Unisys Corp (UIS) Stock

Data as of June 8, 2023

$4.14 ($-0.11) -2.59%

Unisys Corp - Daily Information

Click for more stock information on Unisys Corp.

Daily Information	Data
Date	June 8, 2023
Open	$4.21
Previous Close	$4.14
High	$4.29
Low	$4.11
Adjusted Open	$4.21
Previous Adjusted Close	$4.14
Adjusted High	$4.29
Adjusted Low	$4.11

About Unisys Corp (UIS)

Unisys Corporation is a global technology company that specializes in providing a wide range of IT services, software, and technology products. Founded in 1886 and headquartered in Blue Bell, Pennsylvania, Unisys has grown from a company of 3,000 to one of the world's leading technology services companies with over 10,000 employees across the globe. Unisys provides services such as cloud computing, software, security, and analytics to businesses in more than 100 countries. The company also offers powerful data center, supercomputer, and hosted IT solutions that help customers reduce costs, increase performance, and stay ahead of the competition. Unisys has received numerous awards over the years for their innovative solutions and exceptional customer service.

Invest in Unisys Corp (UIS)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

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

Historical Stock Data for Unisys Corp (UIS)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-12	$4.21	$4.29	$4.11	$4.14	$4.14	564,880
2023-05-11	$4.12	$4.38	$4.12	$4.25	$4.25	710,146
2023-05-10	$4.03	$4.07	$3.93	$4.00	$4.00	720,177
2023-05-09	$3.86	$3.95	$3.80	$3.91	$3.91	461,000
2023-05-08	$4.05	$4.05	$3.89	$3.89	$3.89	557,427
2023-05-05	$3.95	$4.08	$3.88	$3.96	$3.96	706,309
2023-05-04	$4.28	$4.32	$3.83	$3.85	$3.85	1,783,119
2023-05-03	$3.70	$4.39	$3.69	$4.25	$4.25	2,564,251
2023-05-02	$3.24	$3.56	$3.24	$3.38	$3.38	1,003,764
2023-05-01	$3.22	$3.37	$3.18	$3.25	$3.25	603,160
2023-04-28	$3.17	$3.26	$3.17	$3.21	$3.21	653,162
2023-04-27	$3.13	$3.22	$3.11	$3.17	$3.17	514,293
2023-04-26	$3.14	$3.17	$3.05	$3.09	$3.09	709,752
2023-04-25	$3.32	$3.32	$3.10	$3.12	$3.12	910,362
2023-04-24	$3.38	$3.42	$3.32	$3.37	$3.37	583,966
2023-04-21	$3.38	$3.49	$3.31	$3.36	$3.36	735,013
2023-04-20	$3.72	$3.72	$3.39	$3.39	$3.39	853,778
2023-04-19	$3.84	$3.84	$3.74	$3.74	$3.74	294,348
2023-04-18	$3.93	$4.00	$3.81	$3.88	$3.88	389,468
2023-04-17	$3.88	$3.97	$3.84	$3.92	$3.92	579,710
2023-04-14	$4.17	$4.23	$3.86	$3.90	$3.90	767,900
2023-04-13	$3.85	$4.15	$3.82	$4.08	$4.08	690,517
2023-04-12	$3.88	$3.95	$3.85	$3.85	$3.85	651,272
2023-04-11	$3.75	$3.88	$3.75	$3.83	$3.83	735,190
2023-04-10	$3.79	$3.80	$3.63	$3.75	$3.75	590,599
2023-04-06	$3.77	$3.85	$3.71	$3.80	$3.80	602,611
2023-04-05	$3.82	$3.86	$3.73	$3.79	$3.79	511,496
2023-04-04	$3.82	$3.88	$3.75	$3.87	$3.87	831,998
2023-04-03	$3.90	$3.97	$3.72	$3.77	$3.77	801,620
2023-03-31	$3.74	$3.89	$3.69	$3.88	$3.88	1,134,318
2023-03-30	$3.67	$3.72	$3.63	$3.70	$3.70	557,056
2023-03-29	$3.55	$3.75	$3.51	$3.66	$3.66	1,410,634
2023-03-28	$3.53	$3.60	$3.48	$3.51	$3.51	760,113
2023-03-27	$3.43	$3.60	$3.43	$3.52	$3.52	1,365,554
2023-03-24	$3.35	$3.49	$3.31	$3.44	$3.44	1,392,416
2023-03-23	$3.46	$3.55	$3.33	$3.36	$3.36	1,590,803
2023-03-22	$3.77	$3.85	$3.45	$3.45	$3.45	1,957,065
2023-03-21	$3.70	$3.90	$3.62	$3.82	$3.82	3,669,155
2023-03-20	$3.53	$3.62	$3.43	$3.61	$3.61	3,418,834
2023-03-17	$3.38	$3.55	$3.33	$3.42	$3.42	18,844,422
2023-03-16	$3.43	$3.57	$3.34	$3.45	$3.45	2,699,268
2023-03-15	$3.53	$3.56	$3.36	$3.51	$3.51	2,628,010
2023-03-14	$3.93	$3.93	$3.56	$3.60	$3.60	2,964,590
2023-03-13	$3.97	$3.98	$3.63	$3.69	$3.69	2,109,265
2023-03-10	$4.29	$4.34	$4.03	$4.11	$4.11	2,072,503
2023-03-09	$4.43	$4.67	$4.33	$4.38	$4.38	1,514,403
2023-03-08	$4.13	$4.40	$4.05	$4.39	$4.39	1,896,849
2023-03-07	$4.20	$4.23	$3.96	$4.13	$4.13	2,400,826
2023-03-06	$4.44	$4.54	$4.00	$4.19	$4.19	4,734,004
2023-03-03	$4.96	$4.99	$4.88	$4.88	$4.88	571,047
2023-03-02	$4.65	$4.92	$4.62	$4.87	$4.87	622,993
2023-03-01	$4.90	$5.05	$4.76	$4.77	$4.77	670,362
2023-02-28	$4.78	$5.03	$4.69	$4.98	$4.98	760,311
2023-02-27	$5.26	$5.26	$4.68	$4.75	$4.75	944,818
2023-02-24	$5.16	$5.51	$5.06	$5.20	$5.20	1,568,747
2023-02-23	$5.51	$5.84	$5.19	$5.70	$5.70	1,343,244
2023-02-22	$5.33	$5.47	$5.31	$5.36	$5.36	545,567
2023-02-21	$5.28	$5.45	$5.23	$5.29	$5.29	335,027
2023-02-17	$5.40	$5.41	$5.28	$5.39	$5.39	353,459
2023-02-16	$5.65	$5.70	$5.38	$5.39	$5.39	510,431
2023-02-15	$5.56	$5.75	$5.48	$5.74	$5.74	491,868
2023-02-14	$5.53	$5.63	$5.45	$5.57	$5.57	352,612
2023-02-13	$5.43	$5.61	$5.31	$5.60	$5.60	399,700
2023-02-10	$5.47	$5.54	$5.40	$5.44	$5.44	451,488
2023-02-09	$5.79	$5.84	$5.48	$5.48	$5.48	358,700
2023-02-08	$5.79	$5.82	$5.65	$5.67	$5.67	302,554
2023-02-07	$5.66	$5.82	$5.59	$5.80	$5.80	338,015
2023-02-06	$5.77	$5.78	$5.56	$5.61	$5.61	329,144
2023-02-03	$5.74	$5.91	$5.69	$5.75	$5.75	626,211
2023-02-02	$5.82	$6.06	$5.72	$5.82	$5.82	481,273
2023-02-01	$5.45	$5.71	$5.45	$5.69	$5.69	531,771
2023-01-31	$5.33	$5.48	$5.26	$5.41	$5.41	513,445
2023-01-30	$5.33	$5.44	$5.24	$5.29	$5.29	345,163
2023-01-27	$5.26	$5.45	$5.25	$5.38	$5.38	323,260
2023-01-26	$5.41	$5.44	$5.19	$5.28	$5.28	233,939
2023-01-25	$5.22	$5.33	$5.14	$5.32	$5.32	345,535
2023-01-24	$5.26	$5.32	$5.20	$5.27	$5.27	360,658
2023-01-23	$5.35	$5.37	$5.25	$5.34	$5.34	362,255
2023-01-20	$5.38	$5.48	$5.21	$5.34	$5.34	645,807
2023-01-19	$5.18	$5.35	$5.10	$5.29	$5.29	435,337
2023-01-18	$5.25	$5.42	$5.15	$5.20	$5.20	471,955
2023-01-17	$5.30	$5.36	$5.18	$5.30	$5.30	436,520
2023-01-13	$5.19	$5.38	$5.16	$5.24	$5.24	380,519
2023-01-12	$5.29	$5.40	$5.21	$5.26	$5.26	588,549
2023-01-11	$5.55	$5.55	$5.20	$5.26	$5.26	448,377
2023-01-10	$5.28	$5.47	$5.16	$5.46	$5.46	489,430
2023-01-09	$5.44	$5.63	$5.32	$5.38	$5.38	474,233
2023-01-06	$5.29	$5.42	$5.14	$5.29	$5.29	305,860
2023-01-05	$5.22	$5.24	$5.05	$5.18	$5.18	342,072
2023-01-04	$5.22	$5.38	$5.19	$5.33	$5.33	443,968
2023-01-03	$5.21	$5.49	$5.09	$5.18	$5.18	531,464
2022-12-30	$5.11	$5.24	$4.98	$5.11	$5.11	397,955
2022-12-29	$4.74	$5.20	$4.74	$5.19	$5.19	854,775
2022-12-28	$4.65	$4.83	$4.62	$4.66	$4.66	395,795
2022-12-27	$4.56	$4.72	$4.36	$4.63	$4.63	508,962
2022-12-23	$4.51	$4.65	$4.41	$4.58	$4.58	291,741
2022-12-22	$4.50	$4.72	$4.38	$4.54	$4.54	555,180
2022-12-21	$4.81	$4.86	$4.54	$4.55	$4.55	584,678
2022-12-20	$4.64	$5.03	$4.55	$4.84	$4.84	951,497
2022-12-19	$4.76	$4.80	$4.47	$4.60	$4.60	933,330
2022-12-16	$4.50	$4.84	$4.50	$4.82	$4.82	2,725,836
2022-12-15	$4.56	$4.73	$4.54	$4.61	$4.61	857,703
2022-12-14	$4.43	$4.77	$4.43	$4.64	$4.64	1,156,613
2022-12-13	$4.64	$4.75	$4.42	$4.43	$4.43	755,835
2022-12-12	$4.25	$4.52	$4.15	$4.48	$4.48	739,218
2022-12-09	$4.43	$4.55	$4.26	$4.26	$4.26	674,049
2022-12-08	$4.17	$4.52	$4.01	$4.49	$4.49	1,109,592
2022-12-07	$4.39	$4.45	$4.03	$4.07	$4.07	1,216,066
2022-12-06	$4.73	$4.74	$4.40	$4.48	$4.48	986,699
2022-12-05	$4.60	$4.76	$4.37	$4.65	$4.65	1,046,097
2022-12-02	$4.10	$4.63	$4.06	$4.60	$4.60	1,846,769
2022-12-01	$4.37	$4.38	$4.16	$4.19	$4.19	892,503
2022-11-30	$4.05	$4.33	$3.93	$4.30	$4.30	1,773,319
2022-11-29	$4.09	$4.15	$4.01	$4.03	$4.03	883,550
2022-11-28	$4.25	$4.32	$4.05	$4.08	$4.08	1,065,253
2022-11-25	$4.40	$4.55	$4.26	$4.27	$4.27	588,677
2022-11-23	$4.56	$4.64	$4.36	$4.47	$4.47	1,265,344
2022-11-22	$4.35	$4.60	$4.26	$4.58	$4.58	834,793
2022-11-21	$4.29	$4.41	$4.22	$4.34	$4.34	893,243
2022-11-18	$4.60	$4.65	$4.38	$4.40	$4.40	672,999
2022-11-17	$4.46	$4.56	$4.31	$4.51	$4.51	877,039
2022-11-16	$4.60	$4.64	$4.35	$4.51	$4.51	865,614
2022-11-15	$4.82	$4.94	$4.66	$4.71	$4.71	870,508
2022-11-14	$5.02	$5.14	$4.62	$4.68	$4.68	1,299,714
2022-11-11	$4.61	$5.18	$4.56	$5.12	$5.12	1,662,388
2022-11-10	$4.47	$4.70	$4.40	$4.62	$4.62	1,717,554
2022-11-09	$4.59	$4.70	$4.30	$4.40	$4.40	2,410,921
2022-11-08	$7.89	$7.96	$4.28	$4.63	$4.63	4,893,571
2022-11-07	$8.77	$9.18	$8.59	$8.96	$8.96	348,326
2022-11-04	$8.60	$8.78	$8.43	$8.72	$8.72	358,099
2022-11-03	$8.75	$8.75	$8.34	$8.53	$8.53	316,368
2022-11-02	$9.14	$9.37	$8.76	$8.88	$8.88	394,774
2022-11-01	$8.68	$9.21	$8.60	$9.20	$9.20	380,454
2022-10-31	$8.80	$8.83	$8.46	$8.50	$8.50	499,644
2022-10-28	$8.82	$9.25	$8.72	$8.87	$8.87	337,674
2022-10-27	$9.21	$9.40	$8.73	$8.75	$8.75	311,935
2022-10-26	$8.88	$9.20	$8.79	$9.13	$9.13	299,593
2022-10-25	$8.75	$8.94	$8.75	$8.87	$8.87	368,904
2022-10-24	$8.82	$8.90	$8.67	$8.79	$8.79	213,026
2022-10-21	$8.65	$8.87	$8.49	$8.81	$8.81	214,974
2022-10-20	$8.57	$8.83	$8.50	$8.59	$8.59	218,186
2022-10-19	$8.85	$8.93	$8.52	$8.62	$8.62	290,970
2022-10-18	$8.99	$9.20	$8.88	$8.96	$8.96	293,668
2022-10-17	$8.46	$8.87	$8.37	$8.78	$8.78	345,317
2022-10-14	$8.70	$8.75	$8.14	$8.17	$8.17	229,258
2022-10-13	$8.10	$8.58	$8.03	$8.58	$8.58	553,691
2022-10-12	$8.68	$8.68	$8.23	$8.35	$8.35	352,871
2022-10-11	$8.72	$8.74	$8.38	$8.59	$8.59	402,592
2022-10-10	$8.85	$9.03	$8.70	$8.79	$8.79	258,598
2022-10-07	$8.75	$8.83	$8.59	$8.76	$8.76	324,961
2022-10-06	$8.78	$8.95	$8.77	$8.86	$8.86	251,251
2022-10-05	$8.90	$9.20	$8.84	$8.85	$8.85	368,542
2022-10-04	$8.25	$9.11	$8.25	$9.11	$9.11	588,454
2022-10-03	$7.61	$8.27	$7.42	$8.09	$8.09	1,055,695
2022-09-30	$7.66	$7.94	$7.53	$7.55	$7.55	494,692
2022-09-29	$7.56	$7.65	$7.23	$7.64	$7.64	328,682
2022-09-28	$7.46	$7.83	$7.42	$7.70	$7.70	675,648
2022-09-27	$7.76	$7.92	$7.40	$7.43	$7.43	473,168
2022-09-26	$8.02	$8.18	$7.59	$7.65	$7.65	515,701
2022-09-23	$8.01	$8.17	$7.90	$8.02	$8.02	511,901
2022-09-22	$8.28	$8.33	$8.03	$8.14	$8.14	417,961
2022-09-21	$8.44	$8.57	$8.30	$8.36	$8.36	376,832
2022-09-20	$8.51	$8.51	$8.07	$8.37	$8.37	367,007
2022-09-19	$8.56	$8.76	$8.23	$8.63	$8.63	646,486
2022-09-16	$8.73	$8.77	$8.31	$8.72	$8.72	954,903
2022-09-15	$8.76	$9.03	$8.72	$8.87	$8.87	526,263
2022-09-14	$9.05	$9.23	$8.81	$8.89	$8.89	355,280
2022-09-13	$8.96	$9.09	$8.80	$9.07	$9.07	408,456
2022-09-12	$8.95	$9.35	$8.87	$9.30	$9.30	774,040
2022-09-09	$8.70	$8.96	$8.67	$8.80	$8.80	355,485
2022-09-08	$8.70	$8.70	$8.46	$8.62	$8.62	207,406
2022-09-07	$8.92	$9.00	$8.68	$8.81	$8.81	287,689
2022-09-06	$9.15	$9.16	$8.78	$8.88	$8.88	356,341
2022-09-02	$9.44	$9.44	$9.03	$9.10	$9.10	273,050
2022-09-01	$9.16	$9.36	$8.95	$9.26	$9.26	373,197
2022-08-31	$9.34	$9.40	$9.14	$9.31	$9.31	698,274
2022-08-30	$9.38	$9.47	$9.24	$9.36	$9.36	266,656
2022-08-29	$9.37	$9.63	$9.30	$9.32	$9.32	248,654
2022-08-26	$9.74	$9.83	$9.44	$9.52	$9.52	249,833
2022-08-25	$9.45	$9.77	$9.45	$9.74	$9.74	283,526
2022-08-24	$9.18	$9.46	$9.12	$9.44	$9.44	274,413
2022-08-23	$9.38	$9.51	$9.17	$9.20	$9.20	321,764
2022-08-22	$10.00	$10.01	$9.44	$9.47	$9.47	422,062
2022-08-19	$10.39	$10.39	$10.09	$10.11	$10.11	393,061
2022-08-18	$10.27	$10.52	$10.16	$10.47	$10.47	335,416
2022-08-17	$10.61	$10.61	$10.25	$10.40	$10.40	218,417
2022-08-16	$10.57	$10.84	$10.49	$10.77	$10.77	437,275
2022-08-15	$10.35	$10.79	$10.24	$10.71	$10.71	327,941
2022-08-12	$10.36	$10.66	$10.27	$10.47	$10.47	296,449
2022-08-11	$10.66	$10.80	$10.27	$10.29	$10.29	366,738
2022-08-10	$10.58	$10.88	$10.55	$10.64	$10.64	340,139
2022-08-09	$11.40	$11.47	$10.23	$10.36	$10.36	614,466
2022-08-08	$11.32	$11.58	$10.95	$11.50	$11.50	659,012
2022-08-05	$12.22	$12.22	$11.30	$11.35	$11.35	464,614
2022-08-04	$14.60	$14.62	$12.55	$12.57	$12.57	446,969
2022-08-03	$13.81	$14.04	$13.71	$13.92	$13.92	249,748
2022-08-02	$13.48	$13.66	$13.43	$13.60	$13.60	190,616
2022-08-01	$13.59	$13.80	$13.46	$13.54	$13.54	242,720
2022-07-29	$13.49	$13.83	$13.30	$13.72	$13.72	211,744
2022-07-28	$13.12	$13.44	$13.06	$13.41	$13.41	170,255
2022-07-27	$12.85	$13.20	$12.85	$13.14	$13.14	303,843
2022-07-26	$13.01	$13.01	$12.51	$12.79	$12.79	199,906
2022-07-25	$12.98	$13.26	$12.89	$13.05	$13.05	470,430
2022-07-22	$13.30	$13.32	$12.75	$12.90	$12.90	258,059
2022-07-21	$13.12	$13.37	$12.90	$13.34	$13.34	178,820
2022-07-20	$13.23	$13.29	$12.93	$13.28	$13.28	361,134
2022-07-19	$12.91	$13.26	$12.87	$13.18	$13.18	396,763
2022-07-18	$12.89	$13.02	$12.56	$12.60	$12.60	193,224
2022-07-15	$12.93	$12.94	$12.49	$12.70	$12.70	229,375
2022-07-14	$12.26	$12.76	$12.26	$12.75	$12.75	207,088
2022-07-13	$12.44	$12.79	$12.30	$12.54	$12.54	276,964
2022-07-12	$12.37	$13.07	$12.34	$12.62	$12.62	324,399
2022-07-11	$13.53	$13.54	$12.48	$12.51	$12.51	276,127
2022-07-08	$13.44	$13.80	$13.32	$13.54	$13.54	261,058
2022-07-07	$12.95	$13.49	$12.92	$13.44	$13.44	323,527
2022-07-06	$12.78	$13.00	$12.59	$12.83	$12.83	208,207
2022-07-05	$12.18	$12.73	$11.92	$12.72	$12.72	410,104
2022-07-01	$11.96	$12.54	$11.86	$12.42	$12.42	412,204
2022-06-30	$11.48	$12.03	$11.43	$12.03	$12.03	424,010
2022-06-29	$11.80	$11.80	$11.44	$11.66	$11.66	261,022
2022-06-28	$12.22	$12.42	$11.71	$11.75	$11.75	366,604
2022-06-27	$12.37	$12.37	$12.04	$12.16	$12.16	290,422
2022-06-24	$11.74	$12.26	$11.71	$12.24	$12.24	707,367
2022-06-23	$11.68	$11.98	$11.68	$11.74	$11.74	332,174
2022-06-22	$11.61	$11.90	$11.61	$11.75	$11.75	366,870
2022-06-21	$11.60	$11.87	$11.48	$11.70	$11.70	305,944
2022-06-17	$11.41	$11.57	$11.32	$11.33	$11.33	812,582
2022-06-16	$11.30	$11.44	$11.12	$11.23	$11.23	427,749
2022-06-15	$11.35	$11.87	$11.35	$11.67	$11.67	461,609
2022-06-14	$11.10	$11.21	$11.04	$11.17	$11.17	354,424
2022-06-13	$11.52	$11.67	$10.91	$11.06	$11.06	393,055
