Ultra Clean Hldgs Inc (UCTT) Stock

Data as of May 8, 2024

$43.79 ($-0.28) -0.64%

Ultra Clean Hldgs Inc - Daily Information

Click for more stock information on Ultra Clean Hldgs Inc.

Daily Information	Data
Date	May 8, 2024
Open	$43.28
Previous Close	$43.79
High	$43.95
Low	$42.94
Adjusted Open	$43.28
Previous Adjusted Close	$43.79
Adjusted High	$43.95
Adjusted Low	$42.94

About Ultra Clean Hldgs Inc (UCTT)

Ultra Clean Holdings, Inc. is a manufacturer of production equipment for the semiconductor and other industries. The company offers gas delivery systems and other related subsystems, modular cleanrooms, that provide environmental control for the manufacturing of semiconductors. Ultra Clean Holdings was founded in 2005 and headquartered in Fremont, California. Since its founding, Ultra Clean Holdings has become a global leader in its market, gaining customers in North America, Europe, Asia, the Middle East, and other parts of the world. The company currently employs 810 people.

Invest in Ultra Clean Hldgs Inc (UCTT)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Historical Stock Data for Ultra Clean Hldgs Inc (UCTT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-08	$43.28	$43.95	$42.94	$43.79	$43.79	230,963
2024-05-07	$45.82	$47.40	$43.62	$44.07	$44.07	415,311
2024-05-06	$42.16	$43.37	$42.16	$42.96	$42.96	199,211
2024-05-03	$42.22	$42.30	$41.47	$42.11	$42.11	188,034
2024-05-02	$41.01	$41.44	$40.32	$41.03	$41.03	209,898
2024-05-01	$41.44	$41.83	$39.64	$40.28	$40.28	257,425
2024-04-30	$42.31	$42.92	$41.78	$41.83	$41.83	182,138
2024-04-29	$41.82	$42.96	$41.60	$42.67	$42.67	150,071
2024-04-26	$40.82	$42.24	$40.72	$41.96	$41.96	98,653
2024-04-25	$40.26	$41.11	$39.88	$40.82	$40.82	179,563
2024-04-24	$40.29	$41.37	$39.69	$40.26	$40.26	220,143
2024-04-23	$38.93	$40.39	$38.86	$39.75	$39.75	268,397
2024-04-22	$39.53	$39.55	$38.16	$38.41	$38.41	324,401
2024-04-19	$40.31	$40.98	$38.87	$38.99	$38.99	404,092
2024-04-18	$41.37	$41.50	$40.37	$40.50	$40.50	304,164
2024-04-17	$43.50	$43.66	$41.73	$41.85	$41.85	189,338
2024-04-16	$42.24	$43.68	$41.75	$43.42	$43.42	217,286
2024-04-15	$44.02	$44.32	$42.19	$42.54	$42.54	218,141
2024-04-12	$44.73	$45.00	$43.52	$43.79	$43.79	207,649
2024-04-11	$44.93	$45.78	$44.61	$45.45	$45.45	157,496
2024-04-10	$45.97	$46.43	$44.24	$44.68	$44.68	222,273
2024-04-09	$46.64	$47.22	$45.67	$47.22	$47.22	181,877
2024-04-08	$46.31	$46.77	$46.00	$46.15	$46.15	116,051
2024-04-05	$45.09	$46.04	$45.09	$45.68	$45.68	107,817
2024-04-04	$47.00	$47.49	$44.76	$45.07	$45.07	155,626
2024-04-03	$44.85	$46.78	$44.85	$46.17	$46.17	212,363
2024-04-02	$44.89	$45.77	$44.44	$45.66	$45.66	295,867
2024-04-01	$45.91	$46.79	$45.22	$45.63	$45.63	322,815
2024-03-28	$46.15	$46.42	$45.21	$45.94	$45.94	355,631
2024-03-27	$44.47	$46.43	$44.24	$46.26	$46.26	298,892
2024-03-26	$44.82	$45.43	$44.02	$44.05	$44.05	225,299
2024-03-25	$44.63	$46.16	$44.46	$44.49	$44.49	208,914
2024-03-22	$44.30	$45.04	$43.85	$44.91	$44.91	217,352
2024-03-21	$45.02	$46.92	$44.61	$44.70	$44.70	326,004
2024-03-20	$42.74	$44.20	$42.40	$43.65	$43.65	300,518
2024-03-19	$41.95	$43.05	$41.61	$42.71	$42.71	158,086
2024-03-18	$43.77	$44.15	$42.45	$42.50	$42.50	254,884
2024-03-15	$42.48	$43.16	$41.93	$43.03	$43.03	665,935
2024-03-14	$44.00	$44.38	$42.68	$42.96	$42.96	268,262
2024-03-13	$45.60	$45.60	$44.05	$44.30	$44.30	219,012
2024-03-12	$45.66	$46.08	$44.61	$46.00	$46.00	222,743
2024-03-11	$45.42	$46.24	$45.07	$45.59	$45.59	219,202
2024-03-08	$46.82	$47.44	$45.84	$46.35	$46.35	277,625
2024-03-07	$46.63	$47.83	$46.61	$47.01	$47.01	251,872
2024-03-06	$46.00	$46.69	$45.55	$46.18	$46.18	248,431
2024-03-05	$44.27	$45.74	$44.00	$45.36	$45.36	272,623
2024-03-04	$45.32	$45.60	$44.21	$44.91	$44.91	445,349
2024-03-01	$43.32	$45.07	$42.95	$44.83	$44.83	457,030
2024-02-29	$43.49	$43.53	$42.40	$43.20	$43.20	582,933
2024-02-28	$43.51	$43.78	$42.04	$42.48	$42.48	402,567
2024-02-27	$44.90	$45.85	$44.13	$44.43	$44.43	1,060,082
2024-02-26	$43.66	$45.24	$43.54	$44.94	$44.94	423,285
2024-02-23	$44.30	$44.38	$42.57	$43.49	$43.49	362,714
2024-02-22	$45.43	$49.25	$44.28	$44.41	$44.41	974,531
2024-02-21	$41.55	$42.22	$40.52	$42.21	$42.21	403,649
2024-02-20	$43.80	$43.80	$41.64	$41.78	$41.78	467,095
2024-02-16	$43.51	$45.20	$43.17	$44.31	$44.31	334,066
2024-02-15	$42.88	$43.61	$42.08	$43.14	$43.14	391,074
2024-02-14	$42.26	$42.87	$41.59	$42.38	$42.38	318,358
2024-02-13	$41.07	$42.19	$40.37	$41.13	$41.13	447,595
2024-02-12	$43.93	$44.89	$43.04	$43.04	$43.04	435,764
2024-02-09	$42.46	$43.69	$42.41	$43.64	$43.64	422,710
2024-02-08	$41.10	$42.35	$40.88	$42.07	$42.07	337,397
2024-02-07	$40.35	$41.16	$39.65	$40.84	$40.84	417,368
2024-02-06	$39.75	$40.57	$39.53	$40.34	$40.34	335,448
2024-02-05	$40.83	$41.02	$39.03	$39.74	$39.74	332,376
2024-02-02	$39.11	$41.06	$38.82	$40.50	$40.50	596,263
2024-02-01	$38.42	$39.20	$38.19	$38.77	$38.77	389,816
2024-01-31	$38.17	$39.19	$37.62	$38.20	$38.20	585,298
2024-01-30	$38.48	$38.74	$37.85	$38.55	$38.55	281,089
2024-01-29	$37.56	$38.78	$37.08	$38.76	$38.76	247,988
2024-01-26	$38.04	$38.54	$37.23	$37.72	$37.72	238,108
2024-01-25	$39.39	$39.45	$38.19	$38.53	$38.53	495,531
2024-01-24	$39.42	$39.60	$38.14	$38.23	$38.23	482,648
2024-01-23	$38.53	$38.57	$37.72	$38.54	$38.54	409,188
2024-01-22	$37.50	$38.84	$37.50	$38.23	$38.23	375,911
2024-01-19	$35.35	$37.29	$35.03	$37.23	$37.23	414,101
2024-01-18	$33.46	$34.97	$33.46	$34.82	$34.82	436,550
2024-01-17	$32.93	$33.15	$32.10	$32.75	$32.75	186,319
2024-01-16	$32.60	$33.65	$32.60	$33.42	$33.42	216,282
2024-01-12	$32.80	$33.04	$32.35	$32.82	$32.82	161,364
2024-01-11	$32.55	$32.93	$31.95	$32.40	$32.40	217,257
2024-01-10	$32.40	$32.74	$31.87	$32.72	$32.72	158,725
2024-01-09	$31.81	$32.45	$31.62	$32.21	$32.21	181,009
2024-01-08	$31.38	$32.88	$31.38	$32.46	$32.46	282,181
2024-01-05	$31.14	$31.60	$31.01	$31.35	$31.35	176,393
2024-01-04	$32.22	$32.51	$31.33	$31.35	$31.35	163,184
2024-01-03	$32.65	$32.65	$32.01	$32.21	$32.21	219,834
2024-01-02	$33.57	$33.72	$32.75	$33.03	$33.03	240,816
2023-12-29	$34.93	$34.95	$34.03	$34.14	$34.14	155,666
2023-12-28	$35.00	$35.18	$34.64	$34.95	$34.95	190,675
2023-12-27	$35.06	$35.54	$34.63	$35.09	$35.09	212,248
2023-12-26	$34.12	$35.03	$34.05	$35.00	$35.00	211,574
2023-12-22	$33.40	$34.59	$33.04	$34.11	$34.11	340,481
2023-12-21	$32.11	$33.30	$32.11	$33.23	$33.23	284,104
2023-12-20	$31.65	$32.53	$31.47	$31.51	$31.51	354,120
2023-12-19	$31.59	$32.40	$31.11	$31.77	$31.77	238,157
2023-12-18	$31.56	$31.63	$30.81	$31.45	$31.45	280,547
2023-12-15	$31.78	$32.03	$31.19	$31.47	$31.47	1,133,527
2023-12-14	$30.20	$31.66	$30.20	$31.37	$31.37	250,609
2023-12-13	$28.94	$29.90	$28.38	$29.70	$29.70	277,324
2023-12-12	$29.26	$29.45	$28.98	$29.05	$29.05	191,790
2023-12-11	$28.64	$29.45	$28.64	$29.36	$29.36	153,706
2023-12-08	$28.41	$29.03	$27.61	$28.55	$28.55	183,585
2023-12-07	$28.02	$28.81	$27.58	$28.78	$28.78	284,765
2023-12-06	$28.12	$28.41	$27.44	$27.55	$27.55	127,256
2023-12-05	$28.36	$28.36	$27.24	$27.69	$27.69	227,732
2023-12-04	$27.80	$28.63	$27.70	$28.59	$28.59	223,996
2023-12-01	$26.86	$27.92	$26.50	$27.90	$27.90	315,064
2023-11-30	$27.58	$27.58	$26.98	$27.14	$27.14	183,656
2023-11-29	$27.25	$27.79	$27.11	$27.46	$27.46	195,626
2023-11-28	$26.84	$27.16	$26.45	$26.70	$26.70	205,120
2023-11-27	$26.35	$27.44	$26.25	$27.11	$27.11	285,861
2023-11-24	$26.67	$26.88	$26.30	$26.63	$26.63	61,947
2023-11-22	$26.32	$26.92	$26.23	$26.60	$26.60	148,189
2023-11-21	$26.50	$26.73	$25.65	$26.14	$26.14	151,600
2023-11-20	$26.15	$26.75	$25.97	$26.64	$26.64	165,644
2023-11-17	$26.61	$26.64	$26.05	$26.25	$26.25	218,750
2023-11-16	$26.90	$27.28	$26.22	$26.42	$26.42	159,117
2023-11-15	$26.50	$27.24	$26.39	$27.07	$27.07	227,144
2023-11-14	$26.45	$27.33	$26.23	$26.36	$26.36	582,453
2023-11-13	$25.50	$25.50	$25.01	$25.26	$25.26	138,006
2023-11-10	$24.72	$26.03	$24.55	$25.78	$25.78	237,956
2023-11-09	$25.15	$25.32	$24.39	$24.46	$24.46	189,496
2023-11-08	$25.16	$25.24	$24.71	$24.94	$24.94	150,711
2023-11-07	$25.14	$25.28	$24.89	$25.16	$25.16	183,050
2023-11-06	$25.82	$26.11	$24.93	$25.18	$25.18	242,892
2023-11-03	$25.47	$26.10	$25.14	$25.81	$25.81	225,083
2023-11-02	$24.96	$25.14	$24.50	$24.94	$24.94	195,853
2023-11-01	$23.86	$24.29	$23.54	$24.28	$24.28	220,992
2023-10-31	$23.73	$24.24	$23.41	$23.86	$23.86	293,809
2023-10-30	$23.68	$24.15	$23.26	$23.92	$23.92	279,810
2023-10-27	$23.88	$24.30	$23.55	$23.68	$23.68	345,041
2023-10-26	$23.29	$25.04	$23.23	$23.86	$23.86	592,123
2023-10-25	$24.11	$24.26	$23.20	$23.29	$23.29	274,914
2023-10-24	$23.50	$24.57	$23.38	$24.49	$24.49	295,365
2023-10-23	$23.50	$23.93	$22.15	$23.23	$23.23	927,145
2023-10-20	$25.26	$25.34	$24.70	$24.76	$24.76	391,223
2023-10-19	$26.30	$26.49	$25.26	$25.27	$25.27	378,133
2023-10-18	$26.43	$26.43	$25.59	$25.91	$25.91	342,911
2023-10-17	$26.39	$27.17	$25.95	$26.92	$26.92	478,610
2023-10-16	$26.58	$26.94	$26.49	$26.79	$26.79	265,259
2023-10-13	$28.05	$28.09	$26.51	$26.55	$26.55	419,988
2023-10-12	$28.44	$28.89	$27.98	$28.05	$28.05	279,594
2023-10-11	$28.74	$28.94	$28.42	$28.47	$28.47	154,738
2023-10-10	$28.97	$29.35	$28.67	$28.71	$28.71	178,605
2023-10-09	$29.08	$29.14	$28.75	$28.81	$28.81	114,827
2023-10-06	$29.19	$29.74	$29.04	$29.54	$29.54	117,737
2023-10-05	$29.82	$29.98	$29.05	$29.27	$29.27	151,572
2023-10-04	$29.31	$29.69	$29.20	$29.51	$29.51	123,943
2023-10-03	$29.24	$29.50	$29.03	$29.17	$29.17	136,464
2023-10-02	$29.51	$29.96	$29.11	$29.50	$29.50	177,010
2023-09-29	$29.53	$29.85	$29.45	$29.67	$29.67	183,164
2023-09-28	$28.52	$29.66	$28.52	$29.21	$29.21	192,656
2023-09-27	$28.25	$28.65	$28.07	$28.63	$28.63	228,950
2023-09-26	$28.66	$28.66	$28.04	$28.04	$28.04	279,959
2023-09-25	$28.46	$28.97	$28.25	$28.80	$28.80	152,868
2023-09-22	$29.03	$29.30	$28.37	$28.63	$28.63	160,624
2023-09-21	$28.43	$29.02	$28.15	$28.85	$28.85	311,724
2023-09-20	$29.35	$29.50	$28.72	$28.74	$28.74	161,987
2023-09-19	$29.48	$29.76	$29.06	$29.10	$29.10	135,645
2023-09-18	$29.47	$30.00	$29.30	$29.60	$29.60	134,484
2023-09-15	$30.16	$30.16	$29.29	$29.57	$29.57	644,496
2023-09-14	$30.18	$30.68	$29.83	$30.29	$30.29	168,470
2023-09-13	$29.70	$30.31	$29.40	$29.89	$29.89	163,879
2023-09-12	$29.58	$30.24	$29.54	$29.71	$29.71	159,091
2023-09-11	$30.50	$30.50	$29.60	$29.77	$29.77	168,684
2023-09-08	$30.78	$31.07	$30.05	$30.14	$30.14	188,213
2023-09-07	$32.02	$32.29	$30.75	$30.83	$30.83	277,587
2023-09-06	$33.29	$33.69	$32.23	$32.67	$32.67	166,474
2023-09-05	$35.19	$35.19	$32.91	$33.21	$33.21	222,569
2023-09-01	$35.22	$35.89	$34.87	$35.49	$35.49	160,056
2023-08-31	$34.97	$35.50	$34.90	$35.16	$35.16	434,116
2023-08-30	$33.25	$35.20	$33.17	$34.89	$34.89	236,026
2023-08-29	$32.61	$33.41	$32.40	$33.36	$33.36	814,576
2023-08-28	$32.63	$33.07	$32.42	$32.65	$32.65	135,660
2023-08-25	$32.40	$32.79	$31.84	$32.44	$32.44	165,699
2023-08-24	$33.81	$33.81	$32.49	$32.62	$32.62	201,717
2023-08-23	$32.83	$33.85	$32.25	$33.71	$33.71	270,081
2023-08-22	$33.42	$33.43	$32.79	$33.17	$33.17	196,490
2023-08-21	$32.80	$33.19	$32.51	$33.04	$33.04	135,572
2023-08-18	$32.03	$33.20	$31.81	$32.78	$32.78	257,883
2023-08-17	$32.72	$32.88	$32.21	$32.29	$32.29	135,017
2023-08-16	$33.30	$33.54	$32.68	$32.76	$32.76	121,145
2023-08-15	$33.52	$33.52	$33.08	$33.32	$33.32	141,414
2023-08-14	$33.40	$33.86	$33.17	$33.76	$33.76	164,871
2023-08-11	$34.11	$34.36	$33.50	$33.66	$33.66	151,186
2023-08-10	$35.46	$35.94	$34.37	$34.49	$34.49	200,089
2023-08-09	$36.58	$36.59	$35.43	$35.47	$35.47	161,885
2023-08-08	$36.62	$36.97	$35.97	$36.59	$36.59	223,327
2023-08-07	$36.51	$37.31	$36.26	$37.19	$37.19	229,874
2023-08-04	$36.00	$36.72	$35.87	$36.39	$36.39	170,884
2023-08-03	$35.58	$36.24	$35.22	$36.00	$36.00	160,222
2023-08-02	$36.29	$36.42	$35.79	$35.92	$35.92	155,616
2023-08-01	$37.66	$37.95	$36.84	$37.00	$37.00	230,094
2023-07-31	$36.46	$38.35	$36.12	$38.10	$38.10	292,258
2023-07-28	$39.39	$40.80	$34.88	$36.13	$36.13	587,074
2023-07-27	$36.92	$37.38	$35.88	$36.15	$36.15	425,976
2023-07-26	$35.51	$36.06	$34.88	$35.82	$35.82	166,994
2023-07-25	$35.79	$36.39	$35.60	$35.71	$35.71	159,836
2023-07-24	$35.65	$36.11	$35.57	$35.69	$35.69	149,560
2023-07-21	$36.43	$36.67	$35.73	$35.75	$35.75	201,846
2023-07-20	$36.40	$36.90	$35.38	$35.88	$35.88	202,618
2023-07-19	$38.06	$38.38	$37.25	$37.33	$37.33	180,062
2023-07-18	$38.26	$38.60	$37.82	$38.06	$38.06	179,213
2023-07-17	$37.72	$38.82	$37.65	$38.37	$38.37	221,353
2023-07-14	$38.22	$38.22	$37.42	$37.68	$37.68	159,103
2023-07-13	$36.72	$37.94	$36.68	$37.90	$37.90	219,125
2023-07-12	$36.32	$36.68	$35.95	$36.23	$36.23	210,152
2023-07-11	$36.06	$36.12	$34.56	$35.47	$35.47	197,605
2023-07-10	$36.03	$36.48	$35.67	$35.82	$35.82	172,466
2023-07-07	$36.62	$37.11	$35.82	$35.90	$35.90	169,724
2023-07-06	$36.31	$36.85	$35.84	$36.40	$36.40	141,563
2023-07-05	$37.92	$37.97	$37.05	$37.08	$37.08	182,251
2023-07-03	$38.35	$38.79	$37.77	$38.24	$38.24	117,332
2023-06-30	$38.72	$39.15	$38.36	$38.46	$38.46	182,677
2023-06-29	$38.23	$38.82	$38.15	$38.33	$38.33	275,737
2023-06-28	$37.19	$38.12	$37.19	$37.83	$37.83	205,213
2023-06-27	$36.18	$38.06	$36.04	$37.85	$37.85	288,911
2023-06-26	$36.46	$37.46	$36.06	$36.07	$36.07	257,826
2023-06-23	$35.99	$36.54	$35.73	$36.19	$36.19	770,159
2023-06-22	$37.05	$37.38	$36.52	$36.83	$36.83	169,543
2023-06-21	$37.65	$38.12	$36.82	$37.19	$37.19	199,412
2023-06-20	$38.04	$38.55	$37.56	$38.03	$38.03	280,405
2023-06-16	$38.13	$38.20	$36.96	$38.05	$38.05	783,206
2023-06-15	$37.46	$37.96	$37.26	$37.83	$37.83	205,571
2023-06-14	$37.20	$38.21	$36.85	$37.78	$37.78	355,094
2023-06-13	$37.27	$37.34	$36.50	$36.74	$36.74	282,661
2023-06-12	$36.23	$36.98	$36.08	$36.66	$36.66	282,337
2023-06-09	$37.11	$37.32	$35.98	$36.17	$36.17	205,649
2023-06-08	$36.75	$37.14	$35.97	$36.93	$36.93	210,980
2023-06-07	$35.09	$37.10	$35.09	$36.71	$36.71	387,218
2023-06-06	$33.06	$35.32	$33.06	$34.73	$34.73	231,362
2023-06-05	$33.91	$34.03	$32.64	$33.40	$33.40	182,262
2023-06-02	$33.95	$34.51	$32.94	$34.40	$34.40	211,460
2023-06-01	$34.22	$34.22	$32.62	$33.79	$33.79	280,150
2023-05-31	$34.28	$34.99	$33.83	$34.28	$34.28	870,210
2023-05-30	$36.75	$36.88	$34.57	$34.71	$34.71	248,942
2023-05-26	$33.31	$36.24	$33.24	$36.13	$36.13	405,847
2023-05-25	$31.41	$33.14	$31.41	$32.99	$32.99	300,510
2023-05-24	$30.42	$30.90	$29.91	$30.49	$30.49	201,793
2023-05-23	$30.98	$31.62	$30.80	$30.96	$30.96	336,116
2023-05-22	$29.83	$31.08	$29.83	$31.05	$31.05	340,891
2023-05-19	$30.60	$30.60	$29.85	$29.90	$29.90	243,759
2023-05-18	$29.67	$30.47	$29.60	$30.37	$30.37	242,627
2023-05-17	$28.66	$29.86	$28.54	$29.58	$29.58	194,149
2023-05-16	$27.93	$28.62	$27.93	$28.36	$28.36	303,474
2023-05-15	$27.70	$28.22	$27.70	$28.10	$28.10	239,785
2023-05-12	$27.85	$28.14	$27.47	$27.65	$27.65	213,726
2023-05-11	$27.42	$27.85	$27.12	$27.71	$27.71	276,592
2023-05-10	$27.88	$27.93	$27.46	$27.64	$27.64	263,107
2023-05-09	$27.47	$27.62	$27.09	$27.39	$27.39	174,763
2023-05-08	$28.03	$28.43	$27.49	$27.79	$27.79	178,381
2023-05-05	$27.29	$28.42	$27.29	$28.22	$28.22	233,740
2023-05-04	$27.27	$27.27	$26.59	$27.06	$27.06	281,855
2023-05-03	$27.49	$28.28	$27.38	$27.51	$27.51	335,551
2023-05-02	$28.24	$28.55	$27.51	$27.54	$27.54	429,667
2023-05-01	$28.50	$29.42	$28.09	$28.55	$28.55	350,466
2023-04-28	$28.25	$28.75	$28.05	$28.54	$28.54	348,761
2023-04-27	$29.25	$29.25	$26.68	$28.19	$28.19	512,489
2023-04-26	$28.50	$28.77	$28.28	$28.46	$28.46	286,911
2023-04-25	$29.20	$29.30	$28.28	$28.31	$28.31	241,901
2023-04-24	$29.59	$29.94	$29.20	$29.50	$29.50	235,780
2023-04-21	$30.03	$30.17	$29.59	$29.69	$29.69	169,142
2023-04-20	$29.35	$30.55	$29.35	$30.22	$30.22	351,123
2023-04-19	$29.50	$29.76	$29.33	$29.52	$29.52	175,559
2023-04-18	$30.43	$30.81	$29.39	$29.89	$29.89	206,761
2023-04-17	$29.80	$30.44	$29.75	$30.30	$30.30	188,620
2023-04-14	$30.89	$31.27	$30.19	$30.34	$30.34	148,377
2023-04-13	$30.64	$30.91	$30.08	$30.86	$30.86	286,002
2023-04-12	$31.71	$31.71	$30.54	$30.56	$30.56	205,312
2023-04-11	$31.44	$31.67	$30.94	$31.13	$31.13	163,610
2023-04-10	$30.06	$31.50	$30.04	$31.36	$31.36	180,688
2023-04-06	$29.97	$30.54	$29.70	$30.43	$30.43	204,567
2023-04-05	$30.30	$30.44	$29.93	$30.19	$30.19	291,248
2023-04-04	$33.01	$33.08	$30.58	$30.72	$30.72	234,719
2023-04-03	$33.09	$33.34	$32.36	$32.96	$32.96	235,765
2023-03-31	$32.22	$33.24	$32.22	$33.16	$33.16	237,147
2023-03-30	$31.76	$32.41	$31.75	$32.33	$32.33	190,390
2023-03-29	$30.83	$31.66	$30.58	$31.41	$31.41	296,375
2023-03-28	$30.64	$31.07	$29.82	$30.30	$30.30	227,462
2023-03-27	$31.14	$31.34	$30.35	$30.83	$30.83	216,761
2023-03-24	$31.10	$31.21	$30.23	$30.93	$30.93	226,617
2023-03-23	$31.15	$31.96	$30.93	$31.54	$31.54	270,345
2023-03-22	$30.91	$31.83	$30.55	$30.59	$30.59	211,220
2023-03-21	$31.50	$31.99	$30.46	$30.91	$30.91	230,272
2023-03-20	$31.19	$31.34	$30.47	$31.17	$31.17	376,165
2023-03-17	$31.05	$31.40	$30.70	$31.01	$31.01	806,334
2023-03-16	$29.82	$31.27	$29.46	$31.02	$31.02	206,965
