$13.35	$13.36	$13.01	$13.25	$13.25	42,775
2017-05-30	$13.60	$13.60	$13.22	$13.29	$13.29	26,549
2017-05-26	$13.10	$13.65	$12.75	$13.45	$13.45	47,787
2017-05-25	$13.62	$13.64	$13.01	$13.10	$13.10	92,505
2017-05-24	$13.07	$13.80	$12.73	$13.55	$13.55	141,086
2017-05-23	$12.13	$13.21	$12.13	$13.11	$13.11	67,516
2017-05-22	$11.93	$12.20	$11.90	$12.15	$12.15	41,231
2017-05-19	$11.77	$12.44	$11.59	$11.93	$11.93	59,048
2017-05-18	$11.97	$12.02	$11.59	$11.80	$11.80	49,946
2017-05-17	$12.25	$12.43	$11.80	$11.96	$11.96	71,756
2017-05-16	$12.23	$12.77	$12.22	$12.33	$12.33	45,966
2017-05-15	$12.54	$12.71	$12.19	$12.52	$12.52	62,674
2017-05-12	$12.92	$13.09	$12.45	$12.65	$12.65	53,246
2017-05-11	$13.30	$13.30	$12.62	$12.90	$12.90	49,312
2017-05-10	$12.75	$13.43	$12.75	$13.25	$13.25	63,448
2017-05-09	$13.28	$13.34	$13.09	$13.25	$13.25	49,369
2017-05-08	$13.25	$13.36	$13.03	$13.34	$13.34	39,207
2017-05-05	$12.53	$13.30	$12.53	$13.25	$13.25	34,324
2017-05-04	$13.28	$13.43	$13.22	$13.27	$13.27	38,627
2017-05-03	$13.32	$13.34	$13.25	$13.30	$13.30	42,115
2017-05-02	$12.53	$13.51	$12.36	$13.29	$13.29	209,626
2017-05-01	$13.50	$13.50	$13.21	$13.25	$13.25	68,774
2017-04-28	$13.39	$13.52	$13.09	$13.48	$13.48	72,734
2017-04-27	$13.38	$13.48	$13.19	$13.41	$13.41	24,991
2017-04-26	$13.12	$13.40	$12.61	$13.37	$13.37	37,396
2017-04-25	$13.49	$13.51	$12.95	$12.98	$12.98	40,347
2017-04-24	$13.22	$13.61	$12.97	$13.42	$13.42	31,724
2017-04-21	$13.48	$13.60	$12.83	$13.02	$13.02	52,562
2017-04-20	$13.13	$13.61	$12.84	$13.49	$13.49	31,425
2017-04-19	$13.43	$13.43	$12.99	$13.13	$13.13	25,068
2017-04-18	$13.15	$13.30	$12.78	$13.15	$13.15	28,165
2017-04-17	$13.42	$13.52	$13.06	$13.13	$13.13	16,747
2017-04-13	$13.49	$13.74	$13.24	$13.36	$13.36	28,627
2017-04-12	$13.28	$13.50	$12.98	$13.39	$13.39	43,373
2017-04-11	$13.21	$13.64	$13.21	$13.50	$13.50	40,585
2017-04-10	$13.10	$13.30	$13.01	$13.25	$13.25	32,370
2017-04-07	$13.24	$13.24	$12.80	$13.07	$13.07	31,264
2017-04-06	$12.90	$13.24	$12.51	$13.21	$13.21	110,925
2017-04-05	$13.29	$13.43	$12.82	$12.84	$12.84	106,419
2017-04-04	$13.00	$13.40	$12.89	$13.29	$13.29	27,701
2017-04-03	$13.47	$13.66	$13.08	$13.18	$13.18	46,607
2017-03-31	$13.25	$13.66	$13.25	$13.48	$13.48	81,164
2017-03-30	$13.55	$13.67	$13.26	$13.46	$13.46	39,768
2017-03-29	$13.56	$13.85	$13.32	$13.49	$13.49	67,861
2017-03-28	$13.19	$13.52	$13.00	$13.37	$13.37	80,914
2017-03-27	$13.21	$13.54	$12.99	$13.21	$13.21	77,228
2017-03-24	$13.45	$13.68	$13.08	$13.56	$13.56	111,662
