Upland Software Inc (UPLD) Stock

Data as of May 9, 2025

$2.34 ($0.00) 0.00%

Upland Software Inc - Daily Information

Click for more stock information on Upland Software Inc.

Daily Information	Data
Date	May 9, 2025
Open	$2.38
Previous Close	$2.34
High	$2.39
Low	$2.29
Adjusted Open	$2.38
Previous Adjusted Close	$2.34
Adjusted High	$2.39
Adjusted Low	$2.29

About Upland Software Inc (UPLD)

Upland Software Inc (UPLD) is a leading cloud computing and enterprise software provider. It offers cloud-based enterprise software solutions for customer experience management, work management, and analytics. The company was founded in 1994 by brothers Andy and Grant Miller, and since then has grown to become a leader in providing business solutions to organizations of all sizes across a wide range of industries. Upland Software focuses on helping organizations build better customer relationships, increase productivity, and gain deeper insight into their business. The company's solutions are designed to be easy to use, reliable, and secure, and they have been implemented by some of the world's leading organizations. Upland Software is headquartered in Austin, Texas, and has offices throughout the United States, Europe, and Brazil.

Invest in Upland Software Inc (UPLD)

Built to help smart investors invest smarter.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Upland Software Inc (UPLD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-07	$2.38	$2.39	$2.29	$2.34	$2.34	59,159
2025-05-06	$2.39	$2.45	$2.32	$2.34	$2.34	74,352
2025-05-05	$2.39	$2.54	$2.39	$2.42	$2.42	119,250
2025-05-02	$2.44	$2.58	$2.39	$2.39	$2.39	76,383
2025-05-01	$2.38	$2.50	$2.35	$2.43	$2.43	69,334
2025-04-30	$2.37	$2.41	$2.25	$2.41	$2.41	60,533
2025-04-29	$2.40	$2.41	$2.32	$2.39	$2.39	32,672
2025-04-28	$2.37	$2.44	$2.27	$2.38	$2.38	73,086
2025-04-25	$2.25	$2.40	$2.25	$2.35	$2.35	79,634
2025-04-24	$2.26	$2.34	$2.21	$2.30	$2.30	47,728
2025-04-23	$2.26	$2.38	$2.20	$2.20	$2.20	121,058
2025-04-22	$2.15	$2.24	$2.05	$2.20	$2.20	112,440
2025-04-21	$2.18	$2.19	$2.08	$2.14	$2.14	126,765
2025-04-17	$2.29	$2.48	$2.17	$2.19	$2.19	95,722
2025-04-16	$2.37	$2.41	$2.20	$2.25	$2.25	89,689
2025-04-15	$2.42	$2.44	$2.35	$2.39	$2.39	46,177
2025-04-14	$2.46	$2.62	$2.38	$2.41	$2.41	125,973
2025-04-11	$2.58	$2.58	$2.39	$2.46	$2.46	87,859
2025-04-10	$2.49	$2.58	$2.35	$2.46	$2.46	118,745
2025-04-09	$2.20	$2.62	$2.15	$2.55	$2.55	265,057
2025-04-08	$2.45	$2.53	$2.15	$2.20	$2.20	150,803
2025-04-07	$2.32	$2.55	$2.26	$2.30	$2.30	185,143
2025-04-04	$2.47	$2.57	$2.35	$2.48	$2.48	201,414
2025-04-03	$2.72	$2.86	$2.57	$2.59	$2.59	145,312
2025-04-02	$2.94	$3.12	$2.92	$2.95	$2.95	90,105
2025-04-01	$2.87	$3.00	$2.79	$2.97	$2.97	227,533
2025-03-31	$2.97	$3.01	$2.81	$2.86	$2.86	167,789
2025-03-28	$3.10	$3.12	$2.95	$3.02	$3.02	87,920
2025-03-27	$3.24	$3.30	$3.11	$3.12	$3.12	29,783
2025-03-26	$3.34	$3.38	$3.14	$3.24	$3.24	135,402
2025-03-25	$3.33	$3.47	$3.30	$3.34	$3.34	97,699
2025-03-24	$3.45	$3.48	$3.30	$3.31	$3.31	146,656
2025-03-21	$3.26	$3.44	$3.23	$3.40	$3.40	181,734
2025-03-20	$3.43	$3.56	$3.26	$3.34	$3.34	219,302
2025-03-19	$3.33	$3.62	$3.30	$3.51	$3.51	207,337
2025-03-18	$3.15	$3.32	$3.08	$3.32	$3.32	141,579
2025-03-17	$3.10	$3.31	$3.10	$3.15	$3.15	194,693
2025-03-14	$3.31	$3.31	$3.10	$3.10	$3.10	170,841
2025-03-13	$3.20	$3.40	$3.09	$3.10	$3.10	271,864
2025-03-12	$2.73	$3.13	$2.60	$3.10	$3.10	449,792
2025-03-11	$2.67	$2.87	$2.64	$2.86	$2.86	196,792
2025-03-10	$2.75	$2.80	$2.57	$2.69	$2.69	274,815
2025-03-07	$2.79	$2.89	$2.65	$2.82	$2.82	162,448
2025-03-06	$3.11	$3.15	$2.81	$2.84	$2.84	356,438
2025-03-05	$3.06	$3.22	$3.02	$3.17	$3.17	244,359
2025-03-04	$2.99	$3.15	$2.84	$3.10	$3.10	646,963
2025-03-03	$3.16	$3.35	$3.04	$3.07	$3.07	178,522
2025-02-28	$3.34	$3.34	$3.07	$3.18	$3.18	190,632
2025-02-27	$3.62	$3.68	$3.31	$3.34	$3.34	109,599
2025-02-26	$3.84	$3.86	$3.55	$3.60	$3.60	107,871
2025-02-25	$3.92	$3.97	$3.74	$3.83	$3.83	104,900
2025-02-24	$4.08	$4.11	$3.79	$3.94	$3.94	120,606
2025-02-21	$4.46	$4.55	$4.06	$4.09	$4.09	167,495
2025-02-20	$4.67	$4.79	$4.40	$4.47	$4.47	104,163
2025-02-19	$4.65	$4.69	$4.45	$4.62	$4.62	147,157
2025-02-18	$4.40	$4.79	$4.39	$4.71	$4.71	215,730
2025-02-14	$4.23	$4.39	$4.14	$4.35	$4.35	128,677
2025-02-13	$4.31	$4.31	$4.15	$4.26	$4.26	117,302
2025-02-12	$4.14	$4.42	$4.14	$4.32	$4.32	85,503
2025-02-11	$4.23	$4.25	$4.11	$4.23	$4.23	60,183
2025-02-10	$3.94	$4.28	$3.91	$4.28	$4.28	174,542
2025-02-07	$3.88	$3.93	$3.74	$3.90	$3.90	156,933
2025-02-06	$4.08	$4.08	$3.84	$3.89	$3.89	214,366