2022-06-10	$12.01	$12.29	$11.93	$11.97	$11.97	366,636
2022-06-09	$12.34	$12.65	$12.16	$12.21	$12.21	308,446
2022-06-08	$12.57	$12.69	$12.43	$12.51	$12.51	303,203
2022-06-07	$12.19	$12.74	$12.19	$12.73	$12.73	305,348
2022-06-06	$12.31	$12.38	$12.07	$12.37	$12.37	304,183
2022-06-03	$12.11	$12.23	$11.84	$12.15	$12.15	342,558
2022-06-02	$11.79	$12.30	$11.69	$12.24	$12.24	355,375
2022-06-01	$12.00	$12.09	$11.48	$11.66	$11.66	481,105
2022-05-31	$12.23	$12.24	$11.69	$11.93	$11.93	857,725
2022-05-27	$11.59	$12.33	$11.59	$12.29	$12.29	602,716
2022-05-26	$11.35	$11.60	$11.24	$11.55	$11.55	337,783
2022-05-25	$11.01	$11.31	$10.80	$11.12	$11.12	665,766
2022-05-24	$11.70	$11.80	$10.94	$11.10	$11.10	488,271
2022-05-23	$11.90	$11.90	$11.23	$11.74	$11.74	664,549
2022-05-20	$11.79	$12.01	$11.25	$11.63	$11.63	343,185
2022-05-19	$11.77	$12.02	$11.55	$11.72	$11.72	369,055
2022-05-18	$12.16	$12.29	$11.80	$11.92	$11.92	433,108
2022-05-17	$12.10	$12.50	$12.10	$12.37	$12.37	322,689
2022-05-16	$12.15	$12.20	$11.81	$11.98	$11.98	275,330
2022-05-13	$11.95	$12.24	$11.77	$12.09	$12.09	415,676
2022-05-12	$11.33	$11.93	$11.22	$11.85	$11.85	451,425
2022-05-11	$11.44	$11.97	$11.19	$11.38	$11.38	390,354
2022-05-10	$11.95	$12.15	$11.34	$11.44	$11.44	471,844
2022-05-09	$12.10	$12.31	$11.78	$11.82	$11.82	549,270
2022-05-06	$12.78	$12.78	$12.13	$12.36	$12.36	427,733
2022-05-05	$13.35	$13.35	$12.58	$12.79	$12.79	542,119
2022-05-04	$13.52	$13.69	$13.10	$13.58	$13.58	423,148
2022-05-03	$13.48	$13.84	$13.20	$13.54	$13.54	485,703
2022-05-02	$14.16	$14.20	$13.01	$13.54	$13.54	804,612
2022-04-29	$14.57	$14.82	$13.98	$14.21	$14.21	785,892
2022-04-28	$16.00	$16.00	$13.64	$14.75	$14.75	884,401
2022-04-27	$17.33	$17.57	$17.01	$17.01	$17.01	540,095
2022-04-26	$17.97	$17.97	$17.33	$17.37	$17.37	313,312
2022-04-25	$18.10	$18.32	$17.80	$18.23	$18.23	344,042
2022-04-22	$18.71	$18.90	$18.33	$18.43	$18.43	271,516
2022-04-21	$19.37	$19.37	$18.77	$18.86	$18.86	223,772
2022-04-20	$19.01	$19.33	$18.94	$19.06	$19.06	212,010
2022-04-19	$18.58	$19.05	$18.58	$18.78	$18.78	179,075
2022-04-18	$18.50	$18.72	$18.10	$18.44	$18.44	293,863
2022-04-14	$18.71	$18.81	$18.45	$18.53	$18.53	297,750
2022-04-13	$18.18	$18.90	$18.18	$18.68	$18.68	264,948
2022-04-12	$18.65	$19.06	$18.40	$18.41	$18.41	301,319
2022-04-11	$18.36	$18.83	$18.17	$18.36	$18.36	309,817
2022-04-08	$19.35	$19.35	$18.45	$18.51	$18.51	340,777
2022-04-07	$19.60	$19.66	$18.94	$19.34	$19.34	367,354
2022-04-06	$20.36	$20.44	$19.39	$19.54	$19.54	488,115
2022-04-05	$21.95	$21.95	$20.44	$20.51	$20.51	409,869
2022-04-04	$21.85	$22.24	$21.44	$22.06	$22.06	259,075
2022-04-01	$21.64	$22.05	$21.29	$21.82	$21.82	359,158
2022-03-31	$22.06	$22.18	$21.51	$21.61	$21.61	319,856
2022-03-30	$22.62	$22.79	$21.90	$22.17	$22.17	333,924
2022-03-29	$22.53	$22.82	$22.34	$22.68	$22.68	438,734
2022-03-28	$22.13	$22.25	$21.82	$22.16	$22.16	272,169
2022-03-25	$21.83	$22.39	$21.70	$22.38	$22.38	257,169
2022-03-24	$21.43	$21.92	$21.20	$21.89	$21.89	285,341
2022-03-23	$21.93	$21.93	$21.22	$21.30	$21.30	403,152
2022-03-22	$22.77	$22.99	$22.07	$22.12	$22.12	335,493
2022-03-21	$22.77	$22.98	$22.52	$22.76	$22.76	229,481
2022-03-18	$23.10	$23.10	$22.37	$22.80	$22.80	610,140
2022-03-17	$22.04	$22.85	$21.98	$22.74	$22.74	249,556
2022-03-16	$22.14	$22.35	$21.50	$22.23	$22.23	271,786
2022-03-15	$21.91	$21.98	$21.46	$21.89	$21.89	317,632
2022-03-14	$22.34	$22.47	$21.76	$21.92	$21.92	369,358
2022-03-11	$22.26	$22.79	$22.04	$22.24	$22.24	322,362
2022-03-10	$21.15	$22.07	$21.15	$22.04	$22.04	244,994
2022-03-09	$21.24	$21.80	$21.21	$21.59	$21.59	264,037
2022-03-08	$20.50	$21.21	$20.20	$20.87	$20.87	322,051
2022-03-07	$20.65	$20.75	$20.31	$20.54	$20.54	267,891
2022-03-04	$20.79	$20.89	$20.42	$20.62	$20.62	162,159
2022-03-03	$21.24	$21.24	$20.77	$21.01	$21.01	237,233
2022-03-02	$20.30	$21.45	$20.30	$21.17	$21.17	253,066
2022-03-01	$21.16	$21.24	$19.80	$20.22	$20.22	471,706
2022-02-28	$21.61	$22.15	$21.04	$21.37	$21.37	487,308
2022-02-25	$22.02	$22.14	$21.41	$21.77	$21.77	318,731
2022-02-24	$21.10	$22.03	$20.86	$21.96	$21.96	572,113
2022-02-23	$21.92	$22.46	$21.37	$21.53	$21.53	460,464
2022-02-22	$20.35	$22.30	$20.12	$21.72	$21.72	740,734
2022-02-18	$20.42	$20.93	$20.13	$20.14	$20.14	370,436
2022-02-17	$19.82	$20.62	$19.73	$20.54	$20.54	371,082
2022-02-16	$19.14	$19.79	$19.05	$19.76	$19.76	220,553
2022-02-15	$18.75	$19.17	$18.74	$19.11	$19.11	153,873
2022-02-14	$18.48	$18.74	$18.28	$18.44	$18.44	223,582
2022-02-11	$18.59	$18.83	$18.18	$18.42	$18.42	204,341
2022-02-10	$18.38	$19.09	$18.28	$18.55	$18.55	286,568
2022-02-09	$18.76	$18.97	$18.62	$18.84	$18.84	234,265
2022-02-08	$18.12	$18.74	$18.09	$18.62	$18.62	146,998
2022-02-07	$18.21	$18.73	$18.16	$18.22	$18.22	176,655
2022-02-04	$18.03	$18.61	$17.91	$18.30	$18.30	165,437
2022-02-03	$18.30	$18.64	$18.00	$18.05	$18.05	256,468
2022-02-02	$18.59	$18.76	$18.25	$18.50	$18.50	355,437
2022-02-01	$18.27	$18.68	$17.94	$18.63	$18.63	256,938
2022-01-31	$17.25	$18.27	$17.24	$18.25	$18.25	347,118
2022-01-28	$17.07	$17.39	$16.66	$17.38	$17.38	298,553
2022-01-27	$17.85	$18.03	$16.88	$17.06	$17.06	465,646
2022-01-26	$18.43	$18.70	$17.42	$17.76	$17.76	501,168
2022-01-25	$18.01	$18.41	$17.51	$18.15	$18.15	296,435
2022-01-24	$17.87	$18.50	$17.33	$18.38	$18.38	525,431
2022-01-21	$18.36	$18.79	$18.20	$18.23	$18.23	418,064
2022-01-20	$18.45	$19.06	$18.34	$18.46	$18.46	315,049
2022-01-19	$18.67	$18.87	$17.97	$18.38	$18.38	389,432
2022-01-18	$19.12	$19.35	$18.62	$18.73	$18.73	287,878
2022-01-14	$19.20	$19.66	$19.05	$19.38	$19.38	323,230
2022-01-13	$20.11	$20.39	$19.66	$19.73	$19.73	169,186
2022-01-12	$20.18	$20.31	$19.52	$19.93	$19.93	224,600
2022-01-11	$19.25	$20.05	$19.02	$20.05	$20.05	234,115
2022-01-10	$19.60	$19.60	$19.19	$19.38	$19.38	313,281
2022-01-07	$20.61	$20.84	$19.83	$19.85	$19.85	387,180
2022-01-06	$20.31	$20.81	$20.15	$20.63	$20.63	352,128
2022-01-05	$20.75	$21.18	$20.33	$20.37	$20.37	259,514
2022-01-04	$20.83	$21.10	$20.64	$20.92	$20.92	197,345
2022-01-03	$20.59	$20.81	$20.35	$20.68	$20.68	375,614
2021-12-31	$20.63	$20.85	$20.55	$20.57	$20.57	200,682
2021-12-30	$20.66	$21.07	$20.66	$20.77	$20.77	158,039
2021-12-29	$20.60	$20.98	$20.51	$20.78	$20.78	222,268
2021-12-28	$20.76	$21.07	$20.44	$20.68	$20.68	191,542
2021-12-27	$20.66	$20.99	$20.35	$20.92	$20.92	172,212
2021-12-23	$19.95	$20.51	$19.69	$20.44	$20.44	206,564
2021-12-22	$19.83	$19.91	$19.58	$19.86	$19.86	256,915
2021-12-21	$19.12	$19.61	$19.12	$19.58	$19.58	275,626
2021-12-20	$19.21	$19.21	$18.33	$18.95	$18.95	345,127
2021-12-17	$19.48	$19.89	$19.02	$19.58	$19.58	726,584
2021-12-16	$19.90	$20.08	$19.22	$19.60	$19.60	352,629
2021-12-15	$19.14	$19.64	$18.63	$19.57	$19.57	389,483
2021-12-14	$18.89	$20.17	$18.89	$19.29	$19.29	439,211
2021-12-13	$19.07	$19.23	$18.76	$18.93	$18.93	252,685
2021-12-10	$19.63	$19.84	$19.22	$19.37	$19.37	123,279
2021-12-09	$19.73	$20.04	$19.41	$19.51	$19.51	162,911
2021-12-08	$19.50	$20.05	$19.38	$19.95	$19.95	178,469
2021-12-07	$19.25	$19.64	$18.83	$19.43	$19.43	218,089
2021-12-06	$18.58	$19.19	$18.36	$18.87	$18.87	229,849
2021-12-03	$18.58	$18.58	$18.08	$18.34	$18.34	262,773
2021-12-02	$17.92	$18.62	$17.76	$18.53	$18.53	284,700
2021-12-01	$18.65	$18.72	$17.88	$17.90	$17.90	353,712
2021-11-30	$18.40	$18.59	$17.91	$18.16	$18.16	329,924
2021-11-29	$18.89	$19.00	$18.48	$18.62	$18.62	370,934
2021-11-26	$18.60	$18.90	$18.32	$18.73	$18.73	289,043
2021-11-24	$19.13	$20.30	$19.13	$19.44	$19.44	338,387
2021-11-23	$18.80	$19.07	$18.16	$18.88	$18.88	519,569
2021-11-22	$19.10	$19.36	$18.76	$18.91	$18.91	442,674
2021-11-19	$19.65	$19.89	$19.00	$19.13	$19.13	329,523
2021-11-18	$20.37	$20.62	$19.39	$19.78	$19.78	424,992
2021-11-17	$20.52	$20.54	$19.91	$20.23	$20.23	376,568
2021-11-16	$20.28	$20.74	$20.15	$20.71	$20.71	373,531
2021-11-15	$20.85	$21.00	$20.31	$20.41	$20.41	274,356
2021-11-12	$21.11	$21.36	$20.70	$20.77	$20.77	216,161
2021-11-11	$21.24	$21.49	$20.98	$21.13	$21.13	244,912
2021-11-10	$21.33	$21.62	$20.96	$21.41	$21.41	349,354
2021-11-09	$22.77	$22.95	$21.41	$21.57	$21.57	476,343
2021-11-08	$21.57	$22.95	$21.51	$22.66	$22.66	513,027
2021-11-05	$21.25	$21.83	$21.00	$21.41	$21.41	443,297
2021-11-04	$21.62	$22.19	$20.44	$21.00	$21.00	773,013
2021-11-03	$24.40	$24.45	$21.01	$21.48	$21.48	1,321,418
2021-11-02	$25.80	$26.65	$25.54	$26.45	$26.45	312,836
2021-11-01	$25.54	$26.06	$25.29	$25.69	$25.69	247,748
2021-10-29	$24.79	$25.66	$24.46	$25.57	$25.57	267,361
2021-10-28	$24.14	$24.82	$24.14	$24.78	$24.78	164,242
2021-10-27	$24.41	$24.50	$23.90	$23.96	$23.96	148,407
2021-10-26	$24.95	$25.39	$24.57	$24.60	$24.60	151,090
2021-10-25	$25.32	$25.32	$24.46	$24.86	$24.86	221,318
2021-10-22	$25.94	$25.94	$25.14	$25.15	$25.15	150,808
2021-10-21	$26.24	$26.72	$25.94	$25.96	$25.96	165,624
2021-10-20	$25.97	$26.35	$25.94	$26.32	$26.32	147,275
2021-10-19	$26.16	$26.40	$25.74	$26.27	$26.27	225,007
2021-10-18	$26.30	$26.50	$25.99	$26.03	$26.03	156,723
2021-10-15	$27.30	$27.30	$26.50	$26.50	$26.50	196,932
2021-10-14	$26.48	$26.95	$26.30	$26.47	$26.47	211,150
2021-10-13	$25.90	$26.16	$25.58	$26.12	$26.12	125,377
2021-10-12	$25.90	$26.04	$25.51	$25.83	$25.83	122,561
2021-10-11	$25.93	$26.25	$25.73	$25.75	$25.75	102,491
2021-10-08	$26.15	$26.34	$25.82	$25.87	$25.87	129,006
2021-10-07	$25.67	$26.45	$25.60	$26.13	$26.13	177,905
2021-10-06	$25.41	$25.60	$24.87	$25.52	$25.52	166,920
2021-10-05	$25.79	$25.88	$25.46	$25.83	$25.83	218,697
2021-10-04	$26.00	$26.20	$25.67	$25.76	$25.76	195,962
2021-10-01	$25.25	$26.36	$25.20	$26.00	$26.00	277,419
2021-09-30	$25.62	$25.94	$25.12	$25.14	$25.14	141,004
2021-09-29	$25.65	$25.91	$24.91	$25.47	$25.47	227,401
2021-09-28	$25.94	$26.46	$25.46	$25.58	$25.58	209,500
2021-09-27	$25.25	$26.13	$25.17	$25.97	$25.97	297,889
2021-09-24	$24.87	$25.46	$24.58	$25.20	$25.20	243,017
2021-09-23	$23.72	$25.03	$23.64	$24.93	$24.93	356,890
2021-09-22	$22.86	$23.43	$22.79	$23.30	$23.30	299,291
2021-09-21	$23.35	$23.45	$22.71	$22.90	$22.90	227,895
2021-09-20	$22.65	$23.25	$22.54	$23.23	$23.23	233,270
2021-09-17	$23.45	$23.68	$22.84	$23.27	$23.27	899,121
2021-09-16	$24.14	$24.14	$23.00	$23.55	$23.55	244,836
2021-09-15	$23.97	$24.62	$23.70	$24.29	$24.29	304,749
2021-09-14	$23.86	$23.96	$23.17	$23.30	$23.30	181,071
2021-09-13	$23.68	$23.68	$23.19	$23.61	$23.61	156,746
2021-09-10	$24.30	$24.30	$23.47	$23.56	$23.56	183,220
2021-09-09	$23.87	$24.48	$23.60	$24.06	$24.06	163,386
2021-09-08	$24.15	$24.16	$23.63	$23.92	$23.92	167,483
2021-09-07	$24.50	$24.56	$24.12	$24.29	$24.29	139,470
2021-09-03	$24.49	$24.79	$24.30	$24.50	$24.50	132,480
2021-09-02	$24.30	$24.75	$24.15	$24.65	$24.65	196,957
2021-09-01	$24.35	$24.37	$23.76	$24.11	$24.11	205,981
2021-08-31	$24.27	$24.65	$23.91	$24.21	$24.21	233,262
2021-08-30	$24.42	$24.42	$23.83	$24.08	$24.08	210,662
2021-08-27	$23.68	$24.39	$23.68	$24.30	$24.30	280,839
2021-08-26	$23.75	$24.18	$23.50	$23.58	$23.58	159,833
2021-08-25	$23.49	$23.99	$23.42	$23.84	$23.84	172,094
2021-08-24	$23.63	$23.75	$23.35	$23.49	$23.49	184,370
2021-08-23	$22.83	$23.46	$22.83	$23.37	$23.37	163,421
2021-08-20	$22.49	$22.73	$21.88	$22.71	$22.71	186,050
2021-08-19	$22.07	$22.19	$21.67	$22.04	$22.04	282,182
2021-08-18	$22.37	$22.88	$22.23	$22.25	$22.25	187,083
2021-08-17	$23.25	$23.42	$22.37	$22.56	$22.56	193,465
2021-08-16	$23.74	$23.89	$23.27	$23.71	$23.71	193,611
2021-08-13	$24.59	$24.83	$23.93	$24.07	$24.07	265,164
2021-08-12	$23.72	$24.58	$23.51	$24.49	$24.49	294,462
2021-08-11	$23.67	$23.82	$23.19	$23.73	$23.73	213,294
2021-08-10	$24.41	$24.41	$23.43	$23.69	$23.69	220,392
2021-08-09	$24.84	$25.00	$23.95	$24.46	$24.46	292,064
2021-08-06	$24.70	$25.09	$24.07	$24.83	$24.83	284,515
2021-08-05	$23.83	$24.59	$23.76	$24.38	$24.38	246,069
2021-08-04	$24.03	$25.28	$23.74	$23.86	$23.86	484,951
2021-08-03	$24.00	$24.61	$21.85	$23.00	$23.00	804,319
2021-08-02	$22.41	$23.00	$22.25	$22.32	$22.32	419,615
2021-07-30	$22.47	$22.93	$22.10	$22.35	$22.35	360,247
2021-07-29	$22.35	$22.67	$22.12	$22.48	$22.48	216,118
2021-07-28	$21.90	$22.33	$21.59	$22.13	$22.13	206,832
2021-07-27	$21.49	$21.89	$21.22	$21.70	$21.70	199,201
2021-07-26	$21.45	$21.75	$21.20	$21.73	$21.73	244,563
2021-07-23	$21.57	$21.57	$20.82	$21.25	$21.25	221,132
2021-07-22	$22.58	$22.58	$21.31	$21.35	$21.35	228,576
2021-07-21	$22.44	$22.86	$22.17	$22.58	$22.58	237,302
2021-07-20	$21.05	$22.45	$20.70	$22.17	$22.17	644,623
2021-07-19	$21.09	$21.33	$20.54	$20.89	$20.89	450,160
2021-07-16	$22.92	$23.26	$21.33	$21.65	$21.65	850,193
2021-07-15	$22.67	$22.88	$22.33	$22.73	$22.73	331,560
2021-07-14	$23.76	$23.80	$22.78	$22.84	$22.84	360,847
2021-07-13	$24.75	$24.86	$23.48	$23.48	$23.48	471,429
2021-07-12	$25.44	$25.52	$24.67	$25.05	$25.05	314,024
2021-07-09	$25.44	$25.69	$25.17	$25.57	$25.57	168,297
2021-07-08	$24.77	$25.70	$24.51	$25.12	$25.12	240,455
2021-07-07	$24.83	$25.54	$24.67	$25.35	$25.35	346,594
2021-07-06	$25.18	$25.23	$24.86	$24.99	$24.99	286,495
2021-07-02	$25.48	$25.60	$25.04	$25.05	$25.05	199,153
2021-07-01	$25.68	$25.69	$25.19	$25.40	$25.40	214,954
2021-06-30	$25.34	$25.53	$24.97	$25.31	$25.31	413,308
2021-06-29	$26.16	$26.16	$25.43	$25.54	$25.54	210,729
