TTEC Holdings Inc (TTEC) Stock

Data as of April 26, 2024

$8.22 ($-0.19) -2.26%

TTEC Holdings Inc - Daily Information

Click for more stock information on TTEC Holdings Inc.

Daily Information	Data
Date	April 26, 2024
Open	$8.35
Previous Close	$8.22
High	$8.44
Low	$8.17
Adjusted Open	$8.35
Previous Adjusted Close	$8.22
Adjusted High	$8.44
Adjusted Low	$8.17

About TTEC Holdings Inc (TTEC)

TTEC Holdings Inc (TTEC) is a customer experience technology and services provider. The company was founded in 1982 and currently operates over 50 locations throughout 25 countries globally. Within the US, TTEC's headquarters are located in Englewood, Colorado. Over time, TTEC has grown their business services to include offerings such as customer experience strategy, experience design, digital engagement, analytics, robotic process automation, and customer service delivery. In 2018, TTEC reported over $1.9 billion in revenue and currently employs over 45,000 individuals worldwide.

Invest in TTEC Holdings Inc (TTEC)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for TTEC Holdings Inc (TTEC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$8.35	$8.44	$8.17	$8.22	$8.22	209,174
2024-04-11	$8.59	$8.65	$8.27	$8.41	$8.41	267,591
2024-04-10	$9.22	$9.24	$8.09	$8.54	$8.54	562,365
2024-04-09	$8.96	$9.50	$8.96	$9.41	$9.41	276,272
2024-04-08	$8.66	$9.10	$8.66	$8.95	$8.95	378,740
2024-04-05	$8.63	$8.77	$8.18	$8.60	$8.60	876,030
2024-04-04	$8.86	$9.01	$8.62	$8.66	$8.66	613,044
2024-04-03	$9.54	$9.56	$8.76	$8.78	$8.78	583,188
2024-04-02	$9.98	$10.07	$9.50	$9.64	$9.64	429,830
2024-04-01	$10.44	$10.61	$10.18	$10.22	$10.16	373,654
2024-03-28	$10.46	$10.90	$10.34	$10.37	$10.31	1,040,162
2024-03-27	$9.60	$10.42	$9.55	$10.40	$10.40	662,813
2024-03-26	$10.00	$10.03	$9.44	$9.51	$9.51	398,396
2024-03-25	$9.92	$10.16	$9.87	$9.89	$9.89	387,229
2024-03-22	$10.40	$10.40	$9.94	$9.98	$9.98	393,508
2024-03-21	$10.60	$10.79	$10.29	$10.30	$10.30	403,189
2024-03-20	$10.61	$10.72	$10.26	$10.50	$10.50	384,881
2024-03-19	$10.30	$10.93	$10.29	$10.63	$10.63	406,412
2024-03-18	$10.96	$11.29	$10.66	$10.74	$10.74	295,799
2024-03-15	$10.37	$11.01	$10.37	$10.98	$10.98	889,544
2024-03-14	$10.85	$10.85	$10.20	$10.40	$10.40	392,816
2024-03-13	$11.37	$11.54	$10.84	$10.87	$10.87	282,901
2024-03-12	$11.37	$11.46	$11.01	$11.42	$11.42	275,406
2024-03-11	$11.58	$11.73	$11.26	$11.34	$11.34	253,987
2024-03-08	$11.57	$11.97	$11.46	$11.69	$11.69	297,071
2024-03-07	$11.46	$11.93	$11.43	$11.47	$11.47	315,679
2024-03-06	$11.71	$12.08	$11.06	$11.39	$11.39	534,712
2024-03-05	$12.75	$12.75	$12.00	$12.43	$12.43	476,578
2024-03-04	$13.70	$13.93	$12.36	$12.91	$12.91	817,634
2024-03-01	$15.22	$15.38	$13.08	$13.87	$13.87	1,001,947
2024-02-29	$17.74	$18.11	$17.33	$17.45	$17.45	326,972
2024-02-28	$17.64	$17.81	$17.33	$17.33	$17.33	187,334
2024-02-27	$18.02	$18.44	$17.79	$18.04	$18.04	160,459
2024-02-26	$18.08	$18.21	$17.46	$17.72	$17.72	185,163
2024-02-23	$17.80	$18.26	$17.71	$18.09	$18.09	174,927
2024-02-22	$18.12	$18.17	$17.52	$17.81	$17.81	146,914
2024-02-21	$18.32	$18.62	$17.75	$17.95	$17.95	147,681
2024-02-20	$18.48	$18.76	$18.29	$18.54	$18.54	211,457
2024-02-16	$19.20	$19.33	$18.73	$18.74	$18.74	191,474
2024-02-15	$18.77	$19.74	$18.77	$19.48	$19.48	225,919
2024-02-14	$17.61	$18.78	$17.35	$18.48	$18.48	221,994
2024-02-13	$18.37	$18.69	$17.27	$17.28	$17.28	217,685
2024-02-12	$18.51	$19.31	$18.51	$19.17	$19.17	206,119
2024-02-09	$18.25	$18.57	$17.71	$18.47	$18.47	248,725
2024-02-08	$17.59	$18.50	$17.42	$18.22	$18.22	317,948
2024-02-07	$19.00	$19.00	$17.54	$17.55	$17.55	280,232
2024-02-06	$18.87	$19.25	$18.69	$18.79	$18.79	381,270
2024-02-05	$18.84	$18.98	$18.36	$18.93	$18.93	230,978
2024-02-02	$19.82	$19.85	$19.08	$19.11	$19.11	253,155
2024-02-01	$20.58	$20.77	$20.00	$20.14	$20.14	192,216
2024-01-31	$20.93	$21.09	$20.09	$20.38	$20.38	295,743
2024-01-30	$21.73	$21.73	$20.87	$20.88	$20.88	365,153
2024-01-29	$20.80	$21.98	$20.76	$21.96	$21.96	155,070
2024-01-26	$21.63	$21.94	$20.68	$20.71	$20.71	169,338
2024-01-25	$22.50	$22.64	$21.26	$21.35	$21.35	262,479
2024-01-24	$22.50	$22.66	$22.09	$22.14	$22.14	177,220
2024-01-23	$21.44	$22.22	$21.36	$22.11	$22.11	178,861
2024-01-22	$20.28	$21.18	$20.28	$21.11	$21.11	155,980
2024-01-19	$19.97	$20.12	$19.50	$20.04	$20.04	127,077
2024-01-18	$20.00	$20.14	$19.32	$19.82	$19.82	137,061
2024-01-17	$19.80	$20.10	$19.56	$19.80	$19.80	169,300
2024-01-16	$20.06	$20.51	$19.92	$20.27	$20.27	223,709
2024-01-12	$20.80	$21.07	$20.18	$20.36	$20.36	130,752
2024-01-11	$20.21	$20.46	$19.86	$20.41	$20.41	250,892
2024-01-10	$20.11	$20.38	$19.76	$20.35	$20.35	160,728
2024-01-09	$20.02	$20.41	$19.78	$20.20	$20.20	161,866
2024-01-08	$19.64	$20.49	$19.54	$20.44	$20.44	200,717
2024-01-05	$19.56	$20.07	$19.51	$19.65	$19.65	159,692
2024-01-04	$20.20	$20.32	$19.79	$19.82	$19.82	159,341
2024-01-03	$21.19	$21.19	$20.04	$20.17	$20.17	269,480
2024-01-02	$21.51	$22.05	$21.41	$21.51	$21.51	155,400
2023-12-29	$21.81	$21.85	$21.31	$21.67	$21.67	177,516
2023-12-28	$21.78	$22.10	$21.77	$21.93	$21.93	100,453
2023-12-27	$22.00	$22.09	$21.67	$21.77	$21.77	104,552
2023-12-26	$21.88	$22.12	$21.74	$21.95	$21.95	88,995
2023-12-22	$21.91	$22.19	$21.60	$21.69	$21.69	112,783
2023-12-21	$21.67	$21.82	$21.24	$21.72	$21.72	99,826
2023-12-20	$22.14	$22.42	$21.37	$21.39	$21.39	167,617
2023-12-19	$21.67	$22.33	$21.61	$22.21	$22.21	198,642
2023-12-18	$21.82	$21.97	$21.36	$21.38	$21.38	208,622
2023-12-15	$22.53	$22.70	$21.69	$21.75	$21.75	813,798
2023-12-14	$21.41	$22.65	$21.37	$22.37	$22.37	304,353
2023-12-13	$20.02	$20.95	$19.60	$20.78	$20.78	493,901
2023-12-12	$20.30	$20.30	$19.95	$20.03	$20.03	284,814
2023-12-11	$20.26	$20.49	$20.06	$20.46	$20.46	278,183
2023-12-08	$19.88	$20.31	$19.78	$20.26	$20.26	157,386
2023-12-07	$19.62	$19.96	$19.17	$19.89	$19.89	326,039
2023-12-06	$19.28	$19.87	$19.28	$19.67	$19.67	245,742
2023-12-05	$19.52	$19.67	$19.15	$19.17	$19.17	161,984
2023-12-04	$19.18	$19.84	$19.18	$19.70	$19.70	171,523
2023-12-01	$18.55	$19.26	$18.32	$19.25	$19.25	239,642
2023-11-30	$18.61	$18.85	$18.13	$18.72	$18.72	257,675
2023-11-29	$18.39	$18.98	$18.30	$18.58	$18.58	279,550
2023-11-28	$17.93	$18.23	$17.82	$18.11	$18.11	384,145
2023-11-27	$18.60	$18.84	$18.05	$18.05	$18.05	197,179
2023-11-24	$18.39	$18.97	$18.39	$18.78	$18.78	92,264
2023-11-22	$18.15	$18.65	$17.93	$18.47	$18.47	199,142
2023-11-21	$18.25	$18.33	$17.97	$18.02	$18.02	160,411
2023-11-20	$18.47	$18.77	$18.17	$18.47	$18.47	184,593
2023-11-17	$18.21	$18.49	$17.85	$18.36	$18.36	300,258
2023-11-16	$17.87	$18.28	$17.55	$18.04	$18.04	269,673
2023-11-15	$17.79	$18.24	$17.70	$18.09	$18.09	443,067
2023-11-14	$16.66	$17.69	$16.42	$17.66	$17.66	821,361
2023-11-13	$16.63	$16.90	$15.36	$15.82	$15.82	907,249
2023-11-10	$16.18	$17.32	$15.53	$16.66	$16.66	1,031,507
2023-11-09	$20.11	$21.40	$15.27	$15.31	$15.31	921,922
2023-11-08	$21.84	$22.32	$21.65	$21.69	$21.69	189,140
2023-11-07	$21.91	$22.21	$20.96	$21.80	$21.80	220,828
2023-11-06	$21.69	$22.16	$21.45	$22.01	$22.01	325,728
2023-11-03	$21.94	$22.27	$21.49	$21.58	$21.58	314,080
2023-11-02	$20.54	$21.57	$20.47	$21.26	$21.26	185,566
2023-11-01	$20.45	$20.78	$20.05	$20.13	$20.13	204,284
2023-10-31	$20.45	$21.39	$20.29	$20.58	$20.58	289,277
2023-10-30	$20.47	$20.72	$19.86	$20.37	$20.37	213,011
2023-10-27	$21.06	$21.26	$20.20	$20.25	$20.25	257,169
2023-10-26	$21.05	$21.71	$20.73	$20.86	$20.86	352,418
2023-10-25	$21.31	$21.39	$20.86	$20.96	$20.96	237,748
2023-10-24	$21.71	$21.91	$21.36	$21.49	$21.49	319,716
2023-10-23	$22.07	$22.34	$21.43	$21.51	$21.51	335,884
2023-10-20	$22.24	$22.38	$21.98	$22.19	$22.19	369,825
2023-10-19	$22.51	$22.81	$22.03	$22.12	$22.12	316,951
2023-10-18	$22.92	$23.36	$22.49	$22.62	$22.62	206,870
2023-10-17	$23.06	$23.78	$23.06	$23.42	$23.42	223,351
2023-10-16	$22.77	$23.65	$22.69	$23.21	$23.21	293,038
2023-10-13	$23.20	$23.31	$22.44	$22.51	$22.51	177,462
2023-10-12	$24.90	$24.91	$22.82	$23.54	$23.01	264,432
2023-10-11	$25.53	$25.81	$24.85	$24.92	$24.36	197,556
2023-10-10	$25.36	$26.08	$25.35	$25.48	$24.90	246,503
2023-10-09	$25.47	$25.82	$25.21	$25.30	$24.73	152,043
2023-10-06	$25.56	$25.89	$25.22	$25.78	$25.20	231,454
2023-10-05	$25.72	$25.93	$25.13	$25.71	$25.13	204,870
2023-10-04	$25.76	$26.59	$25.24	$25.63	$25.05	565,796
2023-10-03	$26.83	$26.83	$25.27	$25.61	$25.03	336,215
2023-10-02	$26.18	$28.38	$25.89	$26.92	$26.31	868,088
2023-09-29	$26.01	$26.54	$25.83	$26.22	$25.63	359,486
2023-09-28	$26.01	$26.20	$25.67	$25.80	$25.22	150,953
2023-09-27	$25.73	$26.28	$25.63	$26.08	$25.49	107,464
2023-09-26	$26.05	$26.14	$25.61	$25.62	$25.04	126,566
2023-09-25	$26.13	$26.52	$26.07	$26.32	$25.73	133,182
2023-09-22	$26.41	$26.50	$25.79	$26.27	$26.27	169,628
2023-09-21	$26.32	$26.66	$26.20	$26.25	$26.25	120,743
2023-09-20	$26.45	$26.98	$26.43	$26.63	$26.63	136,619
2023-09-19	$26.24	$26.58	$25.96	$26.24	$26.24	160,893
2023-09-18	$27.37	$27.37	$26.16	$26.35	$26.35	131,918
2023-09-15	$27.82	$27.82	$26.79	$27.41	$27.41	450,106
2023-09-14	$27.99	$28.21	$27.68	$27.84	$27.84	139,430
2023-09-13	$27.97	$27.99	$27.44	$27.51	$27.51	106,931
2023-09-12	$27.12	$28.36	$27.12	$28.05	$28.05	160,256
2023-09-11	$27.01	$27.37	$26.70	$27.30	$27.30	294,868
2023-09-08	$27.70	$27.70	$26.78	$26.80	$26.80	199,608
2023-09-07	$28.47	$28.48	$27.64	$27.71	$27.71	196,341
2023-09-06	$29.21	$29.41	$28.51	$28.71	$28.71	84,330
2023-09-05	$29.95	$30.01	$29.15	$29.29	$29.29	77,449
2023-09-01	$29.97	$30.32	$29.75	$30.25	$30.25	144,687
2023-08-31	$29.88	$30.18	$29.61	$29.76	$29.76	114,977
2023-08-30	$29.61	$30.05	$29.44	$29.90	$29.90	112,342
2023-08-29	$29.43	$29.83	$29.22	$29.81	$29.81	172,619
2023-08-28	$28.92	$29.65	$28.92	$29.34	$29.34	200,716
2023-08-25	$28.59	$29.03	$28.37	$28.85	$28.85	114,044
2023-08-24	$28.60	$28.95	$28.22	$28.51	$28.51	128,250
2023-08-23	$28.49	$28.92	$28.49	$28.76	$28.76	149,323
2023-08-22	$28.54	$28.87	$28.33	$28.49	$28.49	94,330
2023-08-21	$29.12	$29.28	$28.26	$28.54	$28.54	146,986
2023-08-18	$29.08	$29.63	$29.08	$29.36	$29.36	129,547
2023-08-17	$29.56	$29.79	$29.24	$29.49	$29.49	207,713
2023-08-16	$29.12	$29.90	$29.11	$29.49	$29.49	128,307
2023-08-15	$29.02	$29.30	$28.89	$29.21	$29.21	104,138
2023-08-14	$29.25	$29.44	$28.71	$29.42	$29.42	119,331
2023-08-11	$28.73	$29.27	$28.73	$29.12	$29.12	120,230
2023-08-10	$28.31	$29.48	$28.31	$29.07	$29.07	147,290
2023-08-09	$29.25	$29.25	$28.32	$28.37	$28.37	220,501
2023-08-08	$29.99	$30.14	$29.05	$29.19	$29.19	265,628
2023-08-07	$32.15	$32.33	$29.92	$30.13	$30.13	294,508
2023-08-04	$32.75	$34.41	$32.00	$32.17	$32.17	255,833
2023-08-03	$32.85	$32.95	$32.29	$32.82	$32.82	157,095
2023-08-02	$33.01	$33.26	$32.37	$32.79	$32.79	150,759
2023-08-01	$34.09	$34.31	$33.20	$33.46	$33.46	146,215
2023-07-31	$32.78	$34.52	$32.78	$34.44	$34.44	244,252
2023-07-28	$32.95	$33.28	$32.46	$32.81	$32.81	202,720
2023-07-27	$33.69	$33.91	$32.56	$32.70	$32.70	304,396
2023-07-26	$33.34	$33.93	$33.17	$33.49	$33.49	339,881
2023-07-25	$32.71	$33.59	$32.61	$33.35	$33.35	212,669
2023-07-24	$31.48	$32.84	$31.48	$32.79	$32.79	327,199
2023-07-21	$32.26	$32.60	$31.23	$31.43	$31.43	545,137
2023-07-20	$31.93	$33.50	$31.83	$31.85	$31.85	453,584
2023-07-19	$35.07	$35.67	$31.66	$31.78	$31.78	1,076,731
2023-07-18	$34.20	$35.19	$34.02	$34.88	$34.88	147,862
2023-07-17	$33.93	$34.39	$33.82	$34.17	$34.17	240,101
2023-07-14	$34.27	$34.48	$33.88	$34.19	$34.19	143,713
2023-07-13	$33.58	$34.70	$33.16	$34.43	$34.43	93,292
2023-07-12	$33.84	$34.29	$33.45	$33.53	$33.53	112,374
2023-07-11	$33.00	$33.38	$32.78	$33.35	$33.35	110,731
2023-07-10	$32.54	$33.44	$32.54	$32.94	$32.94	124,730
2023-07-07	$32.55	$32.97	$32.14	$32.50	$32.50	201,177
2023-07-06	$32.71	$33.61	$31.55	$32.56	$32.56	190,426
2023-07-05	$33.97	$33.97	$32.95	$33.20	$33.20	144,753
2023-07-03	$33.82	$34.41	$33.82	$34.41	$34.41	69,580
2023-06-30	$34.25	$34.39	$33.63	$33.84	$33.84	151,429
2023-06-29	$33.10	$33.94	$32.93	$33.85	$33.85	162,271
2023-06-28	$33.58	$33.58	$32.92	$33.10	$33.10	73,112
2023-06-27	$33.29	$33.86	$32.85	$33.58	$33.58	81,132
2023-06-26	$32.73	$33.39	$32.73	$33.18	$33.18	75,946
2023-06-23	$33.30	$33.58	$32.65	$32.77	$32.77	231,854
2023-06-22	$34.01	$34.06	$33.21	$33.74	$33.74	167,657
2023-06-21	$34.48	$34.58	$34.00	$34.25	$34.25	119,355
2023-06-20	$34.74	$34.94	$34.04	$34.72	$34.72	135,009
2023-06-16	$35.20	$35.41	$34.71	$34.97	$34.97	371,953
2023-06-15	$34.15	$34.86	$33.80	$34.85	$34.85	153,260
2023-06-14	$35.81	$36.01	$34.00	$34.13	$34.13	207,520
2023-06-13	$35.97	$36.27	$35.59	$35.69	$35.69	161,594
2023-06-12	$35.36	$35.97	$35.16	$35.62	$35.62	136,124
2023-06-09	$34.68	$35.82	$34.62	$35.44	$35.44	155,337
2023-06-08	$35.77	$35.79	$34.60	$34.66	$34.66	128,155
2023-06-07	$34.79	$36.04	$34.79	$35.80	$35.80	217,289
2023-06-06	$33.03	$34.46	$32.81	$34.39	$34.39	134,912
2023-06-05	$34.40	$34.60	$33.06	$33.13	$33.13	209,360
2023-06-02	$33.04	$33.82	$32.72	$33.68	$33.68	232,811
2023-06-01	$31.72	$32.55	$31.35	$32.47	$32.47	95,378
2023-05-31	$31.04	$31.98	$30.77	$31.72	$31.72	335,977
2023-05-30	$32.20	$32.49	$30.93	$31.08	$31.08	169,904
2023-05-26	$31.99	$32.54	$31.99	$32.16	$32.16	119,967
2023-05-25	$32.53	$32.98	$31.61	$31.76	$31.76	147,836
2023-05-24	$33.67	$33.83	$32.66	$32.72	$32.72	169,294
2023-05-23	$34.52	$34.77	$33.68	$33.74	$33.74	114,091
2023-05-22	$33.88	$34.59	$33.60	$34.53	$34.53	161,087
2023-05-19	$34.15	$34.29	$33.50	$33.64	$33.64	124,726
2023-05-18	$32.82	$33.99	$32.56	$33.71	$33.71	136,578
2023-05-17	$32.20	$32.93	$32.03	$32.79	$32.79	269,981
2023-05-16	$32.81	$33.13	$31.99	$32.00	$32.00	128,579
2023-05-15	$33.17	$33.45	$32.96	$33.13	$33.13	99,843
2023-05-12	$33.86	$33.86	$32.85	$32.97	$32.97	87,920
2023-05-11	$33.46	$34.17	$33.26	$33.72	$33.72	126,132
2023-05-10	$33.38	$34.03	$33.20	$33.65	$33.65	157,283
2023-05-09	$32.71	$33.43	$32.05	$32.79	$32.79	210,259
2023-05-08	$34.07	$34.44	$32.15	$32.69	$32.69	209,357
2023-05-05	$34.93	$35.57	$33.33	$33.96	$33.96	227,647
2023-05-04	$34.80	$36.70	$33.85	$34.38	$34.38	437,865
2023-05-03	$32.53	$33.58	$32.29	$32.51	$32.51	321,870
2023-05-02	$34.12	$34.12	$32.35	$32.54	$32.54	149,498
2023-05-01	$34.09	$34.55	$33.97	$34.42	$34.42	121,759
2023-04-28	$33.35	$34.24	$33.35	$34.07	$34.07	179,883
2023-04-27	$33.09	$33.60	$32.95	$33.37	$33.37	128,992
2023-04-26	$32.59	$33.12	$32.55	$32.84	$32.84	147,339
2023-04-25	$34.25	$34.50	$32.74	$32.78	$32.78	247,967
2023-04-24	$35.49	$35.74	$34.44	$34.61	$34.61	123,572
2023-04-21	$35.80	$35.89	$35.08	$35.42	$35.42	151,649
2023-04-20	$35.71	$35.92	$35.43	$35.77	$35.77	156,321
2023-04-19	$35.76	$36.72	$35.40	$36.06	$36.06	82,694
2023-04-18	$37.36	$37.51	$35.59	$35.62	$35.62	108,920
2023-04-17	$36.80	$37.33	$36.43	$37.27	$37.27	114,687
2023-04-14	$37.80	$38.09	$36.50	$36.71	$36.71	79,106
2023-04-13	$36.86	$37.72	$36.86	$37.71	$37.71	198,080