2017-03-23	$13.26	$13.88	$12.91	$13.43	$13.43	135,778
2017-03-22	$13.01	$13.40	$12.75	$13.28	$13.28	53,098
2017-03-21	$13.05	$13.19	$12.91	$13.06	$13.06	45,953
2017-03-20	$13.02	$13.42	$12.96	$13.03	$13.03	19,623
2017-03-17	$13.44	$13.45	$13.11	$13.40	$13.40	67,257
2017-03-16	$13.13	$13.29	$12.80	$13.17	$13.17	44,206
2017-03-15	$12.79	$13.33	$12.26	$13.05	$13.05	103,536
2017-03-14	$14.22	$14.22	$12.59	$12.69	$12.69	149,203
2017-03-13	$13.75	$14.34	$13.53	$14.08	$14.08	37,836
2017-03-10	$13.27	$13.88	$12.88	$13.78	$13.78	42,558
2017-03-09	$13.51	$13.65	$13.30	$13.40	$13.40	18,395
2017-03-08	$14.00	$14.11	$13.59	$13.68	$13.68	28,316
2017-03-07	$14.21	$14.21	$13.54	$13.94	$13.94	46,749
2017-03-06	$13.87	$13.88	$13.44	$13.74	$13.74	43,501
2017-03-03	$14.10	$14.16	$13.79	$13.98	$13.98	34,749
2017-03-02	$13.97	$14.21	$13.85	$14.09	$14.09	71,524
2017-03-01	$14.27	$14.55	$13.55	$14.05	$14.05	154,983
2017-02-28	$14.75	$15.16	$13.91	$14.17	$14.17	132,876
2017-02-27	$14.72	$14.93	$14.65	$14.77	$14.77	27,749
2017-02-24	$14.88	$15.09	$14.71	$14.74	$14.74	55,158
2017-02-23	$15.19	$15.28	$14.76	$14.96	$14.96	40,516
2017-02-22	$15.44	$15.44	$14.95	$14.95	$14.95	39,543
2017-02-21	$15.46	$15.50	$14.67	$15.15	$15.15	70,749
2017-02-17	$15.57	$15.71	$15.07	$15.32	$15.32	31,856
2017-02-16	$15.68	$15.90	$15.15	$15.50	$15.50	37,943
2017-02-15	$16.01	$16.01	$15.41	$15.64	$15.64	55,493
2017-02-14	$16.35	$16.74	$15.76	$15.94	$15.94	73,936
2017-02-13	$15.82	$16.85	$15.82	$16.41	$16.41	81,867
2017-02-10	$16.05	$16.20	$15.78	$15.82	$15.82	154,482
2017-02-09	$15.96	$16.21	$15.76	$15.81	$15.81	33,205
2017-02-08	$15.98	$16.00	$15.49	$15.88	$15.88	50,309
2017-02-07	$15.85	$16.09	$15.35	$15.87	$15.87	100,199
2017-02-06	$16.18	$16.50	$14.88	$15.70	$15.70	320,669
2017-02-03	$14.64	$16.49	$14.40	$16.14	$16.14	412,440
2017-02-02	$14.38	$14.61	$14.16	$14.42	$14.42	63,961
2017-02-01	$14.26	$14.78	$14.00	$14.46	$14.46	195,904
2017-01-31	$14.14	$14.14	$13.85	$14.06	$14.06	17,886
2017-01-30	$14.43	$14.43	$13.67	$14.00	$14.00	152,877
2017-01-27	$14.52	$14.85	$14.13	$14.27	$14.27	18,152
2017-01-26	$14.50	$14.62	$14.03	$14.53	$14.53	97,111
2017-01-25	$14.01	$14.37	$13.87	$14.30	$14.30	25,101
2017-01-24	$14.08	$14.14	$13.86	$14.03	$14.03	16,478
2017-01-23	$14.00	$14.17	$13.71	$13.83	$13.83	96,103
2017-01-20	$13.71	$14.15	$13.60	$14.02	$14.02	108,445
2017-01-19	$13.78	$14.25	$13.65	$13.76	$13.76	70,351
2017-01-18	$14.12	$14.49	$13.35	$13.73	$13.73	114,326
2017-01-17	$14.54	$14.57	$13.92	$14.13	$14.13	52,360