2023-03-15	$29.66	$30.30	$29.13	$30.21	$30.21	336,443
2023-03-14	$30.75	$31.28	$29.93	$30.45	$30.45	282,513
2023-03-13	$29.38	$30.08	$29.01	$29.76	$29.76	240,951
2023-03-10	$31.04	$31.07	$29.80	$29.94	$29.94	258,353
2023-03-09	$31.27	$31.93	$30.88	$31.06	$31.06	295,419
2023-03-08	$30.77	$31.48	$30.73	$31.23	$31.23	275,637
2023-03-07	$30.84	$31.20	$30.35	$30.56	$30.56	314,987
2023-03-06	$31.83	$31.83	$30.63	$30.86	$30.86	283,475
2023-03-03	$31.98	$31.98	$31.19	$31.84	$31.84	203,158
2023-03-02	$32.01	$32.08	$30.99	$31.94	$31.94	202,356
2023-03-01	$31.92	$32.83	$31.81	$32.50	$32.50	345,996
2023-02-28	$31.10	$32.01	$30.96	$31.86	$31.86	1,195,873
2023-02-27	$31.40	$31.73	$30.88	$31.18	$31.18	488,819
2023-02-24	$30.64	$31.49	$30.44	$31.00	$31.00	496,948
2023-02-23	$33.81	$34.29	$31.14	$31.20	$31.20	690,201
2023-02-22	$33.73	$34.59	$33.43	$33.81	$33.81	498,382
2023-02-21	$35.10	$35.28	$33.31	$33.36	$33.36	337,789
2023-02-17	$36.52	$36.54	$34.93	$35.77	$35.77	196,739
2023-02-16	$36.45	$37.13	$36.07	$36.44	$36.44	201,118
2023-02-15	$36.47	$37.15	$36.31	$37.13	$37.13	169,472
2023-02-14	$36.44	$37.31	$35.87	$36.92	$36.92	189,159
2023-02-13	$35.83	$36.68	$35.70	$36.66	$36.66	146,645
2023-02-10	$36.19	$36.36	$35.30	$35.75	$35.75	248,844
2023-02-09	$38.26	$38.27	$36.30	$36.52	$36.52	251,647
2023-02-08	$37.20	$37.65	$37.12	$37.49	$37.49	271,609
2023-02-07	$36.49	$37.34	$36.12	$37.16	$37.16	218,635
2023-02-06	$36.69	$36.95	$36.00	$36.54	$36.54	178,773
2023-02-03	$37.16	$38.84	$36.97	$37.39	$37.39	284,075
2023-02-02	$36.84	$38.45	$36.84	$38.00	$38.00	313,983
2023-02-01	$33.70	$37.07	$33.70	$36.72	$36.72	394,143
2023-01-31	$32.72	$33.90	$32.72	$33.65	$33.65	298,370
2023-01-30	$32.94	$33.28	$32.25	$32.70	$32.70	293,672
2023-01-27	$33.40	$33.76	$33.13	$33.38	$33.38	208,844
2023-01-26	$34.02	$34.35	$32.93	$34.08	$34.08	290,400
2023-01-25	$32.50	$33.81	$31.91	$33.71	$33.71	261,330
2023-01-24	$34.04	$34.21	$33.19	$33.20	$33.20	251,613
2023-01-23	$32.74	$34.92	$32.53	$34.39	$34.39	794,089
2023-01-20	$32.67	$32.75	$31.75	$32.73	$32.73	268,371
2023-01-19	$31.98	$32.43	$31.36	$32.09	$32.09	415,215
2023-01-18	$32.89	$33.58	$32.33	$32.37	$32.37	273,438
2023-01-17	$32.65	$33.21	$32.35	$32.64	$32.64	275,607
2023-01-13	$32.00	$33.03	$31.99	$32.83	$32.83	245,036
2023-01-12	$32.23	$32.94	$31.85	$32.46	$32.46	305,563
2023-01-11	$31.56	$32.00	$30.90	$31.96	$31.96	453,749
2023-01-10	$32.07	$32.58	$31.21	$32.05	$32.05	521,092
2023-01-09	$33.00	$35.44	$32.36	$33.10	$33.10	528,664
2023-01-06	$34.40	$35.71	$33.99	$35.70	$35.70	301,664
2023-01-05	$33.63	$34.42	$33.01	$33.81	$33.81	168,678
2023-01-04	$33.74	$34.39	$33.45	$34.03	$34.03	276,227
2023-01-03	$33.77	$34.19	$32.61	$33.10	$33.10	206,904
2022-12-30	$32.82	$33.33	$32.52	$33.15	$33.15	180,344
2022-12-29	$32.76	$33.60	$32.70	$33.31	$33.31	150,177
2022-12-28	$33.17	$33.57	$32.11	$32.15	$32.15	185,886
2022-12-27	$33.18	$33.46	$32.71	$33.38	$33.38	169,581
2022-12-23	$33.06	$33.67	$32.82	$33.32	$33.32	157,375
2022-12-22	$34.22	$34.32	$32.20	$33.32	$33.32	295,765
2022-12-21	$34.82	$35.55	$34.80	$35.28	$35.28	180,888
2022-12-20	$33.09	$35.17	$33.09	$34.62	$34.62	271,318
2022-12-19	$35.02	$35.02	$33.45	$33.69	$33.69	242,627
2022-12-16	$34.50	$35.54	$34.06	$35.09	$35.09	1,419,209
2022-12-15	$35.99	$36.27	$34.92	$35.04	$35.04	222,269
2022-12-14	$37.28	$38.14	$36.41	$36.95	$36.95	334,833
2022-12-13	$38.06	$39.10	$37.06	$37.42	$37.42	563,764
2022-12-12	$35.55	$36.99	$35.51	$36.76	$36.76	275,839
2022-12-09	$36.11	$36.93	$35.68	$35.77	$35.77	351,358
2022-12-08	$34.69	$36.73	$34.69	$36.59	$36.59	350,677
2022-12-07	$34.01	$34.89	$34.01	$34.65	$34.65	152,357
2022-12-06	$34.94	$35.17	$34.06	$34.37	$34.37	137,964
2022-12-05	$35.11	$36.18	$34.85	$35.09	$35.09	205,260
2022-12-02	$34.53	$35.34	$34.44	$35.14	$35.14	209,970
2022-12-01	$35.79	$36.03	$34.90	$35.46	$35.46	272,956
2022-11-30	$33.55	$35.69	$32.89	$35.63	$35.63	411,561
2022-11-29	$32.86	$33.65	$32.84	$33.30	$33.30	130,074
2022-11-28	$33.33	$34.05	$32.53	$32.87	$32.87	156,023
2022-11-25	$34.31	$34.60	$34.01	$34.01	$34.01	77,402
2022-11-23	$33.81	$34.60	$33.68	$34.50	$34.50	142,931
2022-11-22	$33.69	$33.88	$33.07	$33.83	$33.83	138,309
2022-11-21	$33.44	$33.80	$33.18	$33.37	$33.37	139,714
2022-11-18	$34.69	$34.69	$33.45	$33.86	$33.86	158,573
2022-11-17	$32.27	$33.74	$32.27	$33.71	$33.71	232,896
2022-11-16	$34.08	$34.41	$32.87	$33.12	$33.12	347,399
2022-11-15	$35.88	$36.00	$34.86	$34.93	$34.93	342,308
2022-11-14	$34.40	$35.26	$34.08	$34.54	$34.54	236,651
2022-11-11	$34.65	$35.42	$34.04	$34.77	$34.77	417,878
2022-11-10	$34.00	$34.92	$33.72	$34.40	$34.40	498,458
2022-11-09	$32.14	$32.76	$30.80	$31.83	$31.83	173,480
2022-11-08	$33.25	$33.63	$32.39	$32.89	$32.89	216,245
2022-11-07	$31.76	$32.96	$31.38	$32.73	$32.73	278,869
2022-11-04	$30.38	$31.64	$30.00	$31.56	$31.56	230,851
2022-11-03	$29.75	$30.05	$29.07	$29.44	$29.44	210,724
2022-11-02	$32.23	$32.61	$30.39	$30.46	$30.46	270,722
2022-11-01	$32.22	$32.38	$31.31	$32.23	$32.23	359,938
2022-10-31	$31.78	$31.89	$30.49	$31.11	$31.11	334,060
2022-10-28	$30.77	$32.37	$30.60	$32.25	$32.25	489,383
2022-10-27	$29.99	$32.22	$29.75	$30.60	$30.60	632,191
2022-10-26	$27.98	$29.78	$27.78	$28.95	$28.95	218,132
2022-10-25	$27.89	$28.76	$27.89	$28.34	$28.34	215,921
2022-10-24	$27.98	$27.98	$27.17	$27.67	$27.67	291,504
2022-10-21	$26.17	$27.85	$26.09	$27.73	$27.73	294,969
2022-10-20	$25.64	$26.50	$25.29	$25.94	$25.94	246,712
2022-10-19	$25.23	$25.44	$24.73	$25.30	$25.30	256,042
2022-10-18	$26.38	$26.77	$24.94	$25.43	$25.43	281,191
2022-10-17	$25.60	$26.14	$25.31	$25.69	$25.69	270,806
2022-10-14	$26.45	$26.45	$24.73	$24.85	$24.85	262,174
2022-10-13	$23.64	$26.34	$23.32	$26.21	$26.21	335,942
2022-10-12	$25.72	$25.72	$24.76	$24.86	$24.86	287,858
2022-10-11	$26.64	$26.77	$25.35	$25.83	$25.83	353,658
2022-10-10	$27.79	$27.79	$26.36	$27.09	$27.09	240,803
2022-10-07	$28.47	$28.75	$27.25	$27.79	$27.79	344,349
2022-10-06	$29.12	$29.89	$29.08	$29.28	$29.28	165,716
2022-10-05	$28.32	$29.50	$28.05	$29.23	$29.23	192,653
2022-10-04	$28.42	$28.87	$28.16	$28.77	$28.77	248,316
2022-10-03	$26.31	$27.77	$26.04	$27.34	$27.34	218,023
2022-09-30	$25.69	$26.88	$25.19	$25.75	$25.75	352,271
2022-09-29	$26.50	$26.61	$25.78	$26.58	$26.58	162,566
2022-09-28	$25.66	$27.19	$25.66	$27.06	$27.06	272,428
2022-09-27	$25.81	$26.12	$25.38	$25.80	$25.80	253,921
2022-09-26	$26.19	$26.54	$25.40	$25.44	$25.44	195,361
2022-09-23	$25.90	$26.31	$25.61	$26.23	$26.23	311,420
2022-09-22	$26.64	$26.69	$26.03	$26.23	$26.23	297,552
2022-09-21	$27.36	$28.07	$26.85	$26.91	$26.91	228,230
2022-09-20	$26.94	$27.38	$26.67	$27.15	$27.15	295,418
2022-09-19	$27.06	$27.78	$27.06	$27.40	$27.40	209,758
2022-09-16	$27.14	$27.62	$26.78	$27.56	$27.56	368,062
2022-09-15	$27.59	$28.21	$27.26	$27.46	$27.46	230,714
2022-09-14	$28.09	$28.10	$27.53	$27.91	$27.91	275,778
2022-09-13	$28.22	$28.63	$27.71	$27.89	$27.89	246,825
2022-09-12	$29.98	$30.18	$29.05	$29.42	$29.42	275,469
2022-09-09	$29.39	$30.13	$29.02	$29.75	$29.75	252,761
2022-09-08	$27.52	$28.79	$27.15	$28.79	$28.79	285,679
2022-09-07	$27.54	$28.10	$27.10	$28.00	$28.00	433,504
2022-09-06	$28.56	$28.88	$27.64	$27.69	$27.69	305,869
2022-09-02	$28.81	$29.25	$27.76	$28.24	$28.24	358,098
2022-09-01	$28.42	$28.74	$27.50	$28.38	$28.38	442,087
2022-08-31	$29.66	$29.82	$29.06	$29.27	$29.27	474,335
2022-08-30	$31.04	$31.04	$29.46	$29.83	$29.83	270,085
2022-08-29	$31.00	$31.68	$30.57	$30.58	$30.58	206,390
2022-08-26	$33.77	$33.77	$31.31	$31.36	$31.36	156,599
2022-08-25	$31.95	$33.61	$31.68	$33.58	$33.58	221,300
2022-08-24	$31.30	$31.96	$31.22	$31.75	$31.75	167,170
2022-08-23	$30.68	$31.88	$30.68	$31.50	$31.50	176,316
2022-08-22	$31.80	$32.28	$30.40	$30.60	$30.60	288,885
2022-08-19	$32.61	$33.24	$32.30	$32.79	$32.79	365,051
2022-08-18	$32.31	$33.75	$31.99	$33.28	$33.28	261,925
2022-08-17	$33.26	$33.26	$31.27	$32.31	$32.31	343,949
2022-08-16	$33.49	$34.13	$33.11	$33.87	$33.87	563,914
2022-08-15	$34.30	$34.60	$33.52	$33.72	$33.72	220,827
2022-08-12	$33.29	$34.44	$32.99	$34.43	$34.43	283,359
2022-08-11	$32.76	$33.81	$32.42	$32.90	$32.90	183,983
2022-08-10	$31.74	$32.65	$31.28	$32.40	$32.40	352,067
2022-08-09	$32.68	$32.79	$30.16	$30.63	$30.63	423,141
2022-08-08	$34.40	$34.98	$32.91	$33.51	$33.51	295,743
2022-08-05	$34.68	$35.42	$33.93	$34.75	$34.75	200,205
2022-08-04	$34.60	$35.27	$34.28	$35.19	$35.19	272,379
2022-08-03	$33.80	$35.10	$33.68	$34.72	$34.72	220,274
2022-08-02	$33.60	$34.35	$33.60	$33.73	$33.73	275,159
2022-08-01	$33.44	$34.20	$33.04	$34.05	$34.05	383,518
2022-07-29	$33.66	$34.41	$31.30	$33.60	$33.60	941,928
2022-07-28	$35.00	$36.23	$34.61	$36.09	$36.09	246,418
2022-07-27	$34.31	$35.82	$34.07	$35.45	$35.45	297,482
2022-07-26	$33.91	$34.53	$33.54	$33.70	$33.70	264,196
2022-07-25	$33.99	$34.42	$33.57	$34.30	$34.30	194,596
2022-07-22	$34.92	$35.27	$34.11	$34.51	$34.51	267,712
2022-07-21	$35.00	$35.63	$34.25	$35.59	$35.59	294,349
2022-07-20	$32.85	$34.65	$32.40	$34.55	$34.55	360,228
2022-07-19	$31.29	$32.87	$31.07	$32.80	$32.80	283,099
2022-07-18	$31.46	$31.90	$30.43	$30.77	$30.77	256,675
2022-07-15	$30.95	$31.25	$30.08	$31.16	$31.16	249,600
2022-07-14	$29.76	$30.58	$28.96	$30.43	$30.43	211,656
2022-07-13	$29.04	$30.14	$28.99	$29.83	$29.83	240,121
2022-07-12	$29.27	$30.23	$29.27	$29.84	$29.84	258,296
2022-07-11	$29.40	$29.86	$29.07	$29.20	$29.20	206,178
2022-07-08	$29.07	$30.07	$29.04	$29.87	$29.87	220,492
2022-07-07	$28.00	$29.29	$27.86	$29.23	$29.23	307,129
2022-07-06	$27.28	$27.66	$26.75	$27.28	$27.28	321,433
2022-07-05	$26.03	$27.29	$26.00	$27.27	$27.27	424,393
2022-07-01	$28.89	$29.10	$26.61	$26.99	$26.99	628,188
2022-06-30	$28.88	$30.04	$28.67	$29.77	$29.77	377,876
2022-06-29	$30.03	$30.03	$28.87	$29.63	$29.63	326,083
2022-06-28	$31.40	$31.66	$30.22	$30.25	$30.25	376,650
2022-06-27	$30.81	$31.49	$30.26	$31.15	$31.15	336,410
2022-06-24	$29.62	$30.66	$29.62	$30.42	$30.42	1,048,400
2022-06-23	$28.90	$29.27	$28.25	$29.15	$29.15	376,200
2022-06-22	$27.76	$29.22	$27.76	$28.67	$28.67	404,938
2022-06-21	$29.79	$29.81	$28.76	$28.86	$28.86	337,130
2022-06-17	$27.98	$29.18	$27.87	$28.67	$28.67	915,024
2022-06-16	$29.15	$29.20	$27.74	$27.98	$27.98	572,642
2022-06-15	$29.33	$30.95	$29.13	$30.33	$30.33	527,611
2022-06-14	$29.25	$29.74	$28.60	$29.33	$29.33	424,474
2022-06-13	$30.55	$30.76	$28.60	$28.96	$28.96	595,606
2022-06-10	$31.78	$32.52	$31.31	$31.35	$31.35	444,721
2022-06-09	$32.86	$33.32	$32.32	$32.65	$32.65	381,416
2022-06-08	$32.89	$33.31	$32.63	$33.28	$33.28	358,990
2022-06-07	$32.32	$33.46	$32.20	$33.32	$33.32	250,656
2022-06-06	$33.47	$33.78	$32.81	$32.98	$32.98	283,071
2022-06-03	$33.21	$33.37	$32.51	$32.81	$32.81	237,450
2022-06-02	$32.30	$33.82	$32.30	$33.78	$33.78	266,418
2022-06-01	$33.62	$33.98	$31.87	$32.39	$32.39	355,823
2022-05-31	$33.86	$34.21	$32.98	$33.56	$33.56	390,474
2022-05-27	$33.50	$34.39	$33.33	$34.14	$34.14	409,958
2022-05-26	$30.95	$33.33	$30.94	$32.92	$32.92	422,792
2022-05-25	$30.17	$31.20	$30.00	$30.94	$30.94	274,019
2022-05-24	$30.93	$31.11	$29.49	$30.48	$30.48	407,891
2022-05-23	$31.24	$31.85	$30.69	$31.49	$31.49	279,502
2022-05-20	$32.27	$32.29	$29.48	$30.94	$30.94	466,327
2022-05-19	$31.01	$32.00	$31.01	$31.52	$31.52	314,184
2022-05-18	$31.99	$32.78	$30.81	$31.42	$31.42	402,499
2022-05-17	$32.15	$32.92	$31.73	$32.89	$32.89	329,090
2022-05-16	$31.44	$32.06	$31.03	$31.13	$31.13	250,682
2022-05-13	$31.02	$32.36	$30.76	$31.99	$31.99	288,798
2022-05-12	$29.18	$30.70	$29.03	$30.20	$30.20	421,757
2022-05-11	$30.38	$31.13	$29.04	$29.30	$29.30	427,571
2022-05-10	$31.80	$31.82	$29.42	$30.78	$30.78	474,046
2022-05-09	$31.86	$32.38	$29.97	$30.72	$30.72	469,985
2022-05-06	$31.97	$33.31	$31.00	$32.97	$32.97	494,493
2022-05-05	$32.94	$33.03	$31.43	$32.16	$32.16	367,874
2022-05-04	$32.04	$33.50	$31.23	$33.31	$33.31	340,802
2022-05-03	$31.64	$32.29	$31.00	$31.77	$31.77	382,534
2022-05-02	$31.05	$32.12	$30.15	$31.65	$31.65	598,726
2022-04-29	$31.78	$33.00	$30.76	$31.17	$31.17	940,927
2022-04-28	$32.00	$32.82	$29.89	$32.17	$32.17	1,319,315
2022-04-27	$32.50	$33.81	$32.33	$32.84	$32.84	549,964
2022-04-26	$33.51	$33.83	$32.81	$32.91	$32.91	338,498
2022-04-25	$33.01	$34.21	$32.94	$34.09	$34.09	337,263
2022-04-22	$34.29	$34.96	$33.45	$33.56	$33.56	252,755
2022-04-21	$36.27	$36.80	$34.02	$34.42	$34.42	297,302
2022-04-20	$36.57	$37.17	$35.36	$35.43	$35.43	336,433
2022-04-19	$34.25	$35.59	$34.00	$35.36	$35.36	363,454
2022-04-18	$33.40	$34.57	$33.40	$34.06	$34.06	395,698
2022-04-14	$34.81	$34.84	$33.66	$33.75	$33.75	423,513
2022-04-13	$33.61	$35.14	$33.26	$34.61	$34.61	664,917
2022-04-12	$33.64	$34.50	$33.12	$33.50	$33.50	697,875
2022-04-11	$34.25	$35.02	$32.58	$32.74	$32.74	1,296,796
2022-04-08	$36.80	$36.98	$35.75	$36.01	$36.01	524,192
2022-04-07	$36.65	$37.97	$36.27	$37.11	$37.11	425,104
2022-04-06	$37.77	$37.77	$35.72	$36.37	$36.37	644,917
2022-04-05	$40.52	$40.67	$38.12	$38.48	$38.48	427,253
2022-04-04	$40.82	$41.41	$40.36	$40.65	$40.65	626,622
2022-04-01	$42.56	$43.13	$40.09	$40.47	$40.47	467,208
2022-03-31	$43.08	$43.85	$42.35	$42.39	$42.39	588,654
2022-03-30	$45.15	$45.25	$42.94	$43.07	$43.07	250,780
2022-03-29	$44.23	$45.52	$44.02	$45.29	$45.29	398,177
2022-03-28	$43.06	$43.54	$42.09	$43.33	$43.33	236,530
2022-03-25	$44.12	$44.30	$42.38	$43.08	$43.08	235,001
2022-03-24	$43.03	$44.31	$42.37	$44.22	$44.22	343,374
2022-03-23	$43.28	$44.26	$42.39	$42.47	$42.47	218,357
2022-03-22	$43.70	$44.65	$43.60	$43.69	$43.69	194,592
2022-03-21	$44.34	$44.97	$42.76	$43.44	$43.44	299,711
2022-03-18	$43.67	$45.06	$43.16	$44.77	$44.77	593,522
2022-03-17	$42.21	$44.19	$41.87	$44.17	$44.17	268,532
2022-03-16	$40.36	$42.93	$40.10	$42.81	$42.81	433,770
2022-03-15	$38.14	$39.40	$37.90	$39.15	$39.15	455,086
2022-03-14	$40.18	$41.07	$37.72	$37.90	$37.90	576,770
2022-03-11	$42.42	$42.78	$39.93	$40.00	$40.00	237,487
2022-03-10	$41.08	$41.97	$40.47	$41.77	$41.77	237,350
2022-03-09	$41.74	$42.75	$41.40	$42.27	$42.27	342,174
2022-03-08	$39.08	$41.63	$38.64	$40.22	$40.22	502,382
2022-03-07	$40.07	$41.30	$39.06	$39.08	$39.08	506,475
2022-03-04	$42.24	$42.72	$39.85	$40.21	$40.21	911,678
2022-03-03	$45.97	$46.17	$42.83	$42.96	$42.96	426,599
2022-03-02	$44.20	$46.02	$43.76	$45.58	$45.58	384,189
2022-03-01	$46.00	$46.05	$42.97	$43.41	$43.41	1,143,002
2022-02-28	$46.86	$47.68	$45.18	$45.81	$45.81	581,739
2022-02-25	$46.31	$48.26	$45.47	$47.66	$47.66	465,051
2022-02-24	$43.75	$46.40	$41.74	$46.04	$46.04	1,024,777
2022-02-23	$47.04	$47.59	$44.47	$44.64	$44.64	639,499
2022-02-22	$47.54	$49.04	$46.07	$46.74	$46.74	293,065
2022-02-18	$49.62	$49.98	$47.75	$48.50	$48.50	288,478
2022-02-17	$50.69	$51.10	$49.61	$49.61	$49.61	254,983
2022-02-16	$50.74	$51.64	$49.83	$51.47	$51.47	196,258
2022-02-15	$50.01	$51.53	$49.58	$51.17	$51.17	337,326
2022-02-14	$48.87	$50.53	$47.88	$48.78	$48.78	353,775
2022-02-11	$51.15	$51.75	$48.00	$48.71	$48.71	248,492
2022-02-10	$50.51	$53.47	$50.00	$51.00	$51.00	270,981
2022-02-09	$51.46	$52.44	$51.00	$52.34	$52.34	361,177
2022-02-08	$48.73	$50.65	$48.67	$50.51	$50.51	255,811
2022-02-07	$49.91	$50.55	$48.60	$48.81	$48.81	259,717
2022-02-04	$48.74	$50.00	$47.50	$49.42	$49.42	247,483
2022-02-03	$49.86	$51.43	$49.10	$49.31	$49.31	243,458
2022-02-02	$52.02	$52.19	$50.54	$51.36	$51.36	313,500
2022-02-01	$51.13	$51.30	$49.14	$50.92	$50.92	383,556
2022-01-31	$46.27	$50.52	$46.01	$50.42	$50.42	547,893
2022-01-28	$44.85	$46.43	$43.23	$46.36	$46.36	584,759
2022-01-27	$48.87	$48.87	$44.72	$45.25	$45.25	632,292
2022-01-26	$50.83	$51.74	$47.94	$48.84	$48.84	405,890
2022-01-25	$48.30	$49.56	$47.40	$48.77	$48.77	564,311
2022-01-24	$47.41	$50.63	$45.81	$50.47	$50.47	761,960
2022-01-21	$49.51	$51.85	$48.50	$48.85	$48.85	774,214
2022-01-20	$52.21	$54.42	$50.11	$50.17	$50.17	607,143
2022-01-19	$54.33	$54.80	$50.82	$51.64	$51.64	809,544
2022-01-18	$59.71	$59.89	$53.56	$53.69	$53.69	778,735
2022-01-14	$54.69	$60.45	$54.64	$60.34	$60.34	867,216
2022-01-13	$57.02	$58.63	$55.89	$56.08	$56.08	527,018
2022-01-12	$54.89	$56.29	$54.60	$55.90	$55.90	345,451
2022-01-11	$53.67	$55.16	$52.91	$54.63	$54.63	358,311
2022-01-10	$52.90	$53.81	$50.93	$53.71	$53.71	471,265
2022-01-07	$57.00	$57.84	$53.89	$54.00	$54.00	478,224
2022-01-06	$55.75	$58.02	$55.27	$57.02	$57.02	351,515
2022-01-05	$59.12	$60.00	$55.12	$55.33	$55.33	330,754
2022-01-04	$58.75	$60.49	$56.53	$59.41	$59.41	448,739
2022-01-03	$57.90	$59.50	$57.38	$58.47	$58.47	302,618
2021-12-31	$57.47	$58.49	$57.16	$57.36	$57.36	391,864
2021-12-30	$57.43	$58.79	$57.27	$57.47	$57.47	183,036
2021-12-29	$57.24	$58.41	$57.24	$57.86	$57.86	179,267
2021-12-28	$59.21	$59.87	$57.10	$57.34	$57.34	282,844
2021-12-27	$58.08	$59.39	$56.12	$59.20	$59.20	377,478
2021-12-23	$54.82	$56.55	$54.58	$56.18	$56.18	225,325
2021-12-22	$53.00	$54.72	$52.55	$54.62	$54.62	221,543
2021-12-21	$51.92	$53.45	$51.53	$53.42	$53.42	300,799
2021-12-20	$49.50	$51.01	$49.24	$50.21	$50.21	243,674
2021-12-17	$50.97	$52.53	$50.23	$51.14	$51.14	655,136