2021-06-28	$25.96	$26.13	$25.39	$25.95	$25.95	325,679
2021-06-25	$26.15	$26.41	$25.94	$26.03	$26.03	2,096,908
2021-06-24	$25.80	$25.99	$25.46	$25.99	$25.99	179,121
2021-06-23	$25.48	$25.72	$24.63	$25.50	$25.50	392,109
2021-06-22	$24.68	$25.49	$23.97	$25.47	$25.47	578,016
2021-06-21	$24.22	$24.98	$24.01	$24.77	$24.77	684,959
2021-06-18	$26.22	$26.30	$23.85	$24.06	$24.06	2,136,314
2021-06-17	$26.59	$26.80	$25.94	$26.51	$26.51	425,693
2021-06-16	$26.46	$26.82	$26.17	$26.68	$26.68	489,004
2021-06-15	$26.81	$26.94	$26.26	$26.58	$26.58	402,470
2021-06-14	$27.00	$27.25	$26.61	$26.81	$26.81	579,756
2021-06-11	$26.95	$27.08	$26.72	$26.83	$26.83	259,103
2021-06-10	$26.97	$27.37	$26.45	$26.82	$26.82	307,935
2021-06-09	$28.03	$28.49	$27.08	$27.13	$27.13	369,338
2021-06-08	$28.00	$28.60	$27.92	$28.15	$28.15	425,710
2021-06-07	$27.68	$27.89	$27.29	$27.84	$27.84	525,996
2021-06-04	$26.54	$27.58	$26.54	$27.30	$27.30	553,078
2021-06-03	$25.86	$26.46	$25.39	$26.38	$26.38	400,402
2021-06-02	$26.05	$26.20	$25.17	$25.88	$25.88	406,638
2021-06-01	$25.83	$26.26	$25.53	$25.88	$25.88	489,818
2021-05-28	$25.61	$26.03	$25.58	$25.71	$25.71	317,475
2021-05-27	$24.77	$25.52	$24.54	$25.29	$25.29	503,472
2021-05-26	$24.27	$24.67	$24.12	$24.45	$24.45	323,206
2021-05-25	$24.96	$25.30	$24.19	$24.20	$24.20	286,893
2021-05-24	$23.86	$25.26	$23.84	$24.90	$24.90	386,048
2021-05-21	$24.18	$24.41	$23.73	$23.78	$23.78	271,670
2021-05-20	$24.06	$24.29	$23.77	$23.85	$23.85	404,721
2021-05-19	$24.43	$24.52	$23.15	$24.01	$24.01	472,296
2021-05-18	$25.58	$25.68	$24.95	$24.98	$24.98	323,709
2021-05-17	$25.18	$25.51	$24.87	$25.36	$25.36	279,766
2021-05-14	$24.52	$25.74	$24.32	$25.45	$25.45	439,922
2021-05-13	$23.77	$24.39	$23.34	$24.17	$24.17	452,751
2021-05-12	$25.17	$25.47	$23.51	$23.69	$23.69	476,308
2021-05-11	$24.66	$25.55	$24.29	$25.35	$25.35	481,614
2021-05-10	$23.86	$25.50	$23.64	$24.98	$24.98	648,823
2021-05-07	$24.49	$24.49	$21.92	$23.87	$23.87	877,588
2021-05-06	$24.23	$24.43	$23.56	$24.23	$24.23	325,149
2021-05-05	$24.06	$24.55	$23.93	$24.32	$24.32	213,522
2021-05-04	$24.68	$24.86	$23.51	$23.96	$23.96	311,701
2021-05-03	$24.26	$25.37	$24.20	$24.94	$24.94	702,265
2021-04-30	$23.64	$24.05	$23.46	$24.00	$24.00	281,472
2021-04-29	$24.17	$24.17	$23.59	$23.97	$23.97	224,188
2021-04-28	$24.34	$24.34	$23.91	$23.97	$23.97	215,914
2021-04-27	$24.64	$24.70	$24.21	$24.32	$24.32	248,217
2021-04-26	$25.11	$25.11	$24.38	$24.64	$24.64	304,542
2021-04-23	$24.88	$25.30	$24.70	$24.93	$24.93	341,603
2021-04-22	$24.88	$25.35	$24.74	$24.76	$24.76	202,372
2021-04-21	$23.85	$24.76	$23.85	$24.72	$24.72	251,948
2021-04-20	$25.18	$25.19	$23.69	$23.89	$23.89	365,633
2021-04-19	$26.12	$26.20	$25.21	$25.30	$25.30	294,032
2021-04-16	$26.23	$26.58	$26.02	$26.10	$26.10	398,527
2021-04-15	$25.80	$26.06	$25.50	$26.01	$26.01	502,120
2021-04-14	$24.57	$25.54	$24.57	$25.35	$25.35	344,199
2021-04-13	$24.88	$25.21	$24.23	$24.61	$24.61	413,755
2021-04-12	$24.11	$25.12	$23.90	$24.95	$24.95	390,548
2021-04-09	$24.63	$24.63	$23.76	$24.13	$24.13	532,239
2021-04-08	$25.42	$25.42	$24.65	$24.69	$24.69	856,482
2021-04-07	$25.42	$25.76	$25.07	$25.23	$25.23	309,657
2021-04-06	$26.02	$26.15	$25.31	$25.49	$25.49	254,933
2021-04-05	$25.52	$26.13	$25.25	$25.91	$25.91	352,438
2021-04-01	$25.54	$25.81	$24.97	$25.31	$25.31	271,020
2021-03-31	$25.66	$25.87	$25.37	$25.42	$25.42	698,000
2021-03-30	$25.03	$25.52	$24.63	$25.35	$25.35	315,873
2021-03-29	$25.72	$26.18	$24.91	$24.95	$24.95	376,457
2021-03-26	$25.27	$25.92	$25.20	$25.89	$25.89	265,189
2021-03-25	$24.03	$25.37	$24.03	$25.15	$25.15	516,582
2021-03-24	$25.54	$25.74	$24.46	$24.51	$24.51	361,568
2021-03-23	$25.78	$26.06	$25.09	$25.30	$25.30	478,262
2021-03-22	$26.13	$26.63	$25.84	$26.15	$26.15	432,248
2021-03-19	$27.28	$27.28	$25.80	$25.88	$25.88	1,343,748
2021-03-18	$27.18	$27.91	$26.80	$27.33	$27.33	320,964
2021-03-17	$26.33	$27.37	$25.86	$27.27	$27.27	301,604
2021-03-16	$27.06	$27.07	$26.08	$26.56	$26.56	327,034
2021-03-15	$27.07	$27.42	$26.55	$27.03	$27.03	226,904
2021-03-12	$27.19	$27.71	$27.07	$27.26	$27.26	281,565
2021-03-11	$26.74	$27.52	$26.72	$27.31	$27.31	381,711
2021-03-10	$25.81	$26.81	$25.63	$26.48	$26.48	302,901
2021-03-09	$25.45	$26.36	$25.35	$25.53	$25.53	386,106
2021-03-08	$24.51	$25.52	$24.23	$25.25	$25.25	645,172
2021-03-05	$24.39	$24.57	$23.10	$24.51	$24.51	441,597
2021-03-04	$24.35	$24.78	$23.75	$24.03	$24.03	921,387
2021-03-03	$24.82	$24.92	$24.10	$24.61	$24.61	407,194
2021-03-02	$25.18	$25.41	$24.74	$24.82	$24.82	685,572
2021-03-01	$24.84	$25.25	$24.67	$25.13	$25.13	395,663
2021-02-26	$25.02	$25.21	$24.11	$24.55	$24.55	699,765
2021-02-25	$26.00	$26.24	$24.84	$25.03	$25.03	557,252
2021-02-24	$24.04	$26.17	$24.04	$26.01	$26.01	693,708
2021-02-23	$25.36	$25.90	$21.26	$24.03	$24.03	1,149,628
2021-02-22	$26.39	$26.84	$26.03	$26.60	$26.60	565,039
2021-02-19	$26.40	$26.59	$25.49	$26.45	$26.45	442,211
2021-02-18	$26.40	$26.79	$26.24	$26.41	$26.41	522,759
2021-02-17	$25.59	$26.50	$25.50	$26.40	$26.40	511,721
2021-02-16	$26.31	$26.79	$25.76	$25.89	$25.89	434,469
2021-02-12	$25.77	$26.38	$25.63	$26.30	$26.30	338,730
2021-02-11	$26.43	$26.65	$25.62	$25.86	$25.86	467,395
2021-02-10	$26.51	$26.63	$25.94	$26.24	$26.24	489,071
2021-02-09	$25.27	$26.38	$25.00	$26.31	$26.31	496,095
2021-02-08	$24.48	$25.41	$24.43	$25.40	$25.40	445,940
2021-02-05	$24.33	$24.60	$23.59	$24.15	$24.15	555,358
2021-02-04	$23.92	$24.54	$23.81	$24.06	$24.06	728,995
2021-02-03	$23.77	$24.14	$23.67	$23.86	$23.86	599,650
2021-02-02	$24.59	$24.60	$23.18	$23.90	$23.90	785,587
2021-02-01	$24.00	$24.38	$23.72	$24.22	$24.22	487,902
2021-01-29	$24.29	$24.85	$23.81	$23.89	$23.89	1,116,353
2021-01-28	$25.73	$25.97	$23.65	$24.19	$24.19	877,798
2021-01-27	$24.11	$26.19	$23.72	$25.51	$25.51	872,238
2021-01-26	$23.98	$24.63	$23.81	$24.58	$24.58	441,853
2021-01-25	$23.76	$24.38	$23.57	$23.95	$23.95	551,562
2021-01-22	$22.74	$23.83	$22.31	$23.76	$23.76	560,572
2021-01-21	$24.10	$24.26	$22.89	$22.96	$22.96	726,352
2021-01-20	$24.61	$24.85	$23.90	$24.10	$24.10	512,653
2021-01-19	$24.33	$24.50	$23.31	$24.45	$24.45	1,152,529
2021-01-15	$23.82	$24.64	$23.77	$24.01	$24.01	836,647
2021-01-14	$22.88	$24.24	$22.85	$24.01	$24.01	777,757
2021-01-13	$22.47	$22.86	$22.14	$22.65	$22.65	668,968
2021-01-12	$21.08	$22.27	$21.07	$22.24	$22.24	794,182
2021-01-11	$20.55	$21.09	$20.55	$21.07	$21.07	454,737
2021-01-08	$20.94	$21.12	$20.55	$20.83	$20.83	434,030
2021-01-07	$20.81	$20.92	$20.40	$20.82	$20.82	501,388
2021-01-06	$20.30	$20.93	$20.10	$20.68	$20.68	861,647
2021-01-05	$19.61	$20.27	$19.61	$20.03	$20.03	594,605
2021-01-04	$19.78	$19.86	$18.93	$19.67	$19.67	511,234
2020-12-31	$19.44	$19.79	$19.42	$19.68	$19.68	447,637
2020-12-30	$19.60	$19.84	$19.35	$19.45	$19.45	302,876
2020-12-29	$19.50	$19.60	$19.18	$19.53	$19.53	489,162
2020-12-28	$19.13	$19.55	$19.06	$19.43	$19.43	404,585
2020-12-24	$19.00	$19.14	$18.87	$19.06	$19.06	210,818
2020-12-23	$18.65	$18.93	$18.52	$18.89	$18.89	380,048
2020-12-22	$18.39	$18.66	$18.21	$18.54	$18.54	344,991
2020-12-21	$17.86	$18.33	$17.56	$18.33	$18.33	623,740
2020-12-18	$18.30	$18.61	$18.11	$18.25	$18.25	1,856,325
2020-12-17	$17.70	$18.18	$17.50	$18.14	$18.14	447,115
2020-12-16	$18.05	$18.06	$17.49	$17.59	$17.59	492,355
2020-12-15	$17.34	$18.08	$17.32	$18.02	$18.02	489,781
2020-12-14	$17.55	$17.61	$17.04	$17.19	$17.19	601,925
2020-12-11	$17.64	$18.03	$17.26	$17.43	$17.43	596,616
2020-12-10	$17.12	$17.77	$16.85	$17.74	$17.74	581,436
2020-12-09	$16.98	$17.43	$16.72	$17.20	$17.20	729,784
2020-12-08	$15.85	$17.00	$15.81	$16.94	$16.94	1,041,516
2020-12-07	$15.68	$15.96	$15.56	$15.91	$15.91	453,947
2020-12-04	$14.96	$15.67	$14.96	$15.60	$15.60	471,250
2020-12-03	$14.87	$15.19	$14.82	$14.98	$14.98	250,554
2020-12-02	$14.75	$15.06	$14.61	$14.86	$14.86	408,571
2020-12-01	$14.78	$14.98	$14.43	$14.74	$14.74	317,887
2020-11-30	$14.57	$14.69	$14.38	$14.58	$14.58	477,904
2020-11-27	$14.69	$14.91	$14.50	$14.79	$14.79	274,910
2020-11-25	$14.47	$15.04	$14.38	$14.64	$14.64	948,841
2020-11-24	$14.37	$14.62	$14.34	$14.50	$14.50	812,066
2020-11-23	$14.00	$14.34	$13.94	$14.20	$14.20	708,719
2020-11-20	$13.94	$14.00	$13.80	$13.89	$13.89	361,671
2020-11-19	$13.81	$13.96	$13.62	$13.94	$13.94	206,808
2020-11-18	$14.11	$14.21	$13.72	$13.76	$13.76	343,508
2020-11-17	$13.80	$14.08	$13.60	$13.91	$13.91	479,591
2020-11-16	$13.97	$14.12	$13.70	$13.84	$13.84	380,401
2020-11-13	$13.69	$13.83	$13.56	$13.67	$13.67	465,610
2020-11-12	$13.61	$13.71	$13.28	$13.64	$13.64	675,651
2020-11-11	$13.85	$14.03	$13.67	$13.72	$13.72	422,257
2020-11-10	$13.48	$13.95	$13.41	$13.77	$13.77	818,179
2020-11-09	$14.14	$14.55	$13.35	$13.40	$13.40	777,147
2020-11-06	$13.61	$13.69	$13.26	$13.57	$13.57	520,089
2020-11-05	$13.50	$13.79	$13.50	$13.51	$13.51	581,588
2020-11-04	$13.06	$13.73	$13.02	$13.48	$13.48	505,485
2020-11-03	$13.34	$13.48	$13.05	$13.15	$13.15	684,405
2020-11-02	$13.34	$13.47	$12.96	$13.14	$13.14	572,582
2020-10-30	$12.89	$13.42	$12.80	$13.14	$13.14	995,695
2020-10-29	$12.61	$13.17	$12.38	$12.95	$12.95	1,348,912
2020-10-28	$12.26	$12.80	$12.23	$12.57	$12.57	929,555
2020-10-27	$12.74	$13.07	$12.42	$12.48	$12.48	1,639,081
2020-10-26	$11.96	$12.06	$11.78	$11.92	$11.92	632,682
2020-10-23	$12.00	$12.30	$12.00	$12.09	$12.09	437,478
2020-10-22	$11.92	$12.01	$11.56	$11.94	$11.94	407,932
2020-10-21	$12.03	$12.15	$11.80	$11.86	$11.86	587,006
2020-10-20	$11.91	$12.04	$11.76	$11.93	$11.93	320,278
2020-10-19	$12.08	$12.21	$11.80	$11.89	$11.89	599,492
2020-10-16	$11.88	$12.31	$11.81	$12.07	$12.07	1,038,027
2020-10-15	$11.38	$12.02	$11.38	$11.84	$11.84	635,035
2020-10-14	$11.55	$11.79	$11.33	$11.66	$11.66	534,831
2020-10-13	$11.00	$11.78	$10.91	$11.55	$11.55	727,330
2020-10-12	$10.69	$10.85	$10.58	$10.84	$10.84	422,173
2020-10-09	$10.76	$10.89	$10.61	$10.69	$10.69	244,316
2020-10-08	$10.70	$10.99	$10.56	$10.64	$10.64	408,810
2020-10-07	$10.89	$10.99	$10.52	$10.52	$10.52	562,281
2020-10-06	$10.96	$11.15	$10.77	$10.77	$10.77	400,108
2020-10-05	$10.82	$11.01	$10.70	$10.85	$10.85	330,300
2020-10-02	$10.40	$10.80	$10.35	$10.68	$10.68	303,248
2020-10-01	$10.78	$10.92	$10.59	$10.68	$10.68	364,559
2020-09-30	$10.70	$10.86	$10.46	$10.67	$10.67	652,008
2020-09-29	$10.79	$10.80	$10.37	$10.60	$10.60	457,195
2020-09-28	$10.45	$10.85	$10.36	$10.75	$10.75	551,142
2020-09-25	$10.20	$10.52	$10.19	$10.32	$10.32	450,106
2020-09-24	$10.38	$10.48	$10.12	$10.31	$10.31	600,146
2020-09-23	$10.90	$11.08	$10.39	$10.40	$10.40	751,721
2020-09-22	$11.00	$11.08	$10.59	$10.93	$10.93	648,610
2020-09-21	$11.39	$11.50	$10.70	$10.90	$10.90	841,714
2020-09-18	$11.88	$11.93	$11.45	$11.68	$11.68	2,173,416
2020-09-17	$11.74	$11.93	$11.69	$11.76	$11.76	434,460
2020-09-16	$12.08	$12.29	$11.89	$11.91	$11.91	618,224
2020-09-15	$12.09	$12.24	$11.95	$12.04	$12.04	458,957
2020-09-14	$11.51	$12.10	$11.51	$11.98	$11.98	519,163
2020-09-11	$11.51	$11.57	$11.19	$11.40	$11.40	726,269
2020-09-10	$11.82	$11.90	$11.37	$11.45	$11.45	402,978
2020-09-09	$11.48	$11.87	$11.43	$11.68	$11.68	456,203
2020-09-08	$11.23	$11.45	$11.08	$11.29	$11.29	586,689
2020-09-04	$11.63	$11.71	$11.07	$11.44	$11.44	540,896
2020-09-03	$12.15	$12.15	$11.51	$11.56	$11.56	437,580
2020-09-02	$11.89	$12.24	$11.84	$12.15	$12.15	325,992
2020-09-01	$11.60	$11.97	$11.51	$11.94	$11.94	387,759
2020-08-31	$11.77	$11.91	$11.65	$11.66	$11.66	429,486
2020-08-28	$11.83	$11.84	$11.57	$11.77	$11.77	375,258
2020-08-27	$12.12	$12.12	$11.65	$11.74	$11.74	439,651
2020-08-26	$12.24	$12.30	$11.99	$12.03	$12.03	315,616
2020-08-25	$12.19	$12.31	$11.88	$12.23	$12.23	513,303
2020-08-24	$12.28	$12.50	$11.90	$12.08	$12.08	482,329
2020-08-21	$12.13	$12.30	$11.80	$12.02	$12.02	533,138
2020-08-20	$12.14	$12.39	$11.86	$12.20	$12.20	842,514
2020-08-19	$12.44	$12.70	$12.09	$12.28	$12.28	391,836
2020-08-18	$12.16	$12.42	$12.03	$12.37	$12.37	382,642
2020-08-17	$12.15	$12.21	$11.92	$12.08	$12.08	277,446
2020-08-14	$11.95	$12.21	$11.81	$12.13	$12.13	361,588
2020-08-13	$12.08	$12.36	$11.96	$12.04	$12.04	329,789
2020-08-12	$12.67	$12.67	$12.12	$12.22	$12.22	448,877
2020-08-11	$12.96	$13.18	$12.38	$12.45	$12.45	420,100
2020-08-10	$12.79	$13.35	$12.61	$12.79	$12.79	544,934
2020-08-07	$12.32	$12.71	$12.30	$12.68	$12.68	394,060
2020-08-06	$12.43	$12.78	$12.23	$12.47	$12.47	447,828
2020-08-05	$11.10	$12.47	$10.58	$12.35	$12.35	1,359,494
2020-08-04	$11.67	$12.18	$11.60	$12.06	$12.06	623,551
2020-08-03	$11.94	$12.00	$11.36	$11.76	$11.76	511,932
2020-07-31	$11.47	$12.11	$11.47	$11.89	$11.89	770,187
2020-07-30	$11.58	$11.66	$11.36	$11.49	$11.49	257,800
2020-07-29	$11.49	$11.88	$11.48	$11.81	$11.81	394,230
2020-07-28	$11.41	$11.77	$11.30	$11.35	$11.35	343,987
2020-07-27	$11.01	$11.55	$10.97	$11.51	$11.51	463,683
2020-07-24	$11.55	$11.62	$10.98	$10.99	$10.99	357,057
2020-07-23	$11.37	$11.63	$11.27	$11.60	$11.60	518,687
2020-07-22	$11.22	$11.48	$11.13	$11.33	$11.33	585,177
2020-07-21	$11.28	$11.46	$11.21	$11.31	$11.31	362,821
2020-07-20	$10.98	$11.26	$10.75	$11.09	$11.09	318,222
2020-07-17	$11.11	$11.23	$10.89	$11.03	$11.03	337,200
2020-07-16	$11.14	$11.34	$11.00	$11.13	$11.13	303,000