2023-04-12	$37.62	$37.62	$36.60	$36.63	$36.63	142,958
2023-04-11	$37.08	$37.59	$36.86	$37.12	$37.12	168,072
2023-04-10	$36.80	$37.16	$36.53	$36.93	$36.93	177,110
2023-04-06	$36.75	$37.15	$36.49	$37.11	$37.11	82,418
2023-04-05	$37.24	$37.32	$36.35	$36.68	$36.68	90,630
2023-04-04	$36.93	$37.69	$36.27	$37.36	$37.36	358,430
2023-04-03	$37.10	$37.30	$36.16	$36.80	$36.80	130,414
2023-03-31	$36.73	$37.26	$36.66	$37.23	$37.23	163,735
2023-03-30	$36.57	$37.08	$36.05	$36.50	$36.50	182,692
2023-03-29	$36.80	$37.38	$36.12	$36.71	$36.71	191,271
2023-03-28	$36.00	$36.51	$35.71	$36.39	$36.39	182,073
2023-03-27	$36.36	$36.58	$35.92	$36.15	$36.15	169,072
2023-03-24	$35.76	$36.12	$35.24	$35.84	$35.84	230,963
2023-03-23	$36.15	$37.17	$35.96	$36.16	$36.16	157,418
2023-03-22	$37.12	$37.75	$35.95	$36.08	$36.08	180,406
2023-03-21	$35.68	$37.61	$35.68	$37.12	$37.12	183,417
2023-03-20	$35.86	$37.04	$34.89	$36.16	$36.16	414,628
2023-03-17	$36.20	$36.57	$35.36	$35.41	$35.41	475,485
2023-03-16	$35.98	$36.66	$35.66	$36.41	$36.41	130,539
2023-03-15	$35.63	$36.47	$35.46	$36.36	$36.36	131,796
2023-03-14	$37.14	$37.41	$35.97	$36.52	$36.52	162,108
2023-03-13	$37.00	$37.11	$36.02	$36.15	$36.15	130,845
2023-03-10	$39.16	$39.40	$37.19	$37.44	$37.44	105,209
2023-03-09	$40.07	$40.60	$39.32	$39.40	$39.40	113,307
2023-03-08	$39.69	$40.03	$39.11	$40.02	$40.02	96,313
2023-03-07	$40.00	$40.33	$39.47	$39.52	$39.52	93,209
2023-03-06	$41.04	$41.29	$39.97	$40.16	$40.16	138,163
2023-03-03	$40.62	$41.04	$40.31	$41.04	$41.04	150,667
2023-03-02	$39.27	$40.65	$39.22	$40.54	$40.54	137,131
2023-03-01	$40.01	$41.74	$39.56	$40.41	$40.41	276,087
2023-02-28	$45.16	$45.22	$40.02	$40.26	$40.26	436,200
2023-02-27	$48.08	$48.31	$47.57	$47.87	$47.87	92,640
2023-02-24	$48.78	$48.78	$47.56	$47.89	$47.89	69,205
2023-02-23	$49.70	$49.80	$48.72	$49.46	$49.46	90,037
2023-02-22	$49.26	$50.08	$49.01	$49.30	$49.30	134,973
2023-02-21	$49.21	$49.32	$48.61	$49.17	$49.17	102,906
2023-02-17	$49.51	$50.05	$48.80	$49.70	$49.70	102,836
2023-02-16	$49.28	$50.97	$48.87	$49.96	$49.96	55,242
2023-02-15	$49.41	$50.39	$49.07	$49.97	$49.97	112,014
2023-02-14	$50.53	$51.28	$49.77	$49.82	$49.82	216,652
2023-02-13	$49.71	$50.81	$49.18	$50.79	$50.79	130,367
2023-02-10	$49.56	$50.23	$48.85	$49.50	$49.50	197,434
2023-02-09	$51.25	$51.76	$49.66	$49.83	$49.83	153,403
2023-02-08	$51.58	$52.30	$50.80	$51.13	$51.13	97,697
2023-02-07	$51.00	$52.16	$50.44	$52.05	$52.05	109,674
2023-02-06	$52.79	$53.25	$51.05	$51.14	$51.14	90,454
2023-02-03	$52.70	$53.68	$52.36	$53.56	$53.56	100,036
2023-02-02	$53.50	$54.20	$53.24	$53.50	$53.50	135,465
2023-02-01	$50.85	$53.33	$50.85	$52.95	$52.95	195,116
2023-01-31	$48.96	$50.96	$48.81	$50.84	$50.84	261,350
2023-01-30	$48.07	$50.06	$48.07	$48.94	$48.94	94,658
2023-01-27	$50.37	$50.70	$48.02	$48.74	$48.74	227,970
2023-01-26	$52.64	$52.96	$50.64	$51.00	$51.00	83,571
2023-01-25	$51.64	$52.25	$50.75	$52.08	$52.08	84,046
2023-01-24	$51.82	$52.34	$50.90	$51.80	$51.80	97,434
2023-01-23	$50.00	$52.27	$49.75	$51.78	$51.78	146,076
2023-01-20	$48.95	$50.09	$48.66	$49.99	$49.99	224,633
2023-01-19	$47.51	$48.91	$47.15	$48.66	$48.66	139,403
2023-01-18	$49.12	$49.79	$47.87	$48.04	$48.04	78,613
2023-01-17	$48.42	$49.40	$48.32	$48.85	$48.85	108,217
2023-01-13	$47.26	$48.97	$47.26	$48.39	$48.39	113,826
2023-01-12	$47.40	$48.27	$46.93	$47.91	$47.91	117,231
2023-01-11	$47.50	$48.72	$46.01	$47.19	$47.19	138,852
2023-01-10	$45.21	$45.95	$45.01	$45.92	$45.92	119,290
2023-01-09	$44.90	$45.91	$44.72	$45.27	$45.27	124,254
2023-01-06	$44.38	$44.87	$43.73	$44.74	$44.74	74,024
2023-01-05	$44.39	$44.50	$43.56	$43.92	$43.92	74,727
2023-01-04	$44.91	$45.41	$43.96	$44.48	$44.48	155,103
2023-01-03	$44.47	$45.43	$44.26	$44.56	$44.56	66,664
2022-12-30	$43.74	$44.34	$43.59	$44.13	$44.13	58,548
2022-12-29	$42.98	$44.67	$42.98	$44.38	$44.38	122,669
2022-12-28	$44.61	$45.10	$42.48	$42.72	$42.72	169,647
2022-12-27	$43.96	$44.99	$43.21	$44.67	$44.67	58,109
2022-12-23	$44.51	$45.69	$43.54	$44.02	$44.02	89,792
2022-12-22	$45.01	$45.82	$43.69	$44.53	$44.53	195,652
2022-12-21	$44.57	$45.85	$43.88	$45.64	$45.64	192,421
2022-12-20	$43.50	$44.99	$43.47	$44.45	$44.45	113,455
2022-12-19	$44.11	$44.13	$42.04	$43.97	$43.97	109,709
2022-12-16	$43.53	$44.73	$43.42	$44.17	$44.17	544,215
2022-12-15	$45.26	$45.37	$43.67	$44.00	$44.00	109,092
2022-12-14	$46.11	$47.17	$45.78	$46.04	$46.04	104,325
2022-12-13	$48.24	$48.87	$45.98	$46.19	$46.19	276,005
2022-12-12	$45.78	$47.44	$45.69	$46.59	$46.59	89,994
2022-12-09	$46.26	$46.89	$45.94	$45.94	$45.94	70,293
2022-12-08	$45.74	$47.47	$45.59	$46.61	$46.61	80,982
2022-12-07	$46.53	$47.17	$45.63	$45.77	$45.77	98,763
2022-12-06	$47.59	$47.59	$46.21	$46.82	$46.82	89,608
2022-12-05	$47.99	$48.49	$47.08	$47.66	$47.66	95,508
2022-12-02	$48.36	$48.96	$47.83	$48.30	$48.30	106,604
2022-12-01	$48.08	$49.53	$47.90	$49.46	$49.46	83,392
2022-11-30	$46.00	$48.08	$45.05	$47.95	$47.95	94,449
2022-11-29	$45.99	$46.89	$45.58	$45.93	$45.93	82,900
2022-11-28	$46.51	$46.95	$45.90	$46.05	$46.05	77,813
2022-11-25	$46.98	$47.27	$46.76	$47.00	$47.00	35,356
2022-11-23	$47.41	$48.01	$47.09	$47.29	$47.29	84,107
2022-11-22	$47.20	$47.41	$46.43	$47.39	$47.39	93,175
2022-11-21	$47.00	$47.38	$46.63	$47.10	$47.10	233,322
2022-11-18	$47.51	$47.97	$46.40	$47.30	$47.30	175,671
2022-11-17	$46.08	$46.86	$45.52	$46.62	$46.62	143,990
2022-11-16	$46.96	$47.42	$46.01	$47.15	$47.15	137,597
2022-11-15	$45.82	$48.26	$45.73	$47.50	$47.50	190,072
2022-11-14	$45.57	$45.82	$44.31	$45.36	$45.36	187,294
2022-11-11	$43.97	$47.12	$43.97	$46.20	$46.20	156,066
2022-11-10	$44.06	$46.85	$44.06	$45.17	$45.17	255,499
2022-11-09	$40.07	$41.17	$39.50	$40.06	$40.06	152,687
2022-11-08	$41.34	$41.88	$39.68	$40.39	$40.39	170,141
2022-11-07	$41.37	$41.75	$40.41	$41.37	$41.37	115,471
2022-11-04	$41.40	$41.69	$39.98	$40.97	$40.97	132,051
2022-11-03	$41.86	$42.05	$40.62	$41.04	$41.04	92,071
2022-11-02	$44.23	$44.51	$42.54	$42.59	$42.59	124,890
2022-11-01	$45.08	$45.08	$44.00	$44.38	$44.38	87,872
2022-10-31	$44.83	$45.35	$44.11	$44.47	$44.47	167,586
2022-10-28	$44.63	$45.60	$43.89	$45.26	$45.26	124,481
2022-10-27	$44.39	$45.58	$43.87	$44.73	$44.73	96,302
2022-10-26	$43.76	$44.99	$43.76	$44.01	$44.01	95,101
2022-10-25	$42.67	$44.66	$42.67	$44.17	$44.17	178,158
2022-10-24	$42.09	$42.97	$41.19	$42.80	$42.80	112,354
2022-10-21	$41.57	$42.25	$40.82	$41.79	$41.79	104,374
2022-10-20	$41.88	$42.78	$41.23	$41.60	$41.60	149,433
2022-10-19	$43.03	$43.32	$41.53	$41.98	$41.98	136,614
2022-10-18	$44.69	$44.92	$43.52	$43.73	$43.73	123,518
2022-10-17	$43.82	$44.35	$43.69	$43.95	$43.95	219,162
2022-10-14	$43.90	$44.01	$42.68	$42.77	$42.77	130,636
2022-10-13	$41.33	$43.80	$40.65	$43.40	$43.40	417,265
2022-10-12	$42.72	$43.25	$41.95	$42.56	$42.56	108,345
2022-10-11	$43.14	$43.53	$41.82	$42.27	$42.27	219,166
2022-10-10	$43.56	$45.28	$42.82	$43.63	$43.63	206,394
2022-10-07	$47.57	$48.04	$45.13	$45.47	$45.47	148,307
2022-10-06	$46.73	$48.79	$46.60	$48.72	$48.17	302,706
2022-10-05	$46.62	$47.18	$45.84	$46.86	$46.33	178,869
2022-10-04	$45.84	$47.54	$45.64	$47.28	$46.75	111,830
2022-10-03	$44.99	$45.48	$44.02	$44.95	$44.44	208,908
2022-09-30	$45.42	$45.99	$44.25	$44.31	$43.81	155,153
2022-09-29	$46.11	$46.11	$44.77	$45.24	$44.73	125,338
2022-09-28	$45.00	$46.90	$45.00	$46.33	$45.81	254,344
2022-09-27	$45.74	$46.04	$43.98	$44.72	$44.21	240,982
2022-09-26	$45.93	$46.64	$45.24	$45.33	$44.82	183,734
2022-09-23	$45.37	$46.27	$45.29	$45.96	$45.44	211,376
2022-09-22	$47.08	$47.28	$45.35	$45.83	$45.31	193,369
2022-09-21	$47.37	$49.35	$46.68	$47.15	$46.62	171,710
2022-09-20	$48.58	$48.58	$46.36	$46.83	$46.30	270,026
2022-09-19	$48.53	$49.47	$48.30	$48.96	$48.41	112,629
2022-09-16	$48.50	$49.22	$47.69	$48.99	$48.99	228,607
2022-09-15	$49.55	$50.51	$48.51	$48.97	$48.97	124,110
2022-09-14	$51.36	$51.89	$49.80	$49.97	$49.97	109,477
2022-09-13	$52.67	$53.06	$51.03	$51.17	$51.17	206,946
2022-09-12	$53.29	$54.30	$52.70	$54.12	$54.12	153,808
2022-09-09	$51.61	$52.94	$51.38	$52.84	$52.84	199,206
2022-09-08	$51.72	$51.77	$50.93	$51.00	$51.00	103,912
2022-09-07	$51.77	$52.28	$50.98	$51.99	$51.99	162,713
2022-09-06	$51.62	$52.35	$50.93	$51.71	$51.71	154,597
2022-09-02	$52.77	$53.59	$51.23	$51.75	$51.75	118,624
2022-09-01	$51.67	$52.30	$50.75	$52.04	$52.04	139,846
2022-08-31	$52.66	$53.38	$52.24	$52.35	$52.35	170,891
2022-08-30	$53.88	$54.15	$52.00	$52.23	$52.23	136,438
2022-08-29	$54.20	$55.06	$53.59	$53.66	$53.66	126,074
2022-08-26	$55.99	$56.23	$54.52	$54.58	$54.58	124,990
2022-08-25	$54.18	$55.98	$54.12	$55.88	$55.88	117,807
2022-08-24	$54.20	$54.69	$53.47	$53.54	$53.54	86,914
2022-08-23	$55.60	$56.18	$54.03	$54.27	$54.27	108,619
2022-08-22	$55.89	$56.46	$54.84	$55.83	$55.83	133,880
2022-08-19	$58.06	$58.78	$56.35	$56.35	$56.35	100,521
2022-08-18	$57.96	$59.05	$57.22	$58.57	$58.57	92,552
2022-08-17	$59.87	$59.89	$57.56	$57.70	$57.70	109,308
2022-08-16	$59.70	$60.09	$59.07	$59.89	$59.89	111,999
2022-08-15	$57.66	$60.44	$57.65	$60.20	$60.20	118,593
2022-08-12	$59.36	$59.40	$58.11	$58.37	$58.37	134,108
2022-08-11	$60.76	$61.25	$58.51	$59.14	$59.14	231,476
2022-08-10	$64.97	$64.97	$59.79	$60.34	$60.34	416,800
2022-08-09	$73.79	$74.16	$70.53	$71.03	$71.03	103,025
2022-08-08	$74.68	$76.25	$73.67	$73.68	$73.68	85,564
2022-08-05	$74.14	$75.09	$71.88	$74.68	$74.68	64,301
2022-08-04	$75.92	$76.05	$74.52	$75.31	$75.31	43,029
2022-08-03	$75.30	$77.11	$75.03	$76.20	$76.20	64,495
2022-08-02	$74.22	$75.31	$74.01	$74.49	$74.49	68,883
2022-08-01	$72.79	$75.30	$72.37	$74.86	$74.86	92,583
2022-07-29	$73.37	$73.96	$72.01	$73.17	$73.17	65,743
2022-07-28	$70.79	$73.63	$70.54	$73.41	$73.41	58,690
2022-07-27	$69.14	$71.80	$68.78	$71.34	$71.34	55,173
2022-07-26	$68.75	$69.18	$67.37	$68.57	$68.57	46,749
2022-07-25	$69.76	$70.19	$68.61	$68.85	$68.85	68,251
2022-07-22	$70.53	$70.93	$69.10	$69.67	$69.67	62,878
2022-07-21	$68.90	$70.25	$68.54	$70.25	$70.25	83,893
2022-07-20	$66.79	$68.78	$66.79	$68.46	$68.46	105,124
2022-07-19	$65.32	$67.00	$65.32	$66.79	$66.79	89,462
2022-07-18	$66.02	$66.32	$64.08	$64.25	$64.25	71,465
2022-07-15	$65.69	$66.49	$64.69	$65.50	$65.50	78,986
2022-07-14	$63.80	$64.78	$62.20	$64.25	$64.25	52,071
2022-07-13	$63.87	$65.08	$63.49	$64.76	$64.76	41,069
2022-07-12	$66.01	$66.87	$64.56	$65.02	$65.02	68,719
2022-07-11	$67.18	$67.72	$65.53	$65.90	$65.90	60,072
2022-07-08	$66.91	$68.57	$66.37	$67.43	$67.43	47,049
2022-07-07	$68.08	$68.79	$66.05	$67.49	$67.49	89,521
2022-07-06	$68.01	$68.45	$67.13	$67.47	$67.47	52,549
2022-07-05	$67.57	$68.28	$66.35	$67.83	$67.83	130,092
2022-07-01	$67.89	$68.77	$66.63	$68.18	$68.18	87,891
2022-06-30	$67.19	$68.75	$65.79	$67.89	$67.89	88,159
2022-06-29	$67.24	$67.67	$65.68	$67.58	$67.58	63,456
2022-06-28	$70.17	$70.17	$66.96	$67.06	$67.06	75,827
2022-06-27	$70.53	$70.73	$68.49	$70.06	$70.06	84,906
2022-06-24	$68.00	$70.11	$67.97	$70.11	$70.11	135,961
2022-06-23	$66.36	$67.51	$65.66	$67.51	$67.51	64,308
2022-06-22	$65.12	$66.36	$65.12	$65.88	$65.88	89,436
2022-06-21	$66.16	$66.19	$64.36	$65.89	$65.89	126,527
2022-06-17	$62.08	$64.21	$62.08	$63.82	$63.82	154,101
2022-06-16	$63.48	$65.23	$60.84	$61.46	$61.46	91,420
2022-06-15	$65.39	$68.02	$64.84	$65.24	$65.24	105,517
2022-06-14	$63.68	$65.50	$62.56	$64.72	$64.72	141,545
2022-06-13	$62.36	$63.43	$61.96	$62.90	$62.90	109,837
2022-06-10	$64.57	$65.58	$63.27	$64.77	$64.77	86,991
2022-06-09	$66.85	$67.04	$65.72	$65.84	$65.84	69,582
2022-06-08	$68.65	$69.22	$67.00	$67.13	$67.13	62,327
2022-06-07	$67.17	$70.41	$66.84	$69.33	$69.33	77,363
2022-06-06	$68.10	$68.92	$67.29	$67.76	$67.76	64,488
2022-06-03	$68.38	$69.05	$66.33	$67.39	$67.39	72,687
2022-06-02	$66.86	$69.12	$66.51	$69.12	$69.12	82,410
2022-06-01	$67.99	$67.99	$65.95	$66.96	$66.96	64,396
2022-05-31	$67.95	$68.51	$65.65	$67.44	$67.44	153,080
2022-05-27	$65.82	$68.57	$65.53	$68.41	$68.41	109,635
2022-05-26	$64.16	$65.74	$64.16	$65.32	$65.32	92,382
2022-05-25	$61.91	$64.28	$61.28	$63.54	$63.54	150,777
2022-05-24	$62.40	$63.62	$60.69	$62.13	$62.13	74,331
2022-05-23	$64.25	$65.23	$62.62	$63.12	$63.12	88,779
2022-05-20	$63.61	$63.93	$61.33	$63.81	$63.81	132,678
2022-05-19	$62.07	$64.29	$61.77	$62.40	$62.40	139,485
2022-05-18	$63.97	$64.66	$60.84	$62.14	$62.14	144,337
2022-05-17	$64.77	$65.35	$63.76	$65.30	$65.30	86,640
2022-05-16	$64.65	$64.88	$63.07	$63.66	$63.66	86,759
2022-05-13	$63.94	$65.47	$63.51	$65.06	$65.06	108,004
2022-05-12	$59.72	$63.06	$58.99	$62.91	$62.91	158,107
2022-05-11	$63.10	$64.27	$59.80	$60.07	$60.07	139,650
2022-05-10	$65.10	$65.98	$61.96	$63.40	$63.40	130,719
2022-05-09	$64.10	$66.12	$62.32	$64.18	$64.18	226,661
2022-05-06	$67.10	$67.15	$63.62	$64.10	$64.10	147,861
2022-05-05	$72.43	$73.54	$66.31	$67.73	$67.73	149,663
2022-05-04	$72.25	$75.06	$70.44	$74.54	$74.54	137,328
2022-05-03	$74.00	$74.49	$72.07	$72.08	$72.08	92,289
2022-05-02	$73.81	$74.52	$71.89	$73.83	$73.83	119,790
2022-04-29	$75.25	$76.58	$73.57	$73.81	$73.81	92,719
2022-04-28	$75.42	$76.06	$74.22	$75.92	$75.92	97,233
2022-04-27	$75.43	$76.81	$73.73	$74.22	$74.22	116,651
2022-04-26	$78.26	$78.29	$74.91	$75.15	$75.15	125,776
2022-04-25	$76.81	$79.11	$76.21	$78.94	$78.94	91,107
2022-04-22	$78.68	$81.06	$77.31	$77.34	$77.34	89,685
2022-04-21	$82.05	$82.05	$77.64	$78.00	$78.00	103,388
2022-04-20	$82.27	$82.43	$80.89	$80.98	$80.98	89,372
2022-04-19	$79.42	$82.51	$79.06	$81.23	$81.23	116,511
2022-04-18	$80.31	$80.74	$79.23	$79.48	$79.48	137,236
2022-04-14	$81.00	$81.82	$80.06	$80.69	$80.69	126,699
2022-04-13	$80.91	$81.84	$80.34	$80.69	$80.69	120,039
2022-04-12	$79.63	$81.29	$79.63	$80.70	$80.70	114,680
2022-04-11	$77.51	$79.26	$77.26	$78.52	$78.52	74,214
2022-04-08	$79.05	$79.61	$78.21	$78.29	$78.29	108,300
2022-04-07	$78.08	$79.42	$77.64	$78.67	$78.67	219,810
2022-04-06	$81.89	$81.89	$77.25	$77.93	$77.93	140,800
2022-04-05	$83.65	$83.85	$82.27	$82.57	$82.57	89,866
2022-04-04	$82.65	$83.82	$81.84	$83.51	$83.51	111,969
2022-04-01	$82.91	$83.49	$81.46	$82.52	$82.52	124,266
2022-03-31	$84.05	$84.54	$82.30	$82.52	$82.52	98,589
2022-03-30	$83.50	$85.33	$82.69	$84.28	$84.28	126,938
2022-03-29	$83.90	$86.65	$83.63	$84.04	$83.54	127,827
2022-03-28	$82.55	$82.81	$80.54	$82.36	$81.87	120,694
2022-03-25	$82.51	$82.90	$81.01	$81.71	$81.23	91,127
2022-03-24	$83.50	$83.50	$81.87	$82.03	$81.55	81,611
2022-03-23	$86.32	$86.32	$81.93	$82.18	$81.70	130,042
2022-03-22	$87.00	$88.48	$86.12	$87.14	$86.63	114,349
2022-03-21	$86.01	$86.85	$84.71	$86.50	$85.99	158,182
2022-03-18	$84.15	$86.69	$83.69	$86.07	$85.56	359,689
2022-03-17	$81.07	$84.38	$80.67	$84.21	$83.71	142,515
2022-03-16	$79.43	$81.53	$78.70	$81.38	$80.90	107,827
2022-03-15	$78.49	$78.95	$76.09	$78.59	$78.13	133,844
2022-03-14	$77.95	$79.69	$77.10	$77.95	$77.49	150,568
2022-03-11	$78.62	$79.01	$76.93	$77.83	$77.37	113,468
2022-03-10	$77.37	$78.27	$75.57	$78.05	$77.59	141,917