2021-12-16	$54.33	$54.58	$50.90	$51.28	$51.28	374,395
2021-12-15	$51.72	$53.83	$49.85	$53.69	$53.69	347,118
2021-12-14	$51.11	$52.68	$50.72	$51.59	$51.59	294,537
2021-12-13	$55.53	$55.66	$51.86	$51.87	$51.87	331,731
2021-12-10	$57.60	$57.97	$54.58	$55.63	$55.63	235,197
2021-12-09	$57.82	$59.00	$55.77	$55.95	$55.95	192,988
2021-12-08	$57.78	$58.91	$56.30	$58.65	$58.65	257,068
2021-12-07	$56.05	$58.78	$55.70	$57.90	$57.90	529,887
2021-12-06	$53.36	$54.57	$50.87	$54.13	$54.13	290,241
2021-12-03	$56.06	$56.99	$52.88	$53.44	$53.44	262,223
2021-12-02	$55.72	$56.27	$53.52	$55.25	$55.25	374,237
2021-12-01	$56.28	$58.97	$56.00	$56.10	$56.10	553,065
2021-11-30	$54.69	$55.99	$53.20	$54.81	$54.81	627,499
2021-11-29	$55.21	$55.60	$53.74	$55.16	$55.16	338,571
2021-11-26	$55.08	$56.13	$52.38	$53.69	$53.69	452,087
2021-11-24	$56.63	$57.76	$56.20	$57.21	$57.21	166,885
2021-11-23	$57.76	$58.69	$55.64	$57.54	$57.54	303,293
2021-11-22	$57.42	$58.82	$56.67	$57.63	$57.63	366,837
2021-11-19	$57.19	$58.40	$55.83	$56.77	$56.77	444,400
2021-11-18	$59.96	$60.03	$57.21	$58.05	$58.05	335,072
2021-11-17	$59.64	$60.60	$58.64	$59.00	$59.00	313,780
2021-11-16	$59.00	$60.65	$58.50	$60.04	$60.04	209,249
2021-11-15	$59.21	$60.45	$58.41	$59.51	$59.51	382,701
2021-11-12	$58.00	$59.34	$57.58	$58.89	$58.89	280,351
2021-11-11	$58.39	$58.89	$57.44	$57.57	$57.57	226,737
2021-11-10	$57.65	$59.71	$56.45	$57.50	$57.50	414,767
2021-11-09	$59.28	$60.84	$58.65	$59.77	$59.77	373,669
2021-11-08	$58.68	$60.69	$58.50	$59.21	$59.21	605,330
2021-11-05	$56.39	$58.23	$55.82	$58.19	$58.19	466,926
2021-11-04	$55.67	$56.88	$55.24	$56.17	$56.17	363,129
2021-11-03	$53.48	$55.45	$52.02	$55.35	$55.35	434,408
2021-11-02	$53.52	$54.09	$52.69	$53.27	$53.27	365,912
2021-11-01	$50.02	$53.68	$49.62	$53.41	$53.41	773,614
2021-10-29	$50.07	$51.25	$48.53	$49.57	$49.57	547,563
2021-10-28	$48.03	$51.23	$47.00	$51.07	$51.07	1,351,311
2021-10-27	$42.28	$43.62	$42.27	$42.84	$42.84	392,373
2021-10-26	$43.42	$43.92	$42.47	$42.67	$42.67	272,875
2021-10-25	$43.42	$43.70	$42.84	$42.98	$42.98	292,222
2021-10-22	$43.80	$44.91	$42.62	$43.21	$43.21	297,890
2021-10-21	$43.76	$44.05	$43.12	$43.62	$43.62	284,228
2021-10-20	$44.80	$45.10	$44.03	$44.38	$44.38	232,577
2021-10-19	$44.48	$45.39	$44.10	$45.10	$45.10	243,489
2021-10-18	$44.00	$44.43	$43.59	$44.10	$44.10	235,445
2021-10-15	$45.62	$45.78	$44.54	$44.61	$44.61	345,223
2021-10-14	$43.51	$44.95	$43.43	$44.87	$44.87	293,753
2021-10-13	$42.67	$43.34	$42.41	$42.63	$42.63	258,895
2021-10-12	$43.70	$43.70	$42.03	$42.27	$42.27	294,808
2021-10-11	$42.39	$43.44	$42.01	$42.66	$42.66	128,147
2021-10-08	$42.96	$43.02	$42.21	$42.50	$42.50	234,724
2021-10-07	$41.97	$43.09	$41.97	$42.56	$42.56	308,949
2021-10-06	$41.32	$42.11	$40.97	$41.10	$41.10	297,009
2021-10-05	$42.29	$43.23	$42.01	$42.21	$42.21	272,598
2021-10-04	$42.33	$42.33	$41.32	$41.94	$41.94	280,355
2021-10-01	$43.05	$43.26	$41.60	$42.86	$42.86	466,419
2021-09-30	$42.40	$43.40	$42.18	$42.60	$42.60	399,313
2021-09-29	$45.33	$46.48	$41.88	$41.95	$41.95	657,002
2021-09-28	$45.93	$46.56	$44.65	$45.00	$45.00	265,646
2021-09-27	$45.99	$47.63	$45.91	$47.01	$47.01	311,299
2021-09-24	$46.45	$47.06	$46.02	$46.63	$46.63	198,674
2021-09-23	$47.11	$47.84	$46.77	$47.20	$47.20	236,883
2021-09-22	$45.09	$47.06	$45.09	$46.70	$46.70	245,313
2021-09-21	$45.13	$45.19	$43.90	$44.70	$44.70	233,559
2021-09-20	$44.53	$45.21	$44.17	$44.81	$44.81	366,687
2021-09-17	$48.00	$48.02	$46.39	$46.60	$46.60	436,948
2021-09-16	$46.67	$48.03	$46.39	$47.84	$47.84	334,663
2021-09-15	$46.00	$47.27	$45.46	$47.23	$47.23	270,572
2021-09-14	$47.05	$47.59	$46.06	$46.23	$46.23	211,699
2021-09-13	$46.62	$47.50	$46.22	$47.06	$47.06	288,261
2021-09-10	$46.82	$48.19	$46.12	$46.17	$46.17	290,129
2021-09-09	$45.33	$46.71	$45.10	$46.29	$46.29	284,053
2021-09-08	$46.52	$46.70	$44.75	$45.21	$45.21	240,918
2021-09-07	$46.64	$47.18	$46.32	$46.78	$46.78	177,366
2021-09-03	$46.47	$47.19	$46.07	$46.72	$46.72	257,085
2021-09-02	$45.47	$46.60	$45.03	$46.56	$46.56	452,144
2021-09-01	$46.63	$46.74	$44.94	$45.04	$45.04	555,700
2021-08-31	$47.19	$47.40	$45.58	$46.24	$46.24	573,224
2021-08-30	$46.84	$47.50	$46.14	$47.33	$47.33	545,402
2021-08-27	$44.28	$46.45	$43.47	$46.12	$46.12	581,337
2021-08-26	$43.61	$44.56	$43.23	$43.55	$43.55	303,362
2021-08-25	$42.58	$44.36	$42.51	$43.84	$43.84	394,395
2021-08-24	$42.30	$42.75	$41.64	$42.64	$42.64	316,165
2021-08-23	$41.19	$42.24	$40.39	$41.22	$41.22	599,755
2021-08-20	$39.82	$40.57	$39.00	$40.46	$40.46	487,487
2021-08-19	$39.80	$40.41	$39.57	$39.72	$39.72	519,377
2021-08-18	$41.54	$42.26	$40.48	$40.57	$40.57	323,459
2021-08-17	$41.45	$42.02	$40.40	$41.16	$41.16	509,692
2021-08-16	$42.51	$43.69	$42.09	$42.22	$42.22	416,046
2021-08-13	$43.68	$44.19	$42.90	$43.03	$43.03	387,821
2021-08-12	$46.21	$46.21	$43.42	$43.46	$43.46	861,182
2021-08-11	$47.05	$47.25	$45.15	$46.68	$46.68	428,514
2021-08-10	$47.56	$48.00	$46.27	$46.89	$46.89	505,843
2021-08-09	$47.60	$48.27	$46.88	$47.38	$47.38	413,370
2021-08-06	$47.91	$48.10	$46.96	$47.60	$47.60	578,087
2021-08-05	$47.22	$48.27	$46.85	$47.74	$47.74	676,228
2021-08-04	$46.84	$47.47	$45.60	$46.81	$46.81	1,177,729
2021-08-03	$51.74	$51.78	$46.32	$46.43	$46.43	2,179,317
2021-08-02	$55.09	$56.24	$54.01	$54.13	$54.13	702,287
2021-07-30	$52.75	$54.60	$52.52	$54.01	$54.01	469,827
2021-07-29	$51.46	$53.40	$50.86	$53.15	$53.15	917,552
2021-07-28	$50.22	$52.31	$50.00	$51.81	$51.81	225,561
2021-07-27	$50.23	$50.46	$47.78	$49.81	$49.81	399,038
2021-07-26	$51.96	$53.14	$50.37	$51.14	$51.14	327,903
2021-07-23	$51.78	$52.40	$50.44	$51.88	$51.88	397,929
2021-07-22	$51.92	$52.53	$50.71	$51.41	$51.41	283,417
2021-07-21	$50.75	$52.53	$49.88	$52.47	$52.47	410,873
2021-07-20	$46.86	$50.52	$46.20	$49.87	$49.87	670,199
2021-07-19	$45.12	$47.44	$44.20	$46.69	$46.69	721,099
2021-07-16	$49.19	$49.20	$45.60	$45.81	$45.81	479,246
2021-07-15	$49.89	$50.48	$47.81	$48.35	$48.35	388,682
2021-07-14	$51.67	$52.95	$50.22	$50.27	$50.27	401,163
2021-07-13	$52.02	$52.94	$50.59	$51.07	$51.07	347,274
2021-07-12	$51.85	$52.73	$51.62	$52.56	$52.56	254,148
2021-07-09	$50.01	$51.94	$49.03	$51.74	$51.74	434,167
2021-07-08	$49.41	$50.90	$48.40	$49.38	$49.38	656,058
2021-07-07	$51.93	$52.16	$50.52	$51.32	$51.32	442,641
2021-07-06	$51.82	$52.38	$50.07	$51.45	$51.45	314,378
2021-07-02	$53.52	$53.52	$51.11	$51.19	$51.19	402,895
2021-07-01	$53.71	$54.24	$52.42	$52.70	$52.70	312,731
2021-06-30	$53.51	$54.09	$52.64	$53.72	$53.72	508,223
2021-06-29	$54.26	$54.59	$53.64	$53.92	$53.92	247,448
2021-06-28	$53.31	$55.37	$53.31	$54.53	$54.53	363,070
2021-06-25	$54.39	$54.72	$52.26	$52.88	$52.88	785,966
2021-06-24	$52.69	$54.10	$52.53	$54.08	$54.08	321,316
2021-06-23	$51.65	$52.50	$51.49	$51.98	$51.98	263,008
2021-06-22	$50.02	$51.74	$49.41	$51.51	$51.51	368,323
2021-06-21	$49.97	$50.90	$49.30	$49.71	$49.71	557,842
2021-06-18	$53.44	$54.36	$49.29	$49.88	$49.88	1,086,218
2021-06-17	$56.22	$56.92	$53.71	$54.64	$54.64	425,344
2021-06-16	$56.70	$57.03	$55.50	$56.21	$56.21	225,748
2021-06-15	$57.35	$58.41	$55.91	$56.42	$56.42	334,515
2021-06-14	$57.63	$58.82	$57.22	$57.87	$57.87	329,949
2021-06-11	$56.88	$57.42	$56.38	$57.42	$57.42	214,379
2021-06-10	$55.80	$56.95	$55.59	$56.59	$56.59	313,678
2021-06-09	$56.28	$56.55	$55.27	$55.63	$55.63	286,959
2021-06-08	$58.32	$59.17	$55.51	$56.13	$56.13	535,557
2021-06-07	$57.57	$57.96	$57.00	$57.61	$57.61	349,167
2021-06-04	$56.32	$57.88	$56.23	$57.70	$57.70	362,747
2021-06-03	$55.96	$56.20	$54.29	$55.67	$55.67	411,381
2021-06-02	$57.84	$57.84	$56.07	$56.50	$56.50	445,175
2021-06-01	$57.36	$58.24	$55.79	$57.50	$57.50	558,663
2021-05-28	$55.87	$57.06	$55.01	$56.33	$56.33	492,193
2021-05-27	$54.19	$56.50	$53.82	$55.86	$55.86	428,751
2021-05-26	$53.42	$54.50	$52.93	$54.07	$54.07	297,825
2021-05-25	$53.79	$54.32	$52.92	$53.29	$53.29	438,248
2021-05-24	$52.20	$53.78	$51.50	$53.17	$53.17	439,838
2021-05-21	$52.71	$52.71	$50.76	$51.34	$51.34	618,567
2021-05-20	$50.12	$52.55	$49.79	$52.17	$52.17	473,239
2021-05-19	$46.56	$49.98	$46.10	$49.91	$49.91	414,883
2021-05-18	$49.07	$49.50	$48.00	$48.00	$48.00	373,711
2021-05-17	$48.23	$48.50	$46.50	$48.48	$48.48	348,086
2021-05-14	$48.50	$49.17	$47.08	$48.71	$48.71	365,414
2021-05-13	$46.70	$48.68	$46.04	$47.37	$47.37	812,027
2021-05-12	$47.88	$48.20	$44.75	$45.30	$45.30	1,635,044
2021-05-11	$44.93	$48.24	$44.18	$47.95	$47.95	632,685
2021-05-10	$50.15	$50.26	$47.06	$47.33	$47.33	721,787
2021-05-07	$48.94	$50.30	$48.40	$50.14	$50.14	782,054
2021-05-06	$47.48	$48.14	$46.45	$48.07	$48.07	695,048
2021-05-05	$47.85	$49.24	$47.22	$48.29	$48.29	517,874
2021-05-04	$49.67	$49.82	$46.82	$48.05	$48.05	995,504
2021-05-03	$51.54	$52.14	$50.04	$50.32	$50.32	768,724
2021-04-30	$51.94	$53.07	$50.56	$51.07	$51.07	570,803
2021-04-29	$55.94	$56.00	$52.16	$52.73	$52.73	674,680
2021-04-28	$55.05	$55.43	$54.18	$54.69	$54.69	491,424
2021-04-27	$56.37	$56.37	$54.79	$55.43	$55.43	407,639
2021-04-26	$53.88	$56.44	$53.88	$55.99	$55.99	1,090,863
2021-04-23	$52.83	$54.67	$52.21	$54.11	$54.11	768,260
2021-04-22	$53.16	$53.50	$51.30	$52.18	$52.18	559,392
2021-04-21	$50.54	$52.93	$49.93	$52.85	$52.85	567,795
2021-04-20	$51.69	$51.92	$49.50	$50.44	$50.44	650,174
2021-04-19	$53.24	$53.61	$49.69	$51.66	$51.66	1,160,261
2021-04-16	$54.59	$54.61	$53.21	$53.73	$53.73	534,249
2021-04-15	$55.95	$56.13	$53.86	$54.78	$54.78	662,242
2021-04-14	$54.72	$55.88	$54.70	$55.11	$55.11	977,988
2021-04-13	$55.75	$56.13	$53.75	$54.49	$54.49	963,676
2021-04-12	$55.49	$55.73	$54.17	$55.16	$55.16	2,405,653
2021-04-09	$54.00	$55.45	$53.51	$55.05	$55.05	3,362,107
2021-04-08	$58.17	$59.13	$56.58	$56.84	$56.84	949,512
2021-04-07	$58.20	$58.20	$55.86	$56.92	$56.92	940,471
2021-04-06	$60.28	$61.03	$56.31	$58.21	$58.21	2,128,605
2021-04-05	$64.10	$65.33	$62.80	$65.01	$65.01	1,127,718
2021-04-01	$60.75	$63.88	$60.29	$63.64	$63.64	1,188,692
2021-03-31	$55.89	$58.70	$55.89	$58.04	$58.04	1,004,414
2021-03-30	$53.75	$55.74	$53.16	$55.44	$55.44	305,216
2021-03-29	$56.95	$58.21	$53.17	$53.95	$53.95	562,272
2021-03-26	$52.73	$57.00	$52.10	$56.95	$56.95	537,202
2021-03-25	$51.50	$52.36	$48.66	$51.96	$51.96	535,703
2021-03-24	$53.48	$56.39	$52.79	$52.84	$52.84	767,151
2021-03-23	$54.46	$54.80	$50.87	$51.30	$51.30	575,450
2021-03-22	$54.04	$55.91	$53.25	$55.09	$55.09	392,459
2021-03-19	$53.13	$54.38	$51.43	$52.73	$52.73	752,825
2021-03-18	$56.50	$56.50	$52.38	$52.47	$52.47	422,104
2021-03-17	$54.64	$57.13	$52.52	$56.92	$56.92	684,534
2021-03-16	$56.70	$59.42	$55.55	$56.55	$56.55	963,708
2021-03-15	$51.25	$55.65	$50.77	$55.54	$55.54	854,863
2021-03-12	$49.61	$51.13	$49.00	$50.88	$50.88	404,432
2021-03-11	$48.75	$51.20	$48.75	$50.85	$50.85	545,248
2021-03-10	$47.88	$49.25	$47.00	$47.33	$47.33	413,467
2021-03-09	$44.34	$47.29	$44.14	$47.09	$47.09	513,222
2021-03-08	$46.08	$46.73	$42.28	$42.47	$42.47	449,114
2021-03-05	$44.75	$45.92	$41.01	$45.75	$45.75	882,562
2021-03-04	$46.20	$47.40	$43.01	$43.64	$43.64	690,083
2021-03-03	$48.76	$49.66	$46.25	$47.15	$47.15	379,622
2021-03-02	$51.25	$51.25	$48.28	$48.29	$48.29	712,786
2021-03-01	$47.20	$50.75	$47.20	$50.69	$50.69	520,030
2021-02-26	$45.62	$47.73	$44.45	$46.38	$46.38	544,014
2021-02-25	$48.33	$49.00	$44.35	$44.75	$44.75	491,976
2021-02-24	$46.70	$49.53	$45.82	$49.20	$49.20	495,056
2021-02-23	$46.30	$47.31	$44.01	$46.59	$46.59	751,202
2021-02-22	$50.44	$50.91	$47.76	$48.37	$48.37	519,423
2021-02-19	$49.76	$51.95	$49.76	$50.86	$50.86	581,605
2021-02-18	$47.29	$50.36	$45.28	$48.42	$48.42	782,046
2021-02-17	$50.75	$51.88	$47.44	$50.69	$50.69	592,128
2021-02-16	$48.82	$51.43	$48.03	$51.32	$51.32	644,810
2021-02-12	$47.15	$49.19	$46.31	$48.15	$48.15	481,918
2021-02-11	$45.70	$47.87	$45.70	$47.36	$47.36	718,078
2021-02-10	$47.53	$47.89	$44.94	$45.28	$45.28	408,850
2021-02-09	$46.71	$47.67	$45.60	$47.17	$47.17	407,730
2021-02-08	$45.25	$46.98	$44.85	$46.72	$46.72	407,454
2021-02-05	$43.88	$44.58	$43.12	$44.22	$44.22	457,980
2021-02-04	$41.36	$43.60	$41.23	$43.52	$43.52	389,741
2021-02-03	$41.48	$41.82	$40.55	$41.25	$41.25	411,551
2021-02-02	$40.59	$41.75	$40.00	$41.52	$41.52	293,944
2021-02-01	$40.00	$40.19	$38.50	$40.15	$40.15	445,422
2021-01-29	$39.67	$40.71	$38.15	$38.60	$38.60	702,667
2021-01-28	$38.64	$38.83	$36.58	$37.83	$37.83	360,622
2021-01-27	$38.75	$39.39	$37.20	$37.49	$37.49	643,969
2021-01-26	$42.99	$43.09	$40.10	$40.43	$40.43	439,972
2021-01-25	$43.26	$44.39	$42.23	$42.73	$42.73	361,037
2021-01-22	$43.20	$43.87	$42.06	$43.36	$43.36	359,575
2021-01-21	$43.43	$43.69	$42.18	$43.42	$43.42	444,833
2021-01-20	$43.52	$43.88	$41.70	$43.17	$43.17	488,237
2021-01-19	$41.01	$42.96	$40.79	$42.87	$42.87	466,772
2021-01-15	$39.37	$40.86	$38.82	$40.03	$40.03	751,671
2021-01-14	$38.61	$40.08	$38.60	$39.81	$39.81	625,049
2021-01-13	$38.74	$39.00	$37.11	$37.83	$37.83	336,321
2021-01-12	$38.09	$39.37	$38.03	$38.80	$38.80	495,678
2021-01-11	$35.77	$37.82	$35.23	$37.60	$37.60	429,870
2021-01-08	$38.00	$38.00	$35.59	$36.24	$36.24	464,727
2021-01-07	$37.10	$38.02	$36.86	$37.39	$37.39	418,755
2021-01-06	$35.52	$37.80	$35.52	$36.70	$36.70	743,315
2021-01-05	$33.85	$35.83	$33.85	$35.33	$35.33	640,464
2021-01-04	$31.87	$33.94	$31.59	$33.82	$33.82	813,026
2020-12-31	$31.41	$32.48	$30.73	$31.15	$31.15	329,848
2020-12-30	$30.45	$31.87	$30.28	$31.51	$31.51	390,444
2020-12-29	$31.16	$31.38	$29.92	$30.05	$30.05	329,598
2020-12-28	$32.00	$32.48	$31.16	$31.22	$31.22	284,766
2020-12-24	$31.48	$31.98	$31.25	$31.65	$31.65	119,793
2020-12-23	$32.03	$32.11	$31.05	$31.18	$31.18	364,853
2020-12-22	$32.84	$33.32	$31.95	$32.03	$32.03	345,017
2020-12-21	$32.02	$33.31	$32.00	$32.68	$32.68	456,539
2020-12-18	$33.17	$33.99	$32.70	$32.79	$32.79	684,281
2020-12-17	$33.09	$33.50	$32.08	$33.01	$33.01	450,886
2020-12-16	$34.04	$34.25	$31.94	$32.80	$32.80	615,500
2020-12-15	$34.72	$35.21	$33.36	$33.80	$33.80	716,420
2020-12-14	$34.56	$34.97	$33.76	$34.12	$34.12	422,814
2020-12-11	$33.67	$34.95	$33.56	$34.17	$34.17	303,459
2020-12-10	$33.93	$34.76	$33.54	$34.48	$34.48	493,591
2020-12-09	$36.36	$37.02	$34.16	$34.39	$34.39	719,899
2020-12-08	$35.99	$36.51	$35.61	$36.36	$36.36	566,012
2020-12-07	$35.93	$36.44	$35.40	$35.94	$35.94	445,850
2020-12-04	$34.40	$36.26	$34.36	$35.58	$35.58	916,830
2020-12-03	$33.66	$34.90	$33.16	$34.19	$34.19	583,814
2020-12-02	$33.56	$35.11	$33.12	$33.40	$33.40	1,498,962
2020-12-01	$32.00	$33.34	$31.71	$33.25	$33.25	880,897
2020-11-30	$31.02	$31.83	$30.57	$31.64	$31.64	1,059,051
2020-11-27	$30.74	$31.40	$30.56	$30.85	$30.85	286,395
2020-11-25	$30.27	$30.75	$29.68	$30.31	$30.31	300,343
2020-11-24	$30.32	$30.99	$29.39	$30.40	$30.40	465,477
2020-11-23	$29.00	$30.15	$28.91	$30.12	$30.12	546,879
2020-11-20	$27.99	$28.95	$27.84	$28.71	$28.71	290,437
2020-11-19	$27.73	$28.30	$27.44	$28.23	$28.23	248,132
2020-11-18	$27.79	$28.40	$27.71	$27.74	$27.74	377,727
2020-11-17	$27.32	$27.88	$26.91	$27.79	$27.79	316,234
2020-11-16	$27.08	$27.50	$26.80	$27.38	$27.38	414,884
2020-11-13	$26.12	$27.12	$26.12	$26.63	$26.63	256,730
2020-11-12	$26.69	$26.78	$25.82	$26.00	$26.00	284,551
2020-11-11	$26.21	$26.97	$26.07	$26.71	$26.71	293,471
2020-11-10	$26.11	$26.44	$25.31	$25.70	$25.70	502,269
2020-11-09	$26.48	$27.29	$25.68	$26.16	$26.16	446,912
2020-11-06	$25.39	$25.71	$24.79	$25.43	$25.43	284,986
2020-11-05	$24.76	$25.45	$24.65	$25.40	$25.40	373,355
2020-11-04	$23.30	$24.48	$22.95	$24.15	$24.15	457,339
2020-11-03	$22.09	$23.09	$22.09	$22.97	$22.97	317,625
2020-11-02	$21.48	$21.93	$21.27	$21.93	$21.93	328,064
2020-10-30	$21.70	$22.47	$21.08	$21.29	$21.29	469,804
2020-10-29	$22.81	$23.06	$21.32	$21.98	$21.98	810,407
2020-10-28	$21.73	$22.20	$21.27	$21.64	$21.64	520,805
2020-10-27	$22.88	$23.12	$22.23	$22.30	$22.30	301,842
2020-10-26	$23.20	$23.69	$22.43	$23.00	$23.00	384,225
2020-10-23	$23.60	$23.82	$23.24	$23.58	$23.58	282,068
2020-10-22	$23.62	$23.78	$22.88	$23.71	$23.71	258,413
2020-10-21	$23.77	$24.14	$23.47	$23.47	$23.47	147,807
2020-10-20	$24.15	$24.40	$23.70	$23.80	$23.80	246,526
2020-10-19	$24.16	$24.61	$23.91	$24.08	$24.08	194,609
2020-10-16	$24.85	$25.00	$23.86	$23.98	$23.98	314,118
2020-10-15	$23.93	$24.50	$23.20	$24.37	$24.37	247,001
2020-10-14	$24.87	$25.36	$24.18	$24.43	$24.43	255,683
2020-10-13	$24.76	$25.18	$24.66	$24.86	$24.86	350,229
2020-10-12	$24.63	$24.84	$24.39	$24.70	$24.70	298,489
2020-10-09	$23.80	$24.63	$23.65	$24.34	$24.34	357,741
2020-10-08	$23.40	$23.59	$23.10	$23.56	$23.56	449,026
2020-10-07	$23.53	$23.53	$22.72	$22.95	$22.95	417,522
2020-10-06	$22.69	$23.71	$22.69	$22.84	$22.84	414,091
2020-10-05	$22.16	$22.77	$22.16	$22.77	$22.77	257,503
2020-10-02	$21.74	$22.25	$21.38	$21.82	$21.82	323,498
2020-10-01	$21.77	$22.67	$21.77	$22.43	$22.43	402,113
2020-09-30	$22.14	$22.46	$21.35	$21.46	$21.46	545,418
2020-09-29	$21.63	$22.35	$21.63	$22.15	$22.15	507,309
2020-09-28	$21.06	$21.97	$21.06	$21.65	$21.65	423,816
2020-09-25	$21.01	$21.20	$20.53	$20.85	$20.85	424,061
2020-09-24	$20.49	$21.44	$20.37	$21.06	$21.06	446,653