2025-02-05	$3.94	$4.03	$3.94	$3.96	$3.96	81,185
2025-02-04	$3.86	$4.02	$3.86	$3.94	$3.94	200,696
2025-02-03	$4.00	$4.15	$3.80	$3.92	$3.92	410,007
2025-01-31	$4.24	$4.33	$4.10	$4.20	$4.20	238,352
2025-01-30	$4.51	$4.58	$4.27	$4.29	$4.29	131,142
2025-01-29	$4.54	$4.71	$4.40	$4.50	$4.50	164,765
2025-01-28	$4.36	$4.60	$4.22	$4.54	$4.54	173,349
2025-01-27	$4.18	$4.44	$4.18	$4.39	$4.39	266,293
2025-01-24	$4.10	$4.38	$3.98	$4.30	$4.30	265,560
2025-01-23	$3.95	$4.11	$3.86	$4.08	$4.08	251,312
2025-01-22	$4.08	$4.10	$3.85	$3.93	$3.93	178,308
2025-01-21	$3.89	$4.18	$3.87	$4.11	$4.11	176,431
2025-01-17	$4.02	$4.15	$3.82	$3.84	$3.84	235,542
2025-01-16	$3.99	$4.11	$3.83	$3.99	$3.99	211,801
2025-01-15	$4.01	$4.12	$3.90	$4.03	$4.03	214,958
2025-01-14	$4.00	$4.08	$3.76	$3.88	$3.88	223,527
2025-01-13	$4.14	$4.15	$3.88	$4.00	$4.00	325,258
2025-01-10	$4.49	$4.49	$4.14	$4.23	$4.23	198,252
2025-01-08	$4.66	$4.71	$4.35	$4.61	$4.61	354,878
2025-01-07	$4.80	$4.98	$4.52	$4.59	$4.59	191,709
2025-01-06	$4.75	$4.90	$4.64	$4.79	$4.79	389,328
2025-01-03	$4.57	$4.80	$4.38	$4.69	$4.69	280,541
2025-01-02	$4.35	$4.49	$4.13	$4.48	$4.48	429,033
2024-12-31	$4.45	$4.85	$4.32	$4.34	$4.34	324,949
2024-12-30	$4.53	$4.55	$4.22	$4.46	$4.46	305,359
2024-12-27	$4.46	$4.57	$4.15	$4.56	$4.56	343,340
2024-12-26	$4.45	$4.62	$4.28	$4.48	$4.48	271,168
2024-12-24	$4.10	$4.61	$4.10	$4.48	$4.48	281,142
2024-12-23	$4.28	$4.29	$3.97	$4.09	$4.09	551,412
2024-12-20	$4.58	$4.67	$4.25	$4.33	$4.33	548,008
2024-12-19	$4.61	$4.87	$4.43	$4.58	$4.58	405,919
2024-12-18	$5.12	$5.25	$4.38	$4.52	$4.52	894,854
2024-12-17	$4.51	$5.06	$4.37	$5.05	$5.05	674,446
2024-12-16	$4.42	$4.90	$4.35	$4.51	$4.51	1,020,225
2024-12-13	$4.78	$4.85	$4.03	$4.12	$4.12	918,089
2024-12-12	$5.24	$5.41	$4.68	$4.74	$4.74	632,343
2024-12-11	$5.47	$5.64	$4.94	$5.30	$5.30	1,078,481
2024-12-10	$4.85	$5.42	$4.62	$5.31	$5.31	767,159
2024-12-09	$4.55	$4.99	$4.29	$4.89	$4.89	888,649
2024-12-06	$4.43	$4.94	$4.31	$4.45	$4.45	832,843
2024-12-05	$3.96	$4.49	$3.96	$4.32	$4.32	700,466
2024-12-04	$4.42	$4.48	$3.65	$4.00	$4.00	1,178,621
2024-12-03	$3.92	$4.38	$3.71	$4.37	$4.37	474,951
2024-12-02	$3.77	$3.89	$3.57	$3.83	$3.83	465,350
2024-11-29	$3.75	$3.83	$3.49	$3.67	$3.67	405,058
2024-11-27	$3.86	$3.93	$3.55	$3.69	$3.69	450,009
2024-11-26	$3.78	$4.39	$3.75	$3.87	$3.87	631,789
2024-11-25	$3.44	$4.01	$3.44	$3.75	$3.75	985,078
2024-11-22	$3.28	$3.50	$3.28	$3.32	$3.32	470,742
2024-11-21	$3.85	$3.86	$3.12	$3.28	$3.28	588,203
2024-11-20	$3.22	$3.86	$3.10	$3.61	$3.61	549,186
2024-11-19	$3.20	$3.34	$2.87	$3.18	$3.18	431,470
2024-11-18	$2.71	$3.43	$2.71	$3.20	$3.20	1,060,140
2024-11-15	$2.53	$2.57	$2.48	$2.53	$2.53	102,016
2024-11-14	$2.60	$2.62	$2.46	$2.56	$2.56	217,123
2024-11-13	$2.74	$2.74	$2.60	$2.64	$2.64	243,572
2024-11-12	$2.82	$2.95	$2.69	$2.73	$2.73	217,434
2024-11-11	$2.61	$2.87	$2.59	$2.73	$2.73	315,684
2024-11-08	$2.38	$2.81	$2.38	$2.59	$2.59	430,994
2024-11-07	$2.25	$2.33	$2.21	$2.23	$2.23	186,553
2024-11-06	$2.30	$2.30	$2.19	$2.22	$2.22	130,174
2024-11-05	$2.26	$2.28	$2.18	$2.26	$2.26	72,283
2024-11-04	$2.12	$2.20	$2.12	$2.20	$2.20	61,813
2024-11-01	$2.20	$2.20	$2.12	$2.13	$2.13	68,031
2024-10-31	$2.33	$2.38	$2.15	$2.16	$2.16	111,393
2024-10-30	$2.20	$2.35	$2.19	$2.34	$2.34	52,980
2024-10-29	$2.18	$2.21	$2.18	$2.20	$2.20	175,488
2024-10-28	$2.19	$2.28	$2.19	$2.23	$2.23	66,049
2024-10-25	$2.20	$2.21	$2.11	$2.17	$2.17	80,023
2024-10-24	$2.21	$2.24	$2.18	$2.19	$2.19	106,788
2024-10-23	$2.29	$2.29	$2.17	$2.20	$2.20	110,460
2024-10-22	$2.30	$2.34	$2.23	$2.25	$2.25	96,188
2024-10-21	$2.34	$2.39	$2.28	$2.31	$2.31	62,685
2024-10-18	$2.41	$2.47	$2.30	$2.35	$2.35	142,973
2024-10-17	$2.46	$2.48	$2.41	$2.42	$2.42	49,424
2024-10-16	$2.41	$2.47	$2.40	$2.46	$2.46	57,433
2024-10-15	$2.36	$2.45	$2.34	$2.42	$2.42	73,474
2024-10-14	$2.42	$2.43	$2.32	$2.36	$2.36	98,578
2024-10-11	$2.48	$2.52	$2.41	$2.42	$2.42	43,668
2024-10-10	$2.40	$2.49	$2.38	$2.48	$2.48	44,532
2024-10-09	$2.40	$2.46	$2.36	$2.43	$2.43	71,858
2024-10-08	$2.45	$2.47	$2.32	$2.38	$2.38	141,950
2024-10-07	$2.52	$2.64	$2.41	$2.43	$2.43	148,125
2024-10-04	$2.75	$2.76	$2.64	$2.65	$2.65	110,262
2024-10-03	$2.60	$2.85	$2.59	$2.75	$2.75	183,073
2024-10-02	$2.35	$2.59	$2.33	$2.59	$2.59	91,509
2024-10-01	$2.48	$2.48	$2.33	$2.36	$2.36	100,253
2024-09-30	$2.54	$2.54	$2.45	$2.49	$2.49	59,763
2024-09-27	$2.58	$2.63	$2.52	$2.55	$2.55	74,464
2024-09-26	$2.63	$2.63	$2.52	$2.55	$2.55	73,206
2024-09-25	$2.61	$2.63	$2.58	$2.58	$2.58	123,160
2024-09-24	$2.62	$2.67	$2.60	$2.61	$2.61	90,395
2024-09-23	$2.60	$2.65	$2.53	$2.60	$2.60	142,713