2022-03-09	$78.05	$79.36	$77.51	$78.07	$77.61	110,601
2022-03-08	$74.32	$78.24	$74.12	$76.72	$76.27	122,610
2022-03-07	$75.46	$75.59	$74.14	$74.42	$73.98	125,311
2022-03-04	$76.14	$76.44	$74.01	$75.63	$75.18	126,349
2022-03-03	$80.01	$80.79	$77.41	$77.48	$77.02	188,217
2022-03-02	$77.20	$79.83	$74.05	$79.06	$78.59	102,100
2022-03-01	$79.49	$79.58	$76.64	$77.20	$76.74	111,789
2022-02-28	$77.09	$79.96	$76.03	$79.50	$79.03	252,516
2022-02-25	$75.36	$77.62	$72.90	$77.50	$77.04	176,101
2022-02-24	$69.97	$74.78	$68.83	$74.67	$74.23	237,949
2022-02-23	$76.45	$76.45	$71.94	$72.53	$72.10	173,462
2022-02-22	$76.62	$77.94	$74.39	$75.67	$75.22	123,273
2022-02-18	$77.93	$78.55	$76.86	$77.11	$76.66	85,728
2022-02-17	$80.76	$81.91	$77.55	$77.68	$77.22	100,374
2022-02-16	$79.92	$82.71	$79.89	$82.07	$81.59	130,516
2022-02-15	$77.79	$81.21	$77.76	$81.07	$80.59	165,013
2022-02-14	$75.54	$77.13	$75.10	$76.49	$76.04	144,121
2022-02-11	$76.34	$76.74	$74.20	$75.54	$75.09	156,772
2022-02-10	$75.66	$77.34	$75.19	$75.84	$75.39	141,721
2022-02-09	$77.93	$78.49	$77.15	$77.40	$76.94	128,568
2022-02-08	$75.56	$76.90	$74.20	$76.63	$76.18	250,114
2022-02-07	$76.09	$77.09	$74.86	$75.13	$74.69	148,690
2022-02-04	$74.80	$76.62	$71.65	$76.14	$75.69	261,836
2022-02-03	$76.34	$77.14	$74.64	$75.07	$74.63	104,013
2022-02-02	$79.71	$79.71	$76.31	$77.58	$77.12	130,307
2022-02-01	$80.19	$80.69	$76.78	$78.46	$78.00	208,394
2022-01-31	$76.89	$80.10	$76.89	$80.09	$79.62	93,914
2022-01-28	$75.76	$77.43	$73.52	$77.42	$76.96	98,283
2022-01-27	$76.70	$77.44	$74.17	$75.22	$74.78	111,571
2022-01-26	$78.30	$79.61	$74.99	$75.84	$75.39	102,981
2022-01-25	$78.10	$78.28	$75.62	$76.86	$76.41	115,052
2022-01-24	$74.78	$79.89	$73.16	$79.49	$79.02	222,461
2022-01-21	$79.14	$80.98	$76.52	$76.54	$76.09	177,830
2022-01-20	$79.04	$82.00	$79.04	$80.01	$79.54	153,448
2022-01-19	$79.64	$80.87	$76.92	$78.11	$77.65	335,353
2022-01-18	$84.03	$84.03	$78.93	$79.33	$78.86	208,917
2022-01-14	$86.30	$87.47	$84.17	$84.43	$83.93	186,321
2022-01-13	$88.85	$91.01	$87.25	$87.45	$86.93	175,832
2022-01-12	$87.48	$90.00	$87.48	$88.83	$88.31	244,945
2022-01-11	$84.91	$86.51	$84.18	$86.49	$85.98	135,075
2022-01-10	$81.82	$85.38	$80.37	$85.01	$84.51	186,434
2022-01-07	$89.94	$90.59	$86.25	$86.26	$85.75	118,027
2022-01-06	$87.70	$90.45	$87.26	$90.09	$89.56	182,417
2022-01-05	$91.94	$92.04	$87.68	$87.70	$87.18	75,697
2022-01-04	$91.70	$92.52	$90.07	$92.05	$91.51	90,112
2022-01-03	$91.23	$92.34	$90.24	$91.45	$90.91	63,876
2021-12-31	$92.38	$92.38	$90.53	$90.55	$90.02	53,847
2021-12-30	$94.40	$95.19	$91.91	$92.21	$91.67	65,753
2021-12-29	$93.17	$94.38	$91.73	$94.17	$93.61	60,620
2021-12-28	$94.23	$95.03	$91.87	$92.90	$92.35	109,805
2021-12-27	$91.62	$94.78	$90.89	$94.77	$94.21	139,369
2021-12-23	$90.96	$93.92	$90.17	$92.08	$91.54	152,550
2021-12-22	$90.94	$91.08	$87.77	$90.72	$90.18	85,727
2021-12-21	$86.98	$90.65	$86.15	$90.40	$89.87	147,012
2021-12-20	$84.72	$86.51	$83.63	$86.30	$85.79	148,403
2021-12-17	$83.75	$86.82	$82.36	$86.08	$85.57	267,194
2021-12-16	$87.09	$87.34	$83.62	$83.81	$83.32	144,083
2021-12-15	$84.50	$86.68	$82.21	$86.63	$86.12	152,616
2021-12-14	$85.73	$87.17	$83.73	$84.78	$84.28	179,638
2021-12-13	$85.92	$87.42	$85.05	$86.59	$86.08	156,620
2021-12-10	$89.01	$89.01	$85.72	$85.85	$85.34	105,887
2021-12-09	$89.39	$89.56	$88.13	$88.17	$87.65	121,198
2021-12-08	$88.03	$90.03	$87.04	$90.00	$89.47	96,471
2021-12-07	$88.01	$88.91	$86.72	$87.64	$87.12	164,386
2021-12-06	$84.74	$86.88	$84.01	$86.68	$86.17	119,767
2021-12-03	$85.42	$85.42	$81.86	$83.83	$83.34	188,844
2021-12-02	$83.69	$85.64	$82.92	$85.20	$84.70	139,836
2021-12-01	$86.00	$86.38	$83.34	$83.41	$82.92	149,251
2021-11-30	$84.59	$85.32	$83.58	$84.39	$83.89	211,217
2021-11-29	$85.00	$85.00	$82.42	$84.43	$83.93	126,233
2021-11-26	$83.65	$85.64	$82.68	$83.53	$83.04	261,987
2021-11-24	$86.31	$88.74	$85.34	$87.35	$86.83	98,780
2021-11-23	$85.40	$87.93	$84.80	$87.53	$87.01	187,967
2021-11-22	$85.12	$86.59	$84.83	$85.91	$85.40	97,278
2021-11-19	$85.13	$85.99	$83.45	$84.60	$84.10	157,498
2021-11-18	$88.34	$89.34	$84.98	$85.52	$85.02	133,494
2021-11-17	$86.63	$89.25	$84.84	$88.32	$87.80	312,228
2021-11-16	$87.11	$87.42	$85.45	$86.82	$86.31	100,387
2021-11-15	$88.33	$88.42	$86.80	$87.11	$86.60	114,279
2021-11-12	$88.77	$89.87	$87.10	$87.39	$86.87	96,851
2021-11-11	$92.53	$92.53	$87.27	$87.49	$86.97	244,553
2021-11-10	$96.72	$99.95	$89.50	$92.51	$91.96	277,587
2021-11-09	$99.87	$101.69	$99.43	$100.94	$100.34	59,303
2021-11-08	$102.79	$103.65	$99.43	$100.21	$99.62	66,890
2021-11-05	$100.99	$102.56	$100.73	$102.14	$101.54	88,644
2021-11-04	$97.93	$100.16	$97.93	$99.80	$99.21	75,836
2021-11-03	$96.25	$97.92	$93.71	$97.61	$97.03	141,158
2021-11-02	$97.50	$97.50	$95.97	$96.59	$96.02	62,402
2021-11-01	$94.49	$97.59	$94.49	$97.06	$96.49	91,777
2021-10-29	$92.91	$95.00	$92.90	$94.39	$93.83	138,041
2021-10-28	$91.30	$93.52	$90.30	$93.21	$92.66	107,971
2021-10-27	$91.29	$91.88	$89.28	$90.62	$90.09	76,722
2021-10-26	$92.44	$92.83	$89.50	$91.23	$90.69	108,461
2021-10-25	$94.48	$95.03	$91.40	$91.91	$91.37	107,599
2021-10-22	$94.05	$95.33	$93.47	$94.34	$93.78	89,087
2021-10-21	$94.56	$94.75	$93.39	$93.72	$93.17	52,050
2021-10-20	$96.11	$96.23	$93.61	$94.27	$93.71	93,599
2021-10-19	$94.25	$96.68	$93.71	$95.97	$95.40	91,265
2021-10-18	$91.99	$93.75	$91.71	$93.53	$92.98	122,518
2021-10-15	$94.24	$94.24	$91.88	$92.50	$91.95	99,820
2021-10-14	$92.88	$94.00	$91.69	$92.88	$92.33	130,060
2021-10-13	$92.58	$92.80	$91.12	$91.40	$90.86	95,091
2021-10-12	$92.18	$92.85	$91.38	$92.11	$91.57	125,724
2021-10-11	$91.84	$93.04	$90.84	$91.89	$91.35	51,041
2021-10-08	$94.04	$94.71	$92.05	$92.17	$91.63	66,598
2021-10-07	$93.72	$96.24	$93.50	$93.93	$93.38	124,075
2021-10-06	$93.39	$94.49	$92.22	$93.25	$92.24	85,274
2021-10-05	$92.16	$94.96	$91.69	$94.52	$93.49	90,008
2021-10-04	$94.46	$94.86	$90.07	$91.79	$90.79	144,752
2021-10-01	$94.24	$96.02	$93.24	$94.76	$93.73	148,178
2021-09-30	$94.57	$95.22	$92.46	$93.53	$92.52	200,225
2021-09-29	$94.06	$94.37	$93.05	$94.07	$93.05	132,253
2021-09-28	$94.52	$95.74	$93.31	$93.45	$92.44	84,828
2021-09-27	$95.03	$96.68	$93.76	$95.71	$94.67	69,696
2021-09-24	$95.05	$95.88	$93.41	$94.99	$93.96	91,342
2021-09-23	$94.76	$96.71	$93.72	$96.14	$95.10	137,891
2021-09-22	$90.55	$95.10	$89.92	$93.87	$92.85	112,073
2021-09-21	$92.99	$93.39	$90.20	$90.40	$89.42	126,666
2021-09-20	$95.86	$96.20	$91.14	$91.87	$90.87	134,671
2021-09-17	$97.89	$98.67	$96.00	$97.83	$96.77	243,051
2021-09-16	$98.84	$99.28	$97.15	$97.47	$96.41	84,877
2021-09-15	$97.85	$99.98	$97.24	$99.10	$98.03	219,764
2021-09-14	$101.06	$101.06	$96.80	$97.61	$96.55	141,575
2021-09-13	$102.00	$103.61	$99.76	$100.36	$99.27	97,271
2021-09-10	$106.16	$106.16	$101.55	$101.84	$100.74	92,489
2021-09-09	$107.50	$108.90	$105.35	$105.43	$104.29	65,189
2021-09-08	$109.71	$109.71	$107.23	$107.46	$106.29	84,426
2021-09-07	$110.77	$111.02	$109.54	$109.75	$108.56	45,210
2021-09-03	$112.17	$112.89	$110.21	$110.64	$109.44	78,609
2021-09-02	$108.97	$113.37	$108.97	$112.27	$111.05	117,412
2021-09-01	$106.21	$109.50	$105.35	$108.40	$107.22	157,297
2021-08-31	$108.64	$108.65	$104.94	$105.46	$104.32	93,856
2021-08-30	$108.32	$108.50	$107.25	$108.43	$107.25	102,533
2021-08-27	$104.99	$108.17	$104.99	$107.98	$106.81	103,349
2021-08-26	$105.84	$105.84	$103.27	$104.52	$103.39	47,174
2021-08-25	$105.06	$106.00	$104.76	$105.62	$104.47	70,873
2021-08-24	$104.24	$105.54	$104.24	$104.76	$103.62	58,611
2021-08-23	$105.31	$105.66	$103.79	$105.24	$104.10	82,215
2021-08-20	$100.91	$104.33	$100.01	$104.32	$103.19	160,573
2021-08-19	$101.60	$101.80	$100.13	$101.16	$100.06	59,468
2021-08-18	$102.43	$103.77	$102.16	$102.41	$101.30	49,991
2021-08-17	$105.54	$105.54	$102.56	$102.69	$101.58	72,005
2021-08-16	$104.91	$106.09	$103.53	$105.79	$104.64	69,080
2021-08-13	$105.54	$105.75	$104.70	$105.07	$103.93	51,122
2021-08-12	$103.00	$105.67	$102.40	$105.55	$104.41	85,556
2021-08-11	$103.64	$103.96	$101.72	$102.72	$101.61	86,391
2021-08-10	$103.70	$104.66	$102.65	$102.99	$101.87	77,548
2021-08-09	$106.07	$106.67	$103.45	$103.95	$102.82	53,145
2021-08-06	$105.93	$107.97	$103.95	$106.06	$104.91	97,295
2021-08-05	$102.29	$106.29	$101.87	$106.08	$104.93	127,941
2021-08-04	$97.30	$102.50	$97.00	$102.00	$100.89	150,015
2021-08-03	$102.52	$102.77	$99.66	$102.41	$101.30	136,226
2021-08-02	$105.01	$105.71	$101.95	$102.19	$101.08	123,083
2021-07-30	$103.24	$104.69	$102.41	$104.50	$103.37	75,136
2021-07-29	$102.01	$104.24	$100.66	$103.68	$102.56	92,759
2021-07-28	$101.21	$102.43	$99.85	$101.56	$100.46	43,367
2021-07-27	$102.23	$102.25	$99.39	$100.55	$99.46	59,346
2021-07-26	$102.10	$103.17	$102.10	$102.70	$101.59	47,389
2021-07-23	$101.74	$101.97	$100.55	$101.65	$100.55	66,841
2021-07-22	$102.30	$102.67	$100.83	$101.13	$100.03	69,874
2021-07-21	$101.97	$102.74	$101.33	$102.40	$101.29	61,789
2021-07-20	$100.38	$103.54	$99.72	$101.39	$100.29	116,175
2021-07-19	$98.47	$100.01	$97.53	$99.84	$98.76	115,472
2021-07-16	$102.08	$102.85	$99.37	$100.07	$98.98	69,773
2021-07-15	$100.83	$101.39	$100.03	$101.17	$100.07	69,959
2021-07-14	$103.15	$104.07	$100.61	$101.20	$100.10	60,022
2021-07-13	$102.53	$103.72	$101.29	$102.30	$101.19	51,755
2021-07-12	$101.34	$102.84	$100.76	$102.73	$101.62	70,686
2021-07-09	$101.73	$103.14	$100.54	$102.11	$101.00	64,860
2021-07-08	$101.41	$102.00	$99.41	$100.56	$99.47	103,171
2021-07-07	$103.00	$103.90	$101.39	$103.65	$102.53	66,479
2021-07-06	$102.65	$103.04	$101.57	$102.67	$101.56	132,526
2021-07-02	$103.34	$104.23	$102.29	$103.34	$102.22	85,913
2021-07-01	$104.10	$106.40	$102.25	$102.47	$101.36	114,456
2021-06-30	$102.41	$103.86	$100.86	$103.09	$101.97	108,036
2021-06-29	$101.67	$103.34	$101.42	$102.94	$101.82	132,322
2021-06-28	$101.35	$101.35	$100.19	$100.98	$99.88	136,927
2021-06-25	$101.70	$101.70	$99.24	$100.79	$99.70	192,073
2021-06-24	$100.75	$102.39	$100.22	$101.79	$100.69	103,377
2021-06-23	$97.35	$100.07	$94.16	$99.82	$98.74	167,670
2021-06-22	$95.88	$97.97	$93.30	$97.68	$96.62	180,699
2021-06-21	$96.00	$96.88	$94.58	$96.02	$94.98	185,850
2021-06-18	$96.70	$97.16	$94.01	$95.10	$94.07	263,336
2021-06-17	$95.70	$98.37	$95.65	$97.49	$96.43	169,108
2021-06-16	$100.33	$100.47	$97.51	$97.99	$96.93	153,099
2021-06-15	$101.12	$101.86	$99.28	$100.86	$99.77	143,016
2021-06-14	$102.71	$102.71	$99.63	$101.22	$100.12	190,452
2021-06-11	$103.05	$104.26	$102.35	$102.52	$101.41	116,278
2021-06-10	$102.65	$103.84	$101.04	$102.41	$101.30	122,986
2021-06-09	$107.78	$108.34	$101.79	$102.51	$101.40	254,551
2021-06-08	$111.72	$113.15	$108.17	$108.81	$107.63	220,807
2021-06-07	$109.95	$111.92	$109.62	$111.04	$109.84	98,747
2021-06-04	$107.19	$110.00	$107.00	$109.92	$108.73	88,448
2021-06-03	$108.33	$108.48	$104.84	$106.67	$105.51	82,979
2021-06-02	$110.00	$110.00	$108.50	$109.01	$107.83	97,744
2021-06-01	$108.86	$110.00	$107.58	$109.79	$108.60	106,075
2021-05-28	$109.54	$111.61	$106.51	$108.41	$107.23	113,089
2021-05-27	$109.47	$111.49	$108.61	$108.85	$107.67	176,617
2021-05-26	$102.76	$110.20	$102.76	$108.16	$106.99	249,939
2021-05-25	$102.90	$103.98	$101.51	$101.51	$100.41	61,344
2021-05-24	$102.34	$102.73	$101.09	$102.51	$101.40	76,656
2021-05-21	$103.73	$105.27	$101.20	$101.20	$100.10	84,312
2021-05-20	$100.18	$102.42	$99.73	$102.42	$101.31	74,156
2021-05-19	$98.31	$99.90	$95.15	$99.69	$98.61	97,330
2021-05-18	$103.15	$103.15	$100.10	$100.31	$99.22	112,831
2021-05-17	$106.88	$107.98	$102.54	$102.69	$101.58	107,046
2021-05-14	$107.84	$109.40	$107.04	$107.98	$106.81	85,914
2021-05-13	$104.06	$109.79	$104.06	$106.65	$105.49	169,551
2021-05-12	$103.83	$105.30	$101.75	$103.07	$101.95	307,730
2021-05-11	$99.54	$104.80	$99.54	$104.29	$103.16	206,354
2021-05-10	$101.36	$103.09	$98.89	$101.67	$100.57	178,629
2021-05-07	$101.60	$103.51	$101.02	$101.53	$100.43	85,795
2021-05-06	$101.92	$101.92	$98.00	$100.56	$99.47	110,816
2021-05-05	$103.76	$103.76	$97.31	$101.28	$100.18	140,229
2021-05-04	$102.95	$103.72	$100.25	$102.77	$101.65	151,665
2021-05-03	$103.03	$104.69	$101.07	$103.97	$102.84	148,996
2021-04-30	$104.93	$106.18	$101.60	$101.73	$100.63	140,286
2021-04-29	$105.68	$106.63	$104.18	$106.53	$105.37	76,908
2021-04-28	$105.20	$105.58	$103.55	$104.32	$103.19	85,154
2021-04-27	$105.35	$106.61	$104.70	$105.49	$104.35	94,854
2021-04-26	$106.77	$107.34	$105.03	$105.35	$104.21	117,764
2021-04-23	$106.08	$107.84	$105.84	$106.17	$105.02	98,653
2021-04-22	$106.00	$107.95	$105.40	$105.43	$104.29	91,593
2021-04-21	$106.01	$107.09	$105.08	$105.45	$104.31	110,649
2021-04-20	$107.76	$108.78	$104.51	$105.87	$104.72	111,981
2021-04-19	$109.72	$109.72	$106.71	$108.05	$106.88	99,716
2021-04-16	$109.07	$109.92	$107.12	$109.68	$108.49	80,775
2021-04-15	$108.91	$109.53	$106.96	$108.69	$107.51	73,470
2021-04-14	$106.76	$108.70	$105.93	$107.62	$106.45	102,273
2021-04-13	$108.50	$109.00	$105.46	$106.51	$105.35	125,384
2021-04-12	$105.88	$109.95	$105.12	$107.87	$106.70	120,104
2021-04-09	$104.73	$105.88	$103.62	$105.33	$104.19	109,233
2021-04-08	$103.66	$104.64	$102.02	$104.24	$103.11	145,803
2021-04-07	$102.33	$103.28	$100.89	$102.41	$101.30	99,930
2021-04-06	$105.11	$106.63	$101.66	$102.58	$101.47	170,629
2021-04-05	$99.81	$106.05	$99.38	$105.67	$104.52	297,796
2021-04-01	$100.43	$101.88	$99.01	$99.62	$98.54	158,023
2021-03-31	$99.48	$103.52	$98.98	$100.45	$98.93	263,098
2021-03-30	$97.15	$99.59	$95.72	$98.72	$97.23	122,777
2021-03-29	$102.75	$103.30	$96.75	$97.28	$95.81	219,475
2021-03-26	$96.48	$102.85	$95.56	$102.30	$100.76	263,856
2021-03-25	$92.87	$96.46	$92.21	$96.31	$94.86	165,219
2021-03-24	$94.65	$95.09	$92.54	$93.31	$91.90	117,661
2021-03-23	$94.73	$95.94	$93.17	$93.59	$92.18	116,676
2021-03-22	$95.01	$95.59	$94.42	$95.15	$93.71	114,328
2021-03-19	$91.28	$94.86	$90.67	$94.54	$93.11	338,851
2021-03-18	$93.00	$93.93	$91.26	$91.88	$90.49	101,516
2021-03-17	$91.82	$93.80	$91.01	$93.59	$92.18	76,347
2021-03-16	$93.94	$94.18	$92.22	$92.62	$91.22	81,241
2021-03-15	$92.80	$93.71	$91.11	$93.62	$92.21	180,730
2021-03-12	$92.60	$94.56	$91.93	$93.32	$91.91	87,675
2021-03-11	$91.71	$93.51	$90.56	$93.22	$91.81	120,942
2021-03-10	$88.91	$90.75	$88.29	$90.33	$88.97	108,658
2021-03-09	$85.62	$88.77	$85.62	$88.19	$86.86	142,225
2021-03-08	$81.75	$85.33	$81.47	$84.00	$82.73	235,235
2021-03-05	$80.02	$82.45	$78.28	$81.67	$80.44	151,140
2021-03-04	$83.95	$84.56	$79.64	$82.19	$80.95	227,705
2021-03-03	$87.07	$88.28	$84.14	$84.58	$83.30	213,897
2021-03-02	$94.14	$95.99	$84.63	$86.55	$85.24	248,894
2021-03-01	$85.68	$89.73	$84.94	$88.67	$87.33	205,679
2021-02-26	$82.75	$84.86	$81.21	$84.14	$82.87	159,657
2021-02-25	$81.50	$83.58	$81.49	$82.17	$80.93	144,212
2021-02-24	$80.68	$82.60	$80.28	$81.83	$80.59	351,843
2021-02-23	$81.44	$81.82	$78.56	$81.15	$79.92	158,495
2021-02-22	$82.81	$83.71	$81.29	$82.43	$81.19	155,361