2020-09-23	$21.13	$21.63	$20.79	$20.85	$20.85	565,433
2020-09-22	$21.77	$21.95	$20.88	$21.36	$21.36	409,254
2020-09-21	$20.56	$21.70	$20.25	$21.56	$21.56	727,382
2020-09-18	$20.56	$20.84	$19.99	$20.36	$20.36	795,690
2020-09-17	$20.31	$20.84	$19.74	$20.47	$20.47	582,250
2020-09-16	$19.74	$21.10	$19.53	$20.31	$20.31	1,698,129
2020-09-15	$20.10	$20.41	$19.34	$19.59	$19.59	878,732
2020-09-14	$19.80	$20.05	$19.15	$19.93	$19.93	715,574
2020-09-11	$19.85	$20.39	$19.08	$19.22	$19.22	685,273
2020-09-10	$20.02	$20.30	$19.41	$19.58	$19.58	984,928
2020-09-09	$20.66	$20.75	$19.14	$19.33	$19.33	1,014,117
2020-09-08	$21.66	$21.90	$20.21	$20.22	$20.22	1,058,811
2020-09-04	$23.62	$23.78	$21.68	$22.77	$22.77	596,432
2020-09-03	$24.90	$24.93	$23.23	$23.68	$23.68	694,437
2020-09-02	$24.92	$25.58	$24.65	$25.32	$25.32	351,125
2020-09-01	$24.72	$25.21	$24.50	$24.80	$24.80	507,043
2020-08-31	$26.01	$26.15	$24.52	$24.52	$24.52	607,213
2020-08-28	$24.17	$25.93	$24.16	$25.88	$25.88	1,421,446
2020-08-27	$25.67	$25.82	$23.72	$24.01	$24.01	668,293
2020-08-26	$25.82	$25.89	$25.32	$25.69	$25.69	304,578
2020-08-25	$25.43	$26.04	$25.41	$25.85	$25.85	382,115
2020-08-24	$25.88	$26.25	$25.07	$25.46	$25.46	352,849
2020-08-21	$26.05	$26.23	$25.30	$25.50	$25.50	415,918
2020-08-20	$26.74	$27.00	$26.13	$26.23	$26.23	443,524
2020-08-19	$28.34	$28.54	$26.82	$27.04	$27.04	565,066
2020-08-18	$29.92	$29.92	$28.16	$28.46	$28.46	445,019
2020-08-17	$29.29	$30.85	$29.16	$29.85	$29.85	852,332
2020-08-14	$27.92	$29.05	$27.90	$28.96	$28.96	561,317
2020-08-13	$28.13	$28.38	$27.69	$27.96	$27.96	181,751
2020-08-12	$27.35	$28.37	$27.21	$28.21	$28.21	361,217
2020-08-11	$27.75	$28.18	$27.12	$27.24	$27.24	425,080
2020-08-10	$28.41	$28.48	$27.54	$27.73	$27.73	481,391
2020-08-07	$28.50	$29.66	$27.84	$28.26	$28.26	545,781
2020-08-06	$28.75	$29.22	$28.07	$28.63	$28.63	457,132
2020-08-05	$29.32	$29.51	$28.61	$29.13	$29.13	341,373
2020-08-04	$29.76	$30.28	$28.88	$29.20	$29.20	505,123
2020-08-03	$30.00	$30.85	$29.54	$30.18	$30.18	787,577
2020-07-31	$30.61	$31.10	$29.85	$30.09	$30.09	1,052,023
2020-07-30	$27.38	$30.95	$27.01	$30.81	$30.81	2,361,209
2020-07-29	$24.00	$25.14	$24.00	$24.82	$24.82	676,859
2020-07-28	$24.26	$24.37	$23.65	$23.90	$23.90	347,382
2020-07-27	$23.31	$24.59	$23.19	$24.59	$24.59	498,516
2020-07-24	$23.84	$23.84	$22.91	$23.07	$23.07	265,680
2020-07-23	$24.01	$24.69	$23.83	$24.19	$24.19	261,034
2020-07-22	$23.70	$24.16	$23.52	$24.11	$24.11	202,233
2020-07-21	$24.77	$24.80	$23.63	$23.76	$23.76	263,213
2020-07-20	$23.66	$24.10	$23.53	$24.03	$24.03	131,697
2020-07-17	$23.54	$23.91	$23.33	$23.62	$23.62	230,100
2020-07-16	$22.95	$23.61	$22.87	$23.58	$23.58	209,800
2020-07-15	$23.94	$23.94	$23.17	$23.36	$23.36	392,000
2020-07-14	$22.51	$23.63	$22.35	$23.61	$23.61	293,000
2020-07-13	$23.89	$24.39	$22.80	$22.84	$22.84	486,000
2020-07-10	$23.88	$23.88	$23.35	$23.58	$23.58	208,200
2020-07-09	$23.38	$23.91	$23.09	$23.79	$23.79	376,500
2020-07-08	$22.98	$23.31	$22.69	$23.14	$23.14	222,900
2020-07-07	$23.45	$23.76	$22.86	$22.91	$22.91	273,400
2020-07-06	$23.66	$23.94	$23.47	$23.67	$23.67	189,600
2020-07-02	$23.06	$23.67	$22.84	$23.20	$23.20	222,300
2020-07-01	$22.56	$22.91	$22.19	$22.67	$22.67	324,200
2020-06-30	$22.05	$23.18	$21.29	$22.63	$22.63	480,700
2020-06-29	$22.12	$22.26	$21.61	$21.94	$21.94	335,200
2020-06-26	$22.38	$22.53	$21.70	$21.88	$21.88	1,193,033
2020-06-25	$21.95	$22.59	$21.47	$22.59	$22.59	323,701
2020-06-24	$22.30	$22.30	$21.70	$22.01	$22.01	306,421
2020-06-23	$22.59	$22.59	$22.06	$22.45	$22.45	485,785
2020-06-22	$22.01	$22.32	$21.51	$22.16	$22.16	233,850
2020-06-19	$22.65	$22.89	$21.93	$22.15	$22.15	476,489
2020-06-18	$22.34	$22.68	$22.23	$22.34	$22.34	249,913
2020-06-17	$22.71	$23.13	$22.33	$22.56	$22.56	423,869
2020-06-16	$22.14	$22.62	$21.56	$22.55	$22.55	469,015
2020-06-15	$19.91	$21.38	$19.91	$21.25	$21.25	386,094
2020-06-12	$21.02	$21.55	$20.16	$20.74	$20.74	502,026
2020-06-11	$21.70	$21.91	$20.00	$20.00	$20.00	870,606
2020-06-10	$24.44	$24.58	$22.72	$22.77	$22.77	689,248
2020-06-09	$23.25	$24.82	$22.81	$24.57	$24.57	677,221
2020-06-08	$24.80	$24.80	$23.62	$23.81	$23.81	535,707
2020-06-05	$23.70	$24.86	$23.59	$24.22	$24.22	671,575
2020-06-04	$21.72	$23.18	$21.67	$23.12	$23.12	732,756
2020-06-03	$20.60	$22.01	$20.46	$21.68	$21.68	961,957
2020-06-02	$20.85	$21.00	$20.01	$20.14	$20.14	684,281
2020-06-01	$20.66	$21.17	$20.38	$20.63	$20.63	343,651
2020-05-29	$20.13	$20.83	$20.03	$20.73	$20.73	435,668
2020-05-28	$21.24	$21.34	$20.20	$20.42	$20.42	391,853
2020-05-27	$21.21	$21.24	$19.91	$21.05	$21.05	403,766
2020-05-26	$20.88	$21.43	$20.58	$20.85	$20.85	518,378
2020-05-22	$21.09	$21.15	$20.00	$20.09	$20.09	570,373
2020-05-21	$19.71	$19.93	$19.34	$19.76	$19.76	428,118
2020-05-20	$20.18	$20.28	$19.57	$19.76	$19.76	410,455
2020-05-19	$19.17	$20.24	$19.00	$19.63	$19.63	644,346
2020-05-18	$19.00	$19.42	$18.61	$19.25	$19.25	656,042
2020-05-15	$18.09	$18.75	$17.84	$18.46	$18.46	691,440
2020-05-14	$17.12	$18.60	$16.91	$18.59	$18.59	597,862
2020-05-13	$18.12	$18.51	$16.98	$17.44	$17.44	613,421
2020-05-12	$18.50	$18.57	$17.88	$18.19	$18.19	627,324
2020-05-11	$18.44	$18.78	$18.26	$18.34	$18.34	439,722
2020-05-08	$18.21	$18.68	$18.10	$18.59	$18.59	350,750
2020-05-07	$17.22	$18.09	$17.06	$17.84	$17.84	474,901
2020-05-06	$17.06	$17.48	$16.87	$16.91	$16.91	345,107
2020-05-05	$17.47	$18.00	$16.84	$16.89	$16.89	811,143
2020-05-04	$16.01	$17.37	$16.00	$17.18	$17.18	899,277
2020-05-01	$17.50	$17.88	$16.06	$16.22	$16.22	1,077,001
2020-04-30	$21.21	$21.62	$18.27	$18.39	$18.39	1,534,394
2020-04-29	$16.89	$19.00	$16.89	$18.85	$18.85	1,007,336
2020-04-28	$16.70	$17.22	$16.50	$16.91	$16.91	530,901
2020-04-27	$15.96	$16.66	$15.87	$16.17	$16.17	591,952
2020-04-24	$15.39	$15.87	$14.80	$15.83	$15.83	500,855
2020-04-23	$16.02	$16.08	$15.17	$15.27	$15.27	639,911
2020-04-22	$15.60	$16.30	$15.20	$16.12	$16.12	533,362
2020-04-21	$15.00	$15.49	$14.72	$15.05	$15.05	530,073
2020-04-20	$16.39	$16.75	$15.04	$15.28	$15.28	888,134
2020-04-17	$16.57	$16.92	$16.06	$16.80	$16.80	428,871
2020-04-16	$16.90	$16.97	$15.76	$16.01	$16.01	467,117
2020-04-15	$16.44	$16.66	$15.85	$16.42	$16.42	422,746
2020-04-14	$16.42	$17.33	$16.42	$17.05	$17.05	525,317
2020-04-13	$16.65	$16.69	$15.20	$15.90	$15.90	638,569
2020-04-09	$17.57	$17.86	$16.61	$16.76	$16.76	507,950
2020-04-08	$16.04	$17.06	$15.80	$16.92	$16.92	320,596
2020-04-07	$15.73	$16.32	$14.96	$15.64	$15.64	665,788
2020-04-06	$13.46	$15.18	$13.08	$14.92	$14.92	572,949
2020-04-03	$12.92	$13.26	$12.37	$12.71	$12.71	486,594
2020-04-02	$13.08	$13.47	$12.67	$12.94	$12.94	435,795
2020-04-01	$13.12	$13.82	$12.77	$13.26	$13.26	593,356
2020-03-31	$14.77	$14.78	$13.52	$13.80	$13.80	1,071,395
2020-03-30	$15.39	$15.71	$14.51	$14.66	$14.66	537,030
2020-03-27	$16.25	$16.45	$15.24	$15.25	$15.25	566,296
2020-03-26	$16.24	$17.92	$15.95	$16.95	$16.95	811,524
2020-03-25	$14.83	$16.62	$13.68	$15.95	$15.95	1,094,204
2020-03-24	$14.34	$15.12	$13.71	$14.52	$14.52	881,789
2020-03-23	$12.40	$13.91	$11.79	$13.37	$13.37	735,896
2020-03-20	$14.16	$14.99	$12.40	$12.44	$12.44	745,325
2020-03-19	$13.89	$14.90	$12.57	$13.72	$13.72	1,034,486
2020-03-18	$14.74	$15.08	$13.50	$14.02	$14.02	688,326
2020-03-17	$14.84	$16.33	$13.76	$16.00	$16.00	636,083
2020-03-16	$15.10	$15.78	$14.20	$14.41	$14.41	533,886
2020-03-13	$16.90	$17.18	$15.23	$17.03	$17.03	633,770
2020-03-12	$15.33	$17.30	$15.14	$15.84	$15.84	817,691
2020-03-11	$17.64	$18.15	$16.60	$16.91	$16.91	376,451
2020-03-10	$18.39	$18.99	$17.09	$18.26	$18.26	537,182
2020-03-09	$18.84	$18.87	$17.63	$17.72	$17.72	395,796
2020-03-06	$20.21	$20.71	$19.54	$20.28	$20.28	461,139
2020-03-05	$21.54	$22.08	$20.87	$21.17	$21.17	389,952
2020-03-04	$21.25	$22.16	$20.84	$22.09	$22.09	402,720
2020-03-03	$21.63	$21.83	$20.54	$20.77	$20.77	471,006
2020-03-02	$20.88	$21.58	$19.86	$21.42	$21.42	905,622
2020-02-28	$18.76	$21.04	$18.76	$20.91	$20.91	645,333
2020-02-27	$19.27	$20.56	$18.72	$19.95	$19.95	695,678
2020-02-26	$20.53	$21.30	$20.08	$20.37	$20.37	598,368
2020-02-25	$21.96	$22.33	$20.12	$20.27	$20.27	789,974
2020-02-24	$22.23	$22.72	$21.34	$21.84	$21.84	643,909
2020-02-21	$25.98	$26.05	$23.41	$23.75	$23.75	895,354
2020-02-20	$28.01	$30.00	$24.58	$26.09	$26.09	1,457,368
2020-02-19	$25.57	$26.56	$25.41	$26.23	$26.23	691,598
2020-02-18	$24.97	$26.07	$24.75	$25.21	$25.21	446,771
2020-02-14	$26.51	$26.66	$25.18	$25.31	$25.31	329,485
2020-02-13	$25.90	$26.48	$25.57	$26.20	$26.20	398,116
2020-02-12	$25.40	$26.02	$25.19	$26.02	$26.02	310,598
2020-02-11	$24.58	$25.45	$24.33	$25.13	$25.13	213,081
2020-02-10	$23.47	$24.42	$23.18	$24.42	$24.42	230,048
2020-02-07	$24.42	$24.55	$23.41	$23.62	$23.62	310,656
2020-02-06	$25.17	$25.24	$24.41	$24.69	$24.69	425,274
2020-02-05	$24.93	$25.14	$24.11	$25.13	$25.13	232,214
2020-02-04	$23.82	$24.52	$23.62	$24.43	$24.43	352,736
2020-02-03	$23.09	$23.57	$23.05	$23.22	$23.22	275,755
2020-01-31	$23.70	$23.72	$22.78	$23.01	$23.01	341,608
2020-01-30	$23.68	$24.57	$23.34	$24.00	$24.00	400,311
2020-01-29	$24.26	$24.58	$23.33	$23.47	$23.47	424,239
2020-01-28	$23.73	$24.43	$23.45	$24.26	$24.26	360,247
2020-01-27	$23.50	$23.98	$23.20	$23.39	$23.39	328,177
2020-01-24	$25.69	$25.70	$23.97	$24.40	$24.40	553,693
2020-01-23	$24.99	$25.34	$24.59	$25.33	$25.33	325,858
2020-01-22	$25.51	$25.54	$24.95	$24.98	$24.98	301,098
2020-01-21	$25.06	$25.76	$24.85	$25.31	$25.31	400,958
2020-01-17	$25.32	$25.40	$24.35	$25.00	$25.00	416,445
2020-01-16	$24.60	$25.81	$24.52	$25.10	$25.10	627,541
2020-01-15	$25.24	$25.42	$23.73	$24.31	$24.31	879,807
2020-01-14	$23.15	$25.52	$23.08	$25.42	$25.42	1,316,948
2020-01-13	$21.89	$22.31	$21.81	$22.20	$22.20	300,088
2020-01-10	$22.31	$22.45	$21.57	$21.69	$21.69	328,476
2020-01-09	$22.55	$22.99	$22.16	$22.31	$22.31	336,430
2020-01-08	$22.42	$22.60	$22.18	$22.32	$22.32	383,526
2020-01-07	$21.99	$22.56	$21.95	$22.48	$22.48	403,163
2020-01-06	$22.95	$23.23	$21.53	$21.82	$21.82	614,776
2020-01-03	$22.99	$23.46	$22.68	$23.24	$23.24	669,147
2020-01-02	$23.88	$24.04	$22.92	$23.11	$23.11	589,198
2019-12-31	$23.40	$23.79	$23.28	$23.47	$23.47	320,460
2019-12-30	$23.40	$23.70	$22.53	$23.56	$23.56	340,661
2019-12-27	$23.97	$23.97	$23.30	$23.40	$23.40	261,717
2019-12-26	$24.10	$24.24	$23.66	$23.92	$23.92	324,471
2019-12-24	$24.05	$24.05	$23.62	$23.94	$23.94	200,928
2019-12-23	$23.80	$23.95	$23.30	$23.90	$23.90	423,485
2019-12-20	$23.41	$23.69	$22.84	$23.62	$23.62	2,199,286
2019-12-19	$23.04	$23.37	$22.46	$23.34	$23.34	454,555
2019-12-18	$23.05	$23.08	$22.55	$22.95	$22.95	249,506
2019-12-17	$23.31	$23.31	$22.50	$23.04	$23.04	342,174
2019-12-16	$23.15	$23.56	$22.92	$23.00	$23.00	559,465
2019-12-13	$23.65	$24.05	$22.63	$22.80	$22.80	455,691
2019-12-12	$22.55	$23.74	$22.27	$23.69	$23.69	593,928
2019-12-11	$22.58	$23.10	$22.50	$22.59	$22.59	441,187
2019-12-10	$21.88	$22.57	$21.34	$22.53	$22.53	657,003
2019-12-09	$22.02	$22.26	$21.77	$21.78	$21.78	264,756
2019-12-06	$22.47	$22.80	$22.01	$22.05	$22.05	632,850
2019-12-05	$22.31	$22.58	$21.94	$22.15	$22.15	401,832
2019-12-04	$21.81	$22.19	$21.30	$22.06	$22.06	429,662
2019-12-03	$20.76	$21.76	$20.60	$21.63	$21.63	937,377
2019-12-02	$22.30	$22.30	$21.13	$21.35	$21.35	513,162
2019-11-29	$22.56	$22.70	$22.16	$22.24	$22.24	198,676
2019-11-27	$21.42	$22.60	$21.42	$22.45	$22.45	437,612
2019-11-26	$21.46	$21.81	$21.23	$21.37	$21.37	525,125
2019-11-25	$20.89	$21.67	$20.83	$21.43	$21.43	626,875
2019-11-22	$21.04	$21.09	$20.54	$20.78	$20.78	302,469
2019-11-21	$21.64	$21.64	$20.55	$20.97	$20.97	514,522
2019-11-20	$22.02	$22.35	$21.57	$21.70	$21.70	609,309
2019-11-19	$22.50	$22.72	$22.26	$22.28	$22.28	381,304
2019-11-18	$21.78	$22.69	$21.61	$22.35	$22.35	456,456
2019-11-15	$22.92	$23.29	$22.54	$22.64	$22.64	459,394
2019-11-14	$22.42	$22.84	$22.17	$22.63	$22.63	271,356
2019-11-13	$22.36	$22.95	$22.13	$22.65	$22.65	284,046
2019-11-12	$22.77	$23.25	$22.40	$22.54	$22.54	423,354
2019-11-11	$22.88	$23.14	$22.44	$22.80	$22.80	387,526
2019-11-08	$23.15	$23.30	$22.68	$22.98	$22.98	411,042
2019-11-07	$23.29	$23.80	$23.08	$23.31	$23.31	1,032,889
2019-11-06	$22.71	$23.26	$22.13	$22.87	$22.87	486,288
2019-11-05	$22.60	$23.09	$22.21	$22.97	$22.97	449,560
2019-11-04	$22.16	$23.09	$21.71	$22.66	$22.66	913,731
2019-11-01	$21.54	$22.81	$21.01	$22.13	$22.13	1,513,337
2019-10-31	$19.49	$21.45	$19.20	$21.37	$21.37	2,317,284
2019-10-30	$18.01	$18.17	$17.45	$18.10	$18.10	593,888
2019-10-29	$18.44	$18.54	$17.81	$18.01	$18.01	622,360
2019-10-28	$18.06	$18.68	$18.06	$18.41	$18.41	598,050
2019-10-25	$17.31	$18.19	$17.24	$18.08	$18.08	589,805
2019-10-24	$16.29	$17.56	$16.08	$17.44	$17.44	884,607
2019-10-23	$15.49	$15.66	$15.26	$15.35	$15.35	339,064
2019-10-22	$15.99	$16.05	$15.58	$15.70	$15.70	190,990
2019-10-21	$15.87	$16.23	$15.87	$16.06	$16.06	204,944
2019-10-18	$15.91	$16.02	$15.50	$15.69	$15.69	184,919
2019-10-17	$15.91	$16.37	$15.86	$15.99	$15.99	359,038
2019-10-16	$15.59	$15.96	$15.46	$15.67	$15.67	626,198
2019-10-15	$14.36	$15.69	$14.36	$15.68	$15.68	704,409
2019-10-14	$15.32	$15.38	$14.12	$14.35	$14.35	445,081
2019-10-11	$15.33	$15.78	$15.32	$15.37	$15.37	237,655
2019-10-10	$14.69	$15.11	$14.64	$15.03	$15.03	239,456
2019-10-09	$14.39	$14.78	$14.23	$14.64	$14.64	158,233
2019-10-08	$14.29	$14.40	$13.94	$14.18	$14.18	207,136
2019-10-07	$14.61	$14.84	$14.45	$14.47	$14.47	366,324
2019-10-04	$14.50	$14.76	$14.48	$14.74	$14.74	215,176
2019-10-03	$14.32	$14.61	$14.13	$14.47	$14.47	255,767
2019-10-02	$14.15	$14.44	$14.14	$14.40	$14.40	269,185
2019-10-01	$14.76	$15.22	$14.21	$14.21	$14.21	282,497
2019-09-30	$14.51	$14.80	$14.33	$14.64	$14.64	590,207
2019-09-27	$15.18	$15.44	$14.11	$14.49	$14.49	469,250
2019-09-26	$15.17	$15.78	$15.17	$15.22	$15.22	465,642
2019-09-25	$14.44	$15.40	$14.19	$15.25	$15.25	678,408
2019-09-24	$16.36	$16.61	$15.92	$16.05	$16.05	480,432
2019-09-23	$16.10	$16.40	$15.99	$16.22	$16.22	274,268
2019-09-20	$16.05	$16.20	$15.65	$16.08	$16.08	510,241
2019-09-19	$16.23	$16.34	$15.78	$16.02	$16.02	267,460
2019-09-18	$16.08	$16.48	$15.92	$16.22	$16.22	308,257
2019-09-17	$16.37	$16.56	$16.13	$16.29	$16.29	347,646
2019-09-16	$15.84	$16.67	$15.71	$16.42	$16.42	497,050
2019-09-13	$15.46	$16.20	$15.19	$15.99	$15.99	652,486
2019-09-12	$15.21	$15.64	$15.13	$15.41	$15.41	550,015
2019-09-11	$14.33	$15.13	$14.26	$15.13	$15.13	500,815
2019-09-10	$13.75	$14.30	$13.50	$14.28	$14.28	421,971
2019-09-09	$13.28	$13.90	$13.28	$13.73	$13.73	451,800
2019-09-06	$13.46	$13.46	$12.98	$13.24	$13.24	408,763
2019-09-05	$12.95	$13.57	$12.83	$13.04	$13.04	472,026
2019-09-04	$12.18	$12.67	$12.17	$12.55	$12.55	726,466
2019-09-03	$11.79	$12.05	$11.64	$11.90	$11.90	405,817
2019-08-30	$12.06	$12.12	$11.85	$11.94	$11.94	140,740
2019-08-29	$11.74	$12.03	$11.57	$11.89	$11.89	193,149
2019-08-28	$11.33	$11.71	$11.20	$11.50	$11.50	239,086
2019-08-27	$11.76	$11.77	$11.24	$11.40	$11.40	285,253
2019-08-26	$11.88	$11.94	$11.65	$11.72	$11.72	157,668
2019-08-23	$11.85	$12.11	$11.69	$11.72	$11.72	335,726
2019-08-22	$12.30	$12.30	$11.83	$12.07	$12.07	267,566
2019-08-21	$12.35	$12.36	$12.11	$12.18	$12.18	217,169
2019-08-20	$12.58	$12.58	$12.18	$12.19	$12.19	180,515
2019-08-19	$12.93	$12.99	$12.53	$12.59	$12.59	211,495
2019-08-16	$12.23	$12.57	$12.21	$12.52	$12.52	284,014
2019-08-15	$12.35	$12.41	$12.12	$12.20	$12.20	246,125
2019-08-14	$12.61	$12.70	$12.11	$12.27	$12.27	272,252
2019-08-13	$12.68	$13.27	$12.63	$12.95	$12.95	189,801
2019-08-12	$12.81	$13.00	$12.66	$12.79	$12.79	185,335
2019-08-09	$13.44	$13.47	$12.79	$12.88	$12.88	376,435
2019-08-08	$13.32	$13.80	$13.25	$13.56	$13.56	306,431
2019-08-07	$13.00	$13.33	$12.76	$13.26	$13.26	237,533
2019-08-06	$13.51	$13.80	$12.77	$13.16	$13.16	451,103
2019-08-05	$13.79	$13.85	$13.16	$13.39	$13.39	552,279
2019-08-02	$14.05	$14.39	$13.57	$14.23	$14.23	327,267
2019-08-01	$15.49	$15.54	$14.13	$14.23	$14.23	814,711
2019-07-31	$14.96	$14.98	$14.31	$14.59	$14.59	484,586
2019-07-30	$14.78	$15.23	$14.75	$14.97	$14.97	388,106
2019-07-29	$15.17	$15.17	$14.67	$15.03	$15.03	313,797
2019-07-26	$15.09	$15.37	$14.95	$15.17	$15.17	392,270
2019-07-25	$15.90	$15.94	$15.03	$15.09	$15.09	609,828
2019-07-24	$14.53	$15.91	$14.53	$15.90	$15.90	968,135
2019-07-23	$14.32	$14.59	$14.20	$14.50	$14.50	398,406
2019-07-22	$13.92	$14.86	$13.80	$14.20	$14.20	817,765
2019-07-19	$14.00	$14.11	$13.83	$13.88	$13.88	267,761
2019-07-18	$13.66	$14.07	$13.66	$14.04	$14.04	328,411
2019-07-17	$13.74	$13.86	$13.47	$13.68	$13.68	384,672
2019-07-16	$13.96	$13.96	$13.43	$13.57	$13.57	317,468
2019-07-15	$14.19	$14.23	$13.84	$13.97	$13.97	172,322
2019-07-12	$13.55	$14.19	$13.54	$14.05	$14.05	311,463
2019-07-11	$13.83	$13.93	$13.37	$13.52	$13.52	204,754
2019-07-10	$13.70	$13.97	$13.68	$13.78	$13.78	298,961
2019-07-09	$13.67	$13.91	$13.43	$13.55	$13.55	245,700
2019-07-08	$13.83	$13.87	$13.54	$13.78	$13.78	227,773
2019-07-05	$14.06	$14.10	$13.61	$13.90	$13.90	367,508
2019-07-03	$14.01	$14.25	$13.87	$14.10	$14.10	143,167