2024-09-20	$2.45	$2.64	$2.39	$2.57	$2.57	235,583
2024-09-19	$2.49	$2.52	$2.36	$2.45	$2.45	166,334
2024-09-18	$2.25	$2.50	$2.25	$2.40	$2.40	167,423
2024-09-17	$2.25	$2.27	$2.15	$2.25	$2.25	182,759
2024-09-16	$2.25	$2.27	$2.17	$2.24	$2.24	143,762
2024-09-13	$2.29	$2.40	$2.20	$2.25	$2.25	196,175
2024-09-12	$2.36	$2.36	$2.25	$2.30	$2.30	145,179
2024-09-11	$2.16	$2.35	$2.12	$2.35	$2.35	183,975
2024-09-10	$2.20	$2.20	$2.08	$2.16	$2.16	109,581
2024-09-09	$2.27	$2.29	$2.16	$2.20	$2.20	62,415
2024-09-06	$2.12	$2.37	$2.09	$2.28	$2.28	215,856
2024-09-05	$2.13	$2.13	$2.10	$2.12	$2.12	46,950
2024-09-04	$2.14	$2.14	$2.09	$2.12	$2.12	87,866
2024-09-03	$2.18	$2.23	$2.11	$2.11	$2.11	93,989
2024-08-30	$2.14	$2.22	$2.03	$2.21	$2.21	59,703
2024-08-29	$2.15	$2.24	$2.11	$2.12	$2.12	79,414
2024-08-28	$2.25	$2.26	$2.12	$2.15	$2.15	63,325
2024-08-27	$2.25	$2.29	$2.24	$2.26	$2.26	89,970
2024-08-26	$2.23	$2.30	$2.16	$2.25	$2.25	64,466
2024-08-23	$2.08	$2.28	$2.08	$2.25	$2.25	107,185
2024-08-22	$2.18	$2.19	$2.05	$2.07	$2.07	289,480
2024-08-21	$2.22	$2.32	$2.17	$2.17	$2.17	103,730
2024-08-20	$2.17	$2.22	$2.15	$2.20	$2.20	44,357
2024-08-19	$2.12	$2.18	$2.08	$2.17	$2.17	66,302
2024-08-16	$1.94	$2.17	$1.91	$2.17	$2.17	191,014
2024-08-15	$1.92	$1.98	$1.91	$1.93	$1.93	129,380
2024-08-14	$2.05	$2.05	$1.90	$1.93	$1.93	398,877
2024-08-13	$2.00	$2.13	$1.95	$2.05	$2.05	255,739
2024-08-12	$1.91	$2.06	$1.79	$1.90	$1.90	375,342
2024-08-09	$1.99	$2.01	$1.86	$1.89	$1.89	330,005
2024-08-08	$2.05	$2.05	$1.89	$2.01	$2.01	333,785
2024-08-07	$2.15	$2.19	$1.95	$1.96	$1.96	278,335
2024-08-06	$2.34	$2.34	$2.07	$2.11	$2.11	249,140
2024-08-05	$2.29	$2.42	$2.25	$2.29	$2.29	294,503
2024-08-02	$2.25	$2.63	$2.25	$2.50	$2.50	364,094
2024-08-01	$2.37	$2.37	$2.25	$2.31	$2.31	187,413
2024-07-31	$2.47	$2.54	$2.30	$2.31	$2.31	320,082
2024-07-30	$2.45	$2.53	$2.42	$2.45	$2.45	86,578
2024-07-29	$2.52	$2.52	$2.39	$2.43	$2.43	95,359
2024-07-26	$2.44	$2.51	$2.40	$2.51	$2.51	86,081
2024-07-25	$2.27	$2.40	$2.27	$2.38	$2.38	80,532
2024-07-24	$2.37	$2.39	$2.25	$2.26	$2.26	85,923
2024-07-23	$2.43	$2.44	$2.34	$2.39	$2.39	116,160
2024-07-22	$2.37	$2.43	$2.27	$2.43	$2.43	111,684
2024-07-19	$2.37	$2.37	$2.30	$2.35	$2.35	100,649
2024-07-18	$2.46	$2.56	$2.30	$2.37	$2.37	121,255
2024-07-17	$2.50	$2.56	$2.42	$2.43	$2.43	57,747
2024-07-16	$2.46	$2.59	$2.42	$2.58	$2.58	231,326
2024-07-15	$2.37	$2.45	$2.34	$2.40	$2.40	108,822
2024-07-12	$2.39	$2.41	$2.30	$2.40	$2.40	137,957
2024-07-11	$2.24	$2.45	$2.24	$2.35	$2.35	205,005
2024-07-10	$2.36	$2.42	$2.20	$2.24	$2.24	225,845
2024-07-09	$2.51	$2.51	$2.34	$2.35	$2.35	225,053
2024-07-08	$2.63	$2.63	$2.49	$2.51	$2.51	130,527
2024-07-05	$2.68	$2.69	$2.60	$2.66	$2.66	76,015
2024-07-03	$2.66	$2.77	$2.62	$2.66	$2.66	98,718
2024-07-02	$2.41	$2.70	$2.39	$2.63	$2.63	249,557
2024-07-01	$2.53	$2.55	$2.33	$2.39	$2.39	212,387
2024-06-28	$2.60	$2.62	$2.46	$2.49	$2.49	129,455
2024-06-27	$2.67	$2.68	$2.56	$2.60	$2.60	111,265
2024-06-26	$2.81	$2.84	$2.60	$2.62	$2.62	161,196
2024-06-25	$2.54	$2.88	$2.53	$2.79	$2.79	421,287
2024-06-24	$2.61	$2.62	$2.50	$2.51	$2.51	71,069
2024-06-21	$2.55	$2.61	$2.47	$2.60	$2.60	165,161
2024-06-20	$2.50	$2.57	$2.46	$2.55	$2.55	154,470
2024-06-18	$2.55	$2.67	$2.40	$2.40	$2.40	146,607
2024-06-17	$2.66	$2.67	$2.48	$2.57	$2.57	202,995
2024-06-14	$2.63	$2.66	$2.59	$2.63	$2.63	118,576
2024-06-13	$2.57	$2.70	$2.57	$2.63	$2.63	202,542
2024-06-12	$2.50	$2.70	$2.48	$2.48	$2.48	171,232
2024-06-11	$2.46	$2.47	$2.36	$2.41	$2.41	128,579
2024-06-10	$2.49	$2.54	$2.37	$2.47	$2.47	143,677
2024-06-07	$2.55	$2.64	$2.47	$2.52	$2.52	134,171
2024-06-06	$2.66	$2.71	$2.55	$2.55	$2.55	168,806
2024-06-05	$2.57	$2.71	$2.52	$2.65	$2.65	193,131
2024-06-04	$2.75	$2.76	$2.53	$2.55	$2.55	220,515
2024-06-03	$2.78	$2.89	$2.73	$2.75	$2.75	240,941
2024-05-31	$2.88	$2.96	$2.66	$2.75	$2.75	379,130
2024-05-30	$2.98	$3.10	$2.89	$2.91	$2.91	244,779
2024-05-29	$2.83	$3.10	$2.83	$3.04	$3.04	503,607
2024-05-28	$2.91	$2.99	$2.71	$2.75	$2.75	203,703
2024-05-24	$2.80	$3.02	$2.80	$2.94	$2.94	378,545
2024-05-23	$2.89	$2.93	$2.79	$2.82	$2.82	152,606
2024-05-22	$2.71	$2.84	$2.61	$2.84	$2.84	234,919
2024-05-21	$2.77	$2.86	$2.66	$2.68	$2.68	122,534
2024-05-20	$2.77	$2.84	$2.71	$2.79	$2.79	110,229
2024-05-17	$2.82	$2.92	$2.78	$2.78	$2.78	168,219
2024-05-16	$2.77	$2.94	$2.77	$2.85	$2.85	237,399
2024-05-15	$3.01	$3.05	$2.78	$2.78	$2.78	357,520
2024-05-14	$2.97	$3.24	$2.97	$2.97	$2.97	479,373
2024-05-13	$2.81	$3.06	$2.80	$2.93	$2.93	395,416
2024-05-10	$2.97	$3.01	$2.71	$2.80	$2.80	426,252
2024-05-09	$2.94	$3.12	$2.86	$2.97	$2.97	371,874