2017-01-13	$14.68	$14.98	$14.39	$14.55	$14.55	53,919
2017-01-12	$15.38	$15.50	$14.55	$14.71	$14.71	73,029
2017-01-11	$14.91	$15.13	$14.36	$15.11	$15.11	111,726
2017-01-10	$14.80	$14.81	$14.35	$14.75	$14.75	28,746
2017-01-09	$14.73	$15.08	$14.49	$14.79	$14.79	40,256
2017-01-06	$14.90	$14.99	$14.75	$14.83	$14.83	75,868
2017-01-05	$14.99	$15.00	$14.71	$14.81	$14.81	48,432
2017-01-04	$15.01	$15.35	$14.83	$14.90	$14.90	52,800
2017-01-03	$15.07	$15.50	$14.86	$14.91	$14.91	98,234
2016-12-30	$14.53	$15.50	$14.51	$14.98	$14.98	155,134
2016-12-29	$13.80	$14.80	$13.71	$14.63	$14.63	127,401
2016-12-28	$13.88	$14.08	$13.73	$13.82	$13.82	36,739
2016-12-27	$13.54	$14.14	$13.54	$14.12	$14.12	45,992
2016-12-23	$13.95	$13.95	$13.66	$13.75	$13.75	19,264
2016-12-22	$14.00	$14.00	$13.51	$13.75	$13.75	19,007
2016-12-21	$13.89	$14.05	$13.56	$13.77	$13.77	41,924
2016-12-20	$14.05	$14.05	$13.81	$13.96	$13.96	39,244
2016-12-19	$13.80	$14.23	$13.66	$13.99	$13.99	53,531
2016-12-16	$13.62	$14.15	$13.55	$13.90	$13.90	619,498
2016-12-15	$13.52	$13.75	$12.91	$13.74	$13.74	59,801
2016-12-14	$13.32	$13.63	$12.80	$13.63	$13.63	68,329
2016-12-13	$13.32	$13.74	$12.70	$13.29	$13.29	69,750
2016-12-12	$12.91	$13.88	$12.72	$13.30	$13.30	92,636
2016-12-09	$12.40	$13.07	$12.17	$13.01	$13.01	77,798
2016-12-08	$12.20	$12.54	$11.95	$12.38	$12.38	72,298
2016-12-07	$11.62	$12.54	$11.42	$12.24	$12.24	54,540
2016-12-06	$11.75	$12.00	$11.35	$11.65	$11.65	77,724
2016-12-05	$11.86	$12.55	$11.38	$11.77	$11.77	72,411
2016-12-02	$12.91	$13.22	$11.58	$11.85	$11.85	88,365
2016-12-01	$13.86	$14.00	$12.75	$13.00	$13.00	63,195
2016-11-30	$13.87	$13.95	$13.08	$13.88	$13.88	46,721
2016-11-29	$13.15	$13.95	$13.04	$13.86	$13.86	90,630
2016-11-28	$12.75	$13.46	$12.30	$13.25	$13.25	133,104
2016-11-25	$12.70	$12.74	$12.22	$12.59	$12.59	20,991
2016-11-23	$12.58	$12.72	$12.02	$12.60	$12.60	15,725
2016-11-22	$11.75	$12.88	$11.75	$12.54	$12.54	124,286
2016-11-21	$11.17	$12.35	$10.95	$11.91	$11.91	83,832
2016-11-18	$10.70	$11.55	$10.55	$11.04	$11.04	123,626
2016-11-17	$10.85	$11.05	$10.70	$10.79	$10.79	78,193
2016-11-16	$11.48	$11.50	$10.51	$10.85	$10.85	128,217
2016-11-15	$11.81	$12.00	$11.12	$11.50	$11.50	34,637
2016-11-14	$12.29	$12.37	$11.57	$11.81	$11.81	50,246
2016-11-11	$11.79	$12.29	$11.53	$12.00	$12.00	141,065
2016-11-10	$11.80	$12.49	$11.40	$11.84	$11.84	505,603
2016-11-09	$10.98	$11.40	$10.50	$11.37	$11.37	101,166
2016-11-08	$11.03	$11.36	$10.52	$10.99	$10.99	54,910