2019-07-02	$14.18	$14.18	$13.77	$14.04	$14.04	294,543
2019-07-01	$14.30	$14.45	$13.97	$14.19	$14.19	514,234
2019-06-28	$13.74	$13.97	$13.54	$13.92	$13.92	563,124
2019-06-27	$13.15	$13.61	$13.15	$13.60	$13.60	590,696
2019-06-26	$12.76	$13.30	$12.76	$13.06	$13.06	309,210
2019-06-25	$12.51	$12.87	$12.50	$12.60	$12.60	280,904
2019-06-24	$12.79	$12.80	$12.49	$12.51	$12.51	323,558
2019-06-21	$13.41	$13.43	$12.74	$12.79	$12.79	438,286
2019-06-20	$14.05	$14.12	$13.46	$13.53	$13.53	250,465
2019-06-19	$13.66	$13.84	$13.37	$13.70	$13.70	155,377
2019-06-18	$13.08	$13.63	$12.98	$13.56	$13.56	235,198
2019-06-17	$12.87	$13.16	$12.82	$12.88	$12.88	273,513
2019-06-14	$12.97	$13.13	$12.72	$12.86	$12.86	247,713
2019-06-13	$12.64	$13.28	$12.64	$13.27	$13.27	333,439
2019-06-12	$13.56	$13.56	$12.47	$12.56	$12.56	570,954
2019-06-11	$14.50	$14.54	$13.63	$13.67	$13.67	388,131
2019-06-10	$13.61	$14.33	$13.56	$14.27	$14.27	496,728
2019-06-07	$13.46	$13.61	$13.28	$13.40	$13.40	260,463
2019-06-06	$13.17	$13.40	$13.11	$13.34	$13.34	211,517
2019-06-05	$13.43	$13.43	$12.90	$13.23	$13.23	340,165
2019-06-04	$12.91	$13.27	$12.80	$13.25	$13.25	283,131
2019-06-03	$12.86	$13.09	$12.62	$12.72	$12.72	411,104
2019-05-31	$12.58	$12.94	$12.38	$12.75	$12.75	267,057
2019-05-30	$12.58	$13.00	$12.58	$12.79	$12.79	236,729
2019-05-29	$12.39	$12.67	$12.24	$12.56	$12.56	169,159
2019-05-28	$12.66	$12.77	$12.42	$12.57	$12.57	180,840
2019-05-24	$12.86	$12.97	$12.59	$12.60	$12.60	216,187
2019-05-23	$12.77	$12.86	$12.42	$12.71	$12.71	394,172
2019-05-22	$12.97	$13.25	$12.57	$13.04	$13.04	184,924
2019-05-21	$13.06	$13.29	$12.96	$13.23	$13.23	270,136
2019-05-20	$13.06	$13.21	$12.57	$12.78	$12.78	442,465
2019-05-17	$13.44	$14.00	$13.32	$13.36	$13.36	466,459
2019-05-16	$13.65	$13.92	$13.62	$13.66	$13.66	336,622
2019-05-15	$13.54	$14.01	$13.36	$13.90	$13.90	366,279
2019-05-14	$13.13	$13.70	$13.09	$13.67	$13.67	377,345
2019-05-13	$13.32	$13.37	$12.76	$12.92	$12.92	480,783
2019-05-10	$13.65	$14.09	$13.53	$13.88	$13.88	495,704
2019-05-09	$13.67	$13.80	$13.30	$13.57	$13.57	361,874
2019-05-08	$14.10	$14.44	$13.87	$13.93	$13.93	510,495
2019-05-07	$14.16	$14.34	$13.80	$14.16	$14.16	683,193
2019-05-06	$14.01	$14.60	$13.50	$14.45	$14.45	727,556
2019-05-03	$13.86	$14.82	$13.11	$14.49	$14.49	2,072,989
2019-05-02	$12.24	$12.74	$12.24	$12.57	$12.57	547,249
2019-05-01	$12.08	$12.41	$11.85	$12.24	$12.24	1,199,317
2019-04-30	$12.00	$12.09	$11.80	$11.97	$11.97	245,873
2019-04-29	$12.11	$12.24	$12.01	$12.04	$12.04	272,708
2019-04-26	$11.60	$12.17	$11.57	$12.13	$12.13	253,881
2019-04-25	$12.46	$12.49	$11.83	$11.86	$11.86	384,655
2019-04-24	$12.11	$12.65	$12.11	$12.32	$12.32	356,839
2019-04-23	$12.22	$12.43	$12.09	$12.13	$12.13	303,309
2019-04-22	$12.24	$12.39	$12.05	$12.27	$12.27	183,548
2019-04-18	$12.36	$12.68	$12.18	$12.36	$12.36	295,081
2019-04-17	$12.28	$12.54	$12.17	$12.48	$12.48	401,017
2019-04-16	$11.58	$12.40	$11.58	$12.14	$12.14	455,950
2019-04-15	$11.58	$11.59	$11.23	$11.46	$11.46	204,064
2019-04-12	$11.36	$11.65	$11.30	$11.57	$11.57	205,275
2019-04-11	$11.39	$11.55	$11.15	$11.26	$11.26	229,799
2019-04-10	$11.17	$11.41	$11.02	$11.38	$11.38	368,288
2019-04-09	$11.46	$11.46	$11.16	$11.18	$11.18	261,080
2019-04-08	$11.60	$11.73	$11.50	$11.53	$11.53	232,501
2019-04-05	$11.60	$11.80	$11.55	$11.68	$11.68	210,863
2019-04-04	$11.39	$11.75	$11.36	$11.52	$11.52	222,371
2019-04-03	$10.93	$11.54	$10.92	$11.41	$11.41	444,096
2019-04-02	$10.78	$10.96	$10.66	$10.72	$10.72	786,263
2019-04-01	$10.50	$10.80	$10.50	$10.77	$10.77	351,911
2019-03-29	$10.32	$10.56	$10.29	$10.35	$10.35	639,129
2019-03-28	$10.47	$10.61	$10.14	$10.21	$10.21	531,207
2019-03-27	$10.50	$10.53	$10.29	$10.40	$10.40	404,584
2019-03-26	$10.66	$10.91	$10.38	$10.49	$10.49	390,604
2019-03-25	$10.59	$10.83	$10.33	$10.57	$10.57	780,529
2019-03-22	$11.05	$11.09	$10.62	$10.62	$10.62	801,560
2019-03-21	$10.43	$11.22	$10.38	$11.12	$11.12	583,908
2019-03-20	$10.62	$10.70	$10.34	$10.44	$10.44	286,831
2019-03-19	$10.53	$10.78	$10.50	$10.64	$10.64	342,262
2019-03-18	$10.51	$10.60	$10.25	$10.47	$10.47	330,325
2019-03-15	$10.13	$10.77	$10.00	$10.50	$10.50	1,087,176
2019-03-14	$10.12	$10.50	$9.96	$10.04	$10.04	509,249
2019-03-13	$10.13	$10.22	$9.85	$10.12	$10.12	502,772
2019-03-12	$10.15	$10.49	$9.91	$10.10	$10.10	881,232
2019-03-11	$10.26	$10.60	$10.08	$10.11	$10.11	1,179,962
2019-03-08	$9.70	$9.87	$9.61	$9.64	$9.64	687,500
2019-03-07	$10.38	$10.42	$9.82	$9.85	$9.85	461,443
2019-03-06	$10.68	$10.71	$10.38	$10.42	$10.42	356,080
2019-03-05	$10.83	$10.94	$10.67	$10.68	$10.68	235,018
2019-03-04	$10.72	$11.05	$10.65	$10.85	$10.85	446,200
2019-03-01	$10.74	$10.88	$10.53	$10.63	$10.63	475,585
2019-02-28	$10.89	$10.93	$10.60	$10.65	$10.65	501,678
2019-02-27	$11.45	$11.45	$10.84	$10.91	$10.91	637,376
2019-02-26	$11.62	$11.75	$11.46	$11.51	$11.51	557,528
2019-02-25	$11.56	$12.28	$11.52	$11.69	$11.69	909,858
2019-02-22	$11.00	$11.51	$10.22	$11.47	$11.47	2,767,489
2019-02-21	$12.87	$12.87	$12.45	$12.61	$12.61	584,028
2019-02-20	$12.33	$13.03	$12.33	$12.85	$12.85	745,196
2019-02-19	$12.25	$12.49	$12.10	$12.35	$12.35	590,390
2019-02-15	$12.59	$12.68	$12.36	$12.50	$12.50	585,127
2019-02-14	$12.64	$12.84	$12.55	$12.56	$12.56	420,697
2019-02-13	$12.61	$12.75	$12.42	$12.61	$12.61	479,855
2019-02-12	$12.66	$12.91	$12.51	$12.61	$12.61	478,672
2019-02-11	$12.51	$12.60	$12.30	$12.51	$12.51	280,358
2019-02-08	$12.23	$12.51	$12.12	$12.46	$12.46	385,235
2019-02-07	$12.60	$12.60	$12.12	$12.42	$12.42	476,456
2019-02-06	$12.81	$13.12	$12.63	$12.79	$12.79	830,915
2019-02-05	$12.37	$12.79	$12.33	$12.74	$12.74	593,126
2019-02-04	$12.32	$12.47	$12.03	$12.45	$12.45	698,528
2019-02-01	$11.86	$12.35	$11.86	$12.32	$12.32	779,257
2019-01-31	$11.74	$12.05	$11.48	$11.86	$11.86	818,637
2019-01-30	$11.23	$11.78	$11.02	$11.69	$11.69	900,298
2019-01-29	$11.30	$11.35	$10.79	$11.01	$11.01	710,757
2019-01-28	$10.90	$11.33	$10.80	$11.18	$11.18	1,065,206
2019-01-25	$10.05	$11.00	$10.05	$11.00	$11.00	1,076,612
2019-01-24	$9.60	$10.20	$9.56	$9.91	$9.91	812,785
2019-01-23	$9.40	$9.51	$9.07	$9.17	$9.17	457,906
2019-01-22	$9.63	$9.68	$9.25	$9.33	$9.33	406,224
2019-01-18	$9.49	$9.82	$9.41	$9.73	$9.73	363,677
2019-01-17	$9.13	$9.45	$9.08	$9.43	$9.43	318,650
2019-01-16	$9.10	$9.72	$9.05	$9.20	$9.20	720,678
2019-01-15	$9.05	$9.15	$8.86	$9.05	$9.05	301,165
2019-01-14	$9.18	$9.30	$8.97	$9.04	$9.04	283,183
2019-01-11	$9.37	$9.43	$9.24	$9.30	$9.30	332,017
2019-01-10	$9.33	$9.55	$9.16	$9.43	$9.43	378,066
2019-01-09	$9.26	$9.44	$9.08	$9.39	$9.39	819,165
2019-01-08	$9.46	$9.46	$8.83	$9.20	$9.20	673,175
2019-01-07	$9.04	$9.44	$8.91	$9.36	$9.36	711,372
2019-01-04	$8.54	$9.05	$8.44	$9.00	$9.00	1,047,622
2019-01-03	$8.47	$8.61	$8.10	$8.36	$8.36	623,248
2019-01-02	$8.32	$8.93	$8.32	$8.68	$8.68	508,059
2018-12-31	$8.30	$8.49	$7.93	$8.47	$8.47	757,849
2018-12-28	$8.19	$8.50	$8.07	$8.21	$8.21	750,228
2018-12-27	$7.63	$8.19	$7.62	$8.10	$8.10	818,078
2018-12-26	$7.19	$7.80	$6.94	$7.75	$7.75	1,252,937
2018-12-24	$7.30	$7.44	$6.97	$7.13	$7.13	1,127,645
2018-12-21	$7.63	$7.80	$7.33	$7.37	$7.37	2,162,866
2018-12-20	$7.66	$7.92	$7.51	$7.55	$7.55	643,572
2018-12-19	$7.92	$8.22	$7.57	$7.65	$7.65	674,066
2018-12-18	$8.29	$8.50	$7.94	$8.00	$8.00	862,949
2018-12-17	$8.05	$8.47	$8.04	$8.15	$8.15	753,667
2018-12-14	$8.23	$8.45	$8.05	$8.05	$8.05	603,846
2018-12-13	$8.54	$8.66	$8.25	$8.31	$8.31	811,648
2018-12-12	$8.53	$8.75	$8.43	$8.49	$8.49	338,204
2018-12-11	$8.68	$8.79	$8.16	$8.35	$8.35	593,637
2018-12-10	$8.86	$8.99	$8.47	$8.50	$8.50	409,516
2018-12-07	$9.24	$9.43	$8.84	$8.85	$8.85	459,959
2018-12-06	$9.01	$9.23	$8.97	$9.22	$9.22	528,093
2018-12-04	$9.66	$9.68	$9.29	$9.30	$9.30	439,250
2018-12-03	$9.76	$9.93	$9.52	$9.75	$9.75	784,319
2018-11-30	$9.46	$9.47	$9.20	$9.40	$9.40	459,053
2018-11-29	$9.61	$9.68	$9.34	$9.47	$9.47	398,615
2018-11-28	$9.27	$9.70	$9.07	$9.68	$9.68	716,430
2018-11-27	$8.80	$9.23	$8.72	$9.12	$9.12	582,313
2018-11-26	$8.92	$9.06	$8.45	$8.85	$8.85	896,938
2018-11-23	$8.82	$8.94	$8.75	$8.75	$8.75	395,970
2018-11-21	$9.24	$9.24	$8.89	$8.91	$8.91	364,560
2018-11-20	$8.81	$9.28	$8.81	$9.06	$9.06	560,345
2018-11-19	$9.28	$9.37	$8.97	$9.05	$9.05	684,692
2018-11-16	$8.74	$9.35	$8.68	$9.31	$9.31	761,589
2018-11-15	$8.74	$9.14	$8.64	$9.07	$9.07	754,968
2018-11-14	$8.95	$9.13	$8.57	$8.73	$8.73	751,374
2018-11-13	$8.85	$9.23	$8.70	$8.80	$8.80	1,018,568
2018-11-12	$9.31	$9.38	$8.76	$8.78	$8.78	1,054,096
2018-11-09	$9.90	$9.90	$9.17	$9.49	$9.49	1,194,238
2018-11-08	$10.11	$10.57	$9.92	$9.98	$9.98	1,170,195
2018-11-07	$11.05	$11.80	$10.14	$10.30	$10.30	2,306,276
2018-11-06	$11.37	$11.61	$11.05	$11.52	$11.52	756,666
2018-11-05	$11.51	$11.55	$11.12	$11.40	$11.40	668,465
2018-11-02	$11.30	$11.64	$11.06	$11.52	$11.52	646,856
2018-11-01	$10.61	$11.48	$10.61	$11.42	$11.42	648,537
2018-10-31	$10.35	$10.64	$10.06	$10.52	$10.52	601,585
2018-10-30	$9.67	$10.18	$9.66	$10.17	$10.17	633,878
2018-10-29	$10.23	$10.35	$9.53	$9.67	$9.67	716,147
2018-10-26	$9.84	$10.33	$9.69	$10.01	$10.01	598,907
2018-10-25	$10.00	$10.19	$9.85	$10.07	$10.07	601,072
2018-10-24	$10.07	$10.29	$9.89	$9.90	$9.90	867,278
2018-10-23	$10.03	$10.41	$10.02	$10.28	$10.28	922,302
2018-10-22	$11.11	$11.21	$10.42	$10.45	$10.45	580,530
2018-10-19	$11.61	$11.73	$11.05	$11.05	$11.05	442,849
2018-10-18	$11.73	$11.80	$11.36	$11.60	$11.60	611,042
2018-10-17	$11.45	$12.59	$11.35	$11.76	$11.76	1,226,235
2018-10-16	$10.98	$11.10	$10.73	$11.06	$11.06	741,941
2018-10-15	$10.95	$11.14	$10.70	$10.84	$10.84	571,583
2018-10-12	$11.42	$11.45	$10.86	$11.00	$11.00	505,764
2018-10-11	$11.15	$11.44	$10.97	$11.06	$11.06	443,141
2018-10-10	$11.27	$11.67	$11.06	$11.20	$11.20	702,802
2018-10-09	$11.88	$12.00	$11.36	$11.45	$11.45	501,364
2018-10-08	$11.97	$12.23	$11.74	$11.93	$11.93	452,422
2018-10-05	$12.38	$12.40	$11.92	$12.10	$12.10	677,946
2018-10-04	$12.62	$12.76	$12.20	$12.39	$12.39	504,044
2018-10-03	$12.50	$13.00	$12.31	$12.75	$12.75	501,623
2018-10-02	$12.39	$12.87	$12.32	$12.43	$12.43	536,558
2018-10-01	$12.63	$12.81	$12.33	$12.40	$12.40	408,939
2018-09-28	$12.43	$12.73	$12.30	$12.55	$12.55	462,061
2018-09-27	$12.67	$12.83	$12.28	$12.47	$12.47	616,100
2018-09-26	$12.52	$12.97	$12.48	$12.62	$12.62	611,565
2018-09-25	$13.64	$13.75	$12.55	$12.57	$12.57	1,118,680
2018-09-24	$13.60	$13.72	$13.49	$13.68	$13.68	406,895
2018-09-21	$13.48	$13.75	$13.42	$13.66	$13.66	727,859
2018-09-20	$13.29	$13.55	$13.13	$13.49	$13.49	523,935
2018-09-19	$13.50	$13.77	$13.40	$13.42	$13.42	358,169
2018-09-18	$13.49	$13.65	$13.30	$13.55	$13.55	555,373
2018-09-17	$13.64	$13.76	$13.52	$13.60	$13.60	403,719
2018-09-14	$13.69	$13.88	$13.61	$13.69	$13.69	324,697
2018-09-13	$13.72	$13.98	$13.38	$13.64	$13.64	561,840
2018-09-12	$13.36	$13.53	$13.01	$13.45	$13.45	605,449
2018-09-11	$13.77	$13.86	$13.44	$13.59	$13.59	587,441
2018-09-10	$14.11	$14.11	$13.55	$13.90	$13.90	656,426
2018-09-07	$13.80	$14.15	$13.65	$13.95	$13.95	726,084
2018-09-06	$15.05	$15.08	$13.61	$13.85	$13.85	1,104,470
2018-09-05	$14.72	$15.13	$14.50	$15.05	$15.05	714,181
2018-09-04	$15.11	$15.11	$14.52	$14.76	$14.76	571,484
2018-08-31	$15.55	$15.79	$15.18	$15.26	$15.26	502,232
2018-08-30	$15.53	$15.63	$15.27	$15.60	$15.60	1,306,337
2018-08-29	$15.18	$15.65	$14.85	$15.63	$15.63	1,336,605
2018-08-28	$14.64	$15.53	$14.43	$15.19	$15.19	1,490,984
2018-08-27	$14.11	$14.65	$14.00	$14.60	$14.60	709,148
2018-08-24	$14.10	$14.21	$13.98	$14.03	$14.03	413,907
2018-08-23	$14.03	$14.10	$13.82	$13.99	$13.99	324,611
2018-08-22	$13.96	$14.13	$13.83	$14.05	$14.05	450,618
2018-08-21	$14.05	$14.43	$13.89	$13.92	$13.92	714,639
2018-08-20	$13.75	$14.09	$13.50	$14.05	$14.05	691,446
2018-08-17	$13.05	$13.82	$12.75	$13.68	$13.68	1,483,168
2018-08-16	$13.46	$13.47	$13.18	$13.21	$13.21	749,222
2018-08-15	$13.61	$13.65	$13.15	$13.24	$13.24	537,985
2018-08-14	$13.86	$13.92	$13.62	$13.71	$13.71	463,153
2018-08-13	$13.98	$14.04	$13.69	$13.75	$13.75	526,887
2018-08-10	$14.07	$14.13	$13.78	$13.92	$13.92	528,070
2018-08-09	$14.70	$14.70	$14.15	$14.25	$14.25	554,457
2018-08-08	$14.51	$14.82	$14.40	$14.75	$14.75	563,283
2018-08-07	$14.69	$14.89	$14.34	$14.45	$14.45	544,626
2018-08-06	$14.71	$14.92	$14.44	$14.70	$14.70	636,156
2018-08-03	$14.31	$14.76	$14.20	$14.76	$14.76	811,683
2018-08-02	$13.94	$14.24	$13.80	$14.20	$14.20	882,860
2018-08-01	$13.50	$14.15	$13.36	$14.10	$14.10	964,765
2018-07-31	$13.25	$13.59	$13.12	$13.42	$13.42	1,471,267
2018-07-30	$14.39	$14.47	$13.25	$13.33	$13.33	2,279,411
2018-07-27	$15.00	$15.42	$14.30	$14.48	$14.48	2,913,023
2018-07-26	$14.61	$15.13	$14.58	$14.85	$14.85	1,473,323
2018-07-25	$15.58	$15.70	$14.74	$14.76	$14.76	2,399,921
2018-07-24	$16.04	$16.34	$15.62	$15.65	$15.65	1,053,047
2018-07-23	$15.83	$15.97	$15.34	$15.93	$15.93	1,133,012
2018-07-20	$15.93	$16.09	$15.82	$15.93	$15.93	779,222
2018-07-19	$16.18	$16.23	$15.86	$16.04	$16.04	1,476,016
2018-07-18	$16.43	$16.47	$16.00	$16.22	$16.22	945,619
2018-07-17	$16.00	$16.34	$15.85	$16.16	$16.16	1,572,506
2018-07-16	$16.07	$16.41	$15.92	$16.07	$16.07	670,112
2018-07-13	$16.23	$16.60	$16.09	$16.10	$16.10	606,038
2018-07-12	$16.16	$16.69	$16.08	$16.17	$16.17	928,606
2018-07-11	$16.60	$16.83	$16.04	$16.05	$16.05	1,167,253
2018-07-10	$16.90	$17.35	$16.71	$17.08	$17.08	760,280
2018-07-09	$16.50	$16.86	$16.21	$16.84	$16.84	734,565
2018-07-06	$16.01	$16.49	$15.86	$16.38	$16.38	623,638
2018-07-05	$15.84	$16.17	$15.65	$16.05	$16.05	733,113
2018-07-03	$16.35	$16.61	$15.61	$15.64	$15.64	752,723
2018-07-02	$16.15	$16.38	$15.97	$16.35	$16.35	810,121
2018-06-29	$16.19	$16.78	$16.11	$16.60	$16.60	630,895
2018-06-28	$15.88	$16.09	$15.64	$15.99	$15.99	865,632
2018-06-27	$16.47	$16.48	$15.80	$15.96	$15.96	929,845
2018-06-26	$16.18	$16.52	$16.10	$16.34	$16.34	630,394
2018-06-25	$17.00	$17.00	$16.10	$16.14	$16.14	989,814
2018-06-22	$17.24	$17.34	$16.81	$17.16	$17.16	2,104,614
2018-06-21	$17.35	$17.61	$17.03	$17.08	$17.08	767,070
2018-06-20	$17.30	$17.40	$16.88	$17.19	$17.19	1,079,277
2018-06-19	$16.84	$17.34	$16.77	$17.13	$17.13	916,848
2018-06-18	$16.41	$17.33	$16.41	$17.19	$17.19	1,688,180
2018-06-15	$17.04	$17.08	$16.67	$16.73	$16.73	1,674,216
2018-06-14	$17.79	$17.79	$17.15	$17.23	$17.23	1,016,469
2018-06-13	$17.35	$17.83	$17.35	$17.37	$17.37	654,436
2018-06-12	$17.46	$17.65	$17.21	$17.35	$17.35	637,458
2018-06-11	$17.76	$18.00	$17.25	$17.37	$17.37	760,257
2018-06-08	$17.66	$17.89	$17.38	$17.73	$17.73	851,546
2018-06-07	$18.37	$18.38	$17.10	$17.87	$17.87	1,780,725
2018-06-06	$19.00	$19.09	$18.43	$18.76	$18.76	614,419
2018-06-05	$18.40	$19.05	$18.39	$19.04	$19.04	786,098
2018-06-04	$18.75	$18.87	$18.27	$18.33	$18.33	702,203
2018-06-01	$17.85	$18.70	$17.85	$18.67	$18.67	889,907
2018-05-31	$17.80	$18.12	$17.61	$17.62	$17.62	646,970
2018-05-30	$17.80	$18.34	$17.47	$17.75	$17.75	1,630,083
2018-05-29	$17.38	$17.84	$17.23	$17.71	$17.71	874,851
2018-05-25	$16.73	$17.47	$16.51	$17.44	$17.44	624,912
2018-05-24	$16.84	$16.99	$16.69	$16.87	$16.87	578,469
2018-05-23	$16.65	$17.03	$16.53	$16.84	$16.84	637,387
2018-05-22	$16.69	$17.12	$16.58	$16.77	$16.77	527,152
2018-05-21	$16.80	$17.01	$16.36	$16.57	$16.57	733,290
2018-05-18	$17.08	$17.17	$16.45	$16.48	$16.48	1,767,934
2018-05-17	$18.04	$18.13	$17.47	$17.56	$17.56	815,416
2018-05-16	$17.85	$18.25	$17.76	$18.10	$18.10	448,703
2018-05-15	$18.14	$18.16	$17.52	$17.80	$17.80	680,785
2018-05-14	$18.02	$18.52	$18.02	$18.17	$18.17	536,460
2018-05-11	$18.02	$18.02	$17.59	$17.82	$17.82	576,447
2018-05-10	$18.19	$18.21	$17.95	$18.07	$18.07	604,990
2018-05-09	$17.49	$18.17	$17.46	$18.06	$18.06	931,766
2018-05-08	$17.67	$17.80	$17.16	$17.33	$17.33	760,268
2018-05-07	$17.65	$18.04	$17.56	$17.75	$17.75	538,422
2018-05-04	$17.05	$17.76	$16.94	$17.58	$17.58	1,060,451
2018-05-03	$17.35	$17.49	$16.91	$17.17	$17.17	770,693
2018-05-02	$17.67	$17.96	$17.38	$17.43	$17.43	734,280
2018-05-01	$17.42	$17.69	$17.02	$17.64	$17.64	816,528
2018-04-30	$17.44	$17.96	$17.24	$17.51	$17.51	1,083,988
2018-04-27	$18.83	$18.90	$17.23	$17.45	$17.45	1,685,691
2018-04-26	$17.70	$19.00	$17.56	$18.64	$18.64	2,810,386
2018-04-25	$15.92	$16.11	$15.36	$15.83	$15.83	1,630,799
2018-04-24	$16.72	$16.86	$15.77	$15.94	$15.94	1,776,407
2018-04-23	$17.00	$17.22	$16.54	$16.62	$16.62	1,051,217
2018-04-20	$16.55	$17.21	$16.55	$16.98	$16.98	881,567
2018-04-19	$17.80	$18.05	$16.46	$16.62	$16.62	1,841,895
2018-04-18	$18.97	$18.97	$17.91	$18.01	$18.01	1,434,716
2018-04-17	$19.10	$19.59	$19.09	$19.32	$19.32	515,609
2018-04-16	$18.82	$19.11	$18.51	$18.96	$18.96	343,168
2018-04-13	$18.89	$19.04	$18.34	$18.74	$18.74	547,886
2018-04-12	$18.67	$18.89	$18.49	$18.74	$18.74	461,899
2018-04-11	$18.08	$18.73	$18.08	$18.50	$18.50	455,630
2018-04-10	$18.19	$18.61	$17.90	$18.28	$18.28	792,356
2018-04-09	$17.79	$18.68	$17.71	$17.72	$17.72	785,951
2018-04-06	$17.84	$18.45	$17.75	$17.99	$17.99	723,952
2018-04-05	$18.48	$18.80	$17.78	$18.00	$18.00	1,078,863
2018-04-04	$17.94	$18.53	$16.86	$18.36	$18.36	1,092,929
2018-04-03	$18.20	$18.56	$17.99	$18.51	$18.51	872,766