2020-07-15	$10.91	$11.25	$10.81	$11.18	$11.18	536,700
2020-07-14	$10.62	$10.80	$10.41	$10.59	$10.59	590,200
2020-07-13	$10.98	$11.10	$10.57	$10.57	$10.57	359,200
2020-07-10	$10.33	$10.78	$10.21	$10.76	$10.76	285,900
2020-07-09	$10.35	$10.52	$10.19	$10.35	$10.35	468,700
2020-07-08	$10.20	$10.52	$10.14	$10.37	$10.37	489,200
2020-07-07	$10.35	$10.47	$10.18	$10.29	$10.29	503,400
2020-07-06	$10.83	$10.92	$10.46	$10.49	$10.49	415,100
2020-07-02	$10.74	$10.92	$10.55	$10.60	$10.60	379,900
2020-07-01	$10.99	$11.03	$10.46	$10.51	$10.51	540,100
2020-06-30	$10.66	$10.93	$10.42	$10.91	$10.91	970,900
2020-06-29	$10.09	$10.68	$9.96	$10.65	$10.65	794,900
2020-06-26	$10.71	$10.76	$9.92	$10.00	$10.00	2,416,802
2020-06-25	$10.86	$11.18	$10.63	$10.78	$10.78	818,343
2020-06-24	$10.93	$11.04	$10.56	$10.94	$10.94	638,849
2020-06-23	$11.28	$11.50	$11.07	$11.17	$11.17	655,415
2020-06-22	$11.55	$11.55	$10.75	$11.07	$11.07	684,539
2020-06-19	$11.67	$11.95	$11.46	$11.64	$11.64	852,678
2020-06-18	$11.44	$11.79	$11.42	$11.62	$11.62	438,231
2020-06-17	$11.64	$11.81	$11.40	$11.63	$11.63	486,853
2020-06-16	$11.69	$11.96	$11.51	$11.59	$11.59	539,537
2020-06-15	$10.80	$11.41	$10.65	$11.20	$11.20	573,218
2020-06-12	$11.91	$12.18	$11.02	$11.16	$11.16	673,010
2020-06-11	$11.94	$12.09	$11.15	$11.52	$11.52	790,371
2020-06-10	$12.96	$13.24	$12.37	$12.46	$12.46	625,626
2020-06-09	$12.99	$13.57	$12.81	$12.97	$12.97	1,024,369
2020-06-08	$12.73	$13.35	$12.68	$13.22	$13.22	763,417
2020-06-05	$12.37	$12.98	$12.12	$12.60	$12.60	1,058,357
2020-06-04	$11.72	$12.46	$11.72	$12.08	$12.08	877,389
2020-06-03	$11.75	$12.01	$11.75	$11.83	$11.83	510,988
2020-06-02	$11.72	$11.80	$11.24	$11.68	$11.68	427,376
2020-06-01	$11.42	$11.97	$11.41	$11.56	$11.56	544,358
2020-05-29	$11.48	$11.55	$10.73	$11.36	$11.36	850,389
2020-05-28	$12.00	$12.01	$11.50	$11.60	$11.60	508,710
2020-05-27	$11.93	$11.93	$11.47	$11.76	$11.76	540,040
2020-05-26	$11.75	$11.95	$11.38	$11.64	$11.64	536,397
2020-05-22	$11.17	$11.26	$11.01	$11.24	$11.24	331,262
2020-05-21	$11.18	$11.33	$10.80	$11.08	$11.08	464,613
2020-05-20	$11.00	$11.22	$10.94	$11.21	$11.21	504,149
2020-05-19	$10.86	$11.14	$10.75	$10.82	$10.82	510,582
2020-05-18	$10.63	$10.98	$10.57	$10.87	$10.87	629,168
2020-05-15	$9.82	$10.43	$9.75	$10.19	$10.19	897,384
2020-05-14	$9.90	$10.06	$9.35	$9.84	$9.84	1,487,051
2020-05-13	$10.50	$10.64	$9.93	$10.14	$10.14	769,947
2020-05-12	$11.63	$11.70	$10.52	$10.59	$10.59	619,094
2020-05-11	$11.37	$11.71	$11.06	$11.53	$11.53	866,513
2020-05-08	$11.26	$11.53	$11.19	$11.44	$11.44	377,401
2020-05-07	$11.34	$11.46	$10.89	$11.09	$11.09	484,352
2020-05-06	$11.57	$11.78	$11.16	$11.22	$11.22	562,851
2020-05-05	$11.67	$11.72	$11.26	$11.51	$11.51	738,099
2020-05-04	$11.71	$11.81	$11.24	$11.49	$11.49	502,666
2020-05-01	$12.13	$12.27	$11.33	$11.87	$11.87	1,184,783
2020-04-30	$12.29	$12.77	$11.51	$12.59	$12.59	1,340,403
2020-04-29	$12.87	$13.13	$11.72	$12.55	$12.55	1,823,908
2020-04-28	$12.84	$12.89	$12.15	$12.22	$12.22	847,128
2020-04-27	$11.72	$12.55	$11.72	$12.42	$12.42	605,346
2020-04-24	$11.79	$11.94	$11.42	$11.71	$11.71	350,851
2020-04-23	$11.55	$12.09	$11.55	$11.82	$11.82	497,858
2020-04-22	$11.90	$12.01	$11.33	$11.51	$11.51	419,252
2020-04-21	$11.30	$11.69	$11.10	$11.56	$11.56	497,347
2020-04-20	$11.78	$12.17	$11.54	$11.58	$11.58	483,860
2020-04-17	$11.87	$12.24	$11.66	$12.05	$12.05	828,262
2020-04-16	$11.94	$12.19	$11.33	$11.49	$11.49	539,126
2020-04-15	$12.28	$12.34	$11.67	$11.92	$11.92	539,964
2020-04-14	$13.06	$13.43	$12.51	$12.74	$12.74	444,379
2020-04-13	$13.32	$13.62	$12.68	$12.81	$12.81	567,521
2020-04-09	$13.26	$13.70	$12.99	$13.36	$13.36	1,123,435
2020-04-08	$12.26	$13.12	$11.84	$12.90	$12.90	991,967
2020-04-07	$12.63	$12.95	$11.75	$12.00	$12.00	1,074,410
2020-04-06	$11.22	$12.52	$10.93	$12.37	$12.37	1,159,690
2020-04-03	$10.92	$11.19	$10.12	$10.56	$10.56	709,327
2020-04-02	$10.38	$11.26	$10.24	$10.98	$10.98	753,649
2020-04-01	$11.78	$12.38	$10.27	$10.36	$10.36	1,057,689
2020-03-31	$11.66	$12.40	$11.49	$12.35	$12.35	1,347,795
2020-03-30	$11.83	$12.46	$11.38	$11.70	$11.70	712,569
2020-03-27	$11.33	$12.02	$10.86	$11.73	$11.73	743,709
2020-03-26	$11.80	$12.68	$10.81	$11.71	$11.71	948,967
2020-03-25	$11.43	$12.74	$10.93	$11.35	$11.35	1,238,589
2020-03-24	$10.98	$11.55	$10.21	$11.34	$11.34	1,207,495
2020-03-23	$10.58	$10.91	$9.62	$10.33	$10.33	1,082,593
2020-03-20	$11.11	$11.85	$10.40	$10.53	$10.53	1,607,934
2020-03-19	$11.16	$12.03	$10.23	$11.57	$11.57	1,176,622
2020-03-18	$10.70	$12.24	$10.52	$11.33	$11.33	1,742,392
2020-03-17	$9.60	$11.50	$9.16	$11.49	$11.49	1,229,217
2020-03-16	$8.25	$10.27	$8.25	$9.50	$9.50	1,239,061
2020-03-13	$9.37	$9.70	$8.50	$9.38	$9.38	1,274,102
2020-03-12	$9.83	$9.87	$8.58	$8.59	$8.59	1,417,691
2020-03-11	$11.05	$11.35	$10.32	$10.51	$10.51	1,178,596
2020-03-10	$12.00	$12.05	$10.51	$11.48	$11.48	1,480,603
2020-03-09	$11.80	$12.23	$11.40	$11.42	$11.42	896,291
2020-03-06	$12.95	$13.19	$12.51	$12.69	$12.69	1,138,456
2020-03-05	$14.00	$14.21	$13.31	$13.35	$13.35	1,031,088
2020-03-04	$14.77	$14.89	$14.07	$14.30	$14.30	947,999
2020-03-03	$15.68	$16.09	$14.40	$14.49	$14.49	999,918
2020-03-02	$15.61	$15.75	$14.93	$15.74	$15.74	1,104,554
2020-02-28	$14.11	$15.55	$14.08	$15.53	$15.53	1,912,505
2020-02-27	$15.33	$15.43	$14.70	$14.84	$14.84	1,372,083
2020-02-26	$14.93	$16.35	$13.65	$15.83	$15.83	2,232,080
2020-02-25	$16.45	$16.64	$15.60	$15.82	$15.82	1,167,933
2020-02-24	$16.18	$16.61	$16.18	$16.26	$16.26	989,380
2020-02-21	$17.73	$17.73	$17.03	$17.06	$17.06	1,240,967
2020-02-20	$17.71	$17.93	$17.55	$17.85	$17.85	1,076,271
2020-02-19	$17.58	$18.10	$17.40	$17.89	$17.89	1,103,115
2020-02-18	$17.38	$17.54	$17.23	$17.49	$17.49	751,081
2020-02-14	$17.63	$18.03	$17.33	$17.39	$17.39	1,979,133
2020-02-13	$16.95	$18.13	$16.89	$17.67	$17.67	1,767,804
2020-02-12	$16.72	$17.01	$16.45	$16.94	$16.94	1,886,120
2020-02-11	$16.01	$16.97	$15.78	$16.51	$16.51	2,909,553
2020-02-10	$16.43	$16.44	$15.68	$16.17	$16.17	1,537,792
2020-02-07	$16.06	$16.79	$15.45	$16.48	$16.48	2,748,303
2020-02-06	$16.33	$17.99	$15.35	$16.20	$16.20	8,560,203
2020-02-05	$10.54	$11.15	$10.44	$11.10	$11.10	720,582
2020-02-04	$10.01	$10.40	$9.97	$10.30	$10.30	825,015
2020-02-03	$9.76	$9.89	$9.53	$9.80	$9.80	970,331
2020-01-31	$9.52	$9.94	$9.43	$9.71	$9.71	843,140
2020-01-30	$9.57	$9.65	$9.22	$9.61	$9.61	761,991
2020-01-29	$10.06	$10.26	$9.75	$9.76	$9.76	1,754,271
2020-01-28	$10.13	$10.32	$10.01	$10.06	$10.06	512,794
2020-01-27	$10.20	$10.40	$10.03	$10.04	$10.04	869,595
2020-01-24	$11.54	$11.58	$10.55	$10.58	$10.58	831,367
2020-01-23	$11.75	$11.77	$11.45	$11.54	$11.54	583,563
2020-01-22	$12.40	$12.51	$11.80	$11.81	$11.81	643,272
2020-01-21	$12.39	$12.55	$12.30	$12.40	$12.40	828,779
2020-01-17	$12.44	$12.60	$12.17	$12.33	$12.33	609,069
2020-01-16	$12.25	$12.51	$12.22	$12.40	$12.40	322,203
2020-01-15	$12.18	$12.43	$12.16	$12.23	$12.23	481,815
2020-01-14	$11.85	$12.46	$11.82	$12.14	$12.14	424,753
2020-01-13	$11.68	$12.04	$11.61	$11.90	$11.90	435,634
2020-01-10	$11.96	$11.96	$11.63	$11.67	$11.67	445,366
2020-01-09	$11.81	$12.08	$11.76	$11.92	$11.92	331,733
2020-01-08	$11.65	$11.88	$11.62	$11.76	$11.76	303,947
2020-01-07	$11.69	$11.82	$11.56	$11.66	$11.66	299,405
2020-01-06	$11.55	$11.82	$11.45	$11.66	$11.66	311,174
2020-01-03	$11.64	$11.86	$11.55	$11.77	$11.77	343,642
2020-01-02	$11.99	$12.14	$11.72	$11.89	$11.89	306,938
2019-12-31	$11.54	$11.95	$11.54	$11.86	$11.86	348,374
2019-12-30	$11.58	$11.84	$11.42	$11.63	$11.63	375,005
2019-12-27	$11.64	$11.69	$11.48	$11.62	$11.62	233,367
2019-12-26	$11.56	$11.65	$11.44	$11.54	$11.54	232,565
2019-12-24	$11.47	$11.59	$11.34	$11.56	$11.56	144,561
2019-12-23	$11.61	$11.68	$11.22	$11.42	$11.42	388,165
2019-12-20	$11.66	$11.71	$11.38	$11.57	$11.57	2,187,859
2019-12-19	$11.92	$11.92	$11.55	$11.61	$11.61	806,093
2019-12-18	$12.29	$12.40	$11.99	$12.05	$12.05	508,670
2019-12-17	$12.28	$12.47	$12.22	$12.26	$12.26	677,066
2019-12-16	$12.00	$12.43	$11.98	$12.25	$12.25	670,527
2019-12-13	$11.69	$11.97	$11.57	$11.92	$11.92	628,404
2019-12-12	$11.29	$11.84	$11.29	$11.76	$11.76	515,286
2019-12-11	$11.05	$11.31	$11.00	$11.26	$11.26	409,807
2019-12-10	$11.09	$11.13	$10.91	$11.01	$11.01	493,223
2019-12-09	$11.25	$11.45	$11.15	$11.16	$11.16	468,189
2019-12-06	$10.89	$11.34	$10.89	$11.25	$11.25	714,472
2019-12-05	$11.03	$11.14	$10.73	$10.85	$10.85	415,247
2019-12-04	$11.02	$11.19	$10.98	$11.03	$11.03	426,055
2019-12-03	$10.92	$11.12	$10.80	$10.95	$10.95	508,721
2019-12-02	$11.35	$11.52	$11.10	$11.14	$11.14	364,979
2019-11-29	$11.69	$11.72	$11.35	$11.38	$11.38	202,412
2019-11-27	$11.68	$11.90	$11.66	$11.71	$11.71	663,872
2019-11-26	$11.49	$11.64	$11.21	$11.60	$11.60	682,078
2019-11-25	$11.11	$11.59	$11.10	$11.52	$11.52	526,625
2019-11-22	$10.84	$11.30	$10.74	$11.12	$11.12	463,363
2019-11-21	$10.84	$10.89	$10.69	$10.78	$10.78	462,047
2019-11-20	$10.86	$11.10	$10.78	$10.83	$10.83	632,202
2019-11-19	$10.84	$10.96	$10.63	$10.92	$10.92	580,956
2019-11-18	$10.96	$10.99	$10.74	$10.86	$10.86	543,878
2019-11-15	$10.96	$11.07	$10.88	$10.97	$10.97	710,621
2019-11-14	$10.96	$11.12	$10.91	$10.91	$10.91	621,332
2019-11-13	$11.01	$11.17	$10.95	$10.96	$10.96	740,047
2019-11-12	$11.25	$11.44	$11.08	$11.11	$11.11	669,263
2019-11-11	$11.36	$11.44	$11.14	$11.25	$11.25	616,372
2019-11-08	$11.00	$11.57	$10.89	$11.54	$11.54	965,515
2019-11-07	$10.80	$11.37	$10.79	$11.02	$11.02	716,679
2019-11-06	$10.98	$11.01	$10.57	$10.74	$10.74	997,721
2019-11-05	$11.00	$11.42	$10.86	$11.07	$11.07	1,634,960
2019-11-04	$10.49	$11.09	$10.41	$10.94	$10.94	1,479,918
2019-11-01	$10.33	$10.66	$10.18	$10.38	$10.38	965,082
2019-10-31	$9.89	$10.28	$9.67	$10.26	$10.26	1,746,686
2019-10-30	$9.48	$10.25	$9.33	$9.89	$9.89	2,499,119
2019-10-29	$8.60	$8.63	$8.37	$8.49	$8.49	959,748
2019-10-28	$8.24	$8.61	$8.22	$8.57	$8.57	775,947
2019-10-25	$7.90	$8.18	$7.89	$8.14	$8.14	773,057
2019-10-24	$8.22	$8.22	$7.79	$7.93	$7.93	466,739
2019-10-23	$7.87	$8.14	$7.81	$8.13	$8.13	521,498
2019-10-22	$7.76	$7.89	$7.59	$7.85	$7.85	602,479
2019-10-21	$7.59	$7.78	$7.57	$7.74	$7.74	498,412
2019-10-18	$7.78	$7.81	$7.50	$7.53	$7.53	583,062
2019-10-17	$7.75	$7.88	$7.71	$7.81	$7.81	670,100
2019-10-16	$7.83	$7.99	$7.67	$7.73	$7.73	815,089
2019-10-15	$7.72	$7.99	$7.70	$7.90	$7.90	957,805
2019-10-14	$7.59	$7.87	$7.42	$7.73	$7.73	847,850
2019-10-11	$7.23	$7.75	$7.17	$7.61	$7.61	1,197,735
2019-10-10	$6.85	$7.04	$6.81	$7.01	$7.01	688,862
2019-10-09	$6.88	$6.93	$6.74	$6.84	$6.84	441,768
2019-10-08	$7.02	$7.04	$6.83	$6.84	$6.84	668,583
2019-10-07	$6.98	$7.12	$6.86	$7.02	$7.02	520,151
2019-10-04	$6.84	$6.95	$6.68	$6.94	$6.94	530,634
2019-10-03	$6.64	$6.90	$6.46	$6.84	$6.84	1,193,547
2019-10-02	$6.90	$6.94	$6.69	$6.69	$6.69	788,157
2019-10-01	$7.47	$7.59	$6.92	$6.97	$6.97	624,646
2019-09-30	$7.49	$7.58	$7.32	$7.43	$7.43	667,579
2019-09-27	$7.48	$7.67	$7.42	$7.46	$7.46	817,957
2019-09-26	$7.60	$7.85	$7.41	$7.47	$7.47	946,085
2019-09-25	$7.34	$7.57	$7.25	$7.54	$7.54	1,533,812
2019-09-24	$7.61	$7.66	$7.28	$7.36	$7.36	1,019,407
2019-09-23	$7.71	$7.72	$7.35	$7.57	$7.57	1,392,880
2019-09-20	$7.88	$8.08	$7.74	$7.80	$7.80	1,189,534
2019-09-19	$8.18	$8.34	$7.85	$7.89	$7.89	1,103,447
2019-09-18	$8.43	$8.50	$8.02	$8.18	$8.18	1,173,606
2019-09-17	$8.38	$8.45	$8.08	$8.40	$8.40	916,611
2019-09-16	$8.64	$8.74	$8.33	$8.49	$8.49	851,367
2019-09-13	$8.57	$8.74	$8.43	$8.69	$8.69	977,769
2019-09-12	$8.47	$8.62	$8.23	$8.57	$8.57	1,220,598
2019-09-11	$8.33	$8.58	$8.00	$8.49	$8.49	1,277,474
2019-09-10	$7.52	$8.28	$7.46	$8.27	$8.27	1,765,087
2019-09-09	$7.11	$7.55	$7.05	$7.51	$7.51	1,196,610
2019-09-06	$7.16	$7.18	$7.03	$7.11	$7.11	894,844
2019-09-05	$6.80	$7.24	$6.77	$7.16	$7.16	1,680,120
2019-09-04	$6.54	$6.78	$6.50	$6.72	$6.72	976,994
2019-09-03	$6.57	$6.69	$6.41	$6.45	$6.45	1,535,255
2019-08-30	$6.87	$6.93	$6.39	$6.54	$6.54	1,349,624
2019-08-29	$6.98	$7.05	$6.80	$6.81	$6.81	1,172,880
2019-08-28	$6.82	$7.02	$6.74	$6.87	$6.87	2,860,667
2019-08-27	$7.12	$7.16	$6.80	$6.85	$6.85	1,362,512
2019-08-26	$7.26	$7.35	$6.96	$7.09	$7.09	1,162,578
2019-08-23	$7.67	$7.70	$7.11	$7.17	$7.17	1,950,599
2019-08-22	$7.74	$7.95	$7.70	$7.71	$7.71	1,786,733
2019-08-21	$8.06	$8.13	$7.60	$7.74	$7.74	1,194,277
2019-08-20	$7.93	$8.06	$7.56	$7.97	$7.97	1,563,117
2019-08-19	$8.18	$8.26	$7.97	$8.00	$8.00	1,044,350
2019-08-16	$8.10	$8.22	$7.93	$8.06	$8.06	1,344,026
2019-08-15	$8.39	$8.43	$8.03	$8.04	$8.04	817,626
2019-08-14	$8.82	$8.82	$8.32	$8.42	$8.42	1,047,483
2019-08-13	$9.19	$9.31	$8.72	$9.00	$9.00	1,052,386
2019-08-12	$9.51	$9.55	$8.92	$8.96	$8.96	1,175,564
2019-08-09	$10.23	$10.23	$9.53	$9.63	$9.63	841,838
2019-08-08	$10.21	$10.53	$10.11	$10.35	$10.35	508,986
2019-08-07	$10.32	$10.51	$10.22	$10.40	$10.40	589,391
2019-08-06	$11.00	$11.07	$10.24	$10.42	$10.42	942,286
2019-08-05	$11.27	$11.32	$10.71	$10.82	$10.82	1,350,671
2019-08-02	$12.43	$12.43	$11.66	$11.70	$11.70	802,764
2019-08-01	$12.50	$12.70	$12.17	$12.50	$12.50	1,254,486
2019-07-31	$12.19	$12.95	$11.73	$12.39	$12.39	5,469,239
2019-07-30	$10.39	$10.56	$10.28	$10.53	$10.53	817,431
2019-07-29	$10.33	$10.59	$10.27	$10.52	$10.52	485,682