2021-02-19	$84.41	$85.94	$83.52	$84.11	$82.84	524,167
2021-02-18	$85.80	$85.82	$82.54	$84.21	$82.94	153,183
2021-02-17	$86.93	$87.53	$84.80	$85.62	$84.33	145,259
2021-02-16	$91.02	$91.02	$87.30	$87.40	$86.08	211,763
2021-02-12	$90.58	$90.58	$88.83	$90.01	$88.65	82,505
2021-02-11	$87.61	$91.08	$87.50	$90.82	$89.45	158,685
2021-02-10	$88.97	$89.37	$86.48	$87.40	$86.08	149,820
2021-02-09	$87.88	$89.36	$86.45	$87.96	$86.63	123,933
2021-02-08	$86.25	$88.20	$85.50	$88.20	$86.87	122,045
2021-02-05	$83.70	$85.35	$82.42	$85.05	$83.77	133,623
2021-02-04	$81.93	$82.94	$81.42	$82.57	$81.32	186,310
2021-02-03	$81.51	$82.31	$80.28	$81.71	$80.48	123,081
2021-02-02	$79.24	$81.22	$78.50	$81.07	$79.85	140,537
2021-02-01	$75.94	$78.50	$75.78	$78.11	$76.93	125,394
2021-01-29	$76.88	$77.55	$75.02	$75.58	$74.44	185,988
2021-01-28	$77.25	$78.45	$76.01	$76.89	$75.73	137,332
2021-01-27	$77.78	$78.25	$76.14	$76.91	$75.75	202,980
2021-01-26	$80.15	$81.12	$78.54	$79.69	$78.49	196,603
2021-01-25	$83.72	$83.90	$77.50	$79.81	$78.61	387,606
2021-01-22	$76.56	$84.70	$75.91	$82.89	$81.64	939,651
2021-01-21	$77.99	$78.83	$76.90	$76.91	$75.75	162,889
2021-01-20	$76.59	$77.37	$75.43	$76.87	$75.71	124,963
2021-01-19	$74.32	$76.58	$74.19	$75.90	$74.75	167,372
2021-01-15	$75.12	$75.29	$73.18	$73.78	$72.67	185,893
2021-01-14	$76.35	$77.75	$75.06	$75.26	$74.12	178,014
2021-01-13	$78.13	$78.57	$75.83	$75.86	$74.71	93,943
2021-01-12	$76.90	$77.92	$76.01	$77.71	$76.54	95,176
2021-01-11	$75.46	$76.75	$75.01	$76.32	$75.17	94,049
2021-01-08	$77.85	$78.01	$75.18	$76.45	$75.30	111,782
2021-01-07	$75.70	$77.55	$74.65	$77.03	$75.87	90,727
2021-01-06	$74.29	$76.60	$73.66	$75.62	$74.48	160,584
2021-01-05	$71.94	$73.92	$71.51	$73.55	$72.44	101,766
2021-01-04	$73.23	$73.68	$70.39	$72.01	$70.92	147,492
2020-12-31	$73.02	$74.82	$72.27	$72.93	$71.83	70,839
2020-12-30	$73.61	$76.13	$73.19	$73.26	$72.15	62,637
2020-12-29	$76.90	$76.90	$73.42	$73.61	$72.50	111,553
2020-12-28	$77.47	$77.60	$75.37	$76.53	$75.37	102,336
2020-12-24	$76.47	$76.96	$75.91	$76.96	$75.80	36,624
2020-12-23	$75.75	$76.80	$75.49	$76.55	$75.39	52,734
2020-12-22	$76.60	$76.64	$75.53	$75.69	$74.55	82,502
2020-12-21	$77.11	$77.14	$74.88	$75.60	$74.46	172,826
2020-12-18	$78.95	$79.52	$76.81	$78.23	$77.05	456,773
2020-12-17	$77.99	$79.69	$76.51	$78.49	$77.30	181,144
2020-12-16	$78.91	$79.97	$77.63	$78.94	$75.68	228,131
2020-12-15	$72.99	$78.57	$72.96	$78.44	$75.21	319,144
2020-12-14	$73.44	$73.87	$72.21	$72.32	$69.34	128,597
2020-12-11	$72.76	$73.58	$72.02	$73.00	$69.99	150,083
2020-12-10	$72.32	$73.08	$71.43	$72.87	$69.86	107,434
2020-12-09	$72.90	$73.43	$72.13	$72.68	$69.68	114,768
2020-12-08	$71.80	$72.94	$71.18	$72.56	$69.57	151,407
2020-12-07	$72.47	$72.52	$71.15	$71.85	$68.89	144,569
2020-12-04	$70.84	$72.40	$70.11	$72.04	$69.07	138,441
2020-12-03	$68.07	$70.79	$67.60	$69.64	$66.77	134,097
2020-12-02	$67.12	$68.47	$66.40	$67.71	$64.92	175,932
2020-12-01	$68.28	$69.36	$67.00	$67.49	$64.71	288,338
2020-11-30	$68.16	$69.81	$67.26	$67.66	$64.87	212,007
2020-11-27	$67.86	$68.84	$67.56	$68.60	$65.77	97,341
2020-11-25	$66.58	$68.00	$66.12	$67.85	$65.05	155,745
2020-11-24	$65.68	$66.98	$65.06	$66.41	$63.67	157,150
2020-11-23	$65.93	$66.33	$64.50	$65.07	$62.39	134,951
2020-11-20	$64.70	$65.37	$63.73	$65.06	$62.38	373,414
2020-11-19	$64.21	$65.18	$63.26	$65.12	$62.43	102,963
2020-11-18	$64.60	$66.34	$63.17	$64.06	$61.42	212,925
2020-11-17	$63.63	$64.85	$62.04	$64.17	$61.52	133,100
2020-11-16	$63.74	$64.99	$62.74	$63.73	$61.10	126,271
2020-11-13	$61.85	$62.83	$60.71	$62.33	$59.76	77,931
2020-11-12	$62.95	$63.56	$61.00	$61.64	$59.10	140,356
2020-11-11	$61.63	$62.96	$60.45	$62.65	$60.07	103,434
2020-11-10	$61.00	$61.94	$58.90	$61.24	$58.71	147,684
2020-11-09	$62.61	$63.37	$60.42	$60.73	$58.23	182,228
2020-11-06	$61.23	$61.78	$59.02	$59.63	$57.17	133,204
2020-11-05	$63.00	$64.95	$60.50	$61.22	$58.70	233,329
2020-11-04	$58.60	$62.17	$58.14	$61.30	$58.77	162,520
2020-11-03	$56.95	$58.81	$56.53	$58.51	$56.10	98,040
2020-11-02	$55.32	$57.44	$55.24	$56.30	$53.98	94,299
2020-10-30	$54.79	$56.40	$54.12	$54.78	$52.52	127,930
2020-10-29	$54.24	$55.49	$54.20	$55.15	$52.88	95,116
2020-10-28	$55.47	$55.98	$54.24	$54.46	$52.21	98,232
2020-10-27	$57.72	$58.10	$56.19	$56.77	$54.43	106,141
2020-10-26	$58.67	$60.35	$56.87	$57.88	$55.49	77,376
2020-10-23	$59.72	$60.37	$58.66	$59.45	$57.00	94,177
2020-10-22	$58.81	$59.80	$57.56	$59.25	$56.81	137,961
2020-10-21	$58.52	$58.94	$58.34	$58.53	$56.12	78,585
2020-10-20	$58.05	$59.01	$57.87	$58.23	$55.83	56,024
2020-10-19	$59.76	$60.41	$57.63	$57.78	$55.40	98,166
2020-10-16	$58.64	$61.54	$58.64	$59.57	$57.11	212,518
2020-10-15	$56.36	$58.71	$56.07	$58.71	$56.29	107,241
2020-10-14	$57.26	$57.80	$56.37	$56.43	$54.10	44,465
2020-10-13	$57.58	$57.77	$56.45	$57.12	$54.76	68,842
2020-10-12	$58.84	$58.84	$57.89	$58.25	$55.46	63,253
2020-10-09	$58.80	$59.41	$58.48	$58.69	$55.88	70,078
2020-10-08	$57.39	$58.50	$56.62	$58.30	$55.51	94,411
2020-10-07	$56.92	$57.56	$56.04	$56.89	$54.16	121,062
2020-10-06	$57.22	$57.98	$56.06	$56.35	$53.65	110,460
2020-10-05	$56.72	$57.55	$55.77	$56.99	$54.26	102,625
2020-10-02	$54.22	$56.60	$53.47	$56.25	$53.56	118,455
2020-10-01	$54.42	$55.50	$53.66	$55.37	$52.72	159,292
2020-09-30	$55.61	$56.65	$53.94	$54.55	$51.94	142,750
2020-09-29	$54.06	$55.56	$53.48	$55.33	$52.68	97,000
2020-09-28	$53.14	$54.36	$53.14	$54.01	$51.42	115,874
2020-09-25	$51.65	$52.65	$51.64	$52.25	$49.75	115,807
2020-09-24	$52.42	$52.74	$51.29	$52.00	$49.51	117,548
2020-09-23	$54.33	$54.57	$52.21	$52.28	$49.78	115,060
2020-09-22	$52.96	$54.20	$52.35	$54.16	$51.57	93,490
2020-09-21	$54.19	$54.29	$51.93	$52.58	$50.06	144,016
2020-09-18	$55.87	$56.07	$54.13	$55.24	$52.59	248,263
2020-09-17	$54.38	$55.49	$54.01	$55.41	$52.76	94,902
2020-09-16	$55.99	$56.61	$55.24	$55.34	$52.69	84,416
2020-09-15	$55.79	$56.67	$55.41	$55.81	$53.14	50,708
2020-09-14	$54.72	$55.45	$54.52	$55.05	$52.41	79,947
2020-09-11	$54.80	$55.10	$53.33	$53.92	$51.34	64,703
2020-09-10	$55.77	$56.25	$54.36	$54.51	$51.90	75,158
2020-09-09	$54.90	$55.93	$54.08	$55.28	$52.63	97,983
2020-09-08	$54.28	$55.22	$53.56	$54.15	$51.56	96,961
2020-09-04	$57.02	$57.45	$54.19	$55.50	$52.84	108,326
2020-09-03	$58.41	$58.56	$56.10	$56.44	$53.74	119,481
2020-09-02	$58.15	$59.11	$58.00	$58.92	$56.10	77,939
2020-09-01	$57.05	$58.47	$56.80	$58.06	$55.28	113,815
2020-08-31	$58.04	$58.98	$56.69	$56.69	$53.97	149,741
2020-08-28	$58.84	$58.84	$57.82	$58.42	$55.62	43,893
2020-08-27	$58.38	$58.84	$57.97	$58.29	$55.50	70,448
2020-08-26	$58.88	$58.92	$58.12	$58.25	$55.46	83,047
2020-08-25	$58.67	$58.88	$57.67	$58.64	$55.83	97,525
2020-08-24	$58.59	$59.09	$58.21	$58.69	$55.88	83,229
2020-08-21	$58.34	$58.82	$57.01	$58.07	$55.29	396,523
2020-08-20	$58.57	$59.68	$58.35	$58.62	$55.81	106,458
2020-08-19	$58.75	$59.68	$58.44	$59.06	$56.23	92,471
2020-08-18	$60.20	$60.61	$58.26	$58.43	$55.63	143,456
2020-08-17	$58.67	$59.66	$58.20	$59.52	$56.67	110,259
2020-08-14	$58.33	$58.95	$58.20	$58.29	$55.50	132,785
2020-08-13	$58.28	$60.59	$58.26	$58.27	$55.48	198,798
2020-08-12	$56.56	$58.00	$56.56	$57.86	$55.09	130,640
2020-08-11	$56.58	$57.76	$55.99	$56.13	$53.44	153,064
2020-08-10	$57.39	$58.27	$56.11	$56.85	$54.13	156,042
2020-08-07	$55.47	$58.47	$53.94	$58.26	$55.47	237,929
2020-08-06	$56.50	$59.84	$55.14	$58.15	$55.36	199,809
2020-08-05	$52.48	$53.51	$50.87	$52.46	$49.95	155,546
2020-08-04	$48.34	$51.14	$47.99	$50.96	$48.52	164,491
2020-08-03	$47.83	$48.76	$47.66	$48.60	$46.27	71,412
2020-07-31	$47.76	$47.85	$46.65	$47.46	$45.19	108,641
2020-07-30	$47.31	$48.41	$47.15	$47.75	$45.46	72,703
2020-07-29	$47.17	$48.23	$47.17	$47.88	$45.59	80,885
2020-07-28	$47.55	$48.00	$47.00	$47.02	$44.77	55,048
2020-07-27	$46.19	$48.00	$46.19	$47.79	$45.50	95,284
2020-07-24	$46.78	$47.77	$45.90	$45.97	$43.77	151,804
2020-07-23	$47.36	$47.86	$46.94	$47.26	$45.00	105,153
2020-07-22	$48.01	$48.38	$47.50	$47.53	$45.25	98,142
2020-07-21	$48.29	$48.29	$47.17	$47.99	$45.69	106,882
2020-07-20	$46.90	$48.21	$46.79	$47.87	$45.58	126,380
2020-07-17	$46.27	$47.14	$45.51	$46.96	$44.71	94,438
2020-07-16	$46.25	$46.47	$46.03	$46.29	$44.07	106,915
2020-07-15	$45.68	$46.56	$45.57	$46.23	$44.02	98,679
2020-07-14	$43.98	$44.97	$43.79	$44.90	$42.75	88,572
2020-07-13	$46.00	$46.00	$44.01	$44.10	$41.99	108,195
2020-07-10	$44.71	$45.64	$44.60	$45.52	$43.34	73,337
2020-07-09	$45.38	$45.38	$43.97	$44.77	$42.63	77,005
2020-07-08	$44.98	$46.01	$44.66	$45.23	$43.06	93,692
2020-07-07	$45.55	$46.21	$44.89	$45.00	$42.84	78,536
2020-07-06	$46.62	$47.07	$45.96	$46.01	$43.81	68,850
2020-07-02	$46.73	$47.19	$45.87	$46.12	$43.91	91,945
2020-07-01	$46.47	$46.95	$45.91	$46.38	$44.16	84,416
2020-06-30	$44.75	$46.72	$44.40	$46.56	$44.33	106,663
2020-06-29	$44.38	$44.99	$43.84	$44.55	$42.42	142,710
2020-06-26	$44.87	$45.01	$43.51	$43.73	$41.64	300,644
2020-06-25	$44.09	$45.24	$43.75	$45.24	$43.07	89,682
2020-06-24	$45.40	$45.56	$43.83	$44.26	$42.14	116,905
2020-06-23	$45.84	$46.62	$45.63	$45.93	$43.73	79,866
2020-06-22	$44.29	$45.44	$44.28	$45.27	$43.10	91,006
2020-06-19	$45.52	$46.42	$44.27	$44.50	$42.37	197,073
2020-06-18	$43.81	$45.50	$43.81	$44.94	$42.79	124,546
2020-06-17	$44.08	$44.33	$43.28	$44.20	$42.08	158,853
2020-06-16	$44.60	$45.67	$43.70	$44.68	$42.54	79,253
2020-06-15	$42.23	$43.56	$41.50	$43.33	$41.25	83,603
2020-06-12	$43.86	$44.26	$42.04	$42.91	$40.85	82,136
2020-06-11	$43.68	$44.01	$42.04	$42.18	$40.16	105,699
2020-06-10	$46.27	$46.38	$44.77	$45.09	$42.93	76,481
2020-06-09	$46.16	$47.12	$45.54	$46.45	$44.22	90,032
2020-06-08	$46.61	$46.97	$46.28	$46.66	$44.42	96,365
2020-06-05	$45.07	$46.73	$44.73	$46.47	$44.24	108,236
2020-06-04	$43.32	$44.32	$43.21	$43.81	$41.71	80,608
2020-06-03	$42.55	$44.14	$42.55	$43.58	$41.49	78,647
2020-06-02	$42.19	$43.23	$41.88	$42.69	$40.64	106,487
2020-06-01	$42.51	$43.20	$42.32	$42.44	$40.41	140,459
2020-05-29	$42.45	$42.62	$41.47	$42.36	$40.33	192,033
2020-05-28	$42.91	$43.59	$41.75	$42.64	$40.60	215,569
2020-05-27	$41.00	$42.64	$40.17	$42.56	$40.52	148,611
2020-05-26	$40.78	$41.52	$39.86	$40.27	$38.34	98,985
2020-05-22	$38.88	$39.58	$38.59	$39.57	$37.67	77,378
2020-05-21	$40.00	$40.00	$38.43	$38.55	$36.70	80,619
2020-05-20	$38.44	$39.57	$38.24	$39.46	$37.57	308,242
2020-05-19	$39.08	$39.49	$37.65	$37.69	$35.88	194,724
2020-05-18	$38.38	$39.46	$38.38	$39.19	$37.31	90,589
2020-05-15	$36.43	$37.69	$36.43	$37.39	$35.60	81,072
2020-05-14	$36.06	$36.87	$35.12	$36.73	$34.97	113,031
2020-05-13	$36.69	$36.76	$35.22	$36.21	$34.48	128,546
2020-05-12	$39.61	$39.61	$37.02	$37.09	$35.31	134,183
2020-05-11	$39.91	$40.06	$39.14	$39.37	$37.48	83,039
2020-05-08	$39.42	$40.52	$38.77	$40.46	$38.52	95,473
2020-05-07	$39.24	$39.85	$38.33	$38.42	$36.58	191,959
2020-05-06	$38.75	$39.20	$37.82	$38.75	$36.89	182,960
2020-05-05	$39.88	$42.29	$36.77	$38.52	$36.67	248,736
2020-05-04	$40.64	$40.64	$36.65	$37.87	$36.06	218,464
2020-05-01	$38.09	$38.60	$36.37	$37.07	$35.29	164,469
2020-04-30	$40.15	$40.15	$38.96	$38.98	$37.11	134,858
2020-04-29	$38.11	$40.30	$37.96	$39.93	$38.02	158,242
2020-04-28	$38.24	$38.27	$36.83	$36.91	$35.14	73,597
2020-04-27	$36.53	$37.73	$36.53	$37.55	$35.75	77,549
2020-04-24	$35.69	$36.56	$35.22	$36.05	$34.32	103,789
2020-04-23	$35.08	$36.26	$35.08	$35.89	$34.17	105,478
2020-04-22	$34.55	$35.71	$34.55	$35.18	$33.49	125,614
2020-04-21	$35.35	$35.35	$34.03	$34.25	$32.61	130,546
2020-04-20	$35.72	$36.39	$35.34	$36.30	$34.56	116,206
2020-04-17	$35.52	$36.70	$35.30	$36.23	$34.49	136,918
2020-04-16	$34.62	$35.06	$33.42	$34.38	$32.73	122,917
2020-04-15	$35.35	$36.11	$34.33	$34.33	$32.69	88,763
2020-04-14	$37.04	$37.33	$36.07	$36.59	$34.84	102,799
2020-04-13	$36.93	$37.19	$35.51	$35.91	$34.19	124,499
2020-04-09	$36.60	$37.45	$36.20	$37.43	$35.64	99,609
2020-04-08	$37.47	$37.47	$35.46	$35.66	$33.95	144,304
2020-04-07	$37.82	$39.21	$36.32	$36.78	$35.02	172,472
2020-04-06	$34.75	$37.22	$34.40	$36.66	$34.90	129,218
2020-04-03	$33.93	$34.79	$32.10	$33.14	$31.55	120,240
2020-04-02	$32.24	$34.31	$32.20	$33.94	$32.31	120,610
2020-04-01	$35.68	$37.00	$32.51	$32.63	$31.07	176,396
2020-03-31	$36.70	$38.23	$34.97	$36.72	$34.96	284,792
2020-03-30	$34.83	$36.65	$34.77	$36.32	$34.26	185,238
2020-03-27	$35.33	$35.64	$33.43	$34.40	$32.45	217,240
2020-03-26	$34.33	$37.21	$33.51	$36.98	$34.89	225,688
2020-03-25	$33.96	$35.03	$32.50	$33.94	$32.02	232,335
2020-03-24	$31.80	$34.09	$31.59	$33.95	$32.03	198,319
2020-03-23	$30.53	$30.99	$28.21	$30.05	$28.35	182,224
2020-03-20	$29.55	$32.62	$29.55	$30.10	$28.40	515,440
2020-03-19	$27.19	$30.38	$26.87	$29.13	$27.48	181,788
2020-03-18	$27.50	$28.11	$26.28	$27.72	$26.15	183,491
2020-03-17	$28.70	$30.70	$27.27	$29.21	$27.56	192,813
2020-03-16	$29.10	$31.62	$27.84	$28.28	$26.68	195,949
2020-03-13	$35.10	$35.10	$31.94	$33.85	$31.93	231,018
2020-03-12	$33.56	$35.08	$32.14	$32.96	$31.09	228,382
2020-03-11	$36.30	$36.76	$35.28	$36.00	$33.96	148,528
2020-03-10	$37.58	$37.58	$35.19	$37.37	$35.25	205,216
2020-03-09	$37.86	$37.86	$35.47	$36.16	$34.11	212,889
2020-03-06	$38.62	$40.95	$38.62	$40.77	$38.46	172,676
2020-03-05	$39.86	$41.15	$38.92	$39.71	$37.46	241,804
2020-03-04	$39.41	$40.89	$39.00	$40.88	$38.56	151,894
2020-03-03	$39.07	$41.54	$38.43	$38.61	$36.42	217,210
2020-03-02	$37.63	$39.30	$37.46	$39.10	$36.89	233,542
2020-02-28	$37.07	$38.18	$36.52	$37.43	$35.31	201,081
2020-02-27	$39.48	$40.21	$38.45	$38.45	$36.27	153,998
2020-02-26	$40.19	$40.95	$40.17	$40.48	$38.19	151,445
2020-02-25	$42.64	$42.64	$39.92	$40.06	$37.79	188,473
2020-02-24	$42.92	$43.30	$42.16	$42.59	$40.18	140,011
2020-02-21	$44.83	$45.16	$43.85	$44.30	$41.79	113,248
2020-02-20	$43.76	$45.12	$43.71	$44.99	$42.44	235,459
2020-02-19	$43.76	$44.55	$43.68	$43.88	$41.39	95,767
2020-02-18	$43.83	$44.28	$43.70	$43.75	$41.27	83,984
2020-02-14	$43.70	$43.97	$43.35	$43.80	$41.32	104,228
2020-02-13	$42.97	$43.83	$42.90	$43.71	$41.23	100,095
2020-02-12	$43.47	$43.47	$42.54	$43.24	$40.79	198,625
2020-02-11	$42.64	$43.36	$42.26	$43.15	$40.71	139,264
2020-02-10	$41.43	$42.14	$41.27	$42.10	$39.72	110,888
2020-02-07	$41.39	$41.82	$39.83	$41.39	$39.05	237,164
2020-02-06	$41.64	$41.64	$40.73	$41.39	$39.05	73,194
2020-02-05	$40.82	$41.65	$40.46	$41.51	$39.16	95,746
2020-02-04	$41.04	$41.07	$40.28	$40.58	$38.28	96,687
2020-02-03	$39.97	$40.80	$39.97	$40.73	$38.42	117,502
2020-01-31	$40.65	$41.06	$39.71	$39.72	$37.47	235,648
2020-01-30	$39.92	$40.77	$39.90	$40.76	$38.45	103,389
2020-01-29	$41.44	$41.48	$40.03	$40.11	$37.84	153,994
2020-01-28	$40.44	$41.46	$40.44	$41.34	$39.00	278,322
2020-01-27	$39.63	$40.53	$39.32	$40.31	$38.03	222,018
2020-01-24	$40.67	$41.16	$40.31	$40.42	$38.13	111,697
2020-01-23	$40.84	$40.84	$40.15	$40.49	$38.20	288,939
2020-01-22	$40.80	$41.31	$40.58	$40.62	$38.32	253,963