2018-04-02	$19.04	$19.14	$17.98	$18.16	$18.16	993,308
2018-03-29	$18.28	$19.36	$18.23	$19.25	$19.25	1,332,685
2018-03-28	$18.75	$19.17	$18.15	$18.20	$18.20	1,090,335
2018-03-27	$20.50	$20.50	$18.60	$18.80	$18.80	749,903
2018-03-26	$19.49	$20.47	$19.20	$20.45	$20.45	863,564
2018-03-23	$19.85	$20.18	$19.01	$19.07	$19.07	734,558
2018-03-22	$20.42	$20.85	$19.70	$19.81	$19.81	801,347
2018-03-21	$20.38	$21.43	$20.29	$20.83	$20.83	664,872
2018-03-20	$20.19	$20.57	$20.13	$20.34	$20.34	430,340
2018-03-19	$20.49	$20.60	$19.69	$20.14	$20.14	894,437
2018-03-16	$20.75	$20.92	$20.45	$20.66	$20.66	1,294,943
2018-03-15	$20.96	$21.22	$20.58	$20.81	$20.81	524,583
2018-03-14	$20.99	$21.40	$20.55	$20.90	$20.90	932,348
2018-03-13	$21.54	$21.95	$20.70	$20.79	$20.79	759,431
2018-03-12	$21.35	$21.72	$21.03	$21.24	$21.24	837,417
2018-03-09	$20.44	$21.33	$20.16	$21.26	$21.26	795,164
2018-03-08	$20.38	$20.73	$20.01	$20.14	$20.14	457,174
2018-03-07	$20.42	$20.99	$20.15	$20.31	$20.31	1,075,416
2018-03-06	$19.77	$20.74	$19.65	$20.69	$20.69	1,401,535
2018-03-05	$19.67	$20.04	$19.28	$19.71	$19.71	970,184
2018-03-02	$19.08	$19.90	$18.77	$19.83	$19.83	836,715
2018-03-01	$19.40	$19.88	$19.00	$19.45	$19.45	1,049,427
2018-02-28	$19.40	$19.77	$19.15	$19.26	$19.26	885,822
2018-02-27	$19.63	$19.89	$19.07	$19.41	$19.41	1,447,134
2018-02-26	$19.53	$19.94	$19.18	$19.73	$19.73	1,384,306
2018-02-23	$18.77	$19.60	$18.77	$19.55	$19.55	1,281,974
2018-02-22	$18.60	$19.08	$17.75	$18.67	$18.67	4,149,769
2018-02-21	$20.30	$20.33	$19.69	$19.96	$19.96	1,588,562
2018-02-20	$19.12	$20.60	$19.02	$20.36	$20.36	2,331,044
2018-02-16	$19.01	$19.45	$18.89	$19.19	$19.19	889,969
2018-02-15	$18.91	$19.35	$18.23	$19.08	$19.08	1,116,644
2018-02-14	$17.41	$18.80	$17.26	$18.74	$18.74	1,167,005
2018-02-13	$18.07	$18.26	$17.26	$17.62	$17.62	1,071,364
2018-02-12	$17.33	$18.37	$17.30	$18.07	$18.07	1,870,635
2018-02-09	$17.59	$18.13	$16.29	$17.13	$17.13	2,391,841
2018-02-08	$19.04	$19.36	$17.18	$17.24	$17.24	2,635,307
2018-02-07	$19.38	$19.79	$18.97	$19.06	$19.06	1,245,666
2018-02-06	$19.00	$20.03	$18.75	$19.65	$19.65	1,652,187
2018-02-05	$19.65	$20.54	$19.17	$19.45	$19.45	1,496,037
2018-02-02	$21.00	$21.05	$19.95	$20.19	$20.19	1,725,255
2018-02-01	$21.50	$22.29	$21.13	$21.21	$21.21	1,300,165
2018-01-31	$21.83	$22.65	$21.53	$21.69	$21.69	5,379,411
2018-01-30	$20.50	$22.36	$20.34	$22.03	$22.03	1,701,886
2018-01-29	$23.97	$24.11	$22.57	$23.04	$23.04	1,118,221
2018-01-26	$23.81	$24.42	$23.71	$24.27	$24.27	698,150
2018-01-25	$24.77	$25.30	$23.55	$23.68	$23.68	1,582,569
2018-01-24	$25.39	$25.46	$23.17	$24.09	$24.09	1,700,284
2018-01-23	$25.48	$25.64	$24.75	$25.35	$25.35	1,491,773
2018-01-22	$26.64	$26.79	$25.42	$25.57	$25.57	1,262,651
2018-01-19	$27.00	$27.20	$26.03	$26.67	$26.67	1,658,901
2018-01-18	$25.05	$27.02	$24.63	$26.88	$26.88	3,622,168
2018-01-17	$24.02	$25.17	$23.90	$24.98	$24.98	1,202,685
2018-01-16	$23.75	$24.26	$23.22	$23.66	$23.66	1,127,574
2018-01-12	$22.86	$23.55	$22.75	$23.22	$23.22	827,901
2018-01-11	$22.48	$22.89	$22.18	$22.75	$22.75	827,043
2018-01-10	$22.32	$22.50	$21.41	$22.40	$22.40	933,897
2018-01-09	$22.99	$23.17	$22.08	$22.54	$22.54	956,220
2018-01-08	$23.45	$23.48	$22.79	$22.81	$22.81	846,551
2018-01-05	$23.65	$23.73	$23.05	$23.44	$23.44	810,351
2018-01-04	$24.24	$24.57	$23.42	$23.63	$23.63	1,299,391
2018-01-03	$23.80	$24.15	$23.30	$23.94	$23.94	1,513,592
2018-01-02	$23.21	$23.97	$23.02	$23.69	$23.69	7,137,901
2017-12-29	$22.69	$24.19	$22.54	$23.09	$23.09	4,457,093
2017-12-28	$21.41	$21.70	$21.01	$21.15	$21.15	461,287
2017-12-27	$21.11	$21.66	$20.90	$21.36	$21.36	656,740
2017-12-26	$21.55	$21.83	$20.86	$21.14	$21.14	757,496
2017-12-22	$21.88	$22.36	$21.40	$21.91	$21.91	505,885
2017-12-21	$22.56	$22.67	$21.70	$21.87	$21.87	595,943
2017-12-20	$22.81	$23.10	$22.18	$22.48	$22.48	1,041,102
2017-12-19	$22.24	$22.59	$22.07	$22.40	$22.40	546,421
2017-12-18	$22.34	$22.48	$21.95	$22.28	$22.28	643,653
2017-12-15	$21.31	$22.20	$21.14	$21.86	$21.86	953,110
2017-12-14	$20.79	$21.47	$20.69	$21.23	$21.23	610,070
2017-12-13	$20.35	$21.43	$20.21	$20.77	$20.77	837,203
2017-12-12	$20.98	$21.00	$19.88	$20.22	$20.22	1,215,000
2017-12-11	$21.05	$21.39	$20.44	$21.06	$21.06	859,335
2017-12-08	$21.47	$21.79	$20.79	$21.06	$21.06	1,120,581
2017-12-07	$20.90	$21.21	$20.60	$21.16	$21.16	1,093,160
2017-12-06	$20.63	$20.91	$20.25	$20.65	$20.65	1,016,647
2017-12-05	$20.63	$21.98	$20.15	$20.90	$20.90	1,070,428
2017-12-04	$22.24	$22.72	$20.30	$20.67	$20.67	2,381,553
2017-12-01	$20.89	$21.12	$18.86	$20.41	$20.41	1,893,845
2017-11-30	$21.55	$21.81	$20.68	$20.98	$20.98	1,544,539
2017-11-29	$24.02	$24.16	$20.78	$21.21	$21.21	2,719,968
2017-11-28	$24.36	$24.54	$23.83	$24.08	$24.08	804,688
2017-11-27	$24.20	$24.42	$23.49	$24.26	$24.26	922,155
2017-11-24	$24.50	$25.13	$24.40	$24.78	$24.78	412,053
2017-11-22	$26.45	$26.48	$24.13	$24.28	$24.28	1,712,628
2017-11-21	$25.30	$26.21	$25.17	$26.19	$26.19	1,208,168
2017-11-20	$24.17	$25.29	$24.10	$25.01	$25.01	881,523
2017-11-17	$25.02	$25.21	$24.26	$24.29	$24.29	976,484
2017-11-16	$23.98	$24.98	$23.92	$24.58	$24.58	729,141
2017-11-15	$23.58	$23.76	$23.01	$23.75	$23.75	784,815
2017-11-14	$24.41	$24.77	$23.58	$23.96	$23.96	795,245
2017-11-13	$23.20	$24.34	$23.01	$24.33	$24.33	1,015,189
2017-11-10	$24.21	$24.67	$23.40	$23.48	$23.48	1,083,910
2017-11-09	$23.65	$24.24	$22.67	$24.21	$24.21	1,367,317
2017-11-08	$24.02	$24.15	$23.35	$24.06	$24.06	1,019,462
2017-11-07	$25.05	$25.30	$23.89	$24.00	$24.00	1,302,818
2017-11-06	$24.46	$25.17	$24.27	$25.11	$25.11	1,332,495
2017-11-03	$24.77	$25.18	$24.11	$24.45	$24.45	1,046,961
2017-11-02	$24.24	$24.69	$23.76	$24.56	$24.56	1,122,275
2017-11-01	$25.70	$25.93	$23.57	$24.39	$24.39	2,402,758
2017-10-31	$24.31	$25.72	$24.11	$25.52	$25.52	2,189,585
2017-10-30	$24.02	$24.60	$23.19	$24.27	$24.27	2,188,397
2017-10-27	$26.23	$26.33	$23.93	$24.28	$24.28	3,427,251
2017-10-26	$28.64	$29.04	$24.89	$25.82	$25.82	6,864,690
2017-10-25	$33.06	$33.28	$31.26	$32.69	$32.69	1,622,473
2017-10-24	$33.27	$33.93	$33.10	$33.34	$33.34	949,152
2017-10-23	$33.02	$33.39	$32.25	$33.01	$33.01	1,010,680
2017-10-20	$34.08	$34.31	$32.37	$32.98	$32.98	1,057,214
2017-10-19	$33.95	$33.99	$31.02	$33.74	$33.74	1,726,248
2017-10-18	$34.23	$34.59	$33.25	$34.51	$34.51	1,105,334
2017-10-17	$33.47	$34.12	$33.45	$33.97	$33.97	805,631
2017-10-16	$33.86	$33.96	$32.85	$33.71	$33.71	1,223,665
2017-10-13	$32.75	$33.90	$32.51	$33.60	$33.60	1,419,659
2017-10-12	$31.85	$32.65	$31.55	$32.32	$32.32	943,463
2017-10-11	$30.88	$31.98	$30.75	$31.77	$31.77	779,411
2017-10-10	$31.17	$31.24	$30.08	$31.16	$31.16	865,408
2017-10-09	$30.66	$31.23	$30.40	$30.81	$30.81	951,515
2017-10-06	$29.79	$30.95	$29.50	$30.40	$30.40	1,014,621
2017-10-05	$30.79	$30.79	$29.46	$29.97	$29.97	1,164,216
2017-10-04	$30.55	$30.90	$30.06	$30.66	$30.66	828,144
2017-10-03	$31.59	$32.18	$29.78	$30.73	$30.73	1,564,466
2017-10-02	$31.18	$32.32	$31.05	$31.57	$31.57	1,421,174
2017-09-29	$30.47	$30.92	$29.75	$30.62	$30.62	1,311,043
2017-09-28	$29.04	$30.60	$29.01	$30.32	$30.32	1,679,216
2017-09-27	$27.08	$29.83	$26.94	$29.03	$29.03	2,281,126
2017-09-26	$27.45	$27.75	$26.71	$26.86	$26.86	955,586
2017-09-25	$28.35	$28.51	$26.64	$27.01	$27.01	1,637,718
2017-09-22	$26.96	$28.28	$26.75	$28.21	$28.21	1,051,600
2017-09-21	$27.64	$27.64	$26.57	$27.24	$27.24	1,123,364
2017-09-20	$28.39	$28.39	$27.15	$27.63	$27.63	1,276,145
2017-09-19	$28.28	$28.86	$27.59	$28.31	$28.31	1,658,963
2017-09-18	$27.74	$28.77	$27.25	$27.79	$27.79	2,826,787
2017-09-15	$25.97	$26.98	$25.65	$26.96	$26.96	2,147,249
2017-09-14	$24.50	$26.20	$24.32	$25.95	$25.95	1,661,286
2017-09-13	$23.89	$24.90	$23.53	$24.60	$24.60	1,129,449
2017-09-12	$24.43	$24.52	$23.37	$24.00	$24.00	945,249
2017-09-11	$22.90	$24.38	$22.70	$24.15	$24.15	1,567,381
2017-09-08	$23.49	$23.53	$22.20	$22.31	$22.31	637,645
2017-09-07	$23.28	$23.66	$22.88	$23.60	$23.60	676,113
2017-09-06	$22.93	$23.36	$22.62	$23.24	$23.24	1,048,804
2017-09-05	$23.09	$23.29	$21.95	$22.77	$22.77	1,045,187
2017-09-01	$23.02	$23.59	$22.66	$23.49	$23.49	1,040,948
2017-08-31	$24.59	$24.71	$22.93	$23.07	$23.07	1,323,427
2017-08-30	$23.45	$24.40	$23.40	$24.39	$24.39	1,115,189
2017-08-29	$22.17	$23.34	$21.81	$23.33	$23.33	931,890
2017-08-28	$22.34	$22.83	$22.13	$22.69	$22.69	476,727
2017-08-25	$22.65	$22.72	$21.96	$22.33	$22.33	616,654
2017-08-24	$22.89	$23.06	$22.24	$22.48	$22.48	638,262
2017-08-23	$22.66	$23.01	$22.36	$22.66	$22.66	543,125
2017-08-22	$22.55	$23.15	$22.50	$23.08	$23.08	571,619
2017-08-21	$23.14	$23.35	$22.06	$22.38	$22.38	693,408
2017-08-18	$23.01	$23.53	$22.77	$23.25	$23.25	1,103,208
2017-08-17	$23.48	$23.48	$22.58	$22.69	$22.69	898,894
2017-08-16	$23.34	$23.77	$23.02	$23.69	$23.69	707,302
2017-08-15	$23.27	$23.63	$22.92	$23.11	$23.11	760,143
2017-08-14	$22.70	$23.24	$22.41	$23.21	$23.21	1,047,669
2017-08-11	$20.92	$22.15	$20.85	$22.08	$22.08	1,009,204
2017-08-10	$21.84	$22.34	$20.83	$20.87	$20.87	1,053,057
2017-08-09	$21.63	$22.33	$21.01	$22.10	$22.10	902,507
2017-08-08	$22.00	$22.30	$21.53	$21.81	$21.81	1,133,645
2017-08-07	$20.90	$22.12	$20.90	$22.00	$22.00	1,219,883
2017-08-04	$21.16	$21.53	$20.65	$20.88	$20.88	962,172
2017-08-03	$21.39	$21.70	$20.98	$21.13	$21.13	1,164,079
2017-08-02	$22.76	$22.88	$21.15	$21.40	$21.40	1,538,520
2017-08-01	$23.48	$23.77	$22.16	$22.48	$22.48	1,763,806
2017-07-31	$24.70	$25.41	$23.10	$23.45	$23.45	1,743,515
2017-07-28	$26.02	$26.20	$23.79	$24.36	$24.36	2,410,462
2017-07-27	$25.02	$25.16	$22.94	$24.54	$24.54	2,333,614
2017-07-26	$24.18	$24.97	$24.18	$24.84	$24.84	974,857
2017-07-25	$24.11	$24.20	$23.73	$24.02	$24.02	547,901
2017-07-24	$23.98	$24.28	$23.62	$24.11	$24.11	568,761
2017-07-21	$24.02	$24.05	$23.45	$23.86	$23.86	498,530
2017-07-20	$24.56	$24.59	$23.60	$24.09	$24.09	960,604
2017-07-19	$23.73	$24.30	$23.57	$24.27	$24.27	862,525
2017-07-18	$22.74	$23.48	$22.50	$23.47	$23.47	763,125
2017-07-17	$22.25	$23.03	$22.05	$22.76	$22.76	1,065,865
2017-07-14	$21.44	$22.27	$21.41	$22.20	$22.20	755,976
2017-07-13	$22.01	$22.06	$21.05	$21.42	$21.42	760,231
2017-07-12	$21.58	$21.96	$21.36	$21.85	$21.85	656,221
2017-07-11	$20.91	$21.72	$20.82	$21.34	$21.34	919,830
2017-07-10	$20.04	$20.97	$19.81	$20.81	$20.81	1,121,733
2017-07-07	$19.19	$20.00	$19.19	$19.83	$19.83	564,572
2017-07-06	$18.76	$19.39	$18.70	$19.02	$19.02	451,890
2017-07-05	$18.67	$19.20	$18.67	$19.11	$19.11	560,006
2017-07-03	$18.77	$19.00	$18.41	$18.58	$18.58	352,182
2017-06-30	$18.63	$19.16	$18.45	$18.75	$18.75	780,775
2017-06-29	$19.40	$19.70	$18.11	$18.68	$18.68	1,025,703
2017-06-28	$19.12	$19.70	$18.60	$19.56	$19.56	1,028,186
2017-06-27	$20.46	$20.50	$18.96	$19.07	$19.07	1,643,213
2017-06-26	$20.81	$21.47	$20.29	$20.57	$20.57	1,071,552
2017-06-23	$20.46	$20.73	$20.14	$20.64	$20.64	1,084,371
2017-06-22	$20.54	$20.59	$20.00	$20.48	$20.48	834,132
2017-06-21	$20.32	$20.94	$19.81	$20.58	$20.58	867,497
2017-06-20	$21.10	$21.47	$20.26	$20.31	$20.31	1,104,341
2017-06-19	$20.96	$21.47	$20.30	$21.01	$21.01	1,095,903
2017-06-16	$20.70	$21.60	$20.50	$20.64	$20.64	973,916
2017-06-15	$21.00	$21.55	$20.00	$20.75	$20.75	1,513,619
2017-06-14	$22.59	$22.69	$21.42	$21.82	$21.82	902,035
2017-06-13	$22.52	$23.38	$22.00	$22.54	$22.54	802,201
2017-06-12	$23.01	$23.01	$21.65	$22.27	$22.27	1,726,192
2017-06-09	$26.12	$26.21	$21.60	$22.88	$22.88	2,433,300
2017-06-08	$24.90	$25.88	$24.60	$25.88	$25.88	1,230,254
2017-06-07	$24.13	$24.81	$23.90	$24.77	$24.77	802,667
2017-06-06	$23.60	$24.31	$23.40	$23.97	$23.97	759,982
2017-06-05	$23.42	$23.65	$23.12	$23.59	$23.59	928,493
2017-06-02	$22.97	$23.93	$22.95	$23.42	$23.42	684,851
2017-06-01	$22.98	$23.25	$22.72	$22.97	$22.97	645,126
2017-05-31	$23.39	$23.54	$21.78	$22.84	$22.84	1,934,843
2017-05-30	$24.11	$24.15	$23.04	$23.37	$23.37	1,235,374
2017-05-26	$23.22	$24.15	$23.11	$24.11	$24.11	1,056,007
2017-05-25	$23.26	$23.57	$22.82	$23.11	$23.11	690,032
2017-05-24	$22.44	$23.22	$22.08	$23.10	$23.10	1,049,802
2017-05-23	$22.60	$22.65	$21.78	$22.37	$22.37	595,189
2017-05-22	$21.67	$22.52	$21.24	$22.43	$22.43	737,592
2017-05-19	$21.85	$22.23	$21.39	$21.59	$21.59	1,132,047
2017-05-18	$20.83	$21.56	$20.24	$21.45	$21.45	1,351,872
2017-05-17	$22.08	$22.18	$20.59	$20.80	$20.80	1,485,055
2017-05-16	$22.51	$22.83	$22.15	$22.51	$22.51	771,873
2017-05-15	$22.00	$22.67	$21.87	$22.38	$22.38	790,984
2017-05-12	$22.03	$22.39	$21.61	$21.75	$21.75	651,642
2017-05-11	$21.40	$22.00	$21.03	$21.83	$21.83	988,471
2017-05-10	$21.05	$21.71	$20.96	$21.59	$21.59	637,225
2017-05-09	$20.80	$21.27	$20.80	$20.96	$20.96	605,911
2017-05-08	$21.26	$21.28	$20.44	$20.58	$20.58	749,855
2017-05-05	$21.06	$21.36	$20.68	$21.08	$21.08	717,317
2017-05-04	$21.07	$21.32	$20.65	$21.05	$21.05	1,039,267
2017-05-03	$20.20	$20.96	$19.75	$20.95	$20.95	1,096,430
2017-05-02	$20.68	$21.04	$20.00	$20.20	$20.20	975,602
2017-05-01	$19.66	$20.74	$19.30	$20.63	$20.63	2,090,388
2017-04-28	$20.03	$20.20	$19.12	$19.24	$19.24	1,168,129
2017-04-27	$19.06	$20.14	$17.59	$19.80	$19.80	3,060,796
2017-04-26	$17.75	$17.79	$17.16	$17.51	$17.51	867,512
2017-04-25	$17.18	$17.86	$16.76	$17.71	$17.71	1,290,159
2017-04-24	$16.28	$17.08	$16.13	$16.96	$16.96	1,426,122
2017-04-21	$16.04	$16.24	$15.74	$16.11	$16.11	639,706
2017-04-20	$16.50	$16.50	$15.71	$16.10	$16.10	437,872
2017-04-19	$15.52	$15.74	$15.39	$15.69	$15.69	432,014
2017-04-18	$15.34	$15.59	$15.18	$15.34	$15.34	170,488
2017-04-17	$15.16	$15.32	$14.93	$15.28	$15.28	386,007
2017-04-13	$15.24	$15.52	$15.00	$15.16	$15.16	332,273
2017-04-12	$15.61	$15.68	$15.22	$15.32	$15.32	346,598
2017-04-11	$15.94	$16.05	$15.51	$15.69	$15.69	476,560
2017-04-10	$15.87	$16.20	$15.78	$15.94	$15.94	591,514
2017-04-07	$15.58	$15.83	$15.50	$15.63	$15.63	386,884
2017-04-06	$15.55	$15.78	$14.97	$15.60	$15.60	683,069
2017-04-05	$16.60	$16.74	$15.61	$15.66	$15.66	891,244
2017-04-04	$16.64	$16.82	$16.32	$16.56	$16.56	693,384
2017-04-03	$16.94	$16.99	$16.21	$16.65	$16.65	798,529
2017-03-31	$16.19	$16.99	$16.07	$16.87	$16.87	1,441,238
2017-03-30	$15.87	$16.27	$15.80	$16.18	$16.18	533,417
2017-03-29	$15.57	$15.91	$15.35	$15.86	$15.86	625,268
2017-03-28	$15.71	$15.95	$15.61	$15.65	$15.65	508,355
2017-03-27	$15.34	$15.78	$15.00	$15.65	$15.65	613,938
2017-03-24	$15.47	$15.75	$15.41	$15.66	$15.66	556,994
2017-03-23	$15.07	$15.51	$14.93	$15.38	$15.38	508,133
2017-03-22	$14.96	$15.33	$14.80	$15.06	$15.06	371,630
2017-03-21	$15.95	$16.00	$14.96	$14.98	$14.98	929,666
2017-03-20	$15.59	$16.10	$15.45	$15.84	$15.84	955,387
2017-03-17	$15.08	$15.64	$15.08	$15.45	$15.45	1,013,370
2017-03-16	$14.80	$15.30	$14.75	$15.09	$15.09	814,136
2017-03-15	$14.15	$14.74	$14.15	$14.68	$14.68	481,729
2017-03-14	$14.40	$14.45	$14.11	$14.20	$14.20	358,394
2017-03-13	$13.83	$14.47	$13.83	$14.32	$14.32	498,122
2017-03-10	$13.77	$13.99	$13.63	$13.83	$13.83	301,906
2017-03-09	$13.81	$14.10	$13.55	$13.65	$13.65	396,550
2017-03-08	$13.90	$14.10	$13.82	$13.88	$13.88	488,831
2017-03-07	$13.90	$14.06	$13.80	$13.84	$13.84	564,650
2017-03-06	$13.69	$14.00	$13.51	$13.88	$13.88	920,239
2017-03-03	$13.67	$13.86	$13.27	$13.34	$13.34	632,991
2017-03-02	$14.27	$14.32	$13.61	$13.68	$13.68	545,304
2017-03-01	$13.87	$14.31	$13.81	$14.30	$14.30	791,475
2017-02-28	$14.48	$14.51	$13.83	$13.85	$13.85	776,997
2017-02-27	$14.85	$14.89	$14.08	$14.57	$14.57	1,219,010
2017-02-24	$14.01	$14.95	$13.85	$14.67	$14.67	1,221,273
2017-02-23	$14.00	$14.45	$13.60	$14.01	$14.01	2,947,099
2017-02-22	$12.28	$12.59	$12.25	$12.58	$12.58	506,945
2017-02-21	$12.07	$12.46	$12.07	$12.38	$12.38	321,489
2017-02-17	$12.23	$12.26	$12.08	$12.19	$12.19	219,768
2017-02-16	$12.18	$12.32	$11.86	$12.20	$12.20	406,428
2017-02-15	$12.19	$12.39	$12.15	$12.24	$12.24	293,708
2017-02-14	$12.00	$12.35	$11.98	$12.09	$12.09	391,374
2017-02-13	$12.36	$12.59	$11.94	$12.04	$12.04	898,658
2017-02-10	$12.72	$12.76	$12.52	$12.70	$12.70	267,240
2017-02-09	$12.66	$12.95	$12.55	$12.72	$12.72	254,535
2017-02-08	$12.80	$12.84	$12.42	$12.70	$12.70	240,465
2017-02-07	$12.67	$12.89	$12.60	$12.74	$12.74	313,944
2017-02-06	$12.72	$12.81	$12.30	$12.59	$12.59	389,599
2017-02-03	$12.88	$12.93	$12.78	$12.85	$12.85	246,112
2017-02-02	$12.74	$13.09	$12.65	$12.79	$12.79	586,530
2017-02-01	$12.54	$12.80	$12.53	$12.61	$12.61	357,838
2017-01-31	$12.45	$12.60	$12.31	$12.53	$12.53	353,867
2017-01-30	$12.62	$12.67	$12.35	$12.53	$12.53	361,722
2017-01-27	$12.47	$12.71	$12.47	$12.67	$12.67	273,985
2017-01-26	$12.62	$12.66	$12.35	$12.49	$12.49	335,854
2017-01-25	$12.56	$12.69	$12.39	$12.62	$12.62	351,003
2017-01-24	$12.08	$12.35	$12.06	$12.34	$12.34	322,742
2017-01-23	$12.49	$12.59	$11.91	$11.97	$11.97	516,736
2017-01-20	$12.33	$12.75	$12.32	$12.43	$12.43	386,222
2017-01-19	$12.45	$12.62	$12.29	$12.31	$12.31	229,980
2017-01-18	$12.55	$12.55	$12.20	$12.44	$12.44	372,939
2017-01-17	$12.44	$12.71	$12.27	$12.40	$12.40	840,423
2017-01-13	$12.17	$12.59	$12.02	$12.18	$12.18	568,428
2017-01-12	$11.92	$12.21	$11.74	$12.16	$12.16	622,172