2024-05-08	$3.35	$3.35	$2.88	$2.95	$2.95	516,134
2024-05-07	$3.15	$3.55	$2.99	$3.36	$3.36	1,596,360
2024-05-06	$2.57	$3.55	$2.50	$3.19	$3.19	5,291,516
2024-05-03	$2.34	$3.63	$2.23	$2.59	$2.59	20,311,473
2024-05-02	$2.09	$2.09	$1.90	$2.02	$2.02	383,359
2024-05-01	$2.18	$2.34	$2.04	$2.05	$2.05	264,292
2024-04-30	$2.26	$2.31	$2.15	$2.16	$2.16	76,817
2024-04-29	$2.25	$2.29	$2.24	$2.26	$2.26	63,100
2024-04-26	$2.20	$2.24	$2.16	$2.20	$2.20	67,085
2024-04-25	$2.35	$2.36	$2.14	$2.16	$2.16	137,494
2024-04-24	$2.22	$2.28	$2.16	$2.25	$2.25	110,791
2024-04-23	$2.25	$2.33	$2.21	$2.21	$2.21	104,202
2024-04-22	$2.20	$2.31	$2.17	$2.27	$2.27	157,699
2024-04-19	$2.32	$2.32	$2.09	$2.16	$2.16	214,821
2024-04-18	$2.34	$2.36	$2.29	$2.32	$2.32	89,346
2024-04-17	$2.27	$2.37	$2.25	$2.31	$2.31	133,913
2024-04-16	$2.28	$2.34	$2.16	$2.24	$2.24	172,698
2024-04-15	$2.52	$2.57	$2.24	$2.31	$2.31	180,920
2024-04-12	$2.79	$2.79	$2.52	$2.52	$2.52	94,201
2024-04-11	$2.86	$2.97	$2.71	$2.78	$2.78	114,693
2024-04-10	$3.10	$3.11	$2.78	$2.87	$2.87	176,374
2024-04-09	$2.89	$3.12	$2.89	$3.03	$3.03	141,921
2024-04-08	$2.89	$2.94	$2.82	$2.87	$2.87	63,925
2024-04-05	$2.83	$2.91	$2.79	$2.89	$2.89	97,507
2024-04-04	$2.88	$2.98	$2.83	$2.87	$2.87	86,759
2024-04-03	$2.81	$2.95	$2.81	$2.84	$2.84	143,219
2024-04-02	$2.86	$2.90	$2.79	$2.86	$2.86	112,674
2024-04-01	$3.12	$3.12	$2.85	$2.89	$2.89	155,897
2024-03-28	$3.03	$3.24	$3.00	$3.09	$3.09	282,587
2024-03-27	$3.06	$3.09	$2.98	$3.04	$3.04	393,126
2024-03-26	$3.05	$3.20	$3.04	$3.05	$3.05	209,470
2024-03-25	$2.80	$3.18	$2.80	$3.01	$3.01	300,516
2024-03-22	$2.80	$2.93	$2.80	$2.81	$2.81	154,561
2024-03-21	$2.63	$2.83	$2.63	$2.80	$2.80	164,070
2024-03-20	$2.52	$2.71	$2.47	$2.62	$2.62	236,653
2024-03-19	$2.45	$2.59	$2.45	$2.52	$2.52	165,524
2024-03-18	$2.39	$2.51	$2.35	$2.46	$2.46	261,084
2024-03-15	$2.40	$2.43	$2.38	$2.41	$2.41	122,470
2024-03-14	$2.38	$2.41	$2.33	$2.40	$2.40	184,338
2024-03-13	$2.54	$2.54	$2.36	$2.36	$2.36	425,327
2024-03-12	$2.49	$2.60	$2.47	$2.47	$2.47	593,095
2024-03-11	$2.58	$2.65	$2.50	$2.50	$2.50	252,971
2024-03-08	$2.66	$2.75	$2.53	$2.54	$2.54	160,481
2024-03-07	$2.63	$2.75	$2.62	$2.64	$2.64	414,429
2024-03-06	$2.53	$2.62	$2.52	$2.60	$2.60	193,537
2024-03-05	$2.53	$2.60	$2.48	$2.50	$2.50	260,811
2024-03-04	$2.81	$2.81	$2.54	$2.55	$2.55	306,901
2024-03-01	$2.94	$3.22	$2.80	$2.81	$2.81	359,565
2024-02-29	$2.69	$3.03	$2.64	$2.93	$2.93	500,378
2024-02-28	$2.58	$2.67	$2.43	$2.64	$2.64	515,152
2024-02-27	$2.73	$2.76	$2.58	$2.58	$2.58	511,896
2024-02-26	$2.76	$2.83	$2.68	$2.73	$2.73	496,793
2024-02-23	$3.79	$3.88	$2.60	$2.82	$2.82	1,338,454
2024-02-22	$4.64	$4.64	$4.42	$4.42	$4.42	139,140
2024-02-21	$4.69	$4.70	$4.51	$4.52	$4.52	147,902
2024-02-20	$4.77	$4.83	$4.71	$4.74	$4.74	146,028
2024-02-16	$4.64	$4.89	$4.58	$4.79	$4.79	178,975
2024-02-15	$4.76	$4.76	$4.57	$4.71	$4.71	130,775
2024-02-14	$4.54	$4.70	$4.48	$4.68	$4.68	99,974
2024-02-13	$4.75	$4.75	$4.43	$4.44	$4.44	125,998
2024-02-12	$4.65	$4.95	$4.65	$4.89	$4.89	110,415
2024-02-09	$4.43	$4.75	$4.43	$4.68	$4.68	231,015
2024-02-08	$4.41	$4.67	$4.40	$4.66	$4.66	148,307
2024-02-07	$4.47	$4.48	$4.33	$4.43	$4.43	170,041
2024-02-06	$4.45	$4.50	$4.42	$4.44	$4.44	120,521
2024-02-05	$4.31	$4.54	$4.20	$4.45	$4.45	219,534
2024-02-02	$4.25	$4.46	$4.17	$4.34	$4.34	127,019
2024-02-01	$4.20	$4.38	$4.18	$4.30	$4.30	150,298
2024-01-31	$4.17	$4.29	$4.14	$4.15	$4.15	152,646
2024-01-30	$4.27	$4.28	$4.14	$4.17	$4.17	80,617
2024-01-29	$4.15	$4.34	$4.10	$4.29	$4.29	83,701
2024-01-26	$4.10	$4.19	$4.10	$4.14	$4.14	81,860
2024-01-25	$4.12	$4.12	$4.01	$4.08	$4.08	108,608
2024-01-24	$4.24	$4.24	$4.06	$4.08	$4.08	150,894
2024-01-23	$4.16	$4.21	$4.06	$4.13	$4.13	138,906
2024-01-22	$4.09	$4.21	$4.04	$4.12	$4.12	207,911
2024-01-19	$3.93	$4.06	$3.82	$4.06	$4.06	115,515
2024-01-18	$3.84	$3.93	$3.75	$3.91	$3.91	131,060
2024-01-17	$3.91	$3.91	$3.72	$3.78	$3.78	129,893
2024-01-16	$4.10	$4.10	$3.80	$3.86	$3.86	170,985
2024-01-12	$4.14	$4.23	$4.03	$4.05	$4.05	169,746
2024-01-11	$4.02	$4.16	$3.96	$4.11	$4.11	177,067
2024-01-10	$3.95	$4.09	$3.91	$4.01	$4.01	234,898
2024-01-09	$4.12	$4.14	$3.92	$3.96	$3.96	302,625
2024-01-08	$4.11	$4.21	$4.05	$4.14	$4.14	131,677
2024-01-05	$4.17	$4.34	$4.10	$4.10	$4.10	185,353
2024-01-04	$4.07	$4.21	$4.00	$4.18	$4.18	195,306
2024-01-03	$4.18	$4.25	$4.09	$4.10	$4.10	215,356
2024-01-02	$4.20	$4.39	$4.18	$4.23	$4.23	210,161
2023-12-29	$4.37	$4.41	$4.17	$4.23	$4.23	296,663
2023-12-28	$4.35	$4.43	$4.31	$4.37	$4.37	127,453
2023-12-27	$4.29	$4.57	$4.25	$4.40	$4.40	219,143
2023-12-26	$4.20	$4.37	$4.20	$4.27	$4.27	232,200