2019-07-26	$10.00	$10.40	$10.00	$10.36	$10.36	584,308
2019-07-25	$10.07	$10.10	$9.89	$9.97	$9.97	474,386
2019-07-24	$9.81	$10.15	$9.81	$10.10	$10.10	341,244
2019-07-23	$9.95	$10.03	$9.76	$9.86	$9.86	287,653
2019-07-22	$9.89	$9.91	$9.77	$9.89	$9.89	371,063
2019-07-19	$10.00	$10.03	$9.80	$9.82	$9.82	452,593
2019-07-18	$10.08	$10.14	$9.90	$10.00	$10.00	331,742
2019-07-17	$10.09	$10.20	$10.04	$10.11	$10.11	461,752
2019-07-16	$10.03	$10.16	$9.98	$10.12	$10.12	303,641
2019-07-15	$10.19	$10.22	$9.80	$10.06	$10.06	362,014
2019-07-12	$10.16	$10.21	$10.06	$10.17	$10.17	433,914
2019-07-11	$10.30	$10.51	$10.06	$10.12	$10.12	610,744
2019-07-10	$9.96	$10.29	$9.87	$10.28	$10.28	629,962
2019-07-09	$9.74	$9.93	$9.63	$9.91	$9.91	401,978
2019-07-08	$9.75	$9.93	$9.72	$9.81	$9.81	349,738
2019-07-05	$9.88	$9.92	$9.62	$9.85	$9.85	355,082
2019-07-03	$9.93	$10.02	$9.82	$9.98	$9.98	219,555
2019-07-02	$9.86	$9.93	$9.69	$9.91	$9.91	525,496
2019-07-01	$9.88	$9.95	$9.80	$9.87	$9.87	379,287
2019-06-28	$9.48	$9.75	$9.48	$9.72	$9.72	1,003,172
2019-06-27	$9.48	$9.55	$9.33	$9.46	$9.46	426,413
2019-06-26	$10.06	$10.13	$9.44	$9.46	$9.46	639,819
2019-06-25	$10.03	$10.35	$9.94	$9.99	$9.99	862,567
2019-06-24	$10.01	$10.16	$9.97	$10.04	$10.04	550,701
2019-06-21	$9.74	$10.00	$9.71	$10.00	$10.00	1,217,327
2019-06-20	$9.61	$9.74	$9.50	$9.74	$9.74	692,244
2019-06-19	$9.49	$9.75	$9.31	$9.50	$9.50	466,473
2019-06-18	$9.14	$9.53	$9.07	$9.43	$9.43	1,408,328
2019-06-17	$9.03	$9.15	$8.98	$9.07	$9.07	515,240
2019-06-14	$9.16	$9.19	$9.02	$9.03	$9.03	514,880
2019-06-13	$9.45	$9.48	$9.15	$9.22	$9.22	472,516
2019-06-12	$9.43	$9.45	$9.30	$9.38	$9.38	424,332
2019-06-11	$9.77	$9.85	$9.44	$9.45	$9.45	413,799
2019-06-10	$9.72	$9.81	$9.60	$9.63	$9.63	405,909
2019-06-07	$9.43	$9.74	$9.39	$9.66	$9.66	421,056
2019-06-06	$9.38	$9.45	$9.24	$9.43	$9.43	524,588
2019-06-05	$9.62	$9.63	$9.26	$9.45	$9.45	720,556
2019-06-04	$9.51	$9.62	$9.29	$9.57	$9.57	837,859
2019-06-03	$9.68	$9.71	$9.33	$9.38	$9.38	818,367
2019-05-31	$9.69	$9.85	$9.63	$9.70	$9.70	760,757
2019-05-30	$9.68	$9.89	$9.58	$9.84	$9.84	857,003
2019-05-29	$9.69	$9.75	$9.50	$9.64	$9.64	1,020,986
2019-05-28	$9.82	$10.00	$9.78	$9.78	$9.78	528,604
2019-05-24	$9.71	$9.83	$9.70	$9.79	$9.79	559,390
2019-05-23	$9.60	$9.61	$9.38	$9.59	$9.59	770,847
2019-05-22	$9.88	$10.01	$9.71	$9.75	$9.75	478,253
2019-05-21	$9.85	$9.92	$9.80	$9.92	$9.92	417,088
2019-05-20	$9.76	$9.84	$9.69	$9.77	$9.77	513,903
2019-05-17	$9.89	$10.04	$9.85	$9.90	$9.90	431,192
2019-05-16	$9.82	$10.04	$9.82	$10.03	$10.03	654,246
2019-05-15	$9.70	$9.89	$9.70	$9.83	$9.83	521,007
2019-05-14	$9.87	$9.91	$9.73	$9.83	$9.83	563,851
2019-05-13	$10.00	$10.06	$9.71	$9.85	$9.85	1,029,958
2019-05-10	$9.81	$10.30	$9.81	$10.26	$10.26	1,001,954
2019-05-09	$9.98	$10.01	$9.68	$9.90	$9.90	1,097,321
2019-05-08	$10.02	$10.14	$9.90	$10.10	$10.10	998,546
2019-05-07	$10.42	$10.57	$10.03	$10.06	$10.06	1,316,567
2019-05-06	$10.23	$10.64	$10.21	$10.54	$10.54	1,553,202
2019-05-03	$10.62	$10.63	$9.86	$10.46	$10.46	2,289,827
2019-05-02	$11.14	$11.55	$10.90	$11.10	$11.10	1,627,038
2019-05-01	$11.23	$11.39	$11.16	$11.18	$11.18	981,242
2019-04-30	$11.08	$11.37	$11.02	$11.21	$11.21	813,274
2019-04-29	$11.00	$11.12	$10.97	$11.04	$11.04	457,914
2019-04-26	$10.85	$11.08	$10.64	$11.00	$11.00	445,330
2019-04-25	$11.14	$11.16	$10.88	$10.89	$10.89	520,040
2019-04-24	$11.05	$11.21	$10.97	$11.13	$11.13	541,454
2019-04-23	$10.87	$11.15	$10.81	$11.04	$11.04	545,504
2019-04-22	$10.81	$10.87	$10.64	$10.85	$10.85	429,755
2019-04-18	$10.84	$10.91	$10.54	$10.83	$10.83	741,607
2019-04-17	$11.26	$11.30	$10.80	$10.89	$10.89	609,218
2019-04-16	$11.20	$11.29	$11.05	$11.22	$11.22	466,829
2019-04-15	$11.45	$11.50	$11.13	$11.16	$11.16	385,970
2019-04-12	$11.46	$11.49	$11.26	$11.40	$11.40	424,759
2019-04-11	$11.66	$11.67	$11.36	$11.40	$11.40	646,144
2019-04-10	$11.50	$11.75	$11.49	$11.68	$11.68	488,979
2019-04-09	$11.64	$11.76	$11.47	$11.50	$11.50	442,361
2019-04-08	$11.82	$11.84	$11.51	$11.73	$11.73	432,978
2019-04-05	$11.90	$11.93	$11.79	$11.86	$11.86	318,753
2019-04-04	$12.00	$12.01	$11.77	$11.86	$11.86	414,844
2019-04-03	$11.96	$12.16	$11.78	$11.99	$11.99	568,284
2019-04-02	$11.75	$11.91	$11.63	$11.82	$11.82	654,790
2019-04-01	$11.76	$11.82	$11.59	$11.72	$11.72	807,333
2019-03-29	$11.66	$11.69	$11.28	$11.67	$11.67	963,350
2019-03-28	$11.73	$11.86	$11.48	$11.56	$11.56	526,376
2019-03-27	$11.86	$11.90	$11.53	$11.65	$11.65	779,903
2019-03-26	$12.21	$12.26	$11.64	$11.86	$11.86	959,230
2019-03-25	$12.25	$12.35	$11.94	$12.09	$12.09	794,963
2019-03-22	$13.07	$13.09	$12.31	$12.31	$12.31	949,098
2019-03-21	$13.12	$13.26	$13.05	$13.14	$13.14	375,594
2019-03-20	$13.41	$13.45	$13.04	$13.14	$13.14	492,377
2019-03-19	$13.58	$13.62	$13.40	$13.41	$13.41	347,585
2019-03-18	$13.41	$13.55	$13.30	$13.44	$13.44	402,067
2019-03-15	$13.47	$13.72	$13.27	$13.36	$13.36	1,224,418
2019-03-14	$13.15	$13.36	$12.95	$13.30	$13.30	1,002,400
2019-03-13	$13.22	$13.22	$13.04	$13.12	$13.12	391,276
2019-03-12	$13.10	$13.15	$12.95	$13.10	$13.10	364,925
2019-03-11	$12.68	$13.10	$12.64	$13.10	$13.10	534,304
2019-03-08	$12.53	$12.72	$12.46	$12.65	$12.65	472,359
2019-03-07	$12.79	$12.79	$12.57	$12.65	$12.65	533,822
2019-03-06	$13.17	$13.18	$12.80	$12.84	$12.84	641,299
2019-03-05	$13.27	$13.40	$13.17	$13.18	$13.18	580,156
2019-03-04	$13.70	$13.70	$13.12	$13.31	$13.31	548,282
2019-03-01	$13.63	$13.76	$13.43	$13.66	$13.66	376,188
2019-02-28	$13.68	$13.68	$13.43	$13.51	$13.51	423,657
2019-02-27	$13.61	$13.76	$13.55	$13.66	$13.66	217,105
2019-02-26	$13.80	$13.80	$13.58	$13.64	$13.64	574,315
2019-02-25	$13.76	$13.90	$13.74	$13.75	$13.75	337,543
2019-02-22	$13.77	$13.88	$13.62	$13.73	$13.73	446,473
2019-02-21	$13.78	$13.83	$13.63	$13.74	$13.74	398,795
2019-02-20	$13.92	$13.93	$13.60	$13.86	$13.86	726,778
2019-02-19	$13.80	$14.14	$13.67	$13.93	$13.93	842,930
2019-02-15	$14.04	$14.09	$13.64	$13.80	$13.80	1,114,831
2019-02-14	$14.38	$14.41	$13.61	$13.88	$13.88	1,327,535
2019-02-13	$14.57	$15.16	$14.19	$14.46	$14.46	3,103,498
2019-02-12	$12.47	$12.69	$12.12	$12.61	$12.61	938,811
2019-02-11	$12.85	$12.85	$12.14	$12.29	$12.29	695,638
2019-02-08	$12.65	$12.79	$12.56	$12.67	$12.67	256,278
2019-02-07	$12.97	$12.98	$12.60	$12.77	$12.77	307,946
2019-02-06	$13.08	$13.15	$12.95	$13.12	$13.12	220,622
2019-02-05	$13.31	$13.40	$13.03	$13.09	$13.09	264,697
2019-02-04	$12.95	$13.28	$12.75	$13.21	$13.21	572,132
2019-02-01	$13.06	$13.28	$12.85	$12.91	$12.91	339,313
2019-01-31	$13.00	$13.15	$12.90	$13.08	$13.08	489,004
2019-01-30	$12.67	$13.10	$12.46	$13.02	$13.02	461,425
2019-01-29	$12.74	$12.82	$12.59	$12.61	$12.61	360,937
2019-01-28	$12.83	$12.94	$12.56	$12.73	$12.73	226,483
2019-01-25	$12.94	$13.12	$12.89	$13.00	$13.00	393,481
2019-01-24	$12.65	$12.88	$12.55	$12.83	$12.83	320,937
2019-01-23	$12.77	$12.87	$12.48	$12.60	$12.60	658,779
2019-01-22	$13.11	$13.18	$12.56	$12.65	$12.65	301,548
2019-01-18	$13.19	$13.30	$13.03	$13.11	$13.11	515,444
2019-01-17	$13.04	$13.21	$12.89	$13.09	$13.09	580,339
2019-01-16	$12.93	$13.08	$12.92	$13.06	$13.06	400,724
2019-01-15	$12.73	$12.95	$12.73	$12.93	$12.93	358,937
2019-01-14	$12.63	$12.95	$12.57	$12.74	$12.74	423,042
2019-01-11	$12.39	$12.84	$12.32	$12.79	$12.79	435,559
2019-01-10	$12.32	$12.54	$12.21	$12.42	$12.42	440,865
2019-01-09	$12.36	$12.52	$12.25	$12.46	$12.46	594,594
2019-01-08	$12.06	$12.28	$11.91	$12.28	$12.28	600,463
2019-01-07	$11.72	$11.88	$11.60	$11.86	$11.86	421,763
2019-01-04	$11.48	$11.82	$11.36	$11.65	$11.65	388,397
2019-01-03	$11.59	$11.64	$11.11	$11.25	$11.25	637,870
2019-01-02	$11.46	$11.77	$11.37	$11.62	$11.62	864,515
2018-12-31	$11.50	$11.63	$11.29	$11.63	$11.63	574,843
2018-12-28	$11.46	$11.59	$11.12	$11.38	$11.38	497,007
2018-12-27	$11.07	$11.43	$10.97	$11.41	$11.41	744,941
2018-12-26	$10.81	$11.32	$10.77	$11.31	$11.31	524,309
2018-12-24	$10.52	$11.08	$10.46	$10.77	$10.77	352,858
2018-12-21	$11.18	$11.21	$10.61	$10.69	$10.69	2,220,912
2018-12-20	$11.39	$11.56	$11.01	$11.24	$11.24	724,026
2018-12-19	$11.51	$11.87	$11.31	$11.47	$11.47	889,845
2018-12-18	$11.43	$11.68	$11.43	$11.51	$11.51	1,002,601
2018-12-17	$11.73	$11.86	$11.32	$11.36	$11.36	703,407
2018-12-14	$11.84	$12.16	$11.69	$11.76	$11.76	793,311
2018-12-13	$12.39	$12.55	$11.70	$11.97	$11.97	1,614,530
2018-12-12	$12.85	$12.85	$12.35	$12.41	$12.41	1,071,124
2018-12-11	$13.20	$13.23	$12.39	$12.71	$12.71	743,057
2018-12-10	$12.75	$13.21	$12.72	$13.02	$13.02	568,815
2018-12-07	$12.99	$13.25	$12.61	$12.75	$12.75	879,454
2018-12-06	$12.64	$13.01	$12.52	$12.97	$12.97	919,758
2018-12-04	$13.55	$13.65	$12.89	$12.92	$12.92	1,058,906
2018-12-03	$13.85	$13.87	$13.40	$13.56	$13.56	945,411
2018-11-30	$13.55	$13.63	$13.38	$13.52	$13.52	762,550
2018-11-29	$13.38	$13.59	$13.28	$13.55	$13.55	696,776
2018-11-28	$13.46	$13.54	$13.18	$13.51	$13.51	614,638
2018-11-27	$13.50	$13.75	$13.21	$13.38	$13.38	1,156,332
2018-11-26	$13.76	$13.76	$13.35	$13.59	$13.59	1,552,342
2018-11-23	$13.28	$13.63	$13.04	$13.50	$13.50	446,071
2018-11-21	$13.45	$13.74	$13.32	$13.47	$13.47	866,356
2018-11-20	$13.21	$13.70	$13.01	$13.36	$13.36	2,223,991
2018-11-19	$14.81	$14.83	$14.09	$14.17	$14.17	1,603,767
2018-11-16	$15.17	$15.28	$14.79	$14.98	$14.98	783,916
2018-11-15	$15.07	$15.41	$15.03	$15.39	$15.39	664,641
2018-11-14	$15.17	$15.58	$15.10	$15.32	$15.32	955,646
2018-11-13	$15.43	$15.49	$14.78	$15.11	$15.11	1,532,976
2018-11-12	$17.12	$17.17	$15.14	$15.37	$15.37	1,911,025
2018-11-09	$17.90	$17.90	$15.46	$17.50	$17.50	4,323,100
2018-11-08	$18.78	$19.10	$18.41	$18.48	$18.48	1,017,391
2018-11-07	$18.80	$19.10	$18.65	$18.80	$18.80	831,542
2018-11-06	$18.48	$18.68	$18.37	$18.66	$18.66	397,738
2018-11-05	$18.25	$18.55	$17.92	$18.44	$18.44	583,431
2018-11-02	$18.41	$18.64	$18.05	$18.19	$18.19	624,833
2018-11-01	$18.50	$18.67	$18.08	$18.38	$18.38	758,456
2018-10-31	$18.34	$18.69	$18.34	$18.41	$18.41	1,047,077
2018-10-30	$18.16	$18.32	$17.72	$18.22	$18.22	924,073
2018-10-29	$18.70	$18.95	$17.90	$18.17	$18.17	482,785
2018-10-26	$18.24	$18.70	$18.04	$18.51	$18.51	772,330
2018-10-25	$18.22	$18.73	$17.86	$18.66	$18.66	1,134,741
2018-10-24	$19.00	$19.00	$18.06	$18.07	$18.07	1,345,828
2018-10-23	$18.84	$19.08	$18.48	$19.00	$19.00	950,239
2018-10-22	$18.80	$19.41	$18.78	$19.22	$19.22	673,191
2018-10-19	$19.30	$19.54	$18.73	$18.76	$18.76	641,972
2018-10-18	$19.63	$19.90	$19.10	$19.27	$19.27	500,494
2018-10-17	$19.67	$19.80	$19.34	$19.75	$19.75	759,979
2018-10-16	$19.14	$19.71	$18.87	$19.70	$19.70	757,233
2018-10-15	$18.68	$19.16	$18.54	$18.96	$18.96	999,069
2018-10-12	$18.84	$18.89	$18.52	$18.75	$18.75	874,539
2018-10-11	$18.29	$18.83	$18.21	$18.28	$18.28	1,247,296
2018-10-10	$19.15	$19.27	$18.05	$18.40	$18.40	1,681,894
2018-10-09	$19.28	$19.86	$19.28	$19.31	$19.31	951,002
2018-10-08	$19.69	$19.82	$18.86	$19.37	$19.37	1,597,309
2018-10-05	$19.65	$20.00	$19.32	$19.82	$19.82	1,264,966
2018-10-04	$19.88	$20.09	$19.52	$19.67	$19.67	1,362,276
2018-10-03	$19.57	$20.21	$19.46	$20.11	$20.11	898,669
2018-10-02	$20.02	$20.13	$19.13	$19.36	$19.36	1,405,295
2018-10-01	$20.43	$20.44	$20.01	$20.09	$20.09	1,086,822
2018-09-28	$20.25	$20.60	$20.10	$20.40	$20.40	615,621
2018-09-27	$20.50	$20.65	$20.15	$20.30	$20.30	824,331
2018-09-26	$20.70	$20.75	$20.30	$20.40	$20.40	790,683
2018-09-25	$20.20	$20.95	$20.15	$20.75	$20.75	1,266,737
2018-09-24	$20.35	$20.40	$19.75	$20.10	$20.10	1,098,848
2018-09-21	$20.40	$20.50	$20.15	$20.50	$20.50	1,108,928
2018-09-20	$20.35	$20.50	$19.90	$20.10	$20.10	979,650
2018-09-19	$20.15	$20.45	$19.95	$20.30	$20.30	902,440
2018-09-18	$19.25	$20.30	$19.20	$20.20	$20.20	3,219,309
2018-09-17	$20.00	$20.05	$19.08	$19.20	$19.20	1,409,313
2018-09-14	$20.10	$20.35	$19.75	$20.00	$20.00	1,566,852
2018-09-13	$19.70	$20.30	$19.60	$20.20	$20.20	1,691,052
2018-09-12	$19.55	$19.65	$19.05	$19.60	$19.60	1,156,951
2018-09-11	$19.75	$19.90	$19.40	$19.45	$19.45	1,209,603
2018-09-10	$19.05	$19.65	$18.85	$19.60	$19.60	1,343,473
2018-09-07	$18.95	$19.25	$18.75	$19.05	$19.05	1,003,098
2018-09-06	$18.70	$19.15	$18.55	$19.05	$19.05	1,551,639
2018-09-05	$19.05	$19.13	$18.50	$18.75	$18.75	2,012,815
2018-09-04	$18.65	$19.35	$18.55	$19.15	$19.15	2,310,822
2018-08-31	$18.55	$18.75	$18.28	$18.60	$18.60	11,705,607
2018-08-30	$18.30	$18.55	$17.75	$18.50	$18.50	2,837,619
2018-08-29	$18.05	$18.65	$17.95	$18.30	$18.30	8,936,100
2018-08-28	$15.95	$17.00	$15.93	$16.75	$16.75	1,384,880
2018-08-27	$16.00	$16.05	$15.75	$15.90	$15.90	563,174
2018-08-24	$15.85	$15.98	$15.75	$15.95	$15.95	365,177
2018-08-23	$15.95	$16.00	$15.65	$15.70	$15.70	209,839
2018-08-22	$15.80	$16.00	$15.75	$15.95	$15.95	501,392
2018-08-21	$15.80	$15.90	$15.65	$15.80	$15.80	468,051
2018-08-20	$15.35	$15.70	$15.20	$15.65	$15.65	689,379
2018-08-17	$15.20	$15.40	$14.95	$15.35	$15.35	560,861
2018-08-16	$15.40	$15.50	$15.10	$15.30	$15.30	561,457
2018-08-15	$15.20	$15.40	$14.98	$15.25	$15.25	459,023
2018-08-14	$15.55	$15.77	$15.25	$15.35	$15.35	588,036
2018-08-13	$15.75	$16.00	$15.25	$15.40	$15.40	1,026,507
2018-08-10	$15.85	$16.00	$15.60	$15.80	$15.80	723,589
2018-08-09	$15.95	$16.28	$15.83	$15.90	$15.90	538,315
2018-08-08	$16.00	$16.00	$15.23	$15.85	$15.85	1,031,261