2017-01-11	$11.89	$11.92	$11.57	$11.92	$11.92	547,438
2017-01-10	$11.84	$11.90	$11.42	$11.85	$11.85	642,043
2017-01-09	$11.09	$11.85	$11.06	$11.65	$11.65	1,457,718
2017-01-06	$10.49	$10.57	$10.28	$10.37	$10.37	304,242
2017-01-05	$10.06	$10.50	$10.03	$10.44	$10.44	412,008
2017-01-04	$9.85	$10.13	$9.66	$10.00	$10.00	336,644
2017-01-03	$9.70	$9.92	$9.42	$9.79	$9.79	366,389
2016-12-30	$9.92	$9.92	$9.65	$9.70	$9.70	191,735
2016-12-29	$10.03	$10.16	$9.75	$9.84	$9.84	200,735
2016-12-28	$10.06	$10.14	$9.98	$10.03	$10.03	151,342
2016-12-27	$10.02	$10.33	$10.01	$10.06	$10.06	256,347
2016-12-23	$10.15	$10.29	$10.10	$10.25	$10.25	72,159
2016-12-22	$10.25	$10.30	$10.13	$10.17	$10.17	127,304
2016-12-21	$10.15	$10.36	$10.10	$10.24	$10.24	189,334
2016-12-20	$10.13	$10.25	$10.01	$10.14	$10.14	326,965
2016-12-19	$10.20	$10.29	$10.10	$10.16	$10.16	276,316
2016-12-16	$9.99	$10.25	$9.95	$10.17	$10.17	731,341
2016-12-15	$9.71	$9.99	$9.67	$9.83	$9.83	247,217
2016-12-14	$9.75	$9.80	$9.64	$9.65	$9.65	195,214
2016-12-13	$9.67	$9.89	$9.57	$9.79	$9.79	276,329
2016-12-12	$9.88	$9.99	$9.68	$9.69	$9.69	325,991
2016-12-09	$10.33	$10.33	$9.85	$9.88	$9.88	332,691
2016-12-08	$10.33	$10.65	$10.19	$10.28	$10.28	411,166
2016-12-07	$10.03	$10.44	$10.00	$10.29	$10.29	426,102
2016-12-06	$9.93	$10.08	$9.88	$10.07	$10.07	305,246
2016-12-05	$9.75	$10.00	$9.65	$9.91	$9.91	376,699
2016-12-02	$9.64	$9.94	$9.25	$9.85	$9.85	539,009
2016-12-01	$10.09	$10.09	$9.36	$9.61	$9.61	486,990
2016-11-30	$10.00	$10.15	$9.90	$10.04	$10.04	324,504
2016-11-29	$10.20	$10.25	$9.92	$9.99	$9.99	355,572
2016-11-28	$10.10	$10.17	$9.72	$10.16	$10.16	490,298
2016-11-25	$10.55	$10.56	$10.17	$10.22	$10.22	229,986
2016-11-23	$10.45	$10.55	$10.31	$10.49	$10.49	407,454
2016-11-22	$9.94	$10.55	$9.85	$10.38	$10.38	1,201,421
2016-11-21	$9.99	$10.00	$9.81	$9.88	$9.88	410,864
2016-11-18	$9.93	$9.99	$9.61	$9.86	$9.86	572,472
2016-11-17	$9.74	$10.00	$9.53	$9.87	$9.87	474,612
2016-11-16	$9.21	$9.72	$9.20	$9.70	$9.70	472,708
2016-11-15	$9.96	$10.00	$8.81	$9.15	$9.15	958,297
2016-11-14	$9.75	$9.93	$9.67	$9.90	$9.90	490,977
2016-11-11	$9.43	$9.65	$9.29	$9.64	$9.64	659,521
2016-11-10	$9.36	$9.46	$9.00	$9.33	$9.33	410,854
2016-11-09	$8.84	$9.31	$8.75	$9.24	$9.24	484,206
2016-11-08	$8.90	$9.19	$8.86	$9.04	$9.04	632,611
2016-11-07	$8.80	$8.91	$8.59	$8.86	$8.86	580,181
2016-11-04	$8.57	$8.69	$8.48	$8.66	$8.66	467,584
2016-11-03	$8.74	$8.78	$8.39	$8.52	$8.52	525,253
2016-11-02	$8.63	$8.84	$8.60	$8.75	$8.75	563,717
2016-11-01	$8.50	$8.84	$8.43	$8.60	$8.60	925,792
2016-10-31	$8.45	$8.71	$8.32	$8.50	$8.50	875,483
2016-10-28	$7.79	$8.51	$7.77	$8.34	$8.34	902,247
2016-10-27	$8.60	$8.67	$7.75	$7.84	$7.84	1,165,799
2016-10-26	$7.85	$8.00	$7.77	$7.99	$7.99	486,775
2016-10-25	$7.63	$8.08	$7.63	$7.82	$7.82	550,006
2016-10-24	$7.63	$7.75	$7.61	$7.62	$7.62	241,990
2016-10-21	$7.56	$7.70	$7.52	$7.64	$7.64	168,459
2016-10-20	$7.65	$7.79	$7.06	$7.65	$7.65	105,475
2016-10-19	$7.61	$7.73	$7.58	$7.70	$7.70	269,465
2016-10-18	$7.64	$7.67	$7.57	$7.64	$7.64	59,505
2016-10-17	$7.78	$7.79	$7.59	$7.60	$7.60	108,691
2016-10-14	$7.55	$7.80	$7.52	$7.76	$7.76	137,865
2016-10-13	$7.66	$7.66	$7.41	$7.49	$7.49	288,449
2016-10-12	$7.58	$7.70	$7.52	$7.68	$7.68	92,246
2016-10-11	$7.80	$7.80	$7.50	$7.55	$7.55	149,334
2016-10-10	$7.77	$7.80	$7.67	$7.80	$7.80	133,881
2016-10-07	$7.78	$7.79	$7.61	$7.72	$7.72	176,699
2016-10-06	$7.45	$7.86	$7.40	$7.80	$7.80	267,490
2016-10-05	$7.36	$7.52	$7.35	$7.45	$7.45	93,457
2016-10-04	$7.41	$7.57	$7.29	$7.35	$7.35	67,725
2016-10-03	$7.32	$7.63	$7.32	$7.42	$7.42	182,807
2016-09-30	$7.07	$7.48	$7.03	$7.41	$7.41	106,321
2016-09-29	$7.01	$7.10	$6.87	$7.08	$7.08	58,079
2016-09-28	$6.88	$7.08	$6.85	$7.04	$7.04	142,084
2016-09-27	$6.81	$6.94	$6.79	$6.88	$6.88	63,845
2016-09-26	$7.02	$7.05	$6.82	$6.84	$6.84	58,069
2016-09-23	$7.06	$7.14	$6.98	$7.04	$7.04	57,533
2016-09-22	$6.96	$7.15	$6.96	$7.10	$7.10	75,096
2016-09-21	$6.92	$6.96	$6.87	$6.95	$6.95	54,509
2016-09-20	$6.98	$7.07	$6.85	$6.91	$6.91	49,636
2016-09-19	$6.94	$7.08	$6.87	$6.91	$6.91	42,635
2016-09-16	$6.87	$6.94	$6.77	$6.93	$6.93	120,032
2016-09-15	$6.74	$6.94	$6.58	$6.86	$6.86	41,630
2016-09-14	$6.81	$6.87	$6.73	$6.74	$6.74	51,718
2016-09-13	$6.96	$7.00	$6.73	$6.83	$6.83	56,470
2016-09-12	$6.81	$6.95	$6.66	$6.95	$6.95	101,559
2016-09-09	$7.14	$7.15	$6.86	$6.86	$6.86	79,733
2016-09-08	$7.15	$7.25	$7.08	$7.17	$7.17	111,459
2016-09-07	$7.33	$7.46	$7.14	$7.14	$7.14	118,944
2016-09-06	$7.40	$7.48	$7.33	$7.36	$7.36	66,556
2016-09-02	$7.38	$7.44	$7.33	$7.43	$7.43	41,104
2016-09-01	$7.26	$7.36	$7.10	$7.36	$7.36	57,818
2016-08-31	$7.40	$7.40	$7.15	$7.27	$7.27	90,565
2016-08-30	$7.29	$7.41	$7.25	$7.38	$7.38	69,826
2016-08-29	$7.35	$7.40	$7.19	$7.33	$7.33	51,738
2016-08-26	$7.33	$7.43	$7.23	$7.29	$7.29	73,921
2016-08-25	$7.20	$7.29	$7.15	$7.29	$7.29	57,145
2016-08-24	$7.49	$7.49	$7.15	$7.18	$7.18	126,487
2016-08-23	$7.18	$7.50	$7.16	$7.43	$7.43	186,103
2016-08-22	$7.00	$7.21	$6.95	$7.09	$7.09	70,259
2016-08-19	$6.71	$7.25	$6.70	$6.95	$6.95	159,805
2016-08-18	$6.55	$6.72	$6.47	$6.68	$6.68	62,358
2016-08-17	$6.49	$6.61	$6.45	$6.55	$6.55	104,563
2016-08-16	$6.44	$6.55	$6.43	$6.45	$6.45	55,778
2016-08-15	$6.52	$6.65	$6.45	$6.51	$6.51	49,753
2016-08-12	$6.24	$6.53	$6.24	$6.52	$6.52	103,682
2016-08-11	$6.20	$6.33	$6.00	$6.25	$6.25	45,320
2016-08-10	$6.30	$6.30	$6.13	$6.19	$6.19	38,348
2016-08-09	$6.33	$6.41	$6.25	$6.29	$6.29	27,617
2016-08-08	$6.33	$6.41	$6.29	$6.35	$6.35	49,394
2016-08-05	$6.18	$6.39	$5.94	$6.33	$6.33	153,223
2016-08-04	$6.10	$6.20	$6.01	$6.16	$6.16	74,442
2016-08-03	$6.26	$6.26	$6.05	$6.08	$6.08	137,756
2016-08-02	$6.36	$6.37	$6.19	$6.21	$6.21	116,521
2016-08-01	$6.33	$6.47	$6.29	$6.39	$6.39	295,603
2016-07-29	$6.44	$6.60	$6.30	$6.39	$6.39	543,849
2016-07-28	$6.12	$6.20	$6.11	$6.18	$6.18	104,456
2016-07-27	$6.10	$6.24	$6.06	$6.13	$6.13	179,235
2016-07-26	$6.07	$6.19	$6.03	$6.14	$6.14	96,428
2016-07-25	$5.94	$6.09	$5.93	$6.08	$6.08	138,216
2016-07-22	$6.01	$6.01	$5.89	$5.96	$5.96	35,113
2016-07-21	$6.00	$6.09	$5.94	$6.02	$6.02	41,308
2016-07-20	$5.87	$6.04	$5.83	$6.02	$6.02	50,387
2016-07-19	$5.94	$5.96	$5.85	$5.86	$5.86	77,270
2016-07-18	$6.03	$6.10	$5.77	$5.95	$5.95	114,748
2016-07-15	$5.87	$6.05	$5.83	$6.04	$6.04	349,855
2016-07-14	$5.77	$5.85	$5.77	$5.81	$5.81	103,236
2016-07-13	$5.82	$5.87	$5.71	$5.71	$5.71	62,013
2016-07-12	$5.80	$5.90	$5.55	$5.81	$5.81	117,114
2016-07-11	$5.64	$5.89	$5.56	$5.78	$5.78	123,687
2016-07-08	$5.54	$5.66	$5.40	$5.64	$5.64	207,494
2016-07-07	$5.73	$5.74	$5.64	$5.65	$5.65	66,011
2016-07-06	$5.54	$5.76	$5.47	$5.68	$5.68	64,234
2016-07-05	$5.60	$5.65	$5.44	$5.60	$5.60	35,999
2016-07-01	$5.68	$5.77	$5.62	$5.66	$5.66	61,881
2016-06-30	$5.49	$5.71	$5.49	$5.69	$5.69	53,373
2016-06-29	$5.53	$5.68	$5.47	$5.51	$5.51	54,618
2016-06-28	$5.47	$5.61	$5.45	$5.48	$5.48	121,944
2016-06-27	$5.61	$5.65	$5.40	$5.43	$5.43	138,693
2016-06-24	$5.55	$5.77	$5.50	$5.66	$5.66	290,473
2016-06-23	$5.84	$5.96	$5.74	$5.88	$5.88	108,499
2016-06-22	$5.72	$5.88	$5.67	$5.76	$5.76	87,899
2016-06-21	$5.74	$5.79	$5.55	$5.72	$5.72	79,048
2016-06-20	$5.69	$5.90	$5.69	$5.74	$5.74	34,230
2016-06-17	$5.67	$5.68	$5.42	$5.64	$5.64	126,051
2016-06-16	$5.69	$5.69	$5.48	$5.66	$5.66	73,260
2016-06-15	$5.80	$5.80	$5.66	$5.72	$5.72	18,026
2016-06-14	$5.79	$5.90	$5.75	$5.77	$5.77	38,898
2016-06-13	$5.62	$5.91	$5.61	$5.82	$5.82	70,218
2016-06-10	$5.73	$5.80	$5.61	$5.64	$5.64	53,968
2016-06-09	$5.94	$5.94	$5.77	$5.79	$5.79	40,462
2016-06-08	$5.95	$6.04	$5.94	$5.95	$5.95	113,633
2016-06-07	$5.89	$6.02	$5.89	$5.93	$5.93	57,528
2016-06-06	$5.87	$6.07	$5.87	$5.92	$5.92	96,879
2016-06-03	$5.80	$5.97	$5.74	$5.93	$5.93	81,328
2016-06-02	$5.80	$5.82	$5.70	$5.75	$5.75	59,425
2016-06-01	$5.63	$5.91	$5.63	$5.85	$5.85	72,542
2016-05-31	$5.91	$5.91	$5.65	$5.70	$5.70	143,284
2016-05-27	$5.95	$6.07	$5.83	$5.91	$5.91	92,784
2016-05-26	$5.67	$5.96	$5.67	$5.93	$5.93	101,852
2016-05-25	$5.83	$5.83	$5.65	$5.70	$5.70	74,612
2016-05-24	$5.52	$5.84	$5.36	$5.82	$5.82	141,354
2016-05-23	$5.49	$5.60	$5.47	$5.47	$5.47	62,649
2016-05-20	$5.20	$5.50	$5.20	$5.48	$5.48	147,044
2016-05-19	$5.04	$5.14	$5.02	$5.13	$5.13	89,557
2016-05-18	$5.13	$5.19	$5.04	$5.05	$5.05	55,107
2016-05-17	$5.26	$5.27	$5.01	$5.03	$5.03	108,335
2016-05-16	$5.29	$5.40	$5.22	$5.28	$5.28	167,115
2016-05-13	$5.33	$5.33	$5.16	$5.25	$5.25	62,290
2016-05-12	$5.34	$5.34	$5.20	$5.25	$5.25	67,210
2016-05-11	$5.31	$5.44	$5.31	$5.36	$5.36	38,741
2016-05-10	$5.38	$5.39	$5.27	$5.31	$5.31	75,912
2016-05-09	$5.40	$5.49	$5.34	$5.38	$5.38	83,322
2016-05-06	$5.37	$5.45	$5.21	$5.38	$5.38	43,704
2016-05-05	$5.44	$5.61	$5.37	$5.40	$5.40	40,108
2016-05-04	$5.57	$5.68	$5.42	$5.43	$5.43	89,901
2016-05-03	$5.67	$5.78	$5.38	$5.60	$5.60	71,602
2016-05-02	$5.75	$5.81	$5.56	$5.71	$5.71	88,928
2016-04-29	$5.94	$5.94	$5.59	$5.69	$5.69	138,758
2016-04-28	$5.63	$6.00	$5.63	$5.91	$5.91	95,887
2016-04-27	$5.62	$5.77	$5.60	$5.66	$5.66	76,188
2016-04-26	$5.52	$5.76	$5.49	$5.65	$5.65	150,877
2016-04-25	$5.55	$5.66	$5.46	$5.53	$5.53	97,280
2016-04-22	$5.77	$5.96	$5.51	$5.58	$5.58	214,329
2016-04-21	$5.47	$5.54	$5.42	$5.53	$5.53	203,098
2016-04-20	$5.46	$5.54	$5.34	$5.46	$5.46	58,608
2016-04-19	$5.45	$5.54	$5.39	$5.48	$5.48	117,191
2016-04-18	$5.34	$5.51	$5.26	$5.45	$5.45	225,116
2016-04-15	$5.16	$5.22	$5.14	$5.16	$5.16	44,090
2016-04-14	$5.24	$5.24	$5.15	$5.20	$5.20	35,836
2016-04-13	$5.08	$5.30	$5.05	$5.25	$5.25	80,417
2016-04-12	$5.07	$5.11	$4.99	$5.06	$5.06	36,883
2016-04-11	$5.04	$5.15	$5.01	$5.03	$5.03	67,699
2016-04-08	$5.11	$5.13	$4.95	$4.99	$4.99	54,759
2016-04-07	$5.06	$5.12	$5.04	$5.05	$5.05	84,141
2016-04-06	$5.07	$5.17	$5.05	$5.09	$5.09	60,552
2016-04-05	$5.14	$5.17	$5.04	$5.08	$5.08	90,794
2016-04-04	$5.37	$5.37	$5.18	$5.18	$5.18	39,246
2016-04-01	$5.28	$5.43	$5.28	$5.35	$5.35	111,547
2016-03-31	$5.31	$5.42	$5.31	$5.36	$5.36	217,555
2016-03-30	$5.17	$5.43	$5.17	$5.32	$5.32	82,879
2016-03-29	$5.05	$5.25	$5.05	$5.24	$5.24	107,887
2016-03-28	$5.12	$5.13	$5.05	$5.10	$5.10	48,120
2016-03-24	$5.05	$5.09	$5.02	$5.08	$5.08	38,973
2016-03-23	$5.21	$5.21	$5.05	$5.05	$5.05	88,391
2016-03-22	$5.29	$5.36	$5.19	$5.20	$5.20	47,267
2016-03-21	$5.32	$5.43	$5.25	$5.33	$5.33	61,519
2016-03-18	$5.22	$5.33	$5.20	$5.33	$5.33	233,511
2016-03-17	$5.23	$5.35	$5.17	$5.19	$5.19	157,604
2016-03-16	$5.12	$5.30	$5.09	$5.26	$5.26	139,854
2016-03-15	$5.25	$5.26	$5.08	$5.12	$5.12	86,710
2016-03-14	$5.21	$5.39	$5.21	$5.33	$5.33	141,156
2016-03-11	$5.21	$5.31	$5.10	$5.21	$5.21	128,201
2016-03-10	$5.20	$5.23	$5.14	$5.19	$5.19	155,828
2016-03-09	$5.09	$5.19	$5.05	$5.18	$5.18	90,349
2016-03-08	$5.34	$5.37	$5.06	$5.06	$5.06	70,070
2016-03-07	$5.33	$5.41	$5.31	$5.34	$5.34	51,833
2016-03-04	$5.35	$5.45	$5.33	$5.38	$5.38	55,807
2016-03-03	$5.37	$5.44	$5.31	$5.33	$5.33	79,847
2016-03-02	$5.33	$5.44	$5.33	$5.40	$5.40	108,100
2016-03-01	$5.28	$5.42	$5.26	$5.39	$5.39	105,005
2016-02-29	$5.34	$5.53	$5.14	$5.23	$5.23	252,995
2016-02-26	$5.32	$5.46	$5.29	$5.31	$5.31	84,662
2016-02-25	$5.21	$5.34	$5.15	$5.30	$5.30	255,170
2016-02-24	$5.40	$5.65	$5.01	$5.20	$5.20	242,859
2016-02-23	$4.80	$4.92	$4.75	$4.75	$4.75	115,284
2016-02-22	$5.00	$5.01	$4.81	$4.84	$4.84	72,198
2016-02-19	$4.82	$5.00	$4.82	$4.94	$4.94	145,417
2016-02-18	$4.84	$4.90	$4.76	$4.77	$4.77	49,690
2016-02-17	$4.68	$4.84	$4.68	$4.82	$4.82	94,836
2016-02-16	$4.63	$4.72	$4.58	$4.65	$4.65	64,790
2016-02-12	$4.65	$4.67	$4.52	$4.56	$4.56	66,902
2016-02-11	$4.50	$4.69	$4.50	$4.61	$4.61	95,007
2016-02-10	$4.66	$4.80	$4.51	$4.57	$4.57	149,516
2016-02-09	$4.69	$4.75	$4.61	$4.64	$4.64	94,590
2016-02-08	$4.84	$4.86	$4.69	$4.76	$4.76	172,677
2016-02-05	$5.01	$5.06	$4.85	$4.85	$4.85	129,238
2016-02-04	$4.98	$5.11	$4.98	$5.04	$5.04	127,652
2016-02-03	$5.12	$5.12	$4.92	$4.99	$4.99	91,278
2016-02-02	$5.10	$5.15	$5.01	$5.06	$5.06	100,169
2016-02-01	$5.10	$5.22	$5.06	$5.15	$5.15	92,103
2016-01-29	$5.08	$5.27	$5.08	$5.16	$5.16	194,662
2016-01-28	$5.09	$5.23	$5.05	$5.05	$5.05	49,365
2016-01-27	$5.07	$5.11	$4.96	$5.05	$5.05	167,069
2016-01-26	$5.08	$5.15	$4.99	$5.06	$5.06	117,657
2016-01-25	$5.12	$5.20	$5.03	$5.04	$5.04	76,929
2016-01-22	$5.14	$5.22	$5.11	$5.14	$5.14	134,750
2016-01-21	$5.07	$5.17	$4.90	$5.03	$5.03	86,377
2016-01-20	$4.71	$5.05	$4.60	$4.99	$4.99	238,780
2016-01-19	$5.02	$5.13	$4.72	$4.79	$4.79	148,247
2016-01-15	$5.07	$5.13	$4.84	$4.98	$4.98	134,833
2016-01-14	$5.28	$5.41	$5.16	$5.23	$5.23	172,912
2016-01-13	$5.55	$5.70	$5.20	$5.25	$5.25	172,531
2016-01-12	$5.30	$5.72	$5.30	$5.50	$5.50	312,750
2016-01-11	$4.75	$5.01	$4.71	$4.76	$4.76	169,449
2016-01-08	$4.80	$4.92	$4.73	$4.73	$4.73	160,565
2016-01-07	$4.91	$4.98	$4.79	$4.79	$4.79	179,229
2016-01-06	$4.96	$5.03	$4.90	$5.01	$5.01	171,525
2016-01-05	$5.28	$5.28	$4.99	$5.03	$5.03	191,322
2016-01-04	$5.06	$5.31	$4.95	$5.25	$5.25	198,018
2015-12-31	$5.25	$5.30	$5.11	$5.12	$5.12	132,815
2015-12-30	$5.40	$5.48	$5.19	$5.26	$5.26	102,062
2015-12-29	$5.41	$5.53	$5.37	$5.45	$5.45	137,770
2015-12-28	$5.34	$5.43	$5.25	$5.39	$5.39	95,114
2015-12-24	$5.30	$5.47	$5.30	$5.38	$5.38	49,398
2015-12-23	$5.33	$5.37	$5.25	$5.32	$5.32	87,524
2015-12-22	$5.30	$5.39	$5.22	$5.32	$5.32	111,393
2015-12-21	$5.20	$5.31	$5.09	$5.30	$5.30	96,178
2015-12-18	$5.10	$5.21	$5.03	$5.15	$5.15	174,070
2015-12-17	$5.15	$5.35	$4.87	$5.10	$5.10	145,657
2015-12-16	$4.90	$5.13	$4.79	$5.12	$5.12	155,133
2015-12-15	$4.71	$4.88	$4.67	$4.87	$4.87	240,963
2015-12-14	$4.82	$4.85	$4.70	$4.71	$4.71	175,579
2015-12-11	$4.85	$4.94	$4.80	$4.84	$4.84	133,861
2015-12-10	$4.91	$5.01	$4.86	$4.89	$4.89	205,396
2015-12-09	$4.90	$4.99	$4.82	$4.92	$4.92	214,100
2015-12-08	$4.82	$4.94	$4.75	$4.89	$4.89	142,304
2015-12-07	$5.20	$5.22	$4.80	$4.87	$4.87	229,583
2015-12-04	$5.25	$5.44	$5.20	$5.23	$5.23	248,778
2015-12-03	$5.45	$5.49	$5.25	$5.26	$5.26	143,359
2015-12-02	$5.40	$5.59	$5.31	$5.46	$5.46	174,654
2015-12-01	$5.08	$5.40	$4.97	$5.35	$5.35	155,742
2015-11-30	$5.08	$5.10	$4.88	$5.07	$5.07	230,197
2015-11-27	$4.97	$5.10	$4.89	$5.08	$5.08	57,881
2015-11-25	$4.84	$5.00	$4.84	$4.98	$4.98	53,310
2015-11-24	$4.71	$4.87	$4.71	$4.86	$4.86	87,183
2015-11-23	$4.79	$4.88	$4.71	$4.72	$4.72	157,402
2015-11-20	$5.06	$5.10	$4.80	$4.81	$4.81	228,783
2015-11-19	$4.91	$5.07	$4.90	$5.06	$5.06	110,657
2015-11-18	$4.83	$4.97	$4.83	$4.95	$4.95	149,048
2015-11-17	$4.96	$4.98	$4.80	$4.83	$4.83	143,156
2015-11-16	$4.94	$5.13	$4.83	$4.96	$4.96	137,968
2015-11-13	$4.85	$5.01	$4.76	$4.91	$4.91	165,325
2015-11-12	$4.81	$4.90	$4.75	$4.82	$4.82	158,231
2015-11-11	$4.86	$4.93	$4.81	$4.85	$4.85	122,621
2015-11-10	$5.00	$5.05	$4.85	$4.88	$4.88	152,695
2015-11-09	$5.07	$5.09	$4.98	$5.02	$5.02	149,410
2015-11-06	$5.06	$5.11	$4.98	$5.08	$5.08	253,380
2015-11-05	$5.13	$5.15	$5.06	$5.08	$5.08	200,054
2015-11-04	$5.21	$5.27	$5.11	$5.14	$5.14	202,638
2015-11-03	$5.17	$5.33	$5.17	$5.22	$5.22	302,819
2015-11-02	$4.99	$5.21	$4.98	$5.21	$5.21	240,579
2015-10-30	$4.79	$4.92	$4.71	$4.88	$4.88	227,358
2015-10-29	$4.80	$4.87	$4.75	$4.76	$4.76	238,667
2015-10-28	$4.75	$4.89	$4.69	$4.85	$4.85	304,086
2015-10-27	$4.80	$4.86	$4.60	$4.70	$4.70	374,527
2015-10-26	$4.93	$5.00	$4.75	$4.81	$4.81	443,138
2015-10-23	$4.60	$5.05	$4.60	$4.91	$4.91	745,387
2015-10-22	$5.49	$5.60	$5.21	$5.30	$5.30	464,355
2015-10-21	$5.61	$5.71	$5.54	$5.54	$5.54	130,081
2015-10-20	$5.50	$5.65	$5.42	$5.60	$5.60	149,984
2015-10-19	$5.37	$5.51	$5.35	$5.51	$5.51	232,101
2015-10-16	$5.44	$5.45	$5.32	$5.39	$5.39	108,647
2015-10-15	$5.35	$5.42	$5.29	$5.42	$5.42	169,533
2015-10-14	$5.40	$5.46	$5.29	$5.30	$5.30	216,711
2015-10-13	$5.55	$5.56	$5.35	$5.36	$5.36	149,155
2015-10-12	$5.79	$5.82	$5.53	$5.58	$5.58	147,346
2015-10-09	$5.91	$5.91	$5.77	$5.82	$5.82	201,473
2015-10-08	$5.86	$5.88	$5.71	$5.88	$5.88	116,946
2015-10-07	$5.77	$5.90	$5.77	$5.84	$5.84	116,565
2015-10-06	$5.76	$5.82	$5.68	$5.73	$5.73	151,663
2015-10-05	$5.77	$5.85	$5.70	$5.75	$5.75	226,550
2015-10-02	$5.59	$5.75	$5.43	$5.75	$5.75	151,800
2015-10-01	$5.74	$5.80	$5.54	$5.67	$5.67	110,216
2015-09-30	$5.74	$5.81	$5.69	$5.74	$5.74	145,052
2015-09-29	$5.59	$5.79	$5.56	$5.67	$5.67	192,857
2015-09-28	$5.52	$5.66	$5.46	$5.57	$5.57	195,915
2015-09-25	$5.84	$5.94	$5.53	$5.53	$5.53	160,796
2015-09-24	$5.79	$5.85	$5.73	$5.79	$5.79	161,220
2015-09-23	$5.84	$5.93	$5.76	$5.86	$5.86	233,712
2015-09-22	$5.90	$5.90	$5.74	$5.80	$5.80	259,866
2015-09-21	$6.18	$6.23	$5.94	$5.99	$5.99	180,685
2015-09-18	$6.28	$6.39	$6.08	$6.11	$6.11	233,927
2015-09-17	$6.36	$6.49	$6.32	$6.35	$6.35	120,051
2015-09-16	$6.45	$6.58	$6.38	$6.39	$6.39	200,502
2015-09-15	$6.34	$6.54	$6.33	$6.48	$6.48	185,560
2015-09-14	$6.29	$6.37	$6.23	$6.33	$6.33	104,679
2015-09-11	$6.38	$6.43	$6.25	$6.29	$6.29	142,472
2015-09-10	$6.48	$6.54	$6.38	$6.41	$6.41	145,975
2015-09-09	$6.83	$6.84	$6.47	$6.50	$6.50	148,576
2015-09-08	$6.66	$6.80	$6.55	$6.70	$6.70	180,219
2015-09-04	$6.61	$6.72	$6.46	$6.56	$6.56	187,653
2015-09-03	$6.69	$6.79	$6.53	$6.66	$6.66	240,941
2015-09-02	$6.53	$6.66	$6.42	$6.64	$6.64	391,080