2023-12-22	$4.26	$4.29	$4.19	$4.21	$4.21	99,035
2023-12-21	$4.25	$4.36	$4.17	$4.23	$4.23	143,594
2023-12-20	$4.41	$4.41	$4.10	$4.13	$4.13	234,442
2023-12-19	$4.51	$4.56	$4.32	$4.43	$4.43	293,888
2023-12-18	$4.58	$4.67	$4.49	$4.49	$4.49	197,067
2023-12-15	$4.75	$4.75	$4.41	$4.61	$4.61	272,636
2023-12-14	$4.63	$4.83	$4.62	$4.72	$4.72	213,404
2023-12-13	$4.38	$4.67	$4.22	$4.52	$4.52	295,254
2023-12-12	$4.53	$4.53	$4.38	$4.38	$4.38	143,119
2023-12-11	$4.50	$4.56	$4.42	$4.45	$4.45	145,098
2023-12-08	$4.62	$4.62	$4.41	$4.56	$4.56	95,622
2023-12-07	$4.72	$4.76	$4.46	$4.53	$4.53	135,176
2023-12-06	$4.99	$5.03	$4.68	$4.71	$4.71	169,043
2023-12-05	$4.89	$5.02	$4.79	$4.98	$4.98	159,243
2023-12-04	$4.91	$4.98	$4.70	$4.95	$4.95	273,309
2023-12-01	$4.78	$5.01	$4.75	$4.95	$4.95	330,130
2023-11-30	$5.01	$5.05	$4.66	$4.72	$4.72	1,117,042
2023-11-29	$5.00	$5.28	$4.97	$4.97	$4.97	425,117
2023-11-28	$4.69	$5.00	$4.62	$4.97	$4.97	177,009
2023-11-27	$4.77	$4.83	$4.57	$4.71	$4.71	315,272
2023-11-24	$4.50	$4.93	$4.50	$4.83	$4.83	248,421
2023-11-22	$4.45	$4.50	$4.23	$4.48	$4.48	232,680
2023-11-21	$4.68	$4.68	$4.26	$4.32	$4.32	361,693
2023-11-20	$4.62	$4.90	$4.62	$4.75	$4.75	162,165
2023-11-17	$4.56	$4.69	$4.52	$4.69	$4.69	140,185
2023-11-16	$4.50	$4.65	$4.39	$4.53	$4.53	150,195
2023-11-15	$4.52	$4.71	$4.46	$4.49	$4.49	299,751
2023-11-14	$4.28	$4.51	$4.28	$4.49	$4.49	138,739
2023-11-13	$4.04	$4.34	$4.04	$4.23	$4.23	156,344
2023-11-10	$4.19	$4.22	$3.71	$4.10	$4.10	354,454
2023-11-09	$4.95	$4.96	$4.47	$4.50	$4.50	179,150
2023-11-08	$4.86	$4.98	$4.73	$4.96	$4.96	183,838
2023-11-07	$4.39	$4.90	$4.39	$4.78	$4.78	407,568
2023-11-06	$4.34	$4.62	$4.32	$4.47	$4.47	288,193
2023-11-03	$4.14	$4.30	$3.83	$4.28	$4.28	323,609
2023-11-02	$3.53	$3.76	$3.43	$3.72	$3.72	315,992
2023-11-01	$3.33	$3.38	$3.22	$3.36	$3.36	86,822
2023-10-31	$3.32	$3.42	$3.31	$3.34	$3.34	140,433
2023-10-30	$3.49	$3.49	$3.31	$3.32	$3.32	121,248
2023-10-27	$3.41	$3.42	$3.29	$3.36	$3.36	138,941
2023-10-26	$3.36	$3.48	$3.33	$3.41	$3.41	217,420
2023-10-25	$3.37	$3.51	$3.30	$3.37	$3.37	189,292
2023-10-24	$3.66	$3.66	$3.40	$3.40	$3.40	201,465
2023-10-23	$3.65	$3.70	$3.53	$3.54	$3.54	140,342
2023-10-20	$3.86	$3.88	$3.66	$3.66	$3.66	241,676
2023-10-19	$3.86	$3.97	$3.84	$3.86	$3.86	117,740
2023-10-18	$3.97	$3.97	$3.80	$3.84	$3.84	157,550
2023-10-17	$4.21	$4.24	$4.02	$4.03	$4.03	173,101
2023-10-16	$4.15	$4.33	$4.10	$4.16	$4.16	165,175
2023-10-13	$4.44	$4.45	$4.12	$4.12	$4.12	212,972
2023-10-12	$4.61	$4.61	$4.40	$4.47	$4.47	186,109
2023-10-11	$4.62	$4.76	$4.49	$4.60	$4.60	234,159
2023-10-10	$4.53	$4.71	$4.50	$4.62	$4.62	153,403
2023-10-09	$4.47	$4.59	$4.38	$4.51	$4.51	141,739
2023-10-06	$4.34	$4.66	$4.30	$4.55	$4.55	146,306
2023-10-05	$4.38	$4.46	$4.26	$4.36	$4.36	246,786
2023-10-04	$4.50	$4.57	$4.41	$4.43	$4.43	266,833
2023-10-03	$4.38	$4.56	$4.33	$4.48	$4.48	436,277
2023-10-02	$4.62	$4.63	$4.40	$4.42	$4.42	272,097
2023-09-29	$4.46	$4.74	$4.44	$4.62	$4.62	331,745
2023-09-28	$4.37	$4.57	$4.20	$4.42	$4.42	273,914
2023-09-27	$4.18	$4.49	$4.11	$4.37	$4.37	594,021
2023-09-26	$4.10	$4.29	$4.07	$4.17	$4.17	341,028
2023-09-25	$3.96	$4.22	$3.91	$4.18	$4.18	212,700
2023-09-22	$4.00	$4.18	$3.95	$4.01	$4.01	232,369
2023-09-21	$3.92	$4.09	$3.91	$4.00	$4.00	189,206
2023-09-20	$4.07	$4.11	$3.97	$4.00	$4.00	150,180
2023-09-19	$3.93	$4.12	$3.89	$4.03	$4.03	225,394
2023-09-18	$3.88	$3.94	$3.73	$3.94	$3.94	252,411
2023-09-15	$4.09	$4.13	$3.84	$3.86	$3.86	565,891
2023-09-14	$4.12	$4.18	$3.99	$4.11	$4.11	243,188
2023-09-13	$3.96	$4.21	$3.89	$4.09	$4.09	347,106
2023-09-12	$3.77	$4.13	$3.74	$3.99	$3.99	314,062
2023-09-11	$3.96	$3.97	$3.69	$3.86	$3.86	243,574
2023-09-08	$3.81	$4.00	$3.71	$3.91	$3.91	260,606
2023-09-07	$3.97	$4.04	$3.82	$3.84	$3.84	332,716
2023-09-06	$3.80	$4.03	$3.76	$3.97	$3.97	464,185
2023-09-05	$3.67	$3.85	$3.64	$3.81	$3.81	370,310
2023-09-01	$3.57	$3.84	$3.54	$3.71	$3.71	461,441
2023-08-31	$2.99	$3.85	$2.99	$3.55	$3.55	1,389,477
2023-08-30	$2.70	$2.97	$2.66	$2.94	$2.94	250,118
2023-08-29	$2.61	$2.75	$2.58	$2.71	$2.71	219,685
2023-08-28	$2.53	$2.63	$2.51	$2.61	$2.61	214,563
2023-08-25	$2.59	$2.60	$2.50	$2.53	$2.53	131,171
2023-08-24	$2.77	$2.77	$2.55	$2.56	$2.56	235,149
2023-08-23	$2.57	$2.75	$2.55	$2.74	$2.74	142,633
2023-08-22	$2.52	$2.62	$2.49	$2.56	$2.56	162,325
2023-08-21	$2.51	$2.57	$2.43	$2.50	$2.50	212,413
2023-08-18	$2.54	$2.56	$2.47	$2.51	$2.51	187,501
2023-08-17	$2.63	$2.68	$2.54	$2.56	$2.56	287,850
2023-08-16	$2.79	$2.87	$2.62	$2.64	$2.64	327,071
2023-08-15	$2.98	$3.01	$2.76	$2.79	$2.79	615,759
2023-08-14	$2.96	$3.05	$2.89	$3.03	$3.03	216,140