2020-01-21	$42.04	$42.04	$40.41	$40.61	$38.31	171,700
2020-01-17	$43.18	$43.20	$41.97	$42.14	$39.75	146,822
2020-01-16	$42.34	$42.50	$42.01	$42.40	$40.00	175,572
2020-01-15	$40.74	$42.50	$40.74	$42.08	$39.70	256,496
2020-01-14	$42.00	$42.00	$40.56	$40.67	$38.37	148,235
2020-01-13	$40.32	$41.48	$40.14	$41.44	$39.09	118,062
2020-01-10	$40.83	$40.83	$39.85	$40.08	$37.81	204,355
2020-01-09	$40.01	$40.83	$39.99	$40.77	$38.46	127,207
2020-01-08	$39.55	$40.04	$39.49	$39.76	$37.51	223,146
2020-01-07	$39.30	$39.53	$38.57	$39.30	$37.07	175,554
2020-01-06	$39.59	$39.63	$38.96	$39.31	$37.08	161,472
2020-01-03	$39.06	$39.98	$39.00	$39.86	$37.60	152,876
2020-01-02	$39.99	$40.00	$39.12	$39.52	$37.28	170,799
2019-12-31	$39.38	$39.96	$38.95	$39.62	$37.38	219,864
2019-12-30	$38.50	$39.40	$37.87	$39.36	$37.13	223,397
2019-12-27	$37.88	$38.48	$37.67	$38.22	$36.06	131,153
2019-12-26	$38.05	$38.14	$37.46	$37.85	$35.71	133,426
2019-12-24	$37.80	$38.06	$37.48	$38.04	$35.89	105,709
2019-12-23	$38.13	$38.30	$37.50	$37.78	$35.64	222,598
2019-12-20	$37.67	$38.45	$37.30	$38.03	$35.88	1,121,469
2019-12-19	$36.25	$37.55	$36.00	$37.45	$35.33	380,131
2019-12-18	$36.42	$36.64	$35.34	$36.24	$34.19	329,054
2019-12-17	$35.98	$36.81	$35.75	$36.27	$34.22	439,261
2019-12-16	$36.59	$36.72	$35.88	$35.92	$33.89	414,570
2019-12-13	$37.84	$37.90	$36.15	$36.31	$34.25	382,787
2019-12-12	$38.95	$39.67	$37.83	$37.99	$35.84	246,057
2019-12-11	$39.07	$39.23	$37.95	$38.92	$36.72	254,067
2019-12-10	$38.16	$39.45	$37.48	$39.09	$36.88	251,087
2019-12-09	$39.18	$39.25	$38.05	$38.19	$36.03	334,161
2019-12-06	$38.00	$40.00	$37.57	$39.13	$36.91	2,674,099
2019-12-05	$40.11	$40.11	$36.87	$38.11	$35.95	910,282
2019-12-04	$40.45	$41.48	$40.10	$40.31	$38.03	339,983
2019-12-03	$42.13	$42.13	$40.18	$40.57	$38.27	242,328
2019-12-02	$45.96	$45.96	$44.68	$44.71	$42.18	80,008
2019-11-29	$46.39	$46.55	$45.85	$45.93	$43.33	37,026
2019-11-27	$46.91	$47.02	$46.20	$46.58	$43.94	55,028
2019-11-26	$46.42	$47.15	$46.08	$46.77	$44.12	94,076
2019-11-25	$45.23	$46.75	$45.23	$46.35	$43.72	71,140
2019-11-22	$45.24	$45.24	$44.40	$45.02	$42.47	53,889
2019-11-21	$45.47	$45.51	$44.77	$45.16	$42.60	48,862
2019-11-20	$45.73	$46.18	$45.10	$45.67	$43.08	117,856
2019-11-19	$45.35	$46.21	$45.10	$45.87	$43.27	66,445
2019-11-18	$44.80	$45.31	$44.80	$45.09	$42.54	97,756
2019-11-15	$43.85	$45.05	$43.85	$44.95	$42.40	83,474
2019-11-14	$43.45	$43.76	$43.15	$43.65	$41.18	132,761
2019-11-13	$43.57	$44.05	$43.25	$43.47	$41.01	75,907
2019-11-12	$43.37	$43.91	$43.33	$43.77	$41.29	118,556
2019-11-11	$45.44	$46.34	$43.04	$43.20	$40.75	119,334
2019-11-08	$46.19	$47.14	$45.56	$45.82	$43.22	66,566
2019-11-07	$48.91	$49.63	$45.66	$46.08	$43.47	113,712
2019-11-06	$48.85	$50.22	$48.15	$48.43	$45.69	180,749
2019-11-05	$46.65	$47.74	$46.56	$47.44	$44.75	80,154
2019-11-04	$48.27	$48.27	$46.31	$46.51	$43.88	88,383
2019-11-01	$47.61	$48.57	$47.61	$47.97	$45.25	74,999
2019-10-31	$47.75	$47.84	$46.80	$47.37	$44.69	84,546
2019-10-30	$48.45	$48.45	$46.79	$47.76	$45.05	50,159
2019-10-29	$48.09	$48.77	$48.05	$48.30	$45.56	78,114
2019-10-28	$47.75	$48.06	$47.30	$47.82	$45.11	59,873
2019-10-25	$47.89	$48.45	$47.51	$47.55	$44.86	44,745
2019-10-24	$46.83	$48.13	$46.80	$48.04	$45.32	60,818
2019-10-23	$46.87	$46.87	$45.96	$46.55	$43.91	78,498
2019-10-22	$47.33	$47.44	$46.78	$46.78	$44.13	60,526
2019-10-21	$47.11	$47.72	$46.60	$47.56	$44.87	71,006
2019-10-18	$46.70	$46.98	$46.35	$46.75	$44.10	86,937
2019-10-17	$46.00	$47.05	$45.98	$46.92	$44.26	104,775
2019-10-16	$45.91	$46.07	$44.94	$45.98	$43.38	92,535
2019-10-15	$45.40	$46.08	$45.29	$46.02	$43.41	103,453
2019-10-14	$45.60	$45.63	$44.81	$45.24	$42.68	141,637
2019-10-11	$46.01	$46.66	$45.44	$45.50	$42.92	153,577
2019-10-10	$46.39	$46.60	$44.95	$45.60	$43.02	102,413
2019-10-09	$46.48	$47.00	$46.25	$46.39	$43.76	41,040
2019-10-08	$47.59	$47.82	$46.10	$46.20	$43.58	65,953
2019-10-07	$48.29	$48.36	$47.61	$47.81	$45.10	226,322
2019-10-04	$47.86	$48.86	$47.84	$48.48	$45.73	53,892
2019-10-03	$47.12	$48.13	$46.60	$47.75	$45.05	53,342
2019-10-02	$46.86	$47.33	$46.10	$47.19	$44.52	76,494
2019-10-01	$48.16	$48.44	$47.03	$47.11	$44.44	53,041
2019-09-30	$47.88	$48.49	$47.73	$47.88	$45.17	100,320
2019-09-27	$47.96	$48.21	$47.32	$47.77	$45.06	63,042
2019-09-26	$48.53	$48.71	$47.70	$48.22	$45.19	71,977
2019-09-25	$48.72	$48.85	$47.90	$48.66	$45.60	76,876
2019-09-24	$49.55	$50.00	$48.72	$48.83	$45.76	67,256
2019-09-23	$49.51	$49.90	$49.01	$49.42	$46.31	64,197
2019-09-20	$50.00	$50.45	$49.08	$49.59	$46.47	164,903
2019-09-19	$49.63	$50.07	$49.26	$49.86	$46.72	111,618
2019-09-18	$49.26	$49.79	$48.64	$49.54	$46.42	85,451
2019-09-17	$47.74	$49.16	$47.70	$49.09	$46.00	73,852
2019-09-16	$47.13	$48.45	$47.02	$47.72	$44.72	94,833
2019-09-13	$47.43	$48.16	$47.13	$47.29	$44.31	49,182
2019-09-12	$45.66	$47.45	$45.66	$47.18	$44.21	79,804
2019-09-11	$45.85	$46.09	$45.39	$45.85	$42.97	107,068
2019-09-10	$47.15	$47.87	$45.61	$45.62	$42.75	160,069
2019-09-09	$47.49	$48.09	$46.77	$47.47	$44.48	66,562
2019-09-06	$47.91	$48.14	$47.33	$47.44	$44.46	59,181
2019-09-05	$47.49	$48.46	$47.49	$47.96	$44.94	71,450
2019-09-04	$46.76	$47.32	$46.56	$47.13	$44.16	40,149
2019-09-03	$46.59	$47.15	$46.37	$46.48	$43.56	59,919
2019-08-30	$46.55	$47.00	$45.95	$46.91	$43.96	57,895
2019-08-29	$46.98	$46.98	$46.29	$46.37	$43.45	67,929
2019-08-28	$46.16	$47.15	$45.84	$46.45	$43.53	80,244
2019-08-27	$46.14	$46.48	$45.68	$46.32	$43.41	100,507
2019-08-26	$46.08	$46.08	$45.44	$45.79	$42.91	58,818
2019-08-23	$46.67	$47.22	$45.34	$45.55	$42.68	96,811
2019-08-22	$48.18	$48.41	$46.95	$47.20	$44.23	91,566
2019-08-21	$48.53	$49.14	$47.53	$48.02	$45.00	79,276
2019-08-20	$47.42	$48.97	$47.42	$48.50	$45.45	150,733
2019-08-19	$47.63	$48.48	$47.56	$47.63	$44.63	139,391
2019-08-16	$46.62	$47.49	$46.62	$47.16	$44.19	61,235
2019-08-15	$46.32	$46.67	$46.00	$46.48	$43.56	57,359
2019-08-14	$45.40	$46.77	$45.40	$46.51	$43.58	71,961
2019-08-13	$46.46	$47.38	$45.81	$45.86	$42.97	82,402
2019-08-12	$45.56	$46.79	$45.08	$46.76	$43.82	75,011
2019-08-09	$46.39	$46.64	$44.88	$45.73	$42.85	88,629
2019-08-08	$48.70	$49.84	$45.23	$46.71	$43.77	251,707
2019-08-07	$43.87	$45.27	$43.74	$44.92	$42.09	52,209
2019-08-06	$44.09	$45.20	$43.88	$44.46	$41.66	56,308
2019-08-05	$45.19	$45.55	$43.05	$43.75	$41.00	156,043
2019-08-02	$46.79	$47.19	$45.69	$46.15	$43.25	110,072
2019-08-01	$47.02	$47.83	$46.79	$46.94	$43.99	97,641
2019-07-31	$47.73	$48.15	$46.51	$46.92	$43.97	84,374
2019-07-30	$47.46	$48.07	$47.31	$47.63	$44.63	55,747
2019-07-29	$47.96	$48.80	$47.47	$47.78	$44.77	43,294
2019-07-26	$47.27	$48.19	$47.26	$47.96	$44.94	48,268
2019-07-25	$47.55	$47.68	$46.79	$47.16	$44.19	53,174
2019-07-24	$46.57	$47.77	$46.34	$47.69	$44.69	52,280
2019-07-23	$47.21	$47.22	$46.25	$46.70	$43.76	112,736
2019-07-22	$47.44	$47.69	$47.05	$47.34	$44.36	79,195
2019-07-19	$46.61	$47.66	$46.49	$47.24	$44.27	172,867
2019-07-18	$45.81	$46.85	$45.81	$46.64	$43.71	91,826
2019-07-17	$45.61	$46.14	$45.52	$45.88	$42.99	90,673
2019-07-16	$45.75	$46.10	$45.46	$45.70	$42.82	64,708
2019-07-15	$46.27	$46.65	$45.33	$45.72	$42.84	51,495
2019-07-12	$45.26	$46.24	$44.91	$46.24	$43.33	67,213
2019-07-11	$46.02	$46.15	$44.73	$45.26	$42.41	85,743
2019-07-10	$45.14	$46.07	$44.97	$45.95	$43.06	76,165
2019-07-09	$44.46	$45.10	$44.34	$44.92	$42.09	75,396
2019-07-08	$45.05	$45.39	$44.71	$44.74	$41.93	67,734
2019-07-05	$44.51	$45.38	$44.02	$45.30	$42.45	66,231
2019-07-03	$45.47	$45.56	$44.82	$45.04	$42.21	69,380
2019-07-02	$45.90	$46.54	$45.11	$45.65	$42.78	64,533
2019-07-01	$47.21	$47.46	$45.38	$46.11	$43.21	99,600
2019-06-28	$45.79	$46.72	$45.63	$46.59	$43.66	165,370
2019-06-27	$45.01	$46.07	$44.85	$45.79	$42.91	53,596
2019-06-26	$45.04	$45.38	$44.47	$44.94	$42.11	63,456
2019-06-25	$44.72	$44.97	$44.18	$44.82	$42.00	68,169
2019-06-24	$45.43	$45.64	$44.54	$44.73	$41.92	56,425
2019-06-21	$45.07	$45.68	$44.20	$45.51	$42.65	161,077
2019-06-20	$45.85	$46.30	$45.31	$45.33	$42.48	39,929
2019-06-19	$44.89	$45.55	$44.50	$45.42	$42.56	69,696
2019-06-18	$45.45	$46.28	$44.40	$45.28	$42.43	120,028
2019-06-17	$45.53	$45.69	$44.79	$45.49	$42.63	121,180
2019-06-14	$43.57	$44.41	$43.51	$44.20	$41.42	101,560
2019-06-13	$42.64	$43.74	$42.47	$43.62	$40.88	121,486
2019-06-12	$39.79	$42.30	$39.56	$42.30	$39.64	250,418
2019-06-11	$40.57	$40.58	$39.07	$39.79	$37.29	144,851
2019-06-10	$40.14	$41.29	$40.00	$40.23	$37.70	78,999
2019-06-07	$39.22	$40.31	$39.22	$39.93	$37.42	153,174
2019-06-06	$39.28	$39.73	$38.52	$39.32	$36.85	144,888
2019-06-05	$39.36	$39.73	$38.73	$39.19	$36.72	154,466
2019-06-04	$38.97	$39.14	$38.12	$39.12	$36.66	58,538
2019-06-03	$39.55	$39.71	$38.12	$38.44	$36.02	97,619
2019-05-31	$38.47	$39.83	$37.89	$39.68	$37.18	105,950
2019-05-30	$36.91	$41.94	$36.83	$39.00	$36.55	282,209
2019-05-29	$36.47	$36.95	$36.08	$36.74	$34.43	74,109
2019-05-28	$36.72	$37.02	$36.32	$36.62	$34.32	81,844
2019-05-24	$36.79	$37.13	$36.57	$36.65	$34.34	52,366
2019-05-23	$38.26	$38.38	$36.21	$36.46	$34.17	79,596
2019-05-22	$38.51	$39.18	$38.38	$38.64	$36.21	139,272
2019-05-21	$38.55	$39.25	$38.50	$38.66	$36.23	149,693
2019-05-20	$38.01	$38.39	$37.33	$38.25	$35.84	50,135
2019-05-17	$37.84	$39.39	$37.84	$38.31	$35.90	258,307
2019-05-16	$37.53	$38.30	$37.39	$38.26	$35.85	81,601
2019-05-15	$36.76	$37.46	$36.66	$37.45	$35.09	46,431
2019-05-14	$35.90	$37.35	$35.76	$37.10	$34.77	141,472
2019-05-13	$36.45	$36.79	$35.55	$35.61	$33.37	63,107
2019-05-10	$37.96	$38.35	$36.60	$37.24	$34.90	76,570
2019-05-09	$38.00	$39.83	$37.75	$38.11	$35.71	116,410
2019-05-08	$36.90	$39.20	$36.05	$38.25	$35.84	149,772
2019-05-07	$35.85	$36.01	$35.36	$35.96	$33.70	44,374
2019-05-06	$35.80	$36.64	$35.33	$36.21	$33.93	31,781
2019-05-03	$36.34	$36.59	$36.05	$36.43	$34.14	38,795
2019-05-02	$36.05	$36.66	$35.98	$36.19	$33.91	36,726
2019-05-01	$36.40	$36.65	$35.83	$36.01	$33.74	100,916
2019-04-30	$35.79	$36.46	$35.75	$36.46	$34.17	54,774
2019-04-29	$35.48	$35.95	$35.15	$35.81	$33.56	24,237
2019-04-26	$34.99	$35.68	$34.55	$35.27	$33.05	37,440
2019-04-25	$35.84	$35.88	$34.71	$34.93	$32.73	38,350
2019-04-24	$36.30	$36.37	$35.67	$35.84	$33.59	69,174
2019-04-23	$35.50	$36.37	$35.50	$36.15	$33.88	27,150
2019-04-22	$35.27	$35.51	$35.01	$35.32	$33.10	22,515
2019-04-18	$35.45	$35.79	$35.22	$35.39	$33.16	36,312
2019-04-17	$35.13	$35.52	$34.66	$35.44	$33.21	40,099
2019-04-16	$35.34	$35.56	$34.90	$34.92	$32.72	46,417
2019-04-15	$35.43	$35.43	$34.90	$35.22	$33.00	25,188
2019-04-12	$36.04	$36.25	$35.32	$35.40	$33.17	25,930
2019-04-11	$36.24	$36.32	$35.66	$35.87	$33.61	42,423
2019-04-10	$35.22	$36.43	$35.21	$36.26	$33.98	84,701
2019-04-09	$35.62	$35.77	$35.09	$35.16	$32.95	94,652
2019-04-08	$36.02	$36.08	$35.39	$35.83	$33.58	35,371
2019-04-05	$36.40	$36.54	$35.96	$36.14	$33.87	50,428
2019-04-04	$36.78	$36.89	$36.07	$36.32	$34.03	43,188
2019-04-03	$35.80	$36.89	$35.45	$36.78	$34.47	99,799
2019-04-02	$35.68	$35.89	$35.20	$35.81	$33.56	51,236
2019-04-01	$36.50	$36.75	$35.56	$35.78	$33.53	48,732
2019-03-29	$36.08	$36.57	$35.72	$36.23	$33.95	201,578
2019-03-28	$35.48	$35.82	$35.05	$35.80	$33.55	37,407
2019-03-27	$35.99	$36.01	$35.26	$35.41	$33.18	41,826
2019-03-26	$35.48	$36.10	$35.45	$36.04	$33.49	43,533
2019-03-25	$34.51	$35.55	$34.28	$35.27	$32.77	61,089
2019-03-22	$35.97	$36.30	$34.53	$34.53	$32.09	54,306
2019-03-21	$35.25	$36.75	$35.08	$36.26	$33.69	127,643
2019-03-20	$35.14	$35.83	$34.70	$35.27	$32.77	129,378
2019-03-19	$35.54	$35.54	$34.81	$35.14	$32.65	26,454
2019-03-18	$35.14	$35.82	$34.84	$35.53	$33.01	58,947
2019-03-15	$34.30	$35.18	$34.20	$35.11	$32.62	104,368
2019-03-14	$34.77	$34.77	$34.15	$34.38	$31.95	34,543
2019-03-13	$34.71	$34.94	$34.50	$34.78	$32.32	26,682
2019-03-12	$34.81	$34.94	$34.27	$34.69	$32.23	30,369
2019-03-11	$34.24	$35.15	$32.90	$34.78	$32.32	67,733
2019-03-08	$30.54	$34.45	$30.53	$34.11	$31.70	75,995
2019-03-07	$32.14	$34.66	$31.51	$33.83	$31.44	115,181
2019-03-06	$34.01	$34.20	$31.84	$31.84	$29.59	116,578
2019-03-05	$34.31	$34.31	$33.49	$34.00	$31.59	42,683
2019-03-04	$34.79	$34.79	$33.97	$34.33	$31.90	39,556
2019-03-01	$34.54	$34.99	$34.21	$34.75	$32.29	60,968
2019-02-28	$34.79	$34.83	$34.15	$34.26	$31.83	62,814
2019-02-27	$34.98	$35.28	$34.61	$34.79	$32.33	46,289
2019-02-26	$35.41	$35.53	$34.81	$35.12	$32.63	31,147
2019-02-25	$35.89	$36.07	$35.23	$35.40	$32.89	40,782
2019-02-22	$35.42	$35.71	$34.98	$35.71	$33.18	73,935
2019-02-21	$35.96	$35.96	$34.64	$35.12	$32.63	43,575
2019-02-20	$35.32	$36.35	$35.31	$35.97	$33.42	102,169
2019-02-19	$34.98	$35.84	$32.52	$35.33	$32.83	42,111
2019-02-15	$34.68	$35.26	$34.48	$35.00	$32.52	94,366
2019-02-14	$33.68	$34.89	$33.60	$34.49	$32.05	64,733
2019-02-13	$33.57	$33.94	$33.36	$33.81	$31.42	42,471
2019-02-12	$33.77	$33.98	$33.31	$33.45	$31.08	44,283
2019-02-11	$33.25	$33.65	$33.22	$33.61	$31.23	28,498
2019-02-08	$33.41	$33.98	$32.89	$32.97	$30.64	34,936
2019-02-07	$33.60	$33.76	$33.16	$33.59	$31.21	23,533
2019-02-06	$33.67	$33.98	$33.30	$33.93	$31.53	23,935
2019-02-05	$33.90	$34.00	$33.39	$33.66	$31.28	49,812
2019-02-04	$33.65	$34.27	$33.22	$33.78	$31.39	51,055
2019-02-01	$33.50	$34.37	$33.45	$33.62	$31.24	67,782
2019-01-31	$33.01	$33.66	$32.73	$33.43	$31.06	35,733
2019-01-30	$32.77	$33.02	$32.52	$33.01	$30.67	27,280
2019-01-29	$32.72	$32.94	$32.28	$32.54	$30.24	25,346
2019-01-28	$32.39	$33.37	$32.39	$32.71	$30.39	46,116
2019-01-25	$32.73	$33.21	$32.64	$32.64	$30.33	25,025
2019-01-24	$32.73	$33.09	$31.61	$32.45	$30.15	66,052
2019-01-23	$32.78	$33.29	$32.25	$32.74	$30.42	28,128
2019-01-22	$32.96	$33.23	$32.08	$32.79	$30.47	54,818
2019-01-18	$33.29	$33.51	$32.92	$33.23	$30.88	47,972
2019-01-17	$32.87	$33.68	$32.61	$33.11	$30.77	39,774
2019-01-16	$32.73	$33.72	$32.64	$32.99	$30.65	39,189
2019-01-15	$32.49	$33.09	$32.22	$32.65	$30.34	29,335
2019-01-14	$32.50	$33.98	$32.18	$32.48	$30.18	68,699
2019-01-11	$32.04	$33.11	$32.04	$32.84	$30.52	35,172
2019-01-10	$31.40	$32.82	$31.34	$32.14	$29.86	41,716
2019-01-09	$31.87	$32.69	$31.00	$31.39	$29.17	52,095
2019-01-08	$31.55	$32.20	$29.99	$31.80	$29.55	59,056
2019-01-07	$31.57	$33.24	$30.67	$31.37	$29.15	74,425
2019-01-04	$28.34	$31.74	$28.34	$31.58	$29.34	125,654
2019-01-03	$28.70	$29.04	$28.06	$28.19	$26.19	41,265
2019-01-02	$28.14	$29.27	$26.77	$28.92	$26.87	74,226
2018-12-31	$27.62	$28.67	$27.00	$28.57	$26.55	87,019
2018-12-28	$26.97	$28.12	$26.66	$27.55	$25.60	50,268
2018-12-27	$26.25	$26.97	$25.79	$26.75	$24.86	75,766
2018-12-26	$24.89	$26.95	$24.54	$26.69	$24.80	84,688
2018-12-24	$25.02	$26.21	$24.53	$24.66	$22.91	53,969
2018-12-21	$26.22	$26.74	$24.85	$25.12	$23.34	501,236
2018-12-20	$26.31	$26.52	$25.37	$26.17	$24.32	71,212
2018-12-19	$26.38	$27.15	$25.92	$26.30	$24.44	63,295
2018-12-18	$26.56	$26.73	$26.00	$26.39	$24.52	65,803
2018-12-17	$26.98	$27.24	$25.88	$26.14	$24.29	56,699
2018-12-14	$27.28	$27.90	$25.98	$26.97	$25.06	56,409