Ultra Clean Hldgs Inc (UCTT) News Headlines

Missed the Nvidia gravy train? These alternatives are expected to see huge earnings growth going forward

As investors look for AI plays beyond Nividia, CNBC Pro screened FactSet data for stocks in the tech space that should see strong future earnings.

cnbc.com March 16, 2024

Recent Ultra Clean Hldgs Inc (UCTT) News

Similar Companies to Ultra Clean Hldgs Inc (UCTT) in the Semiconductor Equipment & Materials Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Lam Research Corp	LRCX	Semiconductor Equipment & Materials	Technology	21,900
Applied Materials Inc	AMAT	Semiconductor Equipment & Materials	Technology	20,000
ASML Holding NV	ASML	Semiconductor Equipment & Materials	Technology	12,617
KLA Corp	KLAC	Semiconductor Equipment & Materials	Technology	11,000
Entegris Inc	ENTG	Semiconductor Equipment & Materials	Technology	10,000
Bruker Corporation	BRKS	Semiconductor Equipment & Materials	Technology	7,000
IPG Photonics Corp	IPGP	Semiconductor Equipment & Materials	Technology	5,500
Kulicke & Soffa Industries Inc	KLIC	Semiconductor Equipment & Materials	Technology	4,200
Photronics Inc	PLAB	Semiconductor Equipment & Materials	Technology	3,300
Nova Ltd	NVMI	Semiconductor Equipment & Materials	Technology	2,700

Ultra Clean Hldgs Inc (UCTT) Exchange: NASDAQ