2023-08-11	$2.93	$3.00	$2.83	$2.94	$2.94	580,756
2023-08-10	$3.01	$3.08	$2.91	$2.97	$2.97	221,719
2023-08-09	$3.13	$3.14	$2.95	$2.96	$2.96	249,958
2023-08-08	$3.23	$3.23	$3.12	$3.14	$3.14	347,997
2023-08-07	$3.40	$3.43	$3.17	$3.28	$3.28	243,688
2023-08-04	$3.25	$3.51	$3.04	$3.36	$3.36	427,773
2023-08-03	$3.51	$3.55	$3.43	$3.43	$3.43	191,616
2023-08-02	$3.79	$3.79	$3.49	$3.52	$3.52	200,326
2023-08-01	$3.87	$3.96	$3.75	$3.79	$3.79	260,928
2023-07-31	$3.80	$3.99	$3.76	$3.95	$3.95	175,336
2023-07-28	$3.57	$3.77	$3.57	$3.75	$3.75	164,448
2023-07-27	$3.85	$3.88	$3.55	$3.56	$3.56	161,828
2023-07-26	$3.70	$3.87	$3.68	$3.79	$3.79	188,758
2023-07-25	$3.77	$3.91	$3.73	$3.73	$3.73	230,113
2023-07-24	$3.95	$3.97	$3.70	$3.77	$3.77	236,598
2023-07-21	$4.00	$4.22	$3.87	$3.88	$3.88	228,954
2023-07-20	$4.07	$4.17	$3.96	$3.96	$3.96	296,778
2023-07-19	$4.34	$4.52	$4.12	$4.12	$4.12	384,322
2023-07-18	$4.37	$4.40	$4.26	$4.33	$4.33	176,379
2023-07-17	$4.37	$4.55	$4.34	$4.38	$4.38	296,783
2023-07-14	$4.54	$4.54	$4.30	$4.37	$4.37	168,330
2023-07-13	$4.38	$4.54	$4.32	$4.52	$4.52	180,271
2023-07-12	$4.61	$4.61	$4.24	$4.35	$4.35	215,579
2023-07-11	$4.44	$4.51	$4.29	$4.48	$4.48	321,519
2023-07-10	$4.31	$4.45	$4.21	$4.43	$4.43	342,066
2023-07-07	$3.92	$4.35	$3.87	$4.29	$4.29	533,770
2023-07-06	$3.91	$3.97	$3.70	$3.92	$3.92	397,431
2023-07-05	$3.67	$4.04	$3.63	$4.00	$4.00	482,546
2023-07-03	$3.61	$3.74	$3.59	$3.72	$3.72	145,506
2023-06-30	$3.67	$3.76	$3.55	$3.60	$3.60	319,271
2023-06-29	$3.36	$3.62	$3.36	$3.62	$3.62	261,062
2023-06-28	$3.35	$3.36	$3.26	$3.35	$3.35	218,472
2023-06-27	$3.40	$3.46	$3.25	$3.36	$3.36	322,906
2023-06-26	$3.22	$3.61	$3.22	$3.40	$3.40	517,246
2023-06-23	$3.05	$3.27	$3.05	$3.23	$3.23	4,906,718
2023-06-22	$3.09	$3.13	$2.96	$3.10	$3.10	397,434
2023-06-21	$3.36	$3.36	$3.09	$3.10	$3.10	391,280
2023-06-20	$3.42	$3.46	$3.22	$3.36	$3.36	496,789
2023-06-16	$3.66	$3.66	$3.44	$3.53	$3.53	796,280
2023-06-15	$3.60	$3.65	$3.56	$3.62	$3.62	359,416
2023-06-14	$3.67	$3.67	$3.55	$3.63	$3.63	349,706
2023-06-13	$3.39	$3.69	$3.39	$3.68	$3.68	402,710
2023-06-12	$3.30	$3.41	$3.28	$3.39	$3.39	225,018
2023-06-09	$3.27	$3.36	$3.25	$3.32	$3.32	252,137
2023-06-08	$3.40	$3.43	$3.25	$3.25	$3.25	414,256
2023-06-07	$3.35	$3.44	$3.33	$3.42	$3.42	279,405
2023-06-06	$3.18	$3.46	$3.12	$3.34	$3.34	322,758
2023-06-05	$3.27	$3.27	$3.10	$3.19	$3.19	208,167
2023-06-02	$3.08	$3.32	$3.07	$3.28	$3.28	374,470
2023-06-01	$2.82	$3.02	$2.73	$3.00	$3.00	425,086
2023-05-31	$2.88	$2.95	$2.77	$2.81	$2.81	984,423
2023-05-30	$2.91	$3.00	$2.87	$2.89	$2.89	251,562
2023-05-26	$2.87	$2.95	$2.84	$2.86	$2.86	410,402
2023-05-25	$3.00	$3.00	$2.88	$2.90	$2.90	235,907
2023-05-24	$3.25	$3.29	$2.99	$2.99	$2.99	242,502
2023-05-23	$3.29	$3.44	$3.28	$3.29	$3.29	355,979
2023-05-22	$3.16	$3.38	$3.15	$3.30	$3.30	413,309
2023-05-19	$3.19	$3.23	$3.09	$3.16	$3.16	349,021
2023-05-18	$2.98	$3.19	$2.93	$3.15	$3.15	558,737
2023-05-17	$2.86	$3.00	$2.82	$2.95	$2.95	479,987
2023-05-16	$2.94	$2.96	$2.78	$2.85	$2.85	442,069
2023-05-15	$2.89	$3.01	$2.88	$2.94	$2.94	456,030
2023-05-12	$3.02	$3.05	$2.89	$2.89	$2.89	378,727
2023-05-11	$3.10	$3.16	$3.04	$3.04	$3.04	353,342
2023-05-10	$3.23	$3.32	$3.11	$3.14	$3.14	334,781
2023-05-09	$3.44	$3.45	$3.02	$3.23	$3.23	618,891
2023-05-08	$3.65	$3.73	$3.42	$3.42	$3.42	446,422
2023-05-05	$3.77	$3.85	$3.63	$3.68	$3.68	701,517
2023-05-04	$3.57	$3.64	$3.46	$3.51	$3.51	353,603
2023-05-03	$3.62	$3.71	$3.57	$3.61	$3.61	288,818
2023-05-02	$3.82	$3.83	$3.58	$3.63	$3.63	347,372
2023-05-01	$3.67	$3.83	$3.64	$3.82	$3.82	399,935
2023-04-28	$3.44	$3.74	$3.37	$3.67	$3.67	538,231
2023-04-27	$3.48	$3.52	$3.43	$3.44	$3.44	472,238
2023-04-26	$3.52	$3.59	$3.44	$3.48	$3.48	284,499
2023-04-25	$3.59	$3.65	$3.48	$3.50	$3.50	362,525
2023-04-24	$3.70	$3.74	$3.62	$3.65	$3.65	395,184
2023-04-21	$3.73	$3.80	$3.67	$3.70	$3.70	311,620
2023-04-20	$3.79	$3.84	$3.64	$3.73	$3.73	395,802
2023-04-19	$3.83	$3.94	$3.78	$3.83	$3.83	365,003
2023-04-18	$3.91	$3.98	$3.81	$3.88	$3.88	235,827
2023-04-17	$3.84	$3.92	$3.75	$3.89	$3.89	465,260
2023-04-14	$3.97	$4.00	$3.75	$3.81	$3.81	331,545
2023-04-13	$3.88	$4.08	$3.87	$3.98	$3.98	355,357
2023-04-12	$4.06	$4.12	$3.85	$3.85	$3.85	300,803
2023-04-11	$4.05	$4.12	$3.95	$4.00	$4.00	326,493
2023-04-10	$4.06	$4.12	$3.96	$4.02	$4.02	292,438
2023-04-06	$3.99	$4.11	$3.88	$4.09	$4.09	379,015
2023-04-05	$4.04	$4.13	$3.97	$3.99	$3.99	270,428
2023-04-04	$4.09	$4.18	$4.00	$4.09	$4.09	395,561
2023-04-03	$4.30	$4.39	$4.03	$4.11	$4.11	481,969
2023-03-31	$4.08	$4.36	$4.07	$4.30	$4.30	1,213,409