2016-11-07	$11.11	$11.38	$10.39	$10.80	$10.80	71,040
2016-11-04	$10.65	$11.09	$10.59	$10.95	$10.95	78,960
2016-11-03	$11.19	$11.37	$10.48	$10.74	$10.74	76,592
2016-11-02	$11.68	$11.75	$11.11	$11.27	$11.27	37,904
2016-11-01	$11.80	$11.80	$11.24	$11.59	$11.59	28,283
2016-10-31	$11.67	$11.88	$11.52	$11.65	$11.65	37,924
2016-10-28	$12.68	$13.03	$11.55	$11.77	$11.77	84,694
2016-10-27	$13.19	$13.92	$12.16	$12.60	$12.60	77,187
2016-10-26	$13.31	$13.48	$13.19	$13.24	$13.24	25,376
2016-10-25	$13.05	$13.60	$13.05	$13.41	$13.41	42,466
2016-10-24	$14.10	$14.45	$13.40	$13.40	$13.40	163,848
2016-10-21	$13.72	$14.38	$13.72	$14.23	$14.23	103,638
2016-10-20	$13.69	$13.83	$13.26	$13.83	$13.83	60,864
2016-10-19	$14.21	$14.21	$13.70	$13.77	$13.77	21,045
2016-10-18	$14.11	$14.11	$13.60	$13.93	$13.93	57,615
2016-10-17	$12.82	$14.01	$12.49	$13.91	$13.91	150,424
2016-10-14	$12.60	$12.86	$12.35	$12.81	$12.81	89,077
2016-10-13	$12.87	$13.07	$12.26	$12.60	$12.60	54,786
2016-10-12	$12.59	$13.01	$12.15	$12.96	$12.96	160,669
2016-10-11	$12.40	$12.83	$12.30	$12.66	$12.66	138,357
2016-10-10	$12.60	$12.60	$11.79	$12.36	$12.36	315,807
2016-10-07	$13.00	$13.46	$12.25	$12.48	$12.48	312,729
2016-10-06	$13.26	$13.28	$12.63	$13.08	$13.08	344,993
2016-10-05	$14.47	$14.47	$13.16	$13.45	$13.45	408,845
2016-10-04	$15.23	$15.23	$14.13	$14.50	$14.50	209,514
2016-10-03	$14.05	$14.93	$14.00	$14.93	$14.93	240,771
2016-09-30	$15.08	$15.08	$14.16	$14.32	$14.32	458,417
2016-09-29	$14.70	$16.17	$14.00	$14.88	$14.88	3,554,904

Tabula Rasa HealthCare Inc (TRHC) News Headlines

Recent Tabula Rasa HealthCare Inc (TRHC) News

Similar Companies to Tabula Rasa HealthCare Inc (TRHC) in the Health Information Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CareMax Inc - Class A	CMAX	Health Information Services	Healthcare	128,000
Cerner Corp	CERN	Health Information Services	Healthcare	37,000
Change Healthcare Inc	CHNG	Health Information Services	Healthcare	13,000
Agiliti Inc	AGTI	Health Information Services	Healthcare	10,000
Covetrus Inc	CVET	Health Information Services	Healthcare	8,000
R1 RCM Inc	RCM	Health Information Services	Healthcare	7,000
Allscripts Healthcare Solutions Inc	MDRX	Health Information Services	Healthcare	6,900
Teladoc Health Inc	TDOC	Health Information Services	Healthcare	4,400
Veeva Systems Inc - Class A	VEEV	Health Information Services	Healthcare	3,800
Inovalon Holdings Inc - Class A	INOV	Health Information Services	Healthcare	2,800

Tabula Rasa HealthCare Inc (TRHC) Exchange: NASDAQ