2018-08-07	$16.00	$16.35	$15.81	$15.95	$15.95	1,035,043
2018-08-06	$15.50	$15.90	$15.25	$15.90	$15.90	1,455,304
2018-08-03	$15.10	$15.45	$14.95	$15.45	$15.45	1,029,771
2018-08-02	$14.55	$15.20	$14.20	$15.10	$15.10	2,805,584
2018-08-01	$13.60	$15.05	$13.60	$14.55	$14.55	3,476,281
2018-07-31	$12.70	$12.90	$12.50	$12.85	$12.85	756,130
2018-07-30	$12.80	$12.95	$12.50	$12.70	$12.70	582,393
2018-07-27	$13.60	$13.62	$12.25	$12.80	$12.80	1,449,785
2018-07-26	$13.80	$13.90	$13.40	$13.55	$13.55	489,720
2018-07-25	$13.75	$14.15	$13.70	$13.80	$13.80	663,375
2018-07-24	$14.30	$14.35	$13.45	$13.75	$13.75	937,827
2018-07-23	$14.05	$14.25	$13.90	$14.20	$14.20	457,799
2018-07-20	$14.05	$14.20	$14.00	$14.05	$14.05	452,990
2018-07-19	$14.10	$14.20	$13.90	$14.00	$14.00	648,567
2018-07-18	$14.20	$14.24	$13.95	$14.10	$14.10	208,598
2018-07-17	$14.20	$14.35	$14.05	$14.25	$14.25	575,509
2018-07-16	$14.45	$14.60	$14.08	$14.20	$14.20	289,393
2018-07-13	$14.50	$14.60	$14.28	$14.40	$14.40	380,320
2018-07-12	$14.30	$14.50	$14.20	$14.50	$14.50	1,262,581
2018-07-11	$14.40	$14.70	$14.10	$14.25	$14.25	1,065,690
2018-07-10	$14.90	$15.05	$14.45	$14.55	$14.55	2,183,050
2018-07-09	$14.65	$14.95	$14.45	$14.80	$14.80	1,425,979
2018-07-06	$13.60	$14.75	$13.55	$14.40	$14.40	1,488,919
2018-07-05	$13.15	$13.75	$13.15	$13.60	$13.60	757,773
2018-07-03	$13.15	$13.40	$13.05	$13.15	$13.15	168,876
2018-07-02	$12.85	$13.10	$12.85	$13.05	$13.05	347,169
2018-06-29	$12.80	$13.00	$12.75	$12.90	$12.90	431,625
2018-06-28	$12.80	$13.03	$12.65	$12.70	$12.70	458,214
2018-06-27	$12.95	$13.00	$12.60	$12.85	$12.85	770,966
2018-06-26	$13.35	$13.35	$12.80	$13.00	$13.00	645,827
2018-06-25	$13.70	$13.70	$13.25	$13.45	$13.45	553,440
2018-06-22	$13.65	$13.70	$13.30	$13.65	$13.65	723,080
2018-06-21	$13.70	$13.75	$13.35	$13.62	$13.62	405,511
2018-06-20	$13.70	$13.90	$13.65	$13.75	$13.75	519,048
2018-06-19	$13.55	$13.80	$13.38	$13.70	$13.70	986,341
2018-06-18	$13.30	$13.65	$13.25	$13.60	$13.60	868,082
2018-06-15	$13.15	$13.50	$12.95	$13.30	$13.30	689,649
2018-06-14	$13.45	$13.55	$13.10	$13.15	$13.15	268,728
2018-06-13	$13.15	$13.70	$13.03	$13.45	$13.45	712,414
2018-06-12	$13.25	$13.31	$13.05	$13.10	$13.10	508,142
2018-06-11	$13.25	$13.45	$13.08	$13.20	$13.20	473,501
2018-06-08	$12.90	$13.25	$12.80	$13.20	$13.20	422,956
2018-06-07	$13.10	$13.20	$12.85	$13.00	$13.00	395,220
2018-06-06	$12.65	$13.20	$12.63	$13.05	$13.05	700,489
2018-06-05	$12.35	$12.75	$12.35	$12.65	$12.65	372,021
2018-06-04	$12.35	$12.40	$12.25	$12.40	$12.40	382,577
2018-06-01	$12.10	$12.45	$12.10	$12.35	$12.35	425,024
2018-05-31	$12.25	$12.30	$12.00	$12.05	$12.05	671,662
2018-05-30	$12.15	$12.75	$12.15	$12.20	$12.20	697,814
2018-05-29	$11.90	$12.15	$11.80	$12.10	$12.10	368,474
2018-05-25	$11.90	$12.15	$11.90	$11.95	$11.95	309,769
2018-05-24	$11.75	$12.00	$11.60	$11.90	$11.90	410,833
2018-05-23	$11.80	$11.88	$11.70	$11.80	$11.80	302,491
2018-05-22	$11.95	$12.00	$11.80	$11.80	$11.80	228,304
2018-05-21	$11.95	$12.00	$11.80	$12.00	$12.00	290,090
2018-05-18	$11.95	$12.10	$11.80	$11.85	$11.85	430,921
2018-05-17	$11.75	$12.08	$11.70	$11.90	$11.90	363,962
2018-05-16	$11.85	$11.90	$11.68	$11.70	$11.70	489,101
2018-05-15	$11.60	$11.85	$11.50	$11.80	$11.80	321,193
2018-05-14	$12.05	$12.15	$11.75	$11.75	$11.75	318,444
2018-05-11	$11.85	$12.03	$11.80	$12.00	$12.00	276,968
2018-05-10	$11.95	$12.25	$11.85	$11.95	$11.95	464,170
2018-05-09	$12.00	$12.10	$11.75	$11.95	$11.95	471,483
2018-05-08	$11.85	$12.15	$11.81	$11.90	$11.90	340,136
2018-05-07	$12.00	$12.15	$11.81	$12.00	$12.00	445,240
2018-05-04	$12.25	$12.25	$11.88	$11.90	$11.90	483,186
2018-05-03	$12.00	$12.40	$11.60	$12.30	$12.30	1,577,694
2018-05-02	$11.45	$12.48	$10.95	$12.00	$12.00	2,269,714
2018-05-01	$11.15	$11.40	$10.90	$11.05	$11.05	1,297,544
2018-04-30	$11.55	$11.65	$11.10	$11.20	$11.20	591,486
2018-04-27	$11.40	$11.55	$11.00	$11.45	$11.45	706,766
2018-04-26	$11.10	$11.40	$11.00	$11.25	$11.25	395,302
2018-04-25	$11.20	$11.25	$11.00	$11.05	$11.05	496,433
2018-04-24	$11.00	$11.45	$10.95	$11.15	$11.15	690,057
2018-04-23	$11.15	$11.25	$10.95	$11.00	$11.00	368,374
2018-04-20	$11.35	$11.45	$11.10	$11.15	$11.15	361,312
2018-04-19	$11.40	$11.45	$11.10	$11.35	$11.35	475,034
2018-04-18	$11.10	$11.50	$11.00	$11.40	$11.40	720,630
2018-04-17	$10.85	$11.10	$10.55	$11.05	$11.05	743,481
2018-04-16	$10.75	$10.90	$10.65	$10.85	$10.85	260,952
2018-04-13	$10.85	$10.95	$10.50	$10.70	$10.70	365,640
2018-04-12	$10.75	$10.90	$10.65	$10.85	$10.85	302,017
2018-04-11	$10.60	$10.80	$10.50	$10.65	$10.65	225,831
2018-04-10	$10.55	$10.80	$10.50	$10.65	$10.65	305,312
2018-04-09	$10.50	$10.70	$10.35	$10.40	$10.40	229,076
2018-04-06	$10.50	$10.80	$10.40	$10.40	$10.40	374,061
2018-04-05	$10.70	$10.80	$10.55	$10.60	$10.60	338,661
2018-04-04	$10.25	$10.65	$10.15	$10.60	$10.60	504,818
2018-04-03	$10.15	$10.55	$10.15	$10.40	$10.40	940,948
2018-04-02	$10.70	$10.75	$9.70	$10.20	$10.20	687,343
2018-03-29	$10.55	$10.85	$10.45	$10.75	$10.75	551,583
2018-03-28	$10.45	$10.60	$10.25	$10.50	$10.50	1,327,717
2018-03-27	$10.90	$11.00	$10.40	$10.45	$10.45	388,032
2018-03-26	$10.55	$10.90	$10.45	$10.85	$10.85	458,810
2018-03-23	$10.90	$11.05	$10.40	$10.40	$10.40	822,031
2018-03-22	$11.30	$11.40	$10.85	$10.90	$10.90	491,937
2018-03-21	$11.40	$11.70	$11.35	$11.45	$11.45	367,634
2018-03-20	$11.20	$11.60	$11.15	$11.35	$11.35	484,329
2018-03-19	$11.25	$11.45	$11.08	$11.15	$11.15	399,417
2018-03-16	$11.25	$11.53	$11.20	$11.35	$11.35	742,553
2018-03-15	$11.45	$11.50	$11.10	$11.20	$11.20	376,687
2018-03-14	$11.35	$11.55	$11.25	$11.35	$11.35	434,127
2018-03-13	$11.40	$11.55	$11.33	$11.35	$11.35	485,056
2018-03-12	$11.40	$11.53	$11.28	$11.40	$11.40	397,736
2018-03-09	$11.40	$11.50	$11.20	$11.30	$11.30	588,665
2018-03-08	$11.50	$11.55	$11.25	$11.35	$11.35	338,589
2018-03-07	$11.20	$11.55	$11.10	$11.40	$11.40	455,686
2018-03-06	$11.80	$11.82	$11.08	$11.30	$11.30	742,140
2018-03-05	$11.30	$11.90	$11.30	$11.80	$11.80	937,460
2018-03-02	$11.10	$11.48	$11.05	$11.25	$11.25	551,227
2018-03-01	$11.15	$11.55	$11.05	$11.20	$11.20	584,669
2018-02-28	$11.40	$11.65	$11.15	$11.20	$11.20	525,693
2018-02-27	$11.10	$11.55	$11.10	$11.30	$11.30	665,538
2018-02-26	$11.45	$11.60	$11.10	$11.10	$11.10	892,413
2018-02-23	$11.50	$11.55	$11.25	$11.45	$11.45	673,295
2018-02-22	$11.55	$11.80	$11.50	$11.50	$11.50	666,798
2018-02-21	$11.75	$12.20	$11.45	$11.55	$11.55	1,170,542
2018-02-20	$11.15	$11.85	$11.00	$11.70	$11.70	2,357,417
2018-02-16	$11.15	$11.40	$10.90	$11.15	$11.15	789,861
2018-02-15	$11.25	$11.30	$11.00	$11.10	$11.10	874,960
2018-02-14	$10.80	$11.20	$10.55	$11.10	$11.10	1,100,925
2018-02-13	$10.30	$10.85	$10.30	$10.80	$10.80	1,368,514
2018-02-12	$9.55	$10.50	$9.40	$10.25	$10.25	1,462,109
2018-02-09	$10.10	$10.18	$9.55	$9.90	$9.90	2,307,568
2018-02-08	$8.30	$8.45	$8.20	$8.35	$8.35	575,695
2018-02-07	$8.35	$8.50	$8.25	$8.35	$8.35	427,835
2018-02-06	$8.15	$8.40	$8.00	$8.35	$8.35	550,530
2018-02-05	$8.30	$8.40	$8.05	$8.25	$8.25	423,104
2018-02-02	$8.75	$8.80	$8.25	$8.35	$8.35	369,176
2018-02-01	$8.85	$8.90	$8.70	$8.75	$8.75	221,033
2018-01-31	$8.95	$8.95	$8.75	$8.90	$8.90	284,745
2018-01-30	$8.95	$9.00	$8.65	$8.90	$8.90	368,120
2018-01-29	$8.90	$9.05	$8.88	$9.05	$9.05	350,882
2018-01-26	$8.95	$9.10	$8.88	$8.95	$8.95	210,372
2018-01-25	$8.85	$9.00	$8.83	$8.90	$8.90	199,851
2018-01-24	$8.95	$9.00	$8.78	$8.80	$8.80	147,803
2018-01-23	$8.90	$9.00	$8.80	$8.95	$8.95	127,068
2018-01-22	$8.90	$9.00	$8.75	$8.90	$8.90	183,725
2018-01-19	$8.90	$9.05	$8.75	$9.00	$9.00	281,324
2018-01-18	$8.95	$9.05	$8.85	$8.95	$8.95	183,286
2018-01-17	$8.90	$9.05	$8.75	$9.00	$9.00	195,725
2018-01-16	$9.00	$9.15	$8.75	$8.90	$8.90	278,148
2018-01-12	$9.00	$9.05	$8.85	$8.90	$8.90	341,400
2018-01-11	$8.75	$9.00	$8.55	$9.00	$9.00	356,098
2018-01-10	$8.45	$8.70	$8.45	$8.65	$8.65	161,189
2018-01-09	$8.65	$8.70	$8.40	$8.50	$8.50	299,266
2018-01-08	$8.50	$8.70	$8.35	$8.65	$8.65	247,943
2018-01-05	$8.65	$8.75	$8.50	$8.55	$8.55	202,547
2018-01-04	$8.40	$8.65	$8.30	$8.60	$8.60	271,968
2018-01-03	$8.35	$8.40	$8.15	$8.35	$8.35	452,006
2018-01-02	$8.20	$8.40	$8.10	$8.35	$8.35	264,096
2017-12-29	$8.15	$8.30	$8.10	$8.15	$8.15	372,166
2017-12-28	$8.15	$8.25	$8.11	$8.20	$8.20	240,496
2017-12-27	$8.20	$8.30	$8.15	$8.20	$8.20	133,766
2017-12-26	$8.30	$8.30	$8.15	$8.15	$8.15	138,374
2017-12-22	$8.15	$8.40	$8.13	$8.30	$8.30	246,981
2017-12-21	$8.20	$8.35	$8.10	$8.20	$8.20	172,751
2017-12-20	$8.10	$8.35	$8.08	$8.10	$8.10	194,083
2017-12-19	$8.23	$8.35	$8.05	$8.10	$8.10	154,329
2017-12-18	$8.38	$8.45	$8.15	$8.30	$8.30	283,347
2017-12-15	$7.90	$8.33	$7.85	$8.30	$8.30	729,697
2017-12-14	$7.85	$8.00	$7.80	$7.85	$7.85	336,682
2017-12-13	$8.10	$8.25	$7.85	$7.85	$7.85	324,723
2017-12-12	$8.10	$8.30	$8.00	$8.15	$8.15	363,729
2017-12-11	$8.00	$8.15	$7.95	$8.00	$8.00	187,366
2017-12-08	$7.90	$8.00	$7.80	$7.95	$7.95	359,474
2017-12-07	$7.75	$7.94	$7.75	$7.85	$7.85	302,226
2017-12-06	$7.65	$7.85	$7.63	$7.80	$7.80	277,946
2017-12-05	$7.50	$7.80	$7.48	$7.70	$7.70	365,552
2017-12-04	$7.70	$7.75	$7.45	$7.50	$7.50	460,938
2017-12-01	$7.80	$7.90	$7.35	$7.60	$7.60	456,820
2017-11-30	$8.05	$8.15	$7.75	$7.75	$7.75	579,729
2017-11-29	$8.00	$8.10	$7.80	$7.95	$7.95	850,226
2017-11-28	$7.80	$8.10	$7.75	$8.00	$8.00	438,839
2017-11-27	$7.70	$7.90	$7.70	$7.80	$7.80	276,759
2017-11-24	$7.80	$7.90	$7.65	$7.65	$7.65	125,791
2017-11-22	$7.65	$7.95	$7.60	$7.75	$7.75	409,733
2017-11-21	$7.40	$7.75	$7.25	$7.55	$7.55	393,872
2017-11-20	$7.45	$7.54	$7.20	$7.30	$7.30	1,182,452
2017-11-17	$7.30	$7.55	$7.30	$7.45	$7.45	670,617
2017-11-16	$7.40	$7.53	$7.35	$7.35	$7.35	104,877
2017-11-15	$7.45	$7.55	$7.30	$7.35	$7.35	447,400
2017-11-14	$7.65	$7.65	$7.40	$7.40	$7.40	390,028
2017-11-13	$7.70	$7.70	$7.38	$7.50	$7.50	915,217
2017-11-10	$7.75	$7.85	$7.65	$7.75	$7.75	507,618
2017-11-09	$7.80	$8.00	$7.70	$7.80	$7.80	716,704
2017-11-08	$8.00	$8.10	$7.85	$7.90	$7.90	741,211
2017-11-07	$8.20	$8.30	$8.00	$8.05	$8.05	545,758
2017-11-06	$8.10	$8.30	$8.00	$8.30	$8.30	530,589
2017-11-03	$8.25	$8.30	$7.95	$8.10	$8.10	642,824
2017-11-02	$8.35	$8.40	$8.05	$8.25	$8.25	685,812
2017-11-01	$8.75	$8.75	$7.95	$8.30	$8.30	886,879
2017-10-31	$9.05	$9.05	$8.45	$8.75	$8.75	1,545,345
2017-10-30	$8.50	$8.60	$8.23	$8.40	$8.40	509,333
2017-10-27	$8.55	$8.60	$8.30	$8.60	$8.60	862,546
2017-10-26	$8.70	$8.70	$8.40	$8.50	$8.50	242,397
2017-10-25	$8.45	$8.70	$8.40	$8.60	$8.60	294,856
2017-10-24	$8.75	$8.85	$8.50	$8.50	$8.50	474,440
2017-10-23	$8.95	$8.95	$8.80	$8.85	$8.85	155,192
2017-10-20	$8.85	$9.00	$8.70	$8.90	$8.90	263,925
2017-10-19	$8.80	$8.84	$8.60	$8.75	$8.75	288,554
2017-10-18	$8.80	$8.90	$8.70	$8.90	$8.90	341,383
2017-10-17	$8.75	$8.90	$8.60	$8.65	$8.65	294,374
2017-10-16	$8.90	$8.95	$8.70	$8.80	$8.80	333,170
2017-10-13	$9.00	$9.00	$8.90	$8.90	$8.90	282,044
2017-10-12	$8.90	$9.00	$8.85	$9.00	$9.00	211,205
2017-10-11	$9.10	$9.10	$8.85	$8.90	$8.90	361,638
2017-10-10	$8.90	$9.15	$8.85	$9.05	$9.05	269,343
2017-10-09	$8.80	$9.10	$8.75	$8.80	$8.80	355,566
2017-10-06	$8.75	$8.90	$8.65	$8.80	$8.80	181,174
2017-10-05	$8.85	$8.90	$8.73	$8.80	$8.80	287,769
2017-10-04	$8.80	$9.00	$8.70	$8.80	$8.80	255,543
2017-10-03	$8.95	$8.95	$8.70	$8.80	$8.80	276,173
2017-10-02	$8.55	$9.00	$8.55	$8.95	$8.95	398,922
2017-09-29	$8.55	$8.75	$8.50	$8.50	$8.50	268,443
2017-09-28	$8.90	$8.90	$8.50	$8.55	$8.55	399,473
2017-09-27	$8.80	$8.95	$8.65	$8.95	$8.95	512,858
2017-09-26	$8.45	$8.80	$8.35	$8.67	$8.67	673,841
2017-09-25	$8.20	$8.50	$8.10	$8.45	$8.45	399,663
2017-09-22	$8.20	$8.35	$8.10	$8.25	$8.25	330,823
2017-09-21	$8.35	$8.50	$8.20	$8.25	$8.25	443,819
2017-09-20	$8.20	$8.40	$8.15	$8.30	$8.30	642,313
2017-09-19	$8.20	$8.30	$8.10	$8.30	$8.30	432,847
2017-09-18	$8.00	$8.20	$7.90	$8.15	$8.15	431,422
2017-09-15	$8.10	$8.10	$7.90	$8.00	$8.00	512,104
2017-09-14	$7.90	$8.05	$7.83	$8.00	$8.00	485,238
2017-09-13	$8.00	$8.05	$7.85	$7.95	$7.95	553,522
2017-09-12	$7.75	$7.95	$7.70	$7.95	$7.95	478,419
2017-09-11	$7.70	$7.80	$7.55	$7.75	$7.75	380,070
2017-09-08	$7.60	$7.75	$7.50	$7.65	$7.65	393,526
2017-09-07	$7.65	$7.90	$7.60	$7.65	$7.65	358,697
2017-09-06	$7.60	$7.70	$7.40	$7.60	$7.60	887,046
2017-09-05	$7.70	$7.85	$7.40	$7.60	$7.60	530,038
2017-09-01	$7.75	$7.85	$7.60	$7.75	$7.75	404,237
2017-08-31	$7.75	$7.83	$7.65	$7.75	$7.75	428,763
2017-08-30	$7.55	$7.80	$7.50	$7.65	$7.65	422,435
2017-08-29	$7.75	$7.80	$7.50	$7.60	$7.60	485,272
2017-08-28	$8.05	$8.15	$7.75	$7.80	$7.80	636,594
2017-08-25	$7.85	$8.15	$7.80	$8.10	$8.10	850,339
2017-08-24	$7.70	$7.95	$7.50	$7.90	$7.90	983,636
2017-08-23	$7.15	$7.80	$7.10	$7.65	$7.65	1,022,604
2017-08-22	$7.05	$7.20	$6.93	$7.15	$7.15	1,420,505
2017-08-21	$7.05	$7.15	$6.90	$7.00	$7.00	1,375,541
2017-08-18	$7.90	$7.90	$7.10	$7.15	$7.15	1,673,622
2017-08-17	$8.20	$8.40	$7.90	$7.90	$7.90	809,775
2017-08-16	$8.00	$8.30	$8.00	$8.30	$8.30	527,768
2017-08-15	$8.40	$8.55	$8.00	$8.00	$8.00	689,177
2017-08-14	$8.35	$8.55	$8.30	$8.40	$8.40	509,153
2017-08-11	$8.00	$8.25	$8.00	$8.21	$8.21	660,626
2017-08-10	$8.35	$8.40	$7.95	$8.00	$8.00	759,030
2017-08-09	$8.40	$8.50	$8.25	$8.35	$8.35	850,403