2023-03-30	$4.22	$4.24	$4.03	$4.07	$4.07	286,411
2023-03-29	$4.06	$4.20	$4.02	$4.15	$4.15	419,790
2023-03-28	$4.15	$4.20	$3.97	$3.99	$3.99	367,082
2023-03-27	$4.25	$4.28	$4.15	$4.20	$4.20	286,997
2023-03-24	$4.09	$4.22	$4.05	$4.22	$4.22	479,000
2023-03-23	$4.31	$4.40	$4.10	$4.16	$4.16	493,422
2023-03-22	$4.57	$4.58	$4.21	$4.21	$4.21	379,270
2023-03-21	$4.33	$4.66	$4.30	$4.59	$4.59	546,155
2023-03-20	$4.48	$4.48	$4.18	$4.25	$4.25	424,582
2023-03-17	$4.56	$4.69	$4.30	$4.44	$4.44	574,397
2023-03-16	$4.71	$4.82	$4.65	$4.72	$4.72	390,596
2023-03-15	$4.59	$4.94	$4.59	$4.77	$4.77	510,734
2023-03-14	$4.84	$4.84	$4.56	$4.64	$4.64	364,267
2023-03-13	$4.58	$4.88	$4.55	$4.75	$4.75	514,013
2023-03-10	$5.01	$5.03	$4.57	$4.70	$4.70	905,740
2023-03-09	$5.47	$5.52	$4.96	$4.96	$4.96	649,566
2023-03-08	$5.62	$5.79	$5.44	$5.47	$5.47	753,663
2023-03-07	$5.79	$5.85	$5.40	$5.60	$5.60	1,670,594
2023-03-06	$6.00	$6.08	$5.75	$5.82	$5.82	491,328
2023-03-03	$5.60	$6.27	$5.57	$5.98	$5.98	978,659
2023-03-02	$5.56	$5.68	$5.36	$5.52	$5.52	611,554
2023-03-01	$5.81	$5.81	$5.55	$5.61	$5.61	428,341
2023-02-28	$5.93	$6.04	$5.77	$5.79	$5.79	433,102
2023-02-27	$6.09	$6.19	$5.86	$5.89	$5.89	837,779
2023-02-24	$5.36	$6.46	$5.31	$6.02	$6.02	2,459,749
2023-02-23	$8.79	$8.82	$8.56	$8.73	$8.73	202,807
2023-02-22	$8.54	$8.77	$8.54	$8.76	$8.76	180,247
2023-02-21	$8.58	$8.62	$8.48	$8.52	$8.52	159,003
2023-02-17	$8.63	$8.84	$8.52	$8.75	$8.75	173,564
2023-02-16	$8.50	$8.77	$8.40	$8.65	$8.65	169,693
2023-02-15	$8.60	$8.73	$8.60	$8.71	$8.71	90,877
2023-02-14	$8.33	$8.77	$8.29	$8.68	$8.68	312,784
2023-02-13	$8.19	$8.52	$8.09	$8.44	$8.44	175,145
2023-02-10	$8.73	$8.78	$8.07	$8.14	$8.14	384,761
2023-02-09	$9.01	$9.04	$8.76	$8.82	$8.82	130,468
2023-02-08	$8.91	$8.98	$8.72	$8.82	$8.82	228,178
2023-02-07	$9.03	$9.03	$8.47	$8.95	$8.95	235,954
2023-02-06	$8.93	$9.07	$8.81	$8.94	$8.94	189,754
2023-02-03	$8.92	$9.20	$8.89	$8.98	$8.98	246,354
2023-02-02	$9.34	$9.71	$9.14	$9.25	$9.25	366,643
2023-02-01	$8.77	$9.23	$8.35	$9.10	$9.10	382,773
2023-01-31	$8.61	$8.88	$8.55	$8.73	$8.73	675,355
2023-01-30	$8.56	$8.72	$8.34	$8.57	$8.57	220,892
2023-01-27	$8.52	$8.72	$8.46	$8.69	$8.69	223,814
2023-01-26	$8.24	$8.58	$8.23	$8.57	$8.57	154,389
2023-01-25	$8.14	$8.16	$7.76	$8.13	$8.13	195,498
2023-01-24	$8.29	$8.46	$8.20	$8.24	$8.24	177,554
2023-01-23	$8.08	$8.39	$8.00	$8.34	$8.34	165,127
2023-01-20	$7.89	$8.16	$7.88	$8.06	$8.06	217,465
2023-01-19	$7.82	$7.94	$7.71	$7.81	$7.81	197,697
2023-01-18	$8.21	$8.40	$7.83	$7.87	$7.87	523,725
2023-01-17	$8.16	$8.29	$7.84	$8.10	$8.10	500,498
2023-01-13	$8.18	$8.76	$8.18	$8.60	$8.60	451,666
2023-01-12	$8.05	$8.35	$8.01	$8.31	$8.31	200,019
2023-01-11	$8.06	$8.19	$8.02	$8.12	$8.12	223,431
2023-01-10	$8.11	$8.24	$7.83	$8.04	$8.04	215,976
2023-01-09	$8.13	$8.24	$7.86	$8.03	$8.03	299,149
2023-01-06	$7.65	$8.09	$7.51	$7.92	$7.92	263,820
2023-01-05	$7.53	$7.67	$7.31	$7.56	$7.56	205,304
2023-01-04	$7.33	$7.62	$7.25	$7.53	$7.53	693,441
2023-01-03	$7.28	$7.75	$7.16	$7.18	$7.18	195,452
2022-12-30	$6.95	$7.16	$6.78	$7.13	$7.13	237,496
2022-12-29	$6.43	$7.05	$6.26	$7.03	$7.03	403,515
2022-12-28	$6.85	$6.87	$6.31	$6.34	$6.34	352,327
2022-12-27	$7.05	$7.05	$6.66	$6.77	$6.77	334,001
2022-12-23	$6.98	$7.12	$6.88	$6.98	$6.98	131,446
2022-12-22	$7.08	$7.08	$6.84	$7.01	$7.01	237,550
2022-12-21	$7.13	$7.34	$7.07	$7.21	$7.21	284,185
2022-12-20	$6.84	$7.13	$6.76	$7.10	$7.10	656,655
2022-12-19	$7.81	$7.81	$6.89	$6.95	$6.95	949,316
2022-12-16	$7.77	$8.12	$7.76	$7.99	$7.99	673,402
2022-12-15	$7.66	$8.00	$7.64	$7.88	$7.88	381,474
2022-12-14	$7.86	$8.07	$7.74	$7.85	$7.85	236,191
2022-12-13	$7.81	$7.99	$7.61	$7.88	$7.88	429,956
2022-12-12	$7.16	$7.52	$7.12	$7.44	$7.44	341,836
2022-12-09	$7.06	$7.35	$6.96	$7.23	$7.23	396,598
2022-12-08	$6.97	$7.18	$6.83	$7.10	$7.10	304,610
2022-12-07	$6.44	$6.87	$6.30	$6.84	$6.84	399,106
2022-12-06	$6.99	$7.04	$6.42	$6.47	$6.47	501,299
2022-12-05	$7.41	$7.53	$6.87	$7.00	$7.00	636,671
2022-12-02	$7.67	$7.74	$7.38	$7.42	$7.42	316,079
2022-12-01	$7.66	$8.04	$7.60	$7.81	$7.81	277,019
2022-11-30	$7.28	$7.73	$7.15	$7.54	$7.54	910,631
2022-11-29	$7.33	$7.48	$7.17	$7.20	$7.20	309,064
2022-11-28	$7.64	$7.67	$7.24	$7.33	$7.33	317,573
2022-11-25	$7.40	$7.71	$7.34	$7.67	$7.67	116,642
2022-11-23	$7.34	$7.66	$7.30	$7.48	$7.48	218,056
2022-11-22	$7.19	$7.36	$6.89	$7.33	$7.33	403,573
2022-11-21	$7.24	$7.41	$7.14	$7.24	$7.24	254,537
2022-11-18	$7.79	$7.82	$7.32	$7.35	$7.35	271,998
2022-11-17	$8.02	$8.11	$7.36	$7.62	$7.62	356,096
2022-11-16	$8.25	$8.26	$8.01	$8.07	$8.07	255,998
2022-11-15	$8.48	$8.84	$8.18	$8.36	$8.36	436,449