2018-12-13	$28.12	$28.49	$27.01	$27.53	$25.58	80,119
2018-12-12	$28.02	$28.93	$26.84	$28.11	$26.12	78,661
2018-12-11	$27.92	$27.95	$26.84	$27.59	$25.64	27,505
2018-12-10	$27.48	$27.51	$26.60	$27.42	$25.48	75,602
2018-12-07	$27.78	$28.78	$27.34	$27.47	$25.53	51,690
2018-12-06	$27.02	$28.00	$26.42	$27.79	$25.82	97,975
2018-12-04	$28.94	$28.94	$27.06	$27.21	$25.28	47,273
2018-12-03	$29.46	$30.00	$28.84	$29.06	$27.00	55,674
2018-11-30	$27.34	$29.51	$27.34	$29.25	$27.18	156,060
2018-11-29	$27.30	$28.39	$27.02	$27.41	$25.47	221,204
2018-11-28	$27.30	$28.02	$25.90	$27.47	$25.53	134,774
2018-11-27	$27.29	$27.66	$27.09	$27.24	$25.31	37,776
2018-11-26	$27.53	$28.32	$27.29	$27.72	$25.76	44,409
2018-11-23	$27.27	$28.17	$27.02	$27.32	$25.39	23,866
2018-11-21	$27.50	$28.05	$27.15	$27.55	$25.60	33,716
2018-11-20	$29.36	$29.84	$27.43	$27.50	$25.55	80,855
2018-11-19	$29.64	$29.80	$28.73	$29.58	$27.49	62,947
2018-11-16	$29.44	$29.79	$28.98	$29.66	$27.56	69,281
2018-11-15	$28.65	$29.78	$28.33	$29.57	$27.48	45,613
2018-11-14	$28.03	$29.18	$28.03	$28.84	$26.80	91,685
2018-11-13	$29.54	$29.54	$27.89	$27.96	$25.98	61,321
2018-11-12	$28.57	$29.71	$28.01	$29.49	$27.40	90,666
2018-11-09	$27.00	$28.65	$27.00	$28.57	$26.55	80,307
2018-11-08	$26.87	$28.04	$24.86	$27.26	$25.33	77,545
2018-11-07	$23.91	$25.94	$23.91	$25.43	$23.63	103,926
2018-11-06	$25.26	$25.26	$23.01	$23.79	$22.11	105,564
2018-11-05	$25.43	$25.68	$25.01	$25.27	$23.48	47,190
2018-11-02	$25.30	$25.60	$25.06	$25.42	$23.62	33,101
2018-11-01	$25.02	$25.59	$24.70	$25.26	$23.47	50,048
2018-10-31	$24.72	$25.12	$24.72	$24.92	$23.16	68,188
2018-10-30	$24.00	$24.72	$24.00	$24.56	$22.82	35,154
2018-10-29	$25.28	$25.28	$23.80	$24.13	$22.42	50,372
2018-10-26	$24.85	$24.99	$24.29	$24.98	$23.21	54,625
2018-10-25	$24.97	$25.31	$24.73	$25.12	$23.34	59,172
2018-10-24	$25.75	$25.91	$24.79	$24.83	$23.07	64,657
2018-10-23	$25.30	$26.06	$25.09	$25.77	$23.95	107,048
2018-10-22	$25.46	$26.08	$24.76	$25.63	$23.82	49,131
2018-10-19	$25.39	$26.07	$24.89	$25.45	$23.65	47,686
2018-10-18	$25.75	$25.84	$24.95	$25.37	$23.57	46,152
2018-10-17	$25.41	$25.87	$24.68	$25.83	$24.00	58,173
2018-10-16	$24.89	$25.45	$24.16	$25.42	$23.62	71,260
2018-10-15	$24.33	$25.35	$23.72	$24.81	$23.05	82,383
2018-10-12	$24.74	$24.74	$23.91	$24.33	$22.61	93,839
2018-10-11	$24.49	$25.16	$24.19	$24.44	$22.71	109,247
2018-10-10	$25.05	$25.78	$24.49	$24.53	$22.79	123,893
2018-10-09	$25.39	$26.17	$24.87	$25.28	$23.49	125,368
2018-10-08	$25.64	$25.97	$24.89	$25.44	$23.64	64,111
2018-10-05	$26.04	$26.04	$25.37	$25.66	$23.84	48,744
2018-10-04	$25.35	$26.32	$25.18	$26.22	$24.10	79,136
2018-10-03	$25.53	$25.74	$24.85	$25.40	$23.35	84,102
2018-10-02	$25.70	$25.70	$25.37	$25.52	$23.46	46,914
2018-10-01	$25.90	$25.93	$25.62	$25.87	$23.78	57,573
2018-09-28	$25.65	$25.90	$25.20	$25.90	$23.81	65,427
2018-09-27	$26.05	$26.30	$25.50	$25.60	$23.53	51,595
2018-09-26	$26.00	$26.20	$25.40	$26.05	$23.94	62,235
2018-09-25	$27.30	$27.30	$25.85	$26.00	$23.90	87,964
2018-09-24	$26.45	$27.40	$26.15	$27.25	$25.05	180,680
2018-09-21	$26.00	$26.65	$25.90	$26.65	$24.50	243,886
2018-09-20	$24.50	$26.10	$24.50	$26.00	$23.90	143,625
2018-09-19	$24.45	$25.25	$24.35	$24.45	$22.47	162,817
2018-09-18	$24.20	$24.70	$24.15	$24.40	$22.43	111,606
2018-09-17	$24.35	$25.00	$23.70	$24.15	$22.20	76,417
2018-09-14	$24.30	$24.40	$23.95	$24.30	$22.34	46,127
2018-09-13	$23.95	$24.45	$23.95	$24.35	$22.38	50,261
2018-09-12	$24.30	$24.50	$23.50	$23.95	$22.01	88,580
2018-09-11	$25.10	$25.35	$24.35	$24.35	$22.38	89,582
2018-09-10	$25.95	$26.00	$25.10	$25.25	$23.21	92,319
2018-09-07	$25.70	$25.90	$25.60	$25.85	$23.76	53,023
2018-09-06	$25.85	$25.90	$25.55	$25.85	$23.76	65,615
2018-09-05	$25.85	$25.90	$25.50	$25.85	$23.76	169,587
2018-09-04	$26.05	$26.10	$25.75	$25.90	$23.81	93,105
2018-08-31	$26.25	$26.30	$26.00	$26.20	$24.08	38,297
2018-08-30	$26.30	$26.45	$25.93	$26.30	$24.17	68,581
2018-08-29	$26.70	$26.95	$26.10	$26.35	$24.22	69,957
2018-08-28	$26.15	$26.75	$25.85	$26.65	$24.50	90,662
2018-08-27	$25.50	$26.15	$25.50	$26.15	$24.04	67,502
2018-08-24	$25.40	$25.81	$25.20	$25.30	$23.26	85,807
2018-08-23	$25.65	$25.65	$25.05	$25.40	$23.35	52,976
2018-08-22	$25.55	$25.75	$25.25	$25.55	$23.49	55,163
2018-08-21	$25.50	$25.75	$25.48	$25.60	$23.53	83,368
2018-08-20	$25.95	$25.95	$25.45	$25.55	$23.49	43,756
2018-08-17	$25.65	$26.05	$24.75	$25.95	$23.85	95,804
2018-08-16	$25.85	$26.30	$25.40	$25.80	$23.71	46,821
2018-08-15	$25.05	$25.95	$24.35	$25.80	$23.71	76,550
2018-08-14	$25.35	$26.07	$24.95	$25.20	$23.16	58,602
2018-08-13	$25.70	$25.95	$24.80	$25.40	$23.35	58,185
2018-08-10	$27.30	$27.50	$25.75	$25.85	$23.76	51,395
2018-08-09	$26.30	$27.65	$26.30	$27.60	$25.37	70,536
2018-08-08	$30.60	$31.60	$26.15	$26.25	$24.13	205,809
2018-08-07	$31.90	$32.80	$30.40	$32.80	$30.15	56,756
2018-08-06	$31.90	$32.55	$31.40	$31.85	$29.28	32,041
2018-08-03	$32.55	$34.45	$31.70	$31.95	$29.37	43,237
2018-08-02	$32.15	$33.05	$31.95	$32.60	$29.97	57,631
2018-08-01	$32.05	$33.85	$31.80	$32.35	$29.74	41,229
2018-07-31	$31.90	$32.50	$31.25	$32.15	$29.55	66,760
2018-07-30	$31.80	$33.25	$31.70	$31.80	$29.23	27,395
2018-07-27	$34.00	$34.05	$31.85	$31.90	$29.32	48,859
2018-07-26	$33.35	$34.20	$33.20	$33.95	$31.21	39,729
2018-07-25	$33.05	$34.25	$29.45	$33.30	$30.61	23,380
2018-07-24	$34.40	$34.40	$32.10	$33.55	$30.84	52,967
2018-07-23	$34.45	$34.85	$34.15	$34.25	$31.48	58,098
2018-07-20	$33.95	$34.55	$33.23	$34.55	$31.76	36,958
2018-07-19	$33.75	$34.45	$33.53	$33.95	$31.21	73,686
2018-07-18	$34.40	$34.45	$33.65	$33.80	$31.07	52,834
2018-07-17	$34.85	$35.05	$33.15	$34.40	$31.62	53,582
2018-07-16	$35.25	$35.40	$34.85	$34.90	$32.08	26,343
2018-07-13	$35.35	$35.55	$34.98	$35.30	$32.45	24,187
2018-07-12	$35.50	$35.75	$34.73	$35.40	$32.54	36,936
2018-07-11	$35.55	$35.90	$34.98	$35.20	$32.36	46,155
2018-07-10	$36.15	$36.25	$34.98	$35.70	$32.81	36,832
2018-07-09	$36.30	$36.45	$36.00	$36.20	$33.27	34,890
2018-07-06	$35.70	$36.20	$35.70	$36.05	$33.14	19,692
2018-07-05	$34.95	$35.90	$34.95	$35.80	$32.91	39,422
2018-07-03	$35.25	$35.55	$34.95	$35.15	$32.31	46,259
2018-07-02	$34.40	$35.35	$34.40	$35.30	$32.45	49,793
2018-06-29	$35.05	$35.15	$34.50	$34.55	$31.76	32,004
2018-06-28	$34.95	$35.20	$34.75	$35.00	$32.17	49,259
2018-06-27	$35.90	$36.13	$34.95	$35.00	$32.17	33,273
2018-06-26	$36.00	$36.25	$34.90	$35.90	$33.00	43,334
2018-06-25	$36.70	$36.80	$35.85	$36.00	$33.09	49,614
2018-06-22	$37.15	$37.20	$36.65	$36.90	$33.92	88,925
2018-06-21	$37.30	$37.35	$36.85	$37.10	$34.10	30,481
2018-06-20	$37.55	$37.55	$36.80	$37.25	$34.24	56,136
2018-06-19	$37.10	$37.45	$36.45	$37.40	$34.38	72,323
2018-06-18	$36.70	$37.45	$36.10	$37.30	$34.29	46,009
2018-06-15	$36.35	$37.00	$36.15	$36.90	$33.92	121,666
2018-06-14	$36.30	$36.63	$35.50	$36.55	$33.60	52,070
2018-06-13	$36.45	$36.70	$36.00	$36.20	$33.27	76,974
2018-06-12	$36.35	$36.55	$36.15	$36.45	$33.50	41,189
2018-06-11	$36.25	$36.80	$36.05	$36.35	$33.41	74,534
2018-06-08	$36.15	$36.55	$35.85	$36.25	$33.32	51,400
2018-06-07	$36.65	$36.75	$36.15	$36.25	$33.32	66,821
2018-06-06	$36.50	$37.05	$36.45	$36.80	$33.83	65,668
2018-06-05	$35.80	$36.65	$35.80	$36.55	$33.60	46,060
2018-06-04	$35.75	$36.38	$35.65	$35.80	$32.91	60,104
2018-06-01	$35.45	$35.90	$35.35	$35.75	$32.86	67,067
2018-05-31	$36.60	$36.60	$35.30	$35.30	$32.45	76,400
2018-05-30	$36.00	$36.60	$36.00	$36.60	$33.64	60,802
2018-05-29	$36.25	$36.50	$35.50	$35.75	$32.86	74,958
2018-05-25	$35.80	$36.80	$35.80	$36.60	$33.64	127,041
2018-05-24	$36.35	$36.60	$33.95	$35.80	$32.91	170,075
2018-05-23	$34.95	$36.50	$34.55	$36.45	$33.50	98,182
2018-05-22	$34.95	$35.10	$34.78	$35.00	$32.17	62,388
2018-05-21	$34.10	$35.00	$33.95	$34.95	$32.13	87,377
2018-05-18	$33.65	$34.10	$33.50	$34.00	$31.25	54,445
2018-05-17	$33.35	$33.75	$33.35	$33.60	$30.88	27,025
2018-05-16	$32.90	$33.55	$32.90	$33.45	$30.75	53,900
2018-05-15	$32.40	$33.10	$32.30	$32.85	$30.20	34,570
2018-05-14	$32.95	$33.25	$32.25	$32.40	$29.78	36,084
2018-05-11	$32.75	$33.20	$32.00	$33.00	$30.33	49,586
2018-05-10	$32.85	$33.40	$32.60	$32.80	$30.15	40,495
2018-05-09	$32.55	$33.40	$31.70	$32.95	$30.29	96,369
2018-05-08	$32.20	$32.75	$32.20	$32.45	$29.83	65,976
2018-05-07	$32.15	$32.45	$31.88	$32.20	$29.60	32,705
2018-05-04	$31.95	$32.40	$31.85	$32.05	$29.46	75,298
2018-05-03	$32.15	$32.40	$31.95	$32.05	$29.46	53,780
2018-05-02	$32.15	$32.45	$31.98	$32.30	$29.69	37,732
2018-05-01	$31.90	$32.25	$31.65	$32.20	$29.60	67,427
2018-04-30	$31.90	$32.30	$31.73	$32.00	$29.41	52,974
2018-04-27	$32.70	$33.00	$31.75	$31.80	$29.23	80,755
2018-04-26	$32.40	$32.65	$32.10	$32.60	$29.97	38,362
2018-04-25	$31.95	$32.55	$31.85	$32.30	$29.69	46,398
2018-04-24	$31.90	$32.20	$31.75	$31.95	$29.37	54,121
2018-04-23	$32.00	$32.10	$31.65	$31.80	$29.23	36,962
2018-04-20	$32.05	$32.30	$31.75	$31.95	$29.37	40,920
2018-04-19	$32.50	$32.55	$31.65	$32.15	$29.55	60,146
2018-04-18	$32.10	$32.80	$32.00	$32.60	$29.97	57,697
2018-04-17	$31.90	$32.45	$31.80	$32.10	$29.51	46,096
2018-04-16	$31.35	$31.95	$31.15	$31.80	$29.23	28,060
2018-04-13	$31.20	$31.30	$31.00	$31.20	$28.68	30,457
2018-04-12	$31.30	$31.60	$31.05	$31.10	$28.59	38,520
2018-04-11	$31.50	$31.75	$31.05	$31.20	$28.68	66,773
2018-04-10	$31.20	$31.70	$30.95	$31.60	$29.05	88,172
2018-04-09	$30.35	$31.05	$30.20	$31.05	$28.54	71,086
2018-04-06	$30.65	$30.90	$30.05	$30.20	$27.76	149,242
2018-04-05	$30.90	$31.00	$30.35	$30.90	$28.40	91,818
2018-04-04	$30.40	$30.90	$29.70	$30.75	$28.26	85,348
2018-04-03	$30.55	$30.95	$29.90	$30.90	$28.40	78,793
2018-04-02	$30.55	$31.40	$30.10	$30.45	$27.99	58,209
2018-03-29	$30.90	$30.90	$30.30	$30.70	$28.22	69,293
2018-03-28	$31.65	$31.80	$30.65	$30.75	$28.26	63,545
2018-03-27	$31.55	$32.10	$31.55	$31.80	$28.98	115,652
2018-03-26	$32.20	$32.20	$31.25	$31.50	$28.70	52,324
2018-03-23	$31.95	$32.40	$31.70	$31.95	$29.11	101,896
2018-03-22	$32.10	$32.45	$31.90	$32.00	$29.16	77,449
2018-03-21	$32.45	$32.85	$32.40	$32.50	$29.61	74,260
2018-03-20	$32.65	$33.30	$32.10	$32.45	$29.57	77,374
2018-03-19	$33.00	$33.00	$32.30	$32.60	$29.70	83,059
2018-03-16	$33.20	$33.45	$32.60	$33.15	$30.21	184,251
2018-03-15	$34.80	$34.85	$33.15	$33.20	$30.25	76,517
2018-03-14	$35.15	$35.40	$34.60	$34.80	$31.71	108,230
2018-03-13	$36.80	$37.85	$35.00	$35.00	$31.89	122,603
2018-03-12	$36.80	$37.85	$36.80	$37.80	$34.44	67,471
2018-03-09	$37.05	$37.05	$36.20	$36.80	$33.53	40,364
2018-03-08	$38.10	$38.25	$36.75	$36.90	$33.62	27,520
2018-03-07	$36.55	$37.85	$36.55	$37.60	$34.26	48,698
2018-03-06	$36.40	$36.98	$35.45	$36.75	$33.49	48,604
2018-03-05	$36.45	$37.20	$36.15	$36.20	$32.98	38,005
2018-03-02	$35.45	$36.70	$35.10	$36.60	$33.35	34,855
2018-03-01	$35.60	$35.90	$35.05	$35.75	$32.57	67,209
2018-02-28	$36.85	$37.05	$35.60	$35.65	$32.48	53,459
2018-02-27	$36.60	$37.15	$36.20	$36.80	$33.53	77,382
2018-02-26	$37.35	$37.35	$36.60	$36.60	$33.35	41,865
2018-02-23	$36.80	$37.50	$36.70	$37.35	$34.03	31,473
2018-02-22	$37.25	$37.45	$36.45	$36.60	$33.35	45,048
2018-02-21	$36.80	$37.60	$36.80	$37.15	$33.85	37,590
2018-02-20	$36.75	$37.00	$36.55	$36.65	$33.39	49,353
2018-02-16	$36.10	$37.20	$36.10	$36.90	$33.62	37,396
2018-02-15	$36.45	$36.45	$35.85	$36.15	$32.94	68,404
2018-02-14	$35.90	$36.60	$35.90	$36.20	$32.98	53,301
2018-02-13	$35.55	$36.40	$35.55	$36.20	$32.98	49,385
2018-02-12	$35.85	$36.00	$35.15	$35.75	$32.57	64,599
2018-02-09	$35.65	$36.17	$35.15	$35.75	$32.57	46,015
2018-02-08	$36.15	$36.63	$35.30	$35.35	$32.21	41,380
2018-02-07	$35.95	$36.70	$35.85	$36.05	$32.85	93,486
2018-02-06	$37.20	$37.60	$36.10	$36.20	$32.98	85,009
2018-02-05	$38.85	$39.15	$36.96	$37.85	$34.49	56,169
2018-02-02	$39.55	$39.70	$39.00	$39.15	$35.67	26,461
2018-02-01	$39.55	$40.25	$39.50	$39.85	$36.31	34,891
2018-01-31	$39.95	$40.40	$39.35	$39.70	$36.17	52,744
2018-01-30	$40.20	$40.85	$39.80	$39.80	$36.26	49,408
2018-01-29	$41.00	$41.40	$40.45	$40.45	$36.86	73,517
2018-01-26	$40.95	$41.05	$40.30	$41.05	$37.40	56,352
2018-01-25	$40.85	$40.90	$39.99	$40.85	$37.22	60,669
2018-01-24	$41.90	$42.30	$40.60	$40.65	$37.04	55,587
2018-01-23	$41.35	$42.10	$41.25	$41.80	$38.09	72,770
2018-01-22	$41.55	$41.75	$40.35	$41.30	$37.63	41,632
2018-01-19	$40.40	$41.60	$39.67	$41.50	$37.81	39,088
2018-01-18	$40.40	$40.55	$40.05	$40.25	$36.67	40,700
2018-01-17	$39.95	$40.60	$39.90	$40.40	$36.81	31,158
2018-01-16	$40.45	$40.95	$39.50	$39.75	$36.22	35,048
2018-01-12	$40.05	$40.85	$40.05	$40.30	$36.72	18,315
2018-01-11	$40.20	$40.65	$39.90	$40.00	$36.45	29,270
2018-01-10	$39.85	$40.25	$39.45	$40.20	$36.63	43,660
2018-01-09	$40.65	$40.85	$39.95	$39.95	$36.40	17,427
2018-01-08	$39.90	$40.75	$39.70	$40.65	$37.04	57,717
2018-01-05	$40.25	$40.45	$39.90	$40.00	$36.45	28,824
2018-01-04	$40.20	$40.70	$40.10	$40.10	$36.54	23,029
2018-01-03	$40.25	$40.50	$39.75	$40.10	$36.54	55,406
2018-01-02	$40.45	$40.95	$40.20	$40.20	$36.63	51,813
2017-12-29	$40.80	$40.95	$40.25	$40.25	$36.67	38,065
2017-12-28	$40.75	$40.90	$40.30	$40.70	$37.08	28,170
2017-12-27	$41.10	$41.20	$40.55	$40.65	$37.04	20,561
2017-12-26	$40.75	$41.20	$40.60	$41.05	$37.40	22,229
2017-12-22	$41.00	$41.45	$40.80	$40.85	$37.22	32,911
2017-12-21	$41.05	$41.80	$40.95	$41.05	$37.40	28,129
2017-12-20	$41.55	$41.55	$40.90	$41.00	$37.36	23,506
2017-12-19	$41.00	$41.65	$40.95	$41.40	$37.72	51,201
2017-12-18	$40.50	$41.60	$40.50	$41.05	$37.40	25,276
2017-12-15	$39.95	$40.65	$39.90	$40.20	$36.63	269,051
2017-12-14	$39.95	$40.33	$39.70	$39.95	$36.40	34,822
2017-12-13	$39.75	$40.65	$39.75	$39.95	$36.40	27,713
2017-12-12	$40.00	$40.10	$39.70	$39.80	$36.26	24,865
2017-12-11	$39.90	$40.10	$39.20	$39.95	$36.40	28,496
2017-12-08	$40.10	$40.15	$39.80	$39.85	$36.31	28,720
2017-12-07	$40.10	$40.33	$39.80	$40.00	$36.45	32,452
2017-12-06	$40.05	$40.50	$40.05	$40.15	$36.58	26,534
2017-12-05	$39.95	$40.50	$39.95	$40.15	$36.58	40,568
2017-12-04	$40.50	$40.80	$39.50	$40.00	$36.45	33,660
2017-12-01	$40.50	$40.60	$38.30	$40.25	$36.67	81,487
2017-11-30	$40.60	$40.90	$40.25	$40.50	$36.90	75,697
2017-11-29	$41.00	$41.10	$40.35	$40.40	$36.81	61,431
2017-11-28	$40.95	$41.50	$40.60	$41.00	$37.36	71,739
2017-11-27	$41.35	$41.35	$40.60	$40.90	$37.27	41,263
2017-11-24	$40.90	$41.35	$40.90	$41.35	$37.68	18,149
2017-11-22	$41.65	$41.90	$40.65	$40.85	$37.22	47,878
2017-11-21	$41.05	$41.80	$41.05	$41.70	$38.00	70,121
2017-11-20	$40.00	$40.95	$39.80	$40.95	$37.31	106,938
2017-11-17	$39.40	$40.00	$39.40	$39.90	$36.36	313,359
2017-11-16	$39.10	$40.05	$38.70	$39.65	$36.13	62,894
2017-11-15	$38.40	$39.30	$38.40	$38.95	$35.49	67,912
2017-11-14	$37.70	$39.10	$37.50	$38.75	$35.31	75,151
2017-11-13	$39.30	$39.30	$37.70	$37.85	$34.49	140,331
2017-11-10	$39.50	$39.90	$39.25	$39.55	$36.04	68,620
2017-11-09	$41.20	$41.55	$39.10	$39.65	$36.13	80,658
2017-11-08	$41.40	$41.65	$41.10	$41.20	$37.54	41,010
2017-11-07	$41.45	$41.85	$40.85	$41.65	$37.95	79,477