2017-08-08	$8.75	$8.85	$8.40	$8.45	$8.45	1,041,888
2017-08-07	$8.80	$8.90	$8.50	$8.80	$8.80	1,528,473
2017-08-04	$9.15	$9.20	$8.70	$8.80	$8.80	1,275,950
2017-08-03	$9.70	$9.85	$8.65	$9.05	$9.05	3,203,153
2017-08-02	$11.35	$11.35	$9.70	$9.74	$9.74	6,535,800
2017-08-01	$12.80	$12.80	$12.50	$12.65	$12.65	802,172
2017-07-31	$12.55	$12.80	$12.40	$12.80	$12.80	539,414
2017-07-28	$12.75	$12.80	$12.45	$12.50	$12.50	316,198
2017-07-27	$12.95	$13.05	$12.65	$12.85	$12.85	241,816
2017-07-26	$13.15	$13.20	$12.85	$12.90	$12.90	276,774
2017-07-25	$13.00	$13.23	$12.95	$13.10	$13.10	250,201
2017-07-24	$12.95	$12.95	$12.70	$12.95	$12.95	269,314
2017-07-21	$13.10	$13.20	$12.88	$12.90	$12.90	320,487
2017-07-20	$13.00	$13.10	$12.80	$13.05	$13.05	177,248
2017-07-19	$13.15	$13.25	$12.95	$13.00	$13.00	234,896
2017-07-18	$13.00	$13.20	$13.00	$13.05	$13.05	154,335
2017-07-17	$13.10	$13.25	$12.95	$13.15	$13.15	212,420
2017-07-14	$12.90	$13.15	$12.75	$13.15	$13.15	164,954
2017-07-13	$13.00	$13.15	$12.80	$12.95	$12.95	304,935
2017-07-12	$12.75	$13.00	$12.75	$13.00	$13.00	289,060
2017-07-11	$12.65	$12.80	$12.50	$12.65	$12.65	255,096
2017-07-10	$12.65	$12.75	$12.55	$12.70	$12.70	187,579
2017-07-07	$12.55	$12.70	$12.50	$12.70	$12.70	157,489
2017-07-06	$12.55	$12.69	$12.35	$12.45	$12.45	329,014
2017-07-05	$12.90	$12.90	$12.50	$12.75	$12.75	288,317
2017-07-03	$12.80	$12.95	$12.75	$12.95	$12.95	187,707
2017-06-30	$12.75	$12.85	$12.55	$12.80	$12.80	343,206
2017-06-29	$13.15	$13.30	$12.65	$12.75	$12.75	427,527
2017-06-28	$13.30	$13.30	$13.00	$13.15	$13.15	497,152
2017-06-27	$12.85	$13.90	$12.75	$13.15	$13.15	932,406
2017-06-26	$12.65	$12.90	$12.45	$12.80	$12.80	692,492
2017-06-23	$12.60	$12.63	$12.40	$12.60	$12.60	436,461
2017-06-22	$12.35	$12.60	$12.25	$12.55	$12.55	268,820
2017-06-21	$12.45	$12.55	$12.25	$12.43	$12.43	416,568
2017-06-20	$12.40	$12.48	$12.20	$12.35	$12.35	381,847
2017-06-19	$12.45	$12.55	$12.30	$12.40	$12.40	260,278
2017-06-16	$12.30	$12.45	$12.13	$12.40	$12.40	756,188
2017-06-15	$12.15	$12.40	$12.15	$12.40	$12.40	197,788
2017-06-14	$12.45	$12.45	$12.20	$12.30	$12.30	240,686
2017-06-13	$12.20	$12.55	$12.10	$12.45	$12.45	360,804
2017-06-12	$11.90	$12.15	$11.75	$12.10	$12.10	322,303
2017-06-09	$12.25	$12.35	$11.85	$11.95	$11.95	379,709
2017-06-08	$12.10	$12.30	$12.00	$12.25	$12.25	314,376
2017-06-07	$12.20	$12.25	$11.85	$12.05	$12.05	332,187
2017-06-06	$12.20	$12.30	$11.98	$12.15	$12.15	871,982
2017-06-05	$12.30	$12.45	$12.25	$12.40	$12.40	247,059
2017-06-02	$12.25	$12.50	$12.20	$12.35	$12.35	681,646
2017-06-01	$11.80	$12.35	$11.75	$12.30	$12.30	559,257
2017-05-31	$11.80	$11.85	$11.45	$11.80	$11.80	435,575
2017-05-30	$12.00	$12.00	$11.65	$11.75	$11.75	361,741
2017-05-26	$12.35	$12.40	$11.85	$12.05	$12.05	481,516
2017-05-25	$12.15	$12.48	$12.05	$12.40	$12.40	562,898
2017-05-24	$11.85	$12.20	$11.75	$12.10	$12.10	602,717
2017-05-23	$11.60	$11.80	$11.60	$11.80	$11.80	712,594
2017-05-22	$11.80	$11.90	$11.55	$11.75	$11.75	377,900
2017-05-19	$11.85	$12.05	$11.65	$11.75	$11.75	431,038
2017-05-18	$11.70	$12.05	$11.50	$11.85	$11.85	555,932
2017-05-17	$12.05	$12.15	$11.60	$11.70	$11.70	721,388
2017-05-16	$12.20	$12.35	$12.10	$12.30	$12.30	1,222,852
2017-05-15	$12.45	$12.55	$12.05	$12.15	$12.15	684,972
2017-05-12	$12.30	$12.50	$12.30	$12.42	$12.42	623,604
2017-05-11	$12.05	$12.50	$11.85	$12.35	$12.35	750,183
2017-05-10	$12.00	$12.10	$11.90	$12.10	$12.10	495,390
2017-05-09	$12.00	$12.20	$11.96	$12.05	$12.05	479,739
2017-05-08	$11.90	$12.15	$11.75	$12.03	$12.03	694,603
2017-05-05	$11.85	$12.00	$11.75	$11.90	$11.90	596,760
2017-05-04	$11.55	$11.85	$11.48	$11.80	$11.80	1,045,635
2017-05-03	$11.60	$11.65	$11.30	$11.55	$11.55	541,558
2017-05-02	$11.70	$11.80	$11.35	$11.70	$11.70	638,600
2017-05-01	$11.40	$11.65	$11.35	$11.65	$11.65	1,121,837
2017-04-28	$12.00	$12.00	$11.30	$11.30	$11.30	1,160,467
2017-04-27	$12.05	$12.20	$11.85	$12.00	$12.00	677,903
2017-04-26	$11.60	$12.20	$11.46	$12.00	$12.00	1,437,457
2017-04-25	$12.70	$12.80	$11.35	$11.60	$11.60	3,003,416
2017-04-24	$11.10	$11.30	$10.75	$11.15	$11.15	1,493,626
2017-04-21	$11.15	$11.20	$10.95	$10.95	$10.95	794,108
2017-04-20	$11.55	$11.60	$11.05	$11.20	$11.20	674,948
2017-04-19	$11.25	$11.70	$11.00	$11.55	$11.55	1,163,553
2017-04-18	$11.15	$11.30	$11.00	$11.15	$11.15	1,155,201
2017-04-17	$11.25	$11.40	$11.10	$11.25	$11.25	774,002
2017-04-13	$11.80	$11.80	$11.25	$11.25	$11.25	891,865
2017-04-12	$12.05	$12.05	$11.45	$11.80	$11.80	2,762,897
2017-04-11	$13.05	$13.15	$11.95	$12.10	$12.10	2,405,997
2017-04-10	$13.20	$13.55	$13.05	$13.10	$13.10	1,498,360
2017-04-07	$13.15	$13.38	$13.00	$13.15	$13.15	1,151,773
2017-04-06	$13.30	$13.75	$13.15	$13.20	$13.20	538,147
2017-04-05	$13.55	$13.90	$13.10	$13.25	$13.25	1,183,305
2017-04-04	$13.90	$14.05	$13.43	$13.50	$13.50	809,452
2017-04-03	$14.05	$14.15	$13.73	$13.90	$13.90	872,848
2017-03-31	$14.15	$14.23	$13.95	$13.95	$13.95	1,149,209
2017-03-30	$14.05	$14.25	$13.93	$14.15	$14.15	443,080
2017-03-29	$13.85	$14.25	$13.85	$14.10	$14.10	553,140
2017-03-28	$14.10	$14.10	$13.70	$13.85	$13.85	940,237
2017-03-27	$14.10	$14.25	$14.00	$14.10	$14.10	561,735
2017-03-24	$14.35	$14.55	$14.15	$14.35	$14.35	369,688
2017-03-23	$14.10	$14.40	$14.05	$14.35	$14.35	479,387
2017-03-22	$14.25	$14.40	$13.95	$14.06	$14.06	599,891
2017-03-21	$14.75	$14.85	$14.20	$14.30	$14.30	586,258
2017-03-20	$14.85	$15.00	$14.50	$14.65	$14.65	495,279
2017-03-17	$14.90	$15.05	$14.60	$14.85	$14.85	656,405
2017-03-16	$14.95	$15.15	$14.65	$14.85	$14.85	471,839
2017-03-15	$14.40	$14.95	$14.35	$14.91	$14.91	723,725
2017-03-14	$14.15	$14.45	$13.95	$14.35	$14.35	546,955
2017-03-13	$14.20	$14.48	$14.00	$14.20	$14.20	585,116
2017-03-10	$14.05	$14.25	$13.85	$14.20	$14.20	483,433
2017-03-09	$14.00	$14.25	$13.83	$13.90	$13.90	2,633,110
2017-03-08	$13.85	$14.25	$13.80	$14.05	$14.05	679,621
2017-03-07	$13.70	$14.10	$13.65	$13.80	$13.80	318,499
2017-03-06	$13.65	$13.90	$13.58	$13.75	$13.75	417,657
2017-03-03	$13.85	$14.05	$13.55	$13.79	$13.79	590,033
2017-03-02	$14.20	$14.30	$13.85	$13.88	$13.88	420,530
2017-03-01	$14.10	$14.40	$13.95	$14.25	$14.25	992,853
2017-02-28	$14.00	$14.25	$13.65	$13.90	$13.90	916,706
2017-02-27	$14.10	$14.28	$13.83	$14.15	$14.15	611,241
2017-02-24	$13.65	$14.25	$13.50	$14.15	$14.15	462,372
2017-02-23	$13.85	$13.85	$13.60	$13.70	$13.70	607,759
2017-02-22	$13.50	$13.85	$13.50	$13.75	$13.75	378,633
2017-02-21	$13.50	$13.73	$13.45	$13.60	$13.60	418,040
2017-02-17	$13.75	$13.90	$13.45	$13.50	$13.50	382,577
2017-02-16	$14.05	$14.10	$13.70	$13.80	$13.80	619,188
2017-02-15	$14.15	$14.45	$13.98	$14.00	$14.00	1,043,145
2017-02-14	$14.30	$14.38	$13.95	$14.20	$14.20	1,022,655
2017-02-13	$14.20	$14.70	$14.10	$14.45	$14.45	1,543,312
2017-02-10	$14.15	$14.33	$13.85	$14.15	$14.15	1,111,925
2017-02-09	$13.00	$14.35	$12.95	$14.10	$14.10	2,242,277
2017-02-08	$12.95	$13.20	$12.80	$13.00	$13.00	539,385
2017-02-07	$13.20	$13.25	$12.90	$13.00	$13.00	492,678
2017-02-06	$13.30	$13.40	$13.00	$13.15	$13.15	592,389
2017-02-03	$13.25	$13.45	$13.00	$13.35	$13.35	802,496
2017-02-02	$13.00	$13.20	$12.90	$13.05	$13.05	2,230,326
2017-02-01	$12.95	$13.10	$12.75	$13.00	$13.00	998,640
2017-01-31	$12.60	$12.90	$12.35	$12.85	$12.85	808,632
2017-01-30	$12.60	$12.80	$12.25	$12.65	$12.65	846,157
2017-01-27	$12.50	$12.75	$11.55	$12.60	$12.60	2,570,901
2017-01-26	$13.60	$13.80	$13.10	$13.75	$13.75	1,921,486
2017-01-25	$13.10	$13.60	$13.09	$13.51	$13.51	782,555
2017-01-24	$13.00	$13.15	$12.65	$12.95	$12.95	694,809
2017-01-23	$13.00	$13.40	$12.95	$13.00	$13.00	148,400
2017-01-20	$13.00	$13.18	$13.00	$13.15	$13.15	98,661
2017-01-19	$13.20	$13.40	$12.81	$13.00	$13.00	690,897
2017-01-18	$13.10	$13.20	$12.85	$13.20	$13.20	1,158,428
2017-01-17	$13.60	$13.75	$13.00	$13.10	$13.10	782,643
2017-01-13	$13.40	$13.80	$13.40	$13.75	$13.75	560,707
2017-01-12	$13.40	$13.45	$13.15	$13.45	$13.45	1,227,606
2017-01-11	$14.15	$14.21	$13.23	$13.40	$13.40	1,562,416
2017-01-10	$14.20	$14.45	$14.05	$14.20	$14.20	876,431
2017-01-09	$14.65	$14.80	$14.25	$14.40	$14.40	643,840
2017-01-06	$14.65	$14.95	$14.45	$14.70	$14.70	425,378
2017-01-05	$15.10	$15.10	$14.53	$14.55	$14.55	695,557
2017-01-04	$15.10	$15.25	$14.95	$15.20	$15.20	461,560
2017-01-03	$15.05	$15.20	$14.78	$15.00	$15.00	639,560
2016-12-30	$15.20	$15.25	$14.73	$14.95	$14.95	551,036
2016-12-29	$15.20	$15.35	$14.90	$15.10	$15.10	451,837
2016-12-28	$15.65	$15.80	$15.03	$15.15	$15.15	538,051
2016-12-27	$15.65	$16.03	$15.50	$15.65	$15.65	339,563
2016-12-23	$15.20	$15.75	$15.20	$15.70	$15.70	292,343
2016-12-22	$15.85	$15.85	$15.35	$15.35	$15.35	512,736
2016-12-21	$15.95	$16.18	$15.75	$15.80	$15.80	476,832
2016-12-20	$16.55	$16.55	$15.75	$16.00	$16.00	695,184
2016-12-19	$15.10	$16.70	$15.10	$16.40	$16.40	1,149,694
2016-12-16	$15.60	$15.65	$15.15	$15.20	$15.20	667,984
2016-12-15	$15.45	$15.90	$15.35	$15.60	$15.60	456,554
2016-12-14	$15.55	$15.65	$15.30	$15.45	$15.45	580,271
2016-12-13	$15.65	$15.90	$15.43	$15.55	$15.55	1,431,585
2016-12-12	$15.75	$15.90	$15.45	$15.65	$15.65	568,979
2016-12-09	$16.10	$16.20	$15.68	$15.90	$15.90	681,995
2016-12-08	$15.60	$16.35	$15.45	$16.10	$16.10	1,132,890
2016-12-07	$15.00	$15.80	$15.00	$15.45	$15.45	1,038,297
2016-12-06	$14.85	$15.15	$14.55	$15.10	$15.10	1,799,501
2016-12-05	$14.65	$14.85	$14.55	$14.70	$14.70	886,048
2016-12-02	$14.45	$14.70	$14.40	$14.60	$14.60	627,451
2016-12-01	$14.90	$15.10	$14.35	$14.55	$14.55	986,939
2016-11-30	$14.95	$15.30	$14.60	$14.85	$14.85	936,459
2016-11-29	$14.90	$15.15	$14.78	$14.80	$14.80	605,540
2016-11-28	$14.90	$15.00	$14.43	$14.85	$14.85	912,248
2016-11-25	$14.70	$15.15	$14.48	$15.00	$15.00	446,429
2016-11-23	$14.55	$14.88	$14.35	$14.60	$14.60	903,482
2016-11-22	$13.80	$14.80	$13.70	$14.70	$14.70	1,546,754
2016-11-21	$14.05	$14.18	$13.60	$13.70	$13.70	650,483
2016-11-18	$13.80	$14.20	$13.55	$14.00	$14.00	1,361,850
2016-11-17	$13.10	$13.93	$13.10	$13.85	$13.85	1,962,599
2016-11-16	$12.75	$13.20	$12.75	$13.10	$13.10	1,647,901
2016-11-15	$12.80	$12.95	$12.65	$12.75	$12.75	581,667
2016-11-14	$12.80	$13.00	$12.70	$12.85	$12.85	1,148,867
2016-11-11	$12.00	$12.85	$11.90	$12.80	$12.80	1,650,868
2016-11-10	$11.40	$12.25	$11.30	$11.95	$11.95	1,762,749
2016-11-09	$10.30	$11.35	$10.20	$11.30	$11.30	1,549,114
2016-11-08	$10.40	$10.60	$10.30	$10.50	$10.50	297,939
2016-11-07	$10.55	$10.65	$10.35	$10.40	$10.40	610,206
2016-11-04	$10.20	$10.45	$10.10	$10.35	$10.35	472,247
2016-11-03	$10.20	$10.25	$10.00	$10.10	$10.10	380,192
2016-11-02	$10.15	$10.40	$10.10	$10.15	$10.15	398,964
2016-11-01	$10.45	$10.50	$10.05	$10.20	$10.20	1,116,245
2016-10-31	$10.45	$10.55	$10.30	$10.45	$10.45	894,428
2016-10-28	$10.55	$10.55	$10.35	$10.50	$10.50	682,912
2016-10-27	$10.75	$10.75	$10.30	$10.40	$10.40	1,414,813
2016-10-26	$10.60	$10.90	$10.15	$10.74	$10.74	4,017,195
2016-10-25	$9.60	$9.60	$8.95	$8.95	$8.95	1,095,386
2016-10-24	$10.25	$10.35	$9.43	$9.60	$9.60	1,117,639
2016-10-21	$9.95	$10.30	$9.95	$10.20	$10.20	774,853
2016-10-20	$10.20	$10.21	$10.00	$10.05	$10.05	512,458
2016-10-19	$10.25	$10.25	$10.00	$10.15	$10.15	485,479
2016-10-18	$10.15	$10.25	$10.05	$10.15	$10.15	515,903
2016-10-17	$9.80	$10.05	$9.80	$10.00	$10.00	465,016
2016-10-14	$9.81	$9.95	$9.72	$9.81	$9.81	544,336
2016-10-13	$9.76	$9.94	$9.73	$9.81	$9.81	424,546
2016-10-12	$9.77	$9.91	$9.71	$9.78	$9.78	289,847
2016-10-11	$9.97	$9.97	$9.59	$9.77	$9.77	457,237
2016-10-10	$9.94	$10.08	$9.87	$9.99	$9.99	290,448
2016-10-07	$10.05	$10.09	$9.76	$9.86	$9.86	295,117
2016-10-06	$10.03	$10.10	$9.86	$10.06	$10.06	363,593
2016-10-05	$9.93	$10.15	$9.89	$9.98	$9.98	470,989
2016-10-04	$9.79	$10.03	$9.72	$9.82	$9.82	497,730
2016-10-03	$9.70	$9.78	$9.59	$9.77	$9.77	399,305
2016-09-30	$9.58	$9.77	$9.46	$9.74	$9.74	657,319
2016-09-29	$9.60	$9.79	$9.56	$9.56	$9.56	621,377
2016-09-28	$9.25	$9.57	$9.25	$9.54	$9.54	390,764
2016-09-27	$9.32	$9.41	$9.23	$9.28	$9.28	814,648
2016-09-26	$9.40	$9.40	$9.25	$9.32	$9.32	384,048
2016-09-23	$9.41	$9.53	$9.35	$9.45	$9.45	568,513
2016-09-22	$9.28	$9.46	$9.22	$9.41	$9.41	402,908
2016-09-21	$9.18	$9.34	$9.13	$9.19	$9.19	459,081
2016-09-20	$9.18	$9.27	$9.05	$9.16	$9.16	405,277
2016-09-19	$9.17	$9.35	$9.14	$9.16	$9.16	424,400
2016-09-16	$9.21	$9.25	$9.00	$9.04	$9.04	689,274
2016-09-15	$9.27	$9.36	$9.20	$9.21	$9.21	337,150
2016-09-14	$9.39	$9.47	$9.20	$9.24	$9.24	426,406
2016-09-13	$9.65	$9.73	$9.26	$9.38	$9.38	618,305
2016-09-12	$9.57	$9.85	$9.49	$9.79	$9.79	692,989
2016-09-09	$10.02	$10.05	$9.54	$9.62	$9.62	1,536,430
2016-09-08	$10.17	$10.21	$10.06	$10.10	$10.10	1,081,922
2016-09-07	$10.32	$10.47	$10.10	$10.22	$10.22	577,648
2016-09-06	$10.27	$10.47	$10.15	$10.30	$10.30	363,329
2016-09-02	$10.09	$10.25	$10.03	$10.24	$10.24	413,215
2016-09-01	$10.17	$10.19	$10.00	$10.09	$10.09	369,438
2016-08-31	$10.12	$10.15	$9.83	$10.10	$10.10	600,946
2016-08-30	$10.24	$10.33	$10.08	$10.12	$10.12	378,372
2016-08-29	$10.16	$10.25	$10.00	$10.20	$10.20	467,493
2016-08-26	$10.23	$10.31	$10.06	$10.18	$10.18	443,132
2016-08-25	$10.14	$10.36	$10.11	$10.25	$10.25	524,754
2016-08-24	$10.41	$10.45	$10.14	$10.17	$10.17	632,375
2016-08-23	$10.41	$10.44	$10.32	$10.41	$10.41	842,730