2017-11-06	$41.00	$41.90	$40.65	$41.55	$37.86	44,180
2017-11-03	$41.40	$41.40	$40.85	$41.15	$37.50	48,560
2017-11-02	$41.40	$41.80	$41.10	$41.35	$37.68	49,247
2017-11-01	$41.95	$42.10	$41.00	$41.40	$37.72	47,169
2017-10-31	$41.35	$42.00	$40.95	$41.65	$37.95	49,809
2017-10-30	$42.15	$42.15	$40.35	$41.25	$37.59	49,659
2017-10-27	$42.25	$42.60	$40.66	$42.30	$38.54	29,790
2017-10-26	$42.65	$42.80	$42.05	$42.20	$38.45	42,933
2017-10-25	$42.45	$42.60	$42.25	$42.50	$38.73	25,076
2017-10-24	$42.75	$42.75	$42.05	$42.35	$38.59	31,476
2017-10-23	$42.90	$43.40	$42.45	$42.50	$38.73	26,380
2017-10-20	$42.90	$43.35	$42.65	$42.80	$39.00	38,172
2017-10-19	$42.25	$42.70	$41.83	$42.65	$38.86	41,409
2017-10-18	$42.60	$43.05	$42.08	$42.30	$38.54	41,708
2017-10-17	$42.80	$43.25	$42.40	$42.55	$38.77	40,613
2017-10-16	$43.05	$43.75	$42.65	$42.75	$38.95	32,803
2017-10-13	$43.45	$43.65	$42.65	$42.90	$39.09	49,916
2017-10-12	$43.30	$43.55	$43.10	$43.30	$39.45	37,556
2017-10-11	$43.35	$43.60	$42.95	$43.35	$39.50	52,035
2017-10-10	$43.10	$43.30	$42.90	$43.15	$39.32	55,190
2017-10-09	$41.90	$43.35	$41.80	$43.00	$39.18	93,000
2017-10-06	$42.30	$42.35	$41.40	$41.65	$37.95	86,673
2017-10-05	$42.50	$42.80	$41.85	$42.35	$38.59	57,525
2017-10-04	$41.90	$42.65	$41.85	$42.55	$38.77	75,740
2017-10-03	$42.40	$42.60	$41.65	$42.25	$38.27	98,180
2017-10-02	$41.80	$42.45	$41.50	$42.40	$38.41	76,056
2017-09-29	$41.90	$42.00	$41.40	$41.75	$37.82	68,868
2017-09-28	$41.70	$42.00	$41.05	$41.95	$38.00	45,752
2017-09-27	$41.35	$42.35	$41.30	$41.65	$37.73	112,491
2017-09-26	$40.95	$41.20	$40.75	$41.10	$37.23	71,058
2017-09-25	$40.60	$41.00	$40.20	$40.85	$37.00	72,932
2017-09-22	$39.60	$40.75	$39.60	$40.40	$36.60	49,276
2017-09-21	$38.80	$39.95	$38.65	$39.85	$36.10	57,195
2017-09-20	$38.75	$39.05	$38.60	$38.90	$35.24	124,737
2017-09-19	$39.10	$39.25	$38.25	$38.70	$35.06	99,246
2017-09-18	$39.00	$39.60	$38.53	$39.00	$35.33	71,894
2017-09-15	$38.85	$39.55	$36.20	$38.85	$35.19	320,931
2017-09-14	$38.85	$39.15	$38.40	$38.85	$35.19	76,239
2017-09-13	$39.00	$39.40	$38.75	$38.85	$35.19	70,781
2017-09-12	$39.30	$39.50	$38.90	$39.20	$35.51	48,323
2017-09-11	$38.85	$39.40	$38.85	$39.30	$35.60	57,020
2017-09-08	$39.20	$39.40	$38.53	$38.60	$34.97	80,051
2017-09-07	$39.05	$39.45	$38.70	$39.20	$35.51	42,849
2017-09-06	$38.95	$39.30	$38.65	$39.00	$35.33	62,338
2017-09-05	$40.00	$40.28	$38.85	$38.95	$35.28	71,380
2017-09-01	$39.70	$40.60	$39.70	$40.15	$36.37	76,186
2017-08-31	$39.10	$39.85	$39.05	$39.70	$35.96	111,832
2017-08-30	$39.05	$39.30	$38.90	$39.05	$35.37	79,291
2017-08-29	$39.10	$39.25	$38.85	$39.00	$35.33	81,124
2017-08-28	$39.20	$39.45	$39.00	$39.30	$35.60	77,581
2017-08-25	$39.80	$39.80	$38.30	$39.15	$35.46	82,777
2017-08-24	$40.00	$40.15	$39.40	$39.60	$35.87	57,343
2017-08-23	$40.10	$40.40	$39.95	$40.00	$36.23	63,523
2017-08-22	$40.00	$40.40	$39.90	$40.25	$36.46	46,699
2017-08-21	$39.90	$40.05	$39.55	$39.95	$36.19	51,919
2017-08-18	$40.20	$40.50	$39.85	$39.95	$36.19	135,592
2017-08-17	$41.20	$41.20	$40.40	$40.60	$36.78	70,982
2017-08-16	$41.20	$41.40	$40.90	$41.25	$37.37	68,244
2017-08-15	$41.90	$42.20	$41.00	$41.05	$37.19	74,572
2017-08-14	$41.65	$42.20	$41.45	$42.00	$38.05	86,759
2017-08-11	$41.20	$41.50	$40.85	$41.40	$37.50	163,537
2017-08-10	$40.50	$41.45	$40.15	$41.20	$37.32	174,592
2017-08-09	$39.95	$40.70	$39.70	$40.70	$36.87	132,476
2017-08-08	$42.90	$43.45	$38.85	$40.00	$36.23	216,863
2017-08-07	$40.90	$41.13	$40.55	$40.85	$37.00	85,255
2017-08-04	$41.55	$41.55	$40.90	$41.05	$37.19	46,965
2017-08-03	$41.45	$41.55	$40.75	$41.25	$37.37	52,211
2017-08-02	$41.95	$42.00	$41.00	$41.40	$37.50	84,546
2017-08-01	$41.90	$42.00	$41.35	$41.95	$38.00	48,526
2017-07-31	$41.95	$42.05	$41.40	$41.80	$37.86	72,614
2017-07-28	$41.30	$42.05	$41.20	$41.95	$38.00	48,045
2017-07-27	$41.90	$42.05	$41.00	$41.40	$37.50	51,871
2017-07-26	$41.95	$42.20	$41.50	$41.75	$37.82	47,899
2017-07-25	$41.65	$42.40	$41.45	$42.00	$38.05	85,578
2017-07-24	$41.50	$41.60	$41.05	$41.55	$37.64	45,346
2017-07-21	$41.85	$41.85	$41.20	$41.55	$37.64	52,753
2017-07-20	$41.00	$41.80	$40.75	$41.70	$37.77	79,013
2017-07-19	$40.85	$41.25	$40.65	$41.00	$37.14	74,151
2017-07-18	$40.85	$41.10	$40.55	$40.85	$37.00	72,143
2017-07-17	$40.80	$41.25	$40.70	$40.85	$37.00	69,910
2017-07-14	$40.80	$41.35	$40.40	$40.85	$37.00	88,999
2017-07-13	$42.15	$42.35	$40.60	$40.90	$37.05	102,599
2017-07-12	$41.30	$42.45	$41.30	$42.15	$38.18	194,652
2017-07-11	$41.10	$41.50	$40.80	$41.15	$37.28	103,724
2017-07-10	$41.60	$41.80	$41.05	$41.05	$37.19	100,712
2017-07-07	$41.20	$42.00	$40.65	$41.65	$37.73	143,758
2017-07-06	$40.25	$41.15	$40.00	$41.00	$37.14	136,783
2017-07-05	$39.90	$41.00	$39.90	$40.70	$36.87	101,856
2017-07-03	$40.85	$40.85	$40.35	$40.35	$36.55	33,904
2017-06-30	$40.70	$41.10	$40.70	$40.80	$36.96	51,698
2017-06-29	$41.20	$41.35	$40.35	$40.70	$36.87	66,750
2017-06-28	$40.80	$41.25	$40.48	$41.20	$37.32	71,201
2017-06-27	$41.25	$41.45	$40.45	$40.60	$36.78	81,250
2017-06-26	$41.50	$41.70	$41.00	$41.20	$37.32	83,395
2017-06-23	$41.25	$41.55	$40.65	$41.50	$37.59	306,536
2017-06-22	$40.05	$41.60	$39.75	$41.35	$37.46	177,363
2017-06-21	$40.20	$40.55	$40.05	$40.10	$36.32	91,332
2017-06-20	$40.35	$40.65	$39.75	$40.20	$36.42	125,276
2017-06-19	$41.15	$41.35	$40.20	$40.25	$36.46	200,604
2017-06-16	$41.95	$41.95	$40.70	$40.95	$37.09	289,547
2017-06-15	$40.65	$42.45	$40.65	$42.35	$38.36	211,336
2017-06-14	$41.40	$41.55	$40.70	$41.05	$37.19	122,079
2017-06-13	$41.20	$41.23	$40.85	$41.20	$37.32	130,548
2017-06-12	$40.65	$41.00	$40.10	$40.95	$37.09	188,172
2017-06-09	$40.90	$41.15	$40.35	$40.60	$36.78	138,311
2017-06-08	$40.55	$40.85	$40.10	$40.75	$36.91	64,858
2017-06-07	$40.90	$40.90	$40.15	$40.50	$36.69	81,932
2017-06-06	$41.00	$41.20	$40.45	$40.90	$37.05	121,528
2017-06-05	$42.00	$42.40	$40.95	$41.10	$37.23	160,982
2017-06-02	$42.65	$42.90	$42.15	$42.25	$38.27	119,346
2017-06-01	$42.50	$42.70	$42.20	$42.60	$38.59	132,450
2017-05-31	$42.65	$42.75	$41.85	$42.55	$38.54	205,626
2017-05-30	$41.90	$42.60	$41.45	$42.45	$38.45	126,094
2017-05-26	$41.50	$42.00	$41.25	$41.95	$38.00	102,079
2017-05-25	$40.70	$41.80	$40.60	$41.70	$37.77	127,481
2017-05-24	$40.65	$40.85	$40.15	$40.65	$36.82	183,048
2017-05-23	$39.55	$40.80	$39.45	$40.65	$36.82	281,074
2017-05-22	$39.35	$39.70	$39.05	$39.45	$35.74	269,341
2017-05-19	$39.95	$40.45	$39.10	$39.10	$35.42	302,252
2017-05-18	$38.45	$40.20	$38.25	$39.95	$36.19	268,771
2017-05-17	$37.80	$39.15	$37.65	$38.60	$34.97	194,547
2017-05-16	$37.45	$38.20	$37.05	$38.20	$34.60	198,343
2017-05-15	$36.70	$37.30	$36.70	$37.30	$33.79	213,093
2017-05-12	$36.75	$37.10	$36.68	$36.75	$33.29	173,914
2017-05-11	$36.00	$37.15	$34.85	$36.75	$33.29	150,215
2017-05-10	$33.60	$37.95	$33.60	$36.05	$32.66	413,316
2017-05-09	$31.95	$32.55	$31.65	$32.45	$29.40	91,644
2017-05-08	$31.40	$31.95	$31.35	$31.80	$28.81	46,574
2017-05-05	$31.35	$31.55	$31.20	$31.35	$28.40	33,544
2017-05-04	$31.20	$31.60	$31.20	$31.45	$28.49	43,794
2017-05-03	$31.05	$31.30	$30.70	$31.15	$28.22	80,324
2017-05-02	$31.35	$31.60	$31.05	$31.20	$28.26	54,042
2017-05-01	$31.35	$31.60	$31.15	$31.35	$28.40	44,792
2017-04-28	$31.50	$31.50	$31.05	$31.25	$28.31	65,829
2017-04-27	$31.55	$31.80	$31.35	$31.45	$28.49	64,143
2017-04-26	$30.90	$31.65	$30.90	$31.45	$28.49	65,123
2017-04-25	$31.05	$31.30	$30.95	$31.00	$28.08	64,718
2017-04-24	$30.95	$31.05	$30.80	$30.80	$27.90	67,665
2017-04-21	$30.50	$30.80	$30.35	$30.65	$27.76	91,634
2017-04-20	$30.05	$30.55	$29.95	$30.55	$27.67	64,735
2017-04-19	$29.75	$30.00	$29.75	$30.00	$27.18	59,788
2017-04-18	$29.45	$29.80	$29.40	$29.80	$26.99	45,452
2017-04-17	$28.95	$29.50	$28.95	$29.50	$26.72	54,967
2017-04-13	$29.15	$29.35	$28.85	$28.95	$26.22	66,332
2017-04-12	$29.20	$29.40	$29.00	$29.25	$26.50	56,155
2017-04-11	$28.85	$29.38	$28.85	$29.20	$26.45	74,867
2017-04-10	$29.05	$29.25	$28.95	$29.00	$26.27	69,756
2017-04-07	$28.80	$29.15	$28.65	$29.10	$26.36	144,186
2017-04-06	$29.00	$29.13	$28.65	$28.85	$26.13	115,218
2017-04-05	$29.45	$29.45	$28.95	$28.95	$26.22	161,516
2017-04-04	$29.10	$29.35	$29.00	$29.25	$26.50	77,194
2017-04-03	$29.70	$29.85	$29.08	$29.30	$26.54	138,179
2017-03-31	$29.45	$29.78	$29.30	$29.60	$26.81	98,676
2017-03-30	$29.05	$29.55	$28.95	$29.45	$26.68	67,287
2017-03-29	$29.05	$29.18	$28.80	$29.10	$26.36	76,093
2017-03-28	$29.35	$29.40	$28.20	$29.25	$26.30	82,283
2017-03-27	$29.70	$29.75	$29.35	$29.40	$26.43	80,407
2017-03-24	$30.15	$30.30	$29.83	$29.90	$26.88	77,604
2017-03-23	$29.75	$30.35	$29.70	$30.15	$27.11	95,709
2017-03-22	$30.00	$30.10	$29.65	$29.75	$26.75	80,050
2017-03-21	$30.90	$30.90	$29.85	$30.05	$27.02	110,096
2017-03-20	$30.85	$30.85	$30.30	$30.75	$27.65	103,051
2017-03-17	$30.25	$31.00	$30.05	$30.90	$27.78	231,996
2017-03-16	$30.20	$30.55	$30.20	$30.35	$27.29	143,099
2017-03-15	$30.25	$30.40	$30.05	$30.10	$27.06	102,554
2017-03-14	$29.80	$30.40	$28.90	$30.15	$27.11	70,545
2017-03-13	$29.75	$30.10	$29.65	$29.95	$26.93	65,511
2017-03-10	$29.70	$29.95	$29.38	$29.85	$26.84	80,066
2017-03-09	$30.30	$31.00	$29.40	$29.45	$26.48	205,221
2017-03-08	$30.65	$30.95	$30.40	$30.70	$27.60	78,203
2017-03-07	$30.65	$30.90	$30.50	$30.60	$27.51	56,015
2017-03-06	$31.15	$31.15	$30.75	$30.80	$27.69	54,721
2017-03-03	$31.10	$31.50	$30.80	$31.30	$28.14	77,927
2017-03-02	$31.05	$31.15	$30.65	$31.15	$28.01	60,188
2017-03-01	$30.75	$31.20	$30.70	$31.10	$27.96	71,454
2017-02-28	$30.95	$31.00	$30.20	$30.30	$27.24	90,841
2017-02-27	$30.75	$31.25	$30.75	$31.10	$27.96	85,051
2017-02-24	$30.25	$30.85	$30.20	$30.70	$27.60	40,933
2017-02-23	$30.80	$30.80	$30.25	$30.35	$27.29	42,759
2017-02-22	$30.50	$30.85	$30.35	$30.65	$27.56	44,771
2017-02-21	$30.00	$30.60	$30.00	$30.55	$27.47	45,908
2017-02-17	$30.15	$30.15	$29.85	$30.00	$26.97	96,768
2017-02-16	$30.05	$30.25	$29.75	$30.15	$27.11	39,916
2017-02-15	$29.85	$30.08	$29.50	$30.00	$26.97	46,817
2017-02-14	$29.85	$30.03	$29.65	$29.90	$26.88	62,632
2017-02-13	$30.15	$30.25	$29.80	$30.00	$26.97	50,937
2017-02-10	$29.70	$30.00	$29.70	$30.00	$26.97	46,234
2017-02-09	$28.90	$29.80	$28.90	$29.70	$26.70	56,028
2017-02-08	$29.60	$29.65	$29.05	$29.10	$26.16	61,287
2017-02-07	$29.55	$29.65	$29.50	$29.65	$26.66	52,271
2017-02-06	$29.80	$29.95	$29.40	$29.45	$26.48	39,303
2017-02-03	$29.60	$30.00	$29.60	$29.95	$26.93	56,741
2017-02-02	$29.40	$29.65	$29.20	$29.40	$26.43	65,103
2017-02-01	$29.85	$29.85	$29.20	$29.35	$26.39	57,119
2017-01-31	$29.80	$29.90	$29.55	$29.60	$26.61	84,381
2017-01-30	$30.10	$30.10	$29.55	$29.90	$26.88	50,493
2017-01-27	$30.35	$30.35	$29.98	$30.25	$27.20	45,013
2017-01-26	$30.30	$30.45	$30.00	$30.35	$27.29	63,915
2017-01-25	$30.60	$30.60	$30.25	$30.35	$27.29	45,282
2017-01-24	$29.80	$30.35	$29.80	$30.30	$27.24	52,908
2017-01-23	$29.85	$30.10	$29.70	$29.75	$26.75	48,437
2017-01-20	$29.85	$30.10	$29.75	$29.95	$26.93	65,848
2017-01-19	$30.20	$30.20	$29.30	$29.85	$26.84	70,993
2017-01-18	$30.20	$30.55	$30.00	$30.15	$27.11	77,524
2017-01-17	$30.55	$30.55	$30.10	$30.15	$27.11	64,625
2017-01-13	$30.35	$30.65	$30.35	$30.55	$27.47	63,212
2017-01-12	$30.10	$30.30	$29.85	$30.25	$27.20	69,089
2017-01-11	$30.50	$30.60	$29.95	$30.10	$27.06	152,763
2017-01-10	$31.00	$31.10	$30.35	$30.60	$27.51	82,207
2017-01-09	$30.80	$31.10	$30.70	$31.00	$27.87	77,710
2017-01-06	$30.95	$31.10	$30.65	$30.90	$27.78	79,022
2017-01-05	$30.70	$31.00	$30.35	$30.90	$27.78	78,919
2017-01-04	$30.50	$30.75	$30.45	$30.75	$27.65	144,238
2017-01-03	$30.75	$30.80	$30.25	$30.40	$27.33	102,999
2016-12-30	$30.75	$30.75	$30.35	$30.50	$27.42	73,175
2016-12-29	$30.45	$30.75	$30.35	$30.75	$27.65	48,918
2016-12-28	$30.80	$30.95	$30.35	$30.40	$27.33	58,133
2016-12-27	$30.85	$31.05	$30.70	$30.75	$27.65	37,458
2016-12-23	$30.70	$31.00	$30.60	$30.85	$27.74	78,064
2016-12-22	$31.40	$31.45	$30.45	$30.75	$27.65	128,590
2016-12-21	$31.80	$31.95	$31.35	$31.35	$28.19	68,186
2016-12-20	$31.80	$31.97	$31.40	$31.75	$28.55	72,523
2016-12-19	$31.60	$31.85	$31.23	$31.65	$28.46	84,166
2016-12-16	$31.25	$31.75	$31.25	$31.65	$28.46	435,356
2016-12-15	$30.95	$31.40	$30.80	$31.15	$28.01	69,653
2016-12-14	$30.65	$31.25	$30.55	$30.85	$27.74	77,433
2016-12-13	$30.65	$30.95	$30.58	$30.85	$27.74	109,604
2016-12-12	$30.45	$30.80	$30.25	$30.60	$27.51	80,349
2016-12-09	$30.45	$30.90	$30.45	$30.65	$27.56	58,881
2016-12-08	$30.00	$30.93	$29.90	$30.70	$27.60	100,153
2016-12-07	$29.75	$30.15	$29.35	$30.00	$26.97	94,691
2016-12-06	$29.15	$29.65	$28.75	$29.40	$26.43	84,309
2016-12-05	$28.60	$29.35	$28.25	$29.05	$26.12	96,295
2016-12-02	$28.15	$28.75	$28.15	$28.40	$25.53	95,298
2016-12-01	$28.85	$29.05	$28.18	$28.25	$25.40	127,332
2016-11-30	$29.35	$29.45	$28.60	$28.75	$25.85	125,506
2016-11-29	$29.05	$29.75	$29.05	$29.60	$26.61	113,161
2016-11-28	$28.35	$29.15	$28.35	$28.95	$26.03	83,637
2016-11-25	$28.60	$28.90	$28.20	$28.45	$25.58	49,997
2016-11-23	$28.25	$28.70	$28.10	$28.60	$25.71	60,079
2016-11-22	$27.65	$28.40	$27.65	$28.40	$25.53	69,074
2016-11-21	$27.25	$27.80	$27.10	$27.80	$24.99	58,084
2016-11-18	$27.10	$27.75	$26.85	$27.25	$24.50	149,921
2016-11-17	$26.50	$27.05	$26.05	$27.00	$24.27	159,522
2016-11-16	$26.00	$26.55	$24.59	$26.35	$23.69	135,020
2016-11-15	$26.05	$26.30	$25.90	$26.00	$23.38	122,609
2016-11-14	$26.95	$27.10	$25.87	$26.00	$23.38	172,748
2016-11-11	$25.55	$26.95	$25.55	$26.95	$24.23	171,274
2016-11-10	$25.80	$26.30	$24.45	$25.40	$22.84	220,986
2016-11-09	$26.50	$27.00	$26.45	$26.85	$24.14	149,826
2016-11-08	$27.00	$27.60	$26.75	$26.90	$24.18	76,049
2016-11-07	$27.00	$27.05	$26.65	$27.00	$24.27	82,703
2016-11-04	$27.10	$27.15	$26.50	$26.55	$23.87	75,400
2016-11-03	$27.60	$27.60	$26.88	$27.00	$24.27	82,070
2016-11-02	$27.85	$27.85	$27.35	$27.50	$24.72	102,168
2016-11-01	$28.15	$28.15	$27.70	$27.85	$25.04	72,866
2016-10-31	$27.90	$28.15	$27.55	$28.10	$25.26	69,542
2016-10-28	$27.80	$28.05	$27.65	$27.80	$24.99	47,152
2016-10-27	$28.10	$28.10	$27.75	$27.80	$24.99	57,654
2016-10-26	$28.45	$28.45	$27.95	$28.05	$25.22	34,061
2016-10-25	$28.60	$28.65	$28.25	$28.45	$25.58	34,211
2016-10-24	$28.45	$28.85	$28.20	$28.70	$25.80	45,136
2016-10-21	$28.15	$28.40	$28.00	$28.40	$25.53	48,469
2016-10-20	$28.50	$28.50	$28.15	$28.25	$25.40	39,284
2016-10-19	$28.50	$28.65	$28.35	$28.50	$25.62	64,360
2016-10-18	$28.50	$28.80	$28.45	$28.55	$25.67	48,716
2016-10-17	$27.75	$28.35	$27.75	$28.25	$25.40	47,914
2016-10-14	$28.28	$28.42	$28.22	$28.24	$25.39	51,691
2016-10-13	$28.24	$28.40	$27.98	$28.17	$25.33	68,246
2016-10-12	$28.11	$29.17	$27.97	$28.45	$25.58	45,382
2016-10-11	$28.35	$28.35	$27.89	$28.05	$25.22	55,307
2016-10-10	$28.29	$28.61	$28.13	$28.38	$25.52	76,570
2016-10-07	$28.71	$28.84	$28.36	$28.40	$25.53	49,717
2016-10-06	$28.79	$28.81	$28.52	$28.66	$25.77	80,939
2016-10-05	$28.90	$29.07	$28.67	$28.80	$25.89	60,924
2016-10-04	$29.00	$29.45	$28.71	$28.79	$25.88	50,047