2016-08-22	$10.38	$10.41	$10.23	$10.39	$10.39	861,310
2016-08-19	$10.45	$10.45	$10.26	$10.39	$10.39	550,096
2016-08-18	$10.45	$10.56	$10.36	$10.48	$10.48	606,357
2016-08-17	$10.49	$10.59	$10.30	$10.40	$10.40	653,005
2016-08-16	$10.60	$10.64	$10.39	$10.50	$10.50	546,004
2016-08-15	$10.55	$10.70	$10.48	$10.61	$10.61	649,466
2016-08-12	$10.42	$10.56	$10.24	$10.55	$10.55	661,298
2016-08-11	$10.21	$10.57	$10.20	$10.45	$10.45	837,362
2016-08-10	$10.19	$10.34	$10.12	$10.17	$10.17	667,887
2016-08-09	$10.13	$10.24	$10.05	$10.20	$10.20	509,099
2016-08-08	$10.23	$10.34	$10.00	$10.16	$10.16	568,501
2016-08-05	$10.06	$10.32	$10.00	$10.23	$10.23	691,366
2016-08-04	$10.15	$10.16	$9.90	$10.00	$10.00	1,665,925
2016-08-03	$9.99	$10.26	$9.89	$10.13	$10.13	680,548
2016-08-02	$9.84	$10.13	$9.80	$9.97	$9.97	726,917
2016-08-01	$9.90	$9.97	$9.62	$9.86	$9.86	655,462
2016-07-29	$9.97	$10.00	$9.70	$9.91	$9.91	796,994
2016-07-28	$9.98	$10.07	$9.64	$9.94	$9.94	2,250,080
2016-07-27	$9.22	$10.40	$8.92	$10.04	$10.04	6,972,355
2016-07-26	$7.70	$7.95	$7.59	$7.95	$7.95	1,483,785
2016-07-25	$7.51	$7.86	$7.51	$7.71	$7.71	576,482
2016-07-22	$7.54	$7.61	$7.36	$7.51	$7.51	585,424
2016-07-21	$7.57	$7.82	$7.52	$7.52	$7.52	521,937
2016-07-20	$7.43	$7.66	$7.36	$7.61	$7.61	443,529
2016-07-19	$7.67	$7.72	$7.34	$7.35	$7.35	608,134
2016-07-18	$7.71	$7.79	$7.57	$7.73	$7.73	410,277
2016-07-15	$7.84	$7.86	$7.68	$7.76	$7.76	446,950
2016-07-14	$7.93	$7.93	$7.60	$7.84	$7.84	872,112
2016-07-13	$7.83	$7.88	$7.67	$7.84	$7.84	835,548
2016-07-12	$7.44	$7.79	$7.43	$7.74	$7.74	843,770
2016-07-11	$7.32	$7.44	$7.28	$7.37	$7.37	647,632
2016-07-08	$7.19	$7.35	$7.11	$7.27	$7.27	578,481
2016-07-07	$6.89	$7.12	$6.89	$7.08	$7.08	892,163
2016-07-06	$6.94	$6.97	$6.74	$6.89	$6.89	493,043
2016-07-05	$7.12	$7.23	$6.85	$6.99	$6.99	492,219
2016-07-01	$7.30	$7.36	$7.05	$7.15	$7.15	808,281
2016-06-30	$7.12	$7.28	$6.97	$7.28	$7.28	638,706
2016-06-29	$6.90	$7.24	$6.82	$7.06	$7.06	1,232,226
2016-06-28	$6.97	$7.07	$6.72	$6.77	$6.77	1,093,854
2016-06-27	$7.23	$7.24	$6.82	$6.83	$6.83	1,286,641
2016-06-24	$7.94	$7.97	$7.33	$7.42	$7.42	2,070,942
2016-06-23	$8.40	$8.45	$8.19	$8.26	$8.26	676,403
2016-06-22	$7.90	$8.45	$7.90	$8.30	$8.30	2,692,208
2016-06-21	$7.65	$7.65	$7.42	$7.50	$7.50	370,160
2016-06-20	$8.04	$8.04	$7.60	$7.66	$7.66	621,166
2016-06-17	$7.48	$7.69	$7.38	$7.54	$7.54	693,812
2016-06-16	$7.64	$7.64	$7.35	$7.46	$7.46	612,052
2016-06-15	$7.79	$7.94	$7.65	$7.67	$7.67	357,528
2016-06-14	$7.98	$8.05	$7.75	$7.77	$7.77	506,660
2016-06-13	$8.07	$8.18	$7.88	$8.04	$8.04	579,161
2016-06-10	$8.15	$8.23	$7.92	$8.09	$8.09	571,877
2016-06-09	$8.27	$8.29	$8.13	$8.25	$8.25	425,766
2016-06-08	$8.48	$8.51	$8.32	$8.33	$8.33	513,036
2016-06-07	$8.47	$8.58	$8.40	$8.46	$8.46	362,300
2016-06-06	$8.42	$8.52	$8.32	$8.47	$8.47	658,596
2016-06-03	$8.40	$8.45	$8.20	$8.37	$8.37	747,531
2016-06-02	$8.28	$8.46	$8.22	$8.40	$8.40	860,784
2016-06-01	$8.39	$8.45	$8.15	$8.35	$8.35	542,154
2016-05-31	$8.05	$8.45	$8.05	$8.44	$8.44	1,098,500
2016-05-27	$7.90	$8.05	$7.81	$8.02	$8.02	651,602
2016-05-26	$7.92	$7.95	$7.64	$7.82	$7.82	856,791
2016-05-25	$7.59	$7.94	$7.59	$7.90	$7.90	1,019,116
2016-05-24	$7.39	$7.60	$7.30	$7.55	$7.55	559,950
2016-05-23	$7.38	$7.59	$7.32	$7.33	$7.33	565,265
2016-05-20	$7.29	$7.47	$7.23	$7.40	$7.40	560,783
2016-05-19	$7.39	$7.44	$7.18	$7.24	$7.24	582,233
2016-05-18	$7.47	$7.54	$7.37	$7.45	$7.45	626,391
2016-05-17	$7.45	$7.67	$7.40	$7.52	$7.52	809,211
2016-05-16	$7.40	$7.56	$7.30	$7.45	$7.45	548,834
2016-05-13	$7.38	$7.52	$7.30	$7.37	$7.37	497,719
2016-05-12	$7.32	$7.42	$7.21	$7.40	$7.40	709,733
2016-05-11	$7.39	$7.47	$7.25	$7.32	$7.32	491,330
2016-05-10	$7.46	$7.50	$7.29	$7.38	$7.38	437,600
2016-05-09	$7.36	$7.50	$7.30	$7.39	$7.39	443,326
2016-05-06	$7.50	$7.63	$7.37	$7.40	$7.40	709,639
2016-05-05	$7.64	$7.89	$7.50	$7.52	$7.52	613,663
2016-05-04	$7.64	$7.87	$7.56	$7.56	$7.56	722,386
2016-05-03	$7.67	$7.79	$7.51	$7.75	$7.75	871,162
2016-05-02	$7.73	$8.03	$7.67	$7.77	$7.77	953,892
2016-04-29	$7.87	$7.93	$7.57	$7.71	$7.71	2,231,439
2016-04-28	$7.94	$8.20	$7.80	$7.91	$7.91	749,613
2016-04-27	$8.22	$8.32	$7.93	$7.98	$7.98	985,376
2016-04-26	$7.95	$8.26	$7.89	$8.20	$8.20	1,233,065
2016-04-25	$8.11	$8.17	$7.88	$7.90	$7.90	1,000,605
2016-04-22	$8.07	$8.24	$7.90	$8.17	$8.17	3,078,585
2016-04-21	$7.61	$7.71	$7.51	$7.66	$7.66	967,345
2016-04-20	$7.50	$7.63	$7.40	$7.61	$7.61	1,059,608
2016-04-19	$7.49	$7.68	$7.36	$7.48	$7.48	930,789
2016-04-18	$7.44	$7.57	$7.37	$7.43	$7.43	125,116
2016-04-15	$7.37	$7.59	$7.35	$7.54	$7.54	202,395
2016-04-14	$7.48	$7.57	$7.21	$7.38	$7.38	904,845
2016-04-13	$7.31	$7.56	$7.24	$7.49	$7.49	1,177,460
2016-04-12	$7.22	$7.28	$7.09	$7.24	$7.24	642,988
2016-04-11	$7.29	$7.42	$7.15	$7.17	$7.17	408,316
2016-04-08	$7.32	$7.35	$7.04	$7.20	$7.20	550,171
2016-04-07	$7.39	$7.48	$7.15	$7.20	$7.20	611,772
2016-04-06	$7.25	$7.54	$7.16	$7.45	$7.45	567,043
2016-04-05	$7.46	$7.46	$7.19	$7.25	$7.25	909,368
2016-04-04	$7.55	$7.59	$7.47	$7.49	$7.49	877,729
2016-04-01	$7.59	$7.71	$7.50	$7.58	$7.58	636,436
2016-03-31	$7.96	$7.98	$7.70	$7.70	$7.70	704,187
2016-03-30	$7.97	$8.10	$7.91	$7.96	$7.96	2,030,721
2016-03-29	$7.74	$8.00	$7.68	$7.93	$7.93	2,533,206
2016-03-28	$7.84	$7.88	$7.42	$7.49	$7.49	1,507,579
2016-03-24	$7.50	$7.80	$7.39	$7.79	$7.79	1,000,798
2016-03-23	$7.76	$7.93	$7.58	$7.58	$7.58	895,879
2016-03-22	$7.75	$8.00	$7.72	$7.81	$7.81	2,852,259
2016-03-21	$7.80	$7.95	$7.61	$7.86	$7.86	1,325,568
2016-03-18	$7.78	$7.89	$7.74	$7.85	$7.85	1,978,147
2016-03-17	$7.55	$7.80	$7.53	$7.72	$7.72	1,550,726
2016-03-16	$7.27	$7.61	$7.24	$7.56	$7.56	2,123,521
2016-03-15	$7.27	$7.35	$7.14	$7.31	$7.31	2,100,712
2016-03-14	$7.66	$7.67	$7.10	$7.36	$7.36	2,824,798
2016-03-11	$7.65	$7.75	$7.62	$7.67	$7.67	4,683,709
2016-03-10	$7.93	$7.93	$7.33	$7.58	$7.58	11,250,799
2016-03-09	$9.33	$9.40	$7.90	$7.97	$7.97	10,473,864
2016-03-08	$11.85	$11.89	$11.01	$11.03	$11.03	273,829
2016-03-07	$11.54	$12.00	$11.54	$11.97	$11.97	291,504
2016-03-04	$11.87	$12.00	$11.48	$11.58	$11.58	401,445
2016-03-03	$11.40	$11.96	$11.38	$11.84	$11.84	453,243
2016-03-02	$11.19	$11.40	$11.12	$11.37	$11.37	317,985
2016-03-01	$10.89	$11.28	$10.77	$11.25	$11.25	349,883
2016-02-29	$10.89	$11.07	$10.64	$10.77	$10.77	368,914
2016-02-26	$10.93	$11.06	$10.76	$10.89	$10.89	203,448
2016-02-25	$10.68	$10.88	$10.50	$10.84	$10.84	181,477
2016-02-24	$10.25	$10.77	$10.05	$10.69	$10.69	233,696
2016-02-23	$10.55	$10.80	$10.39	$10.39	$10.39	228,529
2016-02-22	$10.67	$10.80	$10.54	$10.61	$10.61	300,856
2016-02-19	$10.53	$10.60	$10.36	$10.52	$10.52	188,115
2016-02-18	$10.89	$10.92	$10.43	$10.58	$10.58	270,097
2016-02-17	$10.69	$10.99	$10.66	$10.86	$10.86	332,036
2016-02-16	$10.36	$10.63	$10.15	$10.58	$10.58	293,374
2016-02-12	$10.19	$10.45	$9.95	$10.21	$10.21	319,750
2016-02-11	$9.82	$10.24	$9.76	$10.06	$10.06	290,979
2016-02-10	$9.82	$10.51	$9.82	$10.07	$10.07	546,571
2016-02-09	$9.68	$10.04	$9.58	$9.83	$9.83	363,283
2016-02-08	$10.05	$10.21	$9.77	$9.92	$9.92	573,591
2016-02-05	$10.63	$10.89	$10.28	$10.31	$10.31	531,778
2016-02-04	$10.32	$10.86	$10.32	$10.66	$10.66	507,810
2016-02-03	$10.37	$10.50	$9.98	$10.32	$10.32	528,489
2016-02-02	$9.85	$10.37	$9.84	$10.13	$10.13	540,353
2016-02-01	$9.75	$10.23	$9.50	$10.07	$10.07	1,029,980
2016-01-29	$9.54	$11.30	$9.54	$9.82	$9.82	1,666,729
2016-01-28	$9.27	$9.35	$8.72	$8.91	$8.91	393,465
2016-01-27	$9.35	$9.47	$8.96	$9.04	$9.04	231,506
2016-01-26	$9.11	$9.43	$8.90	$9.39	$9.39	481,296
2016-01-25	$9.46	$9.63	$9.03	$9.04	$9.04	274,181
2016-01-22	$9.60	$9.85	$9.40	$9.53	$9.53	356,840
2016-01-21	$8.87	$9.53	$8.74	$9.35	$9.35	502,316
2016-01-20	$8.42	$8.93	$8.15	$8.87	$8.87	562,206
2016-01-19	$9.02	$9.07	$8.44	$8.58	$8.58	346,839
2016-01-15	$8.85	$8.91	$8.58	$8.83	$8.83	384,231
2016-01-14	$9.00	$9.29	$8.77	$9.15	$9.15	368,323
2016-01-13	$9.61	$9.87	$8.83	$8.87	$8.87	406,297
2016-01-12	$9.70	$9.96	$9.47	$9.61	$9.61	402,064
2016-01-11	$9.80	$9.92	$9.43	$9.58	$9.58	359,212
2016-01-08	$9.95	$10.05	$9.75	$9.76	$9.76	497,541
2016-01-07	$10.23	$10.32	$9.85	$9.88	$9.88	375,283
2016-01-06	$10.66	$10.73	$10.41	$10.44	$10.44	235,268
2016-01-05	$10.68	$10.91	$10.54	$10.86	$10.86	339,351
2016-01-04	$10.89	$10.89	$10.41	$10.68	$10.68	393,113
2015-12-31	$11.25	$11.34	$11.02	$11.05	$11.05	354,722
2015-12-30	$10.77	$11.58	$10.76	$11.33	$11.33	572,293
2015-12-29	$10.90	$11.05	$10.71	$10.78	$10.78	519,600
2015-12-28	$10.87	$10.94	$10.64	$10.82	$10.82	477,674
2015-12-24	$10.76	$11.08	$10.76	$10.92	$10.92	293,111
2015-12-23	$10.50	$10.82	$10.50	$10.82	$10.82	557,214
2015-12-22	$10.76	$10.81	$10.34	$10.46	$10.46	401,635
2015-12-21	$11.06	$11.06	$10.61	$10.78	$10.78	424,681
2015-12-18	$11.24	$11.45	$10.94	$10.97	$10.97	834,178
2015-12-17	$10.98	$11.37	$10.94	$11.28	$11.28	457,244
2015-12-16	$11.11	$11.24	$10.79	$10.94	$10.94	463,309
2015-12-15	$11.02	$11.15	$10.91	$11.06	$11.06	369,308
2015-12-14	$11.39	$11.49	$10.80	$10.95	$10.95	441,911
2015-12-11	$11.73	$11.84	$11.33	$11.37	$11.37	503,588
2015-12-10	$11.87	$12.04	$11.71	$11.95	$11.95	288,489
2015-12-09	$11.90	$12.26	$11.76	$11.88	$11.88	655,847
2015-12-08	$12.11	$12.11	$11.57	$11.96	$11.96	488,749
2015-12-07	$13.28	$13.33	$12.18	$12.26	$12.26	370,139
2015-12-04	$13.12	$13.44	$13.09	$13.33	$13.33	368,421
2015-12-03	$13.59	$13.65	$12.90	$13.13	$13.13	843,092
2015-12-02	$13.14	$13.58	$13.11	$13.56	$13.56	541,285
2015-12-01	$12.92	$13.18	$12.87	$13.17	$13.17	418,456
2015-11-30	$12.73	$12.89	$12.62	$12.86	$12.86	318,936
2015-11-27	$12.75	$12.85	$12.63	$12.68	$12.68	115,358
2015-11-25	$12.29	$12.86	$12.28	$12.76	$12.76	399,197
2015-11-24	$12.32	$12.46	$12.17	$12.28	$12.28	566,004
2015-11-23	$12.27	$12.58	$12.27	$12.36	$12.36	289,877
2015-11-20	$12.59	$12.71	$12.28	$12.30	$12.30	293,016
2015-11-19	$12.63	$12.73	$12.48	$12.50	$12.50	189,781
2015-11-18	$12.61	$12.78	$12.53	$12.66	$12.66	237,208
2015-11-17	$12.78	$12.95	$12.50	$12.55	$12.55	200,980
2015-11-16	$12.69	$12.88	$12.61	$12.78	$12.78	230,137
2015-11-13	$12.81	$12.95	$12.64	$12.73	$12.73	333,118
2015-11-12	$13.34	$13.44	$12.84	$12.88	$12.88	286,202
2015-11-11	$13.90	$13.96	$13.44	$13.46	$13.46	191,013
2015-11-10	$13.67	$13.95	$13.42	$13.87	$13.87	277,506
2015-11-09	$14.24	$14.24	$13.54	$13.61	$13.61	396,994
2015-11-06	$13.96	$14.37	$13.90	$14.26	$14.26	274,200
2015-11-05	$14.45	$14.68	$13.87	$14.02	$14.02	377,432
2015-11-04	$14.38	$14.58	$14.17	$14.44	$14.44	389,199
2015-11-03	$13.74	$14.35	$13.74	$14.32	$14.32	454,708
2015-11-02	$13.40	$13.87	$13.30	$13.77	$13.77	360,206
2015-10-30	$13.63	$13.74	$13.29	$13.40	$13.40	557,965
2015-10-29	$13.45	$13.91	$13.45	$13.63	$13.63	476,072
2015-10-28	$13.27	$13.77	$13.25	$13.52	$13.52	677,961
2015-10-27	$13.76	$13.80	$13.19	$13.22	$13.22	507,563
2015-10-26	$14.21	$14.39	$13.75	$13.84	$13.84	448,602
2015-10-23	$14.64	$14.64	$13.61	$14.23	$14.23	775,403
2015-10-22	$13.16	$14.96	$13.16	$14.45	$14.45	1,941,910
2015-10-21	$13.20	$13.20	$12.54	$12.59	$12.59	450,057
2015-10-20	$13.22	$13.41	$12.97	$13.15	$13.15	388,618
2015-10-19	$13.21	$13.47	$13.14	$13.26	$13.26	236,727
2015-10-16	$13.51	$13.51	$13.04	$13.25	$13.25	236,154
2015-10-15	$13.24	$13.49	$13.07	$13.45	$13.45	345,020
2015-10-14	$12.80	$13.42	$12.80	$13.14	$13.14	444,934
2015-10-13	$13.14	$13.22	$12.77	$12.79	$12.79	470,484
2015-10-12	$13.55	$13.60	$13.04	$13.21	$13.21	404,688
2015-10-09	$13.74	$13.85	$13.45	$13.70	$13.70	292,569
2015-10-08	$13.41	$13.80	$13.41	$13.76	$13.76	331,291
2015-10-07	$13.10	$13.60	$13.08	$13.45	$13.45	443,332
2015-10-06	$12.79	$13.05	$12.62	$13.04	$13.04	468,604
2015-10-05	$12.43	$12.87	$12.25	$12.81	$12.81	524,236
2015-10-02	$11.72	$12.30	$11.51	$12.30	$12.30	751,493
2015-10-01	$11.93	$12.15	$11.77	$11.88	$11.88	338,166
2015-09-30	$11.81	$12.00	$11.49	$11.90	$11.90	947,807
2015-09-29	$12.10	$12.18	$11.56	$11.67	$11.67	766,751
2015-09-28	$12.90	$13.22	$12.05	$12.12	$12.12	842,318
2015-09-25	$13.04	$13.21	$12.84	$13.11	$13.11	676,224
2015-09-24	$12.48	$12.87	$12.39	$12.85	$12.85	779,746
2015-09-23	$12.70	$12.90	$12.56	$12.59	$12.59	443,140
2015-09-22	$12.83	$12.91	$12.62	$12.70	$12.70	499,370
2015-09-21	$13.17	$13.24	$12.87	$12.93	$12.93	417,519
2015-09-18	$13.20	$13.31	$12.91	$13.06	$13.06	516,522
2015-09-17	$13.93	$13.93	$13.33	$13.40	$13.40	598,226
2015-09-16	$13.69	$14.00	$13.58	$14.00	$14.00	541,217
2015-09-15	$13.12	$13.77	$13.08	$13.70	$13.70	481,040
2015-09-14	$13.36	$13.48	$13.02	$13.08	$13.08	380,777
2015-09-11	$13.30	$13.42	$13.07	$13.38	$13.38	214,367
2015-09-10	$13.28	$13.47	$13.15	$13.35	$13.35	342,543
2015-09-09	$13.40	$13.53	$13.24	$13.30	$13.30	252,660
2015-09-08	$13.29	$13.31	$13.07	$13.26	$13.26	271,829
2015-09-04	$12.95	$13.20	$12.93	$13.01	$13.01	271,241
2015-09-03	$13.10	$13.38	$13.09	$13.17	$13.17	373,223
2015-09-02	$12.88	$13.01	$12.72	$13.00	$13.00	645,033
2015-09-01	$12.88	$13.07	$12.59	$12.68	$12.68	686,779

Unisys Corp (UIS) News Headlines

Recent Unisys Corp (UIS) News

Similar Companies to Unisys Corp (UIS) in the Information Technology Services Industry

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

Unisys Corp (UIS) Exchange: NYSE