2016-10-03	$28.89	$29.11	$28.57	$28.95	$26.03	60,259
2016-09-30	$28.98	$29.25	$28.85	$28.99	$26.06	112,513
2016-09-29	$29.18	$29.38	$28.80	$28.81	$25.90	70,651
2016-09-28	$29.34	$29.40	$29.24	$29.36	$26.21	64,901
2016-09-27	$29.23	$29.60	$29.20	$29.33	$26.19	82,836
2016-09-26	$29.30	$29.54	$29.07	$29.29	$26.15	82,063
2016-09-23	$29.45	$29.47	$29.20	$29.21	$26.08	59,413
2016-09-22	$29.08	$29.56	$28.74	$29.54	$26.38	83,619
2016-09-21	$28.67	$29.10	$28.67	$28.98	$25.88	117,890
2016-09-20	$28.63	$28.79	$28.12	$28.48	$25.43	117,376
2016-09-19	$28.31	$28.61	$28.27	$28.50	$25.45	65,173
2016-09-16	$28.01	$28.31	$27.61	$28.24	$25.21	279,014
2016-09-15	$27.83	$28.04	$27.36	$28.00	$25.00	70,268
2016-09-14	$28.03	$28.15	$27.78	$27.81	$24.83	64,981
2016-09-13	$28.00	$28.17	$27.64	$28.06	$25.05	89,614
2016-09-12	$27.89	$28.26	$27.76	$28.26	$25.23	105,325
2016-09-09	$28.68	$28.85	$27.98	$27.99	$24.99	69,088
2016-09-08	$29.10	$29.22	$28.72	$28.87	$25.78	79,790
2016-09-07	$28.86	$29.24	$28.69	$29.17	$26.04	86,463
2016-09-06	$28.83	$28.93	$28.55	$28.90	$25.80	77,930
2016-09-02	$28.46	$28.88	$28.46	$28.77	$25.69	82,285
2016-09-01	$28.41	$28.71	$28.23	$28.46	$25.41	87,367
2016-08-31	$28.34	$28.57	$27.89	$28.35	$25.31	90,228
2016-08-30	$28.48	$28.51	$28.28	$28.44	$25.39	63,945
2016-08-29	$28.50	$28.80	$28.40	$28.43	$25.38	71,785
2016-08-26	$28.69	$28.85	$28.38	$28.56	$25.50	93,282
2016-08-25	$28.27	$28.72	$28.27	$28.72	$25.64	101,376
2016-08-24	$28.63	$28.73	$28.32	$28.47	$25.42	81,212
2016-08-23	$28.57	$29.00	$28.54	$28.62	$25.55	79,481
2016-08-22	$28.76	$28.76	$28.50	$28.52	$25.46	109,061
2016-08-19	$28.86	$29.00	$28.76	$28.79	$25.71	105,455
2016-08-18	$28.85	$29.07	$28.63	$28.90	$25.80	124,401
2016-08-17	$29.21	$29.21	$28.85	$28.93	$25.83	71,780
2016-08-16	$29.38	$29.84	$29.15	$29.16	$26.04	58,940
2016-08-15	$29.24	$30.09	$29.24	$29.55	$26.38	87,617
2016-08-12	$29.65	$29.65	$29.24	$29.33	$26.19	89,763
2016-08-11	$29.87	$29.92	$29.48	$29.68	$26.50	141,979
2016-08-10	$29.70	$29.90	$29.60	$29.62	$26.45	93,249
2016-08-09	$29.69	$29.84	$29.57	$29.71	$26.53	98,247
2016-08-08	$29.54	$30.06	$28.55	$29.69	$26.51	84,354
2016-08-05	$28.90	$30.25	$27.33	$30.24	$27.00	106,198
2016-08-04	$28.53	$29.14	$26.88	$28.90	$25.80	138,342
2016-08-03	$28.57	$28.61	$27.79	$28.56	$25.50	72,730
2016-08-02	$28.87	$28.87	$28.54	$28.57	$25.51	80,046
2016-08-01	$28.52	$28.93	$27.81	$28.86	$25.77	56,209
2016-07-29	$28.69	$28.91	$28.45	$28.54	$25.48	110,541
2016-07-28	$28.89	$28.90	$28.55	$28.69	$25.62	53,277
2016-07-27	$28.89	$28.98	$28.71	$28.88	$25.79	78,665
2016-07-26	$28.78	$29.02	$28.62	$28.85	$25.76	83,450
2016-07-25	$28.80	$29.15	$28.76	$28.82	$25.73	75,573
2016-07-22	$28.77	$28.99	$28.44	$28.86	$25.77	44,900
2016-07-21	$28.78	$28.98	$28.52	$28.74	$25.66	87,656
2016-07-20	$28.43	$28.83	$28.43	$28.78	$25.70	52,508
2016-07-19	$28.18	$28.32	$28.17	$28.28	$25.25	38,118
2016-07-18	$28.28	$28.47	$28.01	$28.23	$25.21	55,081
2016-07-15	$28.45	$28.53	$28.18	$28.40	$25.36	76,451
2016-07-14	$28.66	$28.74	$28.35	$28.41	$25.37	59,449
2016-07-13	$28.10	$28.51	$28.06	$28.45	$25.40	73,333
2016-07-12	$28.08	$28.39	$28.01	$28.16	$25.14	67,344
2016-07-11	$27.71	$28.07	$27.71	$28.04	$25.04	70,783
2016-07-08	$27.11	$27.78	$27.11	$27.74	$24.77	79,963
2016-07-07	$26.87	$27.12	$26.87	$26.99	$24.10	53,468
2016-07-06	$26.79	$27.06	$26.69	$26.87	$23.99	79,882
2016-07-05	$26.99	$27.20	$26.50	$27.05	$24.15	42,984
2016-07-01	$27.03	$27.23	$27.00	$27.06	$24.16	44,127
2016-06-30	$26.40	$27.15	$26.40	$27.13	$24.22	79,051
2016-06-29	$26.17	$26.45	$26.12	$26.37	$23.54	79,539
2016-06-28	$25.93	$26.22	$25.93	$26.05	$23.26	68,785
2016-06-27	$26.25	$26.25	$25.67	$25.80	$23.04	91,948
2016-06-24	$26.61	$27.00	$26.00	$26.47	$23.63	343,664
2016-06-23	$27.58	$27.92	$27.20	$27.72	$24.75	85,566
2016-06-22	$27.40	$27.60	$27.32	$27.42	$24.48	110,153
2016-06-21	$27.56	$27.76	$27.22	$27.46	$24.52	75,317
2016-06-20	$27.27	$27.71	$27.27	$27.53	$24.58	75,049
2016-06-17	$27.38	$27.50	$26.80	$27.04	$24.14	166,682
2016-06-16	$27.00	$27.34	$26.75	$27.29	$24.37	73,263
2016-06-15	$27.53	$27.53	$27.05	$27.14	$24.23	55,310
2016-06-14	$27.18	$27.54	$26.75	$27.45	$24.51	55,636
2016-06-13	$27.51	$27.77	$27.23	$27.28	$24.36	58,181
2016-06-10	$27.60	$27.71	$27.30	$27.61	$24.65	60,146
2016-06-09	$27.56	$27.90	$27.29	$27.77	$24.79	66,456
2016-06-08	$27.49	$27.72	$27.05	$27.68	$24.71	112,486
2016-06-07	$27.53	$27.62	$27.29	$27.47	$24.53	73,840
2016-06-06	$27.28	$27.66	$27.12	$27.50	$24.55	67,402
2016-06-03	$27.18	$27.30	$26.83	$27.25	$24.33	66,506
2016-06-02	$27.28	$27.33	$27.00	$27.29	$24.37	76,229
2016-06-01	$27.16	$27.46	$27.01	$27.35	$24.42	79,022
2016-05-31	$27.37	$27.38	$26.96	$27.30	$24.38	78,005
2016-05-27	$26.90	$27.40	$26.77	$27.35	$24.42	85,198
2016-05-26	$26.93	$27.00	$26.62	$26.87	$23.99	66,197
2016-05-25	$27.07	$27.10	$26.78	$26.96	$24.07	99,318
2016-05-24	$26.42	$27.07	$26.42	$26.97	$24.08	100,685
2016-05-23	$26.35	$26.53	$25.79	$26.31	$23.49	114,899
2016-05-20	$26.04	$26.42	$25.81	$26.34	$23.52	100,625
2016-05-19	$26.13	$26.64	$25.75	$25.99	$23.21	76,189
2016-05-18	$25.92	$26.49	$25.87	$26.27	$23.46	71,286
2016-05-17	$26.66	$26.70	$25.89	$26.01	$23.22	96,826
2016-05-16	$26.47	$26.96	$25.49	$26.71	$23.85	122,231
2016-05-13	$26.57	$27.04	$26.57	$26.63	$23.78	72,038
2016-05-12	$26.13	$26.85	$26.13	$26.67	$23.81	88,332
2016-05-11	$26.05	$26.50	$25.92	$25.97	$23.19	255,453
2016-05-10	$25.60	$26.88	$25.50	$26.30	$23.48	236,599
2016-05-09	$27.96	$28.36	$27.96	$28.29	$25.26	58,450
2016-05-06	$27.60	$28.10	$27.60	$28.09	$25.08	58,400
2016-05-05	$27.86	$27.98	$27.58	$27.77	$24.79	65,734
2016-05-04	$27.50	$27.81	$27.50	$27.72	$24.75	65,467
2016-05-03	$27.64	$28.04	$27.45	$27.66	$24.70	86,996
2016-05-02	$27.84	$28.02	$27.56	$27.90	$24.91	68,182
2016-04-29	$27.70	$27.86	$27.47	$27.79	$24.81	71,821
2016-04-28	$27.57	$28.05	$27.57	$27.74	$24.77	92,499
2016-04-27	$27.74	$28.08	$27.50	$27.63	$24.67	158,161
2016-04-26	$27.69	$27.89	$27.41	$27.79	$24.81	64,581
2016-04-25	$27.83	$27.85	$27.54	$27.65	$24.69	41,025
2016-04-22	$27.58	$27.94	$27.58	$27.90	$24.91	61,522
2016-04-21	$27.94	$28.00	$27.58	$27.63	$24.67	49,578
2016-04-20	$28.02	$28.17	$27.63	$27.92	$24.93	57,547
2016-04-19	$28.11	$28.19	$27.84	$27.95	$24.96	58,842
2016-04-18	$27.37	$27.97	$27.37	$27.96	$24.96	67,960
2016-04-15	$27.30	$27.58	$27.25	$27.49	$24.54	111,752
2016-04-14	$27.87	$27.87	$27.35	$27.42	$24.48	190,685
2016-04-13	$27.43	$27.96	$27.42	$27.96	$24.96	54,000
2016-04-12	$27.11	$27.57	$27.11	$27.35	$24.42	47,495
2016-04-11	$27.15	$27.59	$27.09	$27.10	$24.20	96,690
2016-04-08	$27.37	$27.61	$26.75	$27.32	$24.39	39,713
2016-04-07	$27.52	$27.69	$26.95	$27.23	$24.31	55,866
2016-04-06	$27.51	$27.76	$26.73	$27.71	$24.74	43,796
2016-04-05	$27.56	$27.88	$27.41	$27.54	$24.59	68,189
2016-04-04	$28.26	$28.26	$27.79	$27.79	$24.81	67,694
2016-04-01	$27.56	$28.26	$27.56	$28.24	$25.21	74,566
2016-03-31	$27.93	$28.22	$27.53	$27.76	$24.79	122,704
2016-03-30	$28.09	$28.19	$27.40	$27.93	$24.94	69,582
2016-03-29	$27.16	$28.00	$26.86	$27.97	$24.97	75,411
2016-03-28	$27.50	$27.74	$27.12	$27.39	$24.29	65,905
2016-03-24	$27.40	$27.83	$26.63	$27.44	$24.34	80,153
2016-03-23	$27.68	$27.81	$26.92	$27.59	$24.47	92,838
2016-03-22	$27.35	$27.79	$27.35	$27.75	$24.61	95,558
2016-03-21	$27.27	$27.63	$27.03	$27.57	$24.45	90,179
2016-03-18	$27.40	$27.88	$27.28	$27.32	$24.23	176,569
2016-03-17	$26.78	$27.60	$26.43	$27.29	$24.21	144,464
2016-03-16	$26.49	$26.86	$26.28	$26.86	$23.82	237,307
2016-03-15	$27.20	$27.20	$24.68	$26.67	$23.66	246,924
2016-03-14	$27.90	$28.15	$27.56	$27.92	$24.76	279,129
2016-03-11	$28.10	$28.41	$27.90	$27.90	$24.75	134,817
2016-03-10	$28.58	$28.83	$27.67	$27.87	$24.72	130,386
2016-03-09	$28.63	$28.85	$28.39	$28.45	$25.23	104,096
2016-03-08	$28.35	$28.75	$28.30	$28.60	$25.37	91,498
2016-03-07	$28.58	$28.79	$28.39	$28.58	$25.35	70,929
2016-03-04	$28.57	$28.88	$27.56	$28.71	$25.47	84,859
2016-03-03	$28.35	$28.75	$28.31	$28.55	$25.32	73,348
2016-03-02	$28.26	$28.47	$27.89	$28.43	$25.22	66,191
2016-03-01	$27.92	$28.35	$27.92	$28.35	$25.15	56,552
2016-02-29	$28.02	$28.30	$27.66	$27.70	$24.57	60,994
2016-02-26	$28.34	$28.42	$27.96	$28.05	$24.88	49,091
2016-02-25	$27.92	$28.31	$27.86	$28.19	$25.00	53,074
2016-02-24	$27.31	$28.02	$27.28	$27.96	$24.80	100,182
2016-02-23	$27.28	$28.29	$27.28	$27.62	$24.50	125,246
2016-02-22	$27.18	$27.53	$26.54	$27.11	$24.05	140,507
2016-02-19	$26.21	$27.02	$26.02	$26.99	$23.94	168,462
2016-02-18	$26.09	$26.60	$26.07	$26.25	$23.28	98,069
2016-02-17	$25.95	$26.64	$24.84	$26.11	$23.16	63,940
2016-02-16	$25.50	$25.96	$25.06	$25.82	$22.90	94,128
2016-02-12	$24.74	$25.42	$24.70	$25.16	$22.32	99,410
2016-02-11	$24.27	$24.68	$24.19	$24.49	$21.72	146,518
2016-02-10	$25.04	$25.19	$24.60	$24.65	$21.86	99,516
2016-02-09	$24.69	$25.25	$24.69	$24.85	$22.04	93,669
2016-02-08	$25.33	$25.60	$24.58	$25.03	$22.20	229,603
2016-02-05	$26.08	$26.51	$25.76	$25.81	$22.89	96,730
2016-02-04	$26.03	$26.43	$25.94	$26.18	$23.22	72,761
2016-02-03	$26.37	$26.62	$25.84	$26.08	$23.13	102,002
2016-02-02	$26.44	$26.44	$25.92	$26.14	$23.19	52,474
2016-02-01	$26.54	$26.82	$26.41	$26.69	$23.67	82,680
2016-01-29	$26.29	$26.77	$26.29	$26.71	$23.69	150,377
2016-01-28	$26.09	$26.25	$25.86	$26.07	$23.12	47,269
2016-01-27	$26.34	$26.44	$25.66	$25.85	$22.93	83,182
2016-01-26	$26.27	$26.70	$25.94	$26.47	$23.48	56,882
2016-01-25	$26.55	$26.91	$26.14	$26.19	$23.23	45,788
2016-01-22	$26.44	$26.76	$26.32	$26.70	$23.68	56,433
2016-01-21	$26.17	$26.48	$25.87	$26.09	$23.14	91,859
2016-01-20	$25.41	$26.27	$25.23	$26.03	$23.09	87,004
2016-01-19	$26.03	$26.10	$25.67	$25.85	$22.93	93,547
2016-01-15	$24.94	$25.91	$24.94	$25.77	$22.86	111,777
2016-01-14	$25.32	$25.93	$25.32	$25.64	$22.74	91,613
2016-01-13	$25.81	$25.92	$25.03	$25.14	$22.30	72,526
2016-01-12	$25.65	$25.88	$25.45	$25.81	$22.89	72,672
2016-01-11	$25.37	$25.79	$25.30	$25.57	$22.68	51,077
2016-01-08	$25.58	$25.65	$25.10	$25.29	$22.43	87,032
2016-01-07	$25.55	$25.89	$25.34	$25.43	$22.56	77,733
2016-01-06	$25.77	$26.22	$25.75	$25.88	$22.96	222,860
2016-01-05	$26.78	$26.81	$25.97	$26.29	$23.32	131,356
2016-01-04	$27.51	$27.51	$26.78	$26.92	$23.88	76,748
2015-12-31	$28.28	$28.32	$27.88	$27.91	$24.76	55,803
2015-12-30	$28.54	$28.67	$28.32	$28.36	$25.16	29,006
2015-12-29	$28.58	$28.87	$28.29	$28.62	$25.39	58,686
2015-12-28	$28.04	$28.54	$27.89	$28.43	$25.22	55,540
2015-12-24	$28.16	$28.39	$27.97	$28.20	$25.01	20,970
2015-12-23	$28.42	$28.47	$26.27	$28.21	$25.02	41,996
2015-12-22	$28.01	$28.41	$27.65	$28.35	$25.15	61,401
2015-12-21	$27.95	$28.25	$27.62	$27.91	$24.76	70,654
2015-12-18	$28.43	$28.48	$27.71	$27.81	$24.67	505,304
2015-12-17	$29.19	$29.45	$28.50	$28.58	$25.35	97,954
2015-12-16	$28.70	$29.19	$28.26	$29.10	$25.81	103,655
2015-12-15	$28.23	$28.63	$27.94	$28.44	$25.23	117,915
2015-12-14	$27.57	$28.08	$27.32	$27.97	$24.81	112,164
2015-12-11	$27.75	$28.20	$27.48	$27.69	$24.56	51,292
2015-12-10	$28.58	$28.82	$28.15	$28.26	$25.07	70,732
2015-12-09	$28.27	$28.75	$28.27	$28.53	$25.31	117,138
2015-12-08	$28.13	$28.77	$27.96	$28.57	$25.34	123,256
2015-12-07	$28.72	$28.84	$28.06	$28.27	$25.08	77,068
2015-12-04	$28.40	$28.91	$28.11	$28.85	$25.59	45,030
2015-12-03	$29.10	$29.35	$28.29	$28.36	$25.16	88,221
2015-12-02	$29.08	$29.37	$28.94	$29.05	$25.77	92,655
2015-12-01	$29.10	$29.34	$28.62	$29.12	$25.83	73,709
2015-11-30	$29.33	$29.42	$28.99	$29.02	$25.74	104,626
2015-11-27	$29.00	$29.36	$28.52	$29.26	$25.95	24,861
2015-11-25	$29.31	$29.31	$28.24	$29.07	$25.78	60,813
2015-11-24	$28.40	$29.19	$28.23	$29.17	$25.87	92,218
2015-11-23	$28.53	$29.24	$28.33	$28.53	$25.31	49,995
2015-11-20	$28.32	$28.75	$28.18	$28.65	$25.41	68,031
2015-11-19	$28.36	$28.66	$28.11	$28.30	$25.10	42,299
2015-11-18	$28.33	$28.44	$27.80	$28.40	$25.19	45,687
2015-11-17	$28.07	$28.49	$27.99	$28.12	$24.94	47,871
2015-11-16	$28.02	$28.27	$27.88	$28.11	$24.93	66,599
2015-11-13	$28.32	$28.49	$27.90	$28.10	$24.92	58,243
2015-11-12	$29.03	$29.11	$28.31	$28.35	$25.15	68,143
2015-11-11	$28.94	$29.68	$28.90	$29.14	$25.85	92,332
2015-11-10	$29.08	$29.50	$27.84	$28.75	$25.50	156,019
2015-11-09	$30.53	$30.62	$30.05	$30.08	$26.68	102,619
2015-11-06	$29.65	$30.75	$29.56	$30.61	$27.15	171,440
2015-11-05	$29.59	$29.80	$29.32	$29.75	$26.39	102,179
2015-11-04	$29.51	$29.69	$29.38	$29.53	$26.19	100,887
2015-11-03	$29.26	$29.70	$29.04	$29.50	$26.17	108,355
2015-11-02	$29.13	$29.50	$28.96	$29.41	$26.09	51,737
2015-10-30	$29.59	$29.77	$29.01	$29.10	$25.81	70,790
2015-10-29	$29.36	$29.95	$29.26	$29.54	$26.20	139,824
2015-10-28	$28.91	$29.62	$28.91	$29.50	$26.17	75,397
2015-10-27	$29.31	$29.42	$28.69	$28.83	$25.57	53,460
2015-10-26	$29.54	$29.68	$29.29	$29.41	$26.09	44,587
2015-10-23	$29.25	$29.46	$29.11	$29.37	$26.05	52,450
2015-10-22	$28.66	$29.14	$28.43	$29.00	$25.72	103,200
2015-10-21	$28.73	$28.82	$28.41	$28.53	$25.31	88,739
2015-10-20	$28.47	$29.94	$28.23	$28.69	$25.45	80,176
2015-10-19	$28.61	$28.77	$28.36	$28.61	$25.38	104,901
2015-10-16	$29.03	$29.03	$28.57	$28.74	$25.49	31,969
2015-10-15	$28.62	$28.95	$28.03	$28.94	$25.67	33,773
2015-10-14	$28.88	$28.96	$28.20	$28.54	$25.31	69,760
2015-10-13	$28.69	$29.28	$28.45	$28.92	$25.65	53,441
2015-10-12	$28.80	$29.29	$28.74	$28.87	$25.61	42,451
2015-10-09	$28.53	$28.84	$28.17	$28.74	$25.49	87,092
2015-10-08	$28.27	$28.81	$28.27	$28.60	$25.37	50,283
2015-10-07	$27.95	$28.44	$27.66	$28.32	$25.12	112,912
2015-10-06	$27.66	$27.95	$27.58	$27.78	$24.64	59,788
2015-10-05	$27.33	$27.72	$27.33	$27.66	$24.53	67,454
2015-10-02	$26.44	$27.13	$26.15	$27.11	$24.05	73,664
2015-10-01	$26.85	$27.05	$26.50	$26.76	$23.74	80,030
2015-09-30	$27.00	$27.27	$26.76	$26.79	$23.76	96,863
2015-09-29	$26.82	$27.03	$26.60	$26.83	$23.80	64,246
2015-09-28	$27.60	$27.62	$26.80	$26.82	$23.79	65,559
2015-09-25	$27.60	$28.16	$27.44	$27.91	$24.59	118,906
2015-09-24	$26.67	$27.46	$26.51	$27.36	$24.11	84,168
2015-09-23	$26.69	$27.07	$26.64	$26.83	$23.64	66,754
2015-09-22	$26.95	$27.00	$26.61	$26.65	$23.48	80,095
2015-09-21	$27.04	$27.52	$26.80	$27.21	$23.97	63,909
2015-09-18	$27.03	$27.63	$26.70	$26.88	$23.68	297,832
2015-09-17	$27.47	$27.99	$27.41	$27.48	$24.21	101,765
2015-09-16	$27.62	$27.93	$27.45	$27.52	$24.25	57,376
2015-09-15	$27.05	$27.70	$27.03	$27.70	$24.41	76,749
2015-09-14	$27.46	$27.46	$26.87	$27.00	$23.79	223,200
2015-09-11	$27.16	$27.57	$27.07	$27.40	$24.14	47,086
2015-09-10	$27.07	$27.31	$27.04	$27.30	$24.05	50,975
2015-09-09	$27.70	$27.80	$27.03	$27.10	$23.88	81,097
2015-09-08	$27.40	$27.50	$27.15	$27.46	$24.19	69,390

TTEC Holdings Inc (TTEC) News Headlines

Recent TTEC Holdings Inc (TTEC) News

Similar Companies to TTEC Holdings Inc (TTEC) in the Information Technology Services Industry

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

TTEC Holdings Inc (TTEC) Exchange: NASDAQ