2022-11-14	$8.20	$8.45	$8.02	$8.20	$8.20	683,619
2022-11-11	$7.21	$8.40	$7.18	$8.13	$8.13	693,884
2022-11-10	$6.88	$7.34	$6.81	$7.06	$7.06	483,946
2022-11-09	$6.95	$7.04	$6.43	$6.48	$6.48	307,745
2022-11-08	$7.32	$7.60	$6.97	$7.03	$7.03	374,799
2022-11-07	$7.67	$7.72	$7.07	$7.28	$7.28	557,601
2022-11-04	$7.55	$7.65	$6.60	$7.64	$7.64	398,554
2022-11-03	$7.48	$7.60	$7.31	$7.43	$7.43	220,611
2022-11-02	$8.13	$8.13	$7.49	$7.52	$7.52	1,053,802
2022-11-01	$8.19	$8.36	$8.07	$8.15	$8.15	245,343
2022-10-31	$7.88	$8.07	$7.70	$8.04	$8.04	304,509
2022-10-28	$7.48	$7.80	$7.31	$7.80	$7.80	211,308
2022-10-27	$7.54	$7.84	$7.39	$7.41	$7.41	475,726
2022-10-26	$7.43	$7.68	$7.21	$7.44	$7.44	201,029
2022-10-25	$7.07	$7.49	$7.03	$7.46	$7.46	216,142
2022-10-24	$7.00	$7.00	$6.58	$6.97	$6.97	294,346
2022-10-21	$7.14	$7.16	$6.94	$7.05	$7.05	165,975
2022-10-20	$7.20	$7.41	$7.07	$7.11	$7.11	154,778
2022-10-19	$7.23	$7.23	$6.89	$7.15	$7.15	360,436
2022-10-18	$7.47	$7.57	$7.21	$7.33	$7.33	206,430
2022-10-17	$7.04	$7.45	$7.04	$7.28	$7.28	272,901
2022-10-14	$7.45	$7.62	$6.89	$6.98	$6.98	293,354
2022-10-13	$7.17	$7.42	$6.95	$7.33	$7.33	339,372
2022-10-12	$7.39	$7.49	$7.19	$7.29	$7.29	210,322
2022-10-11	$7.73	$7.91	$7.39	$7.51	$7.51	557,191
2022-10-10	$8.05	$8.15	$7.76	$7.77	$7.77	263,343
2022-10-07	$8.33	$8.33	$7.93	$8.06	$8.06	279,972
2022-10-06	$8.43	$8.62	$8.31	$8.51	$8.51	143,080
2022-10-05	$8.56	$8.60	$8.30	$8.50	$8.50	175,766
2022-10-04	$8.50	$8.92	$8.50	$8.72	$8.72	445,841
2022-10-03	$8.20	$8.39	$7.95	$8.31	$8.31	667,526
2022-09-30	$8.32	$8.39	$8.13	$8.13	$8.13	251,190
2022-09-29	$8.45	$8.54	$8.23	$8.34	$8.34	382,521
2022-09-28	$8.53	$8.78	$8.45	$8.64	$8.64	330,639
2022-09-27	$8.35	$8.64	$8.32	$8.46	$8.46	312,420
2022-09-26	$8.07	$8.42	$7.88	$8.19	$8.19	1,138,375
2022-09-23	$8.16	$8.29	$8.04	$8.12	$8.12	590,292
2022-09-22	$8.34	$8.42	$8.10	$8.26	$8.26	322,215
2022-09-21	$8.66	$8.82	$8.39	$8.42	$8.42	398,330
2022-09-20	$9.08	$9.18	$8.71	$8.74	$8.74	443,984
2022-09-19	$9.31	$9.64	$9.19	$9.25	$9.25	524,847
2022-09-16	$9.59	$9.59	$9.20	$9.38	$9.38	757,342
2022-09-15	$9.56	$9.77	$9.48	$9.66	$9.66	754,155
2022-09-14	$9.75	$9.79	$9.56	$9.64	$9.64	385,438
2022-09-13	$9.75	$9.89	$9.57	$9.73	$9.73	380,850
2022-09-12	$10.27	$10.39	$10.01	$10.11	$10.11	646,950
2022-09-09	$9.97	$10.28	$9.83	$10.08	$10.08	319,989
2022-09-08	$9.78	$9.93	$9.67	$9.87	$9.87	227,892
2022-09-07	$9.35	$9.96	$9.28	$9.93	$9.93	310,867
2022-09-06	$9.75	$9.91	$9.27	$9.47	$9.47	735,787
2022-09-02	$9.88	$10.12	$9.62	$9.84	$9.84	305,569
2022-09-01	$10.44	$10.44	$9.32	$9.75	$9.75	737,237
2022-08-31	$10.67	$10.73	$10.00	$10.47	$10.47	857,769
2022-08-30	$11.12	$11.12	$10.32	$10.65	$10.65	417,854
2022-08-29	$11.09	$11.41	$10.90	$10.92	$10.92	314,889
2022-08-26	$11.40	$11.88	$11.05	$11.16	$11.16	704,050
2022-08-25	$11.08	$11.36	$11.04	$11.18	$11.18	333,988
2022-08-24	$11.18	$11.46	$10.99	$11.01	$11.01	306,826
2022-08-23	$11.17	$11.69	$11.02	$11.03	$11.03	351,804
2022-08-22	$10.65	$11.20	$10.60	$11.18	$11.18	434,246
2022-08-19	$10.90	$10.90	$10.60	$10.74	$10.74	338,303
2022-08-18	$11.02	$11.24	$10.82	$11.06	$11.06	695,607
2022-08-17	$11.83	$11.85	$11.02	$11.05	$11.05	260,033
2022-08-16	$11.71	$11.94	$11.56	$11.87	$11.87	905,690
2022-08-15	$11.30	$11.42	$11.01	$11.17	$11.17	213,057
2022-08-12	$11.22	$11.38	$11.05	$11.35	$11.35	347,294
2022-08-11	$11.64	$11.76	$11.23	$11.24	$11.24	402,400
2022-08-10	$11.55	$11.84	$11.39	$11.41	$11.41	493,755
2022-08-09	$11.78	$11.78	$11.07	$11.27	$11.27	289,911
2022-08-08	$11.73	$12.20	$11.54	$11.78	$11.78	414,128
2022-08-05	$11.90	$12.15	$11.46	$11.60	$11.60	470,914
2022-08-04	$12.07	$12.83	$11.15	$12.04	$12.04	600,295
2022-08-03	$11.66	$12.09	$11.63	$11.92	$11.92	313,983
2022-08-02	$11.16	$11.63	$11.16	$11.51	$11.51	307,090
2022-08-01	$11.19	$11.34	$10.91	$11.17	$11.17	369,064
2022-07-29	$11.40	$11.67	$11.17	$11.32	$11.32	224,108
2022-07-28	$11.01	$11.48	$11.01	$11.42	$11.42	291,009
2022-07-27	$11.48	$11.48	$10.99	$11.19	$11.19	155,408
2022-07-26	$11.26	$11.40	$10.82	$11.23	$11.23	246,003
2022-07-25	$11.78	$11.95	$11.14	$11.27	$11.27	367,631
2022-07-22	$12.80	$12.80	$11.71	$11.75	$11.75	163,772
2022-07-21	$12.59	$13.35	$12.50	$12.86	$12.86	144,595
2022-07-20	$12.02	$12.97	$12.01	$12.56	$12.56	340,518
2022-07-19	$12.36	$12.36	$11.74	$11.95	$11.95	210,094
2022-07-18	$12.07	$12.59	$11.90	$12.06	$12.06	503,199
2022-07-15	$12.73	$12.73	$11.52	$11.77	$11.77	686,292
2022-07-14	$13.52	$13.55	$12.43	$12.47	$12.47	244,186
2022-07-13	$13.60	$13.88	$13.38	$13.51	$13.51	138,977
2022-07-12	$13.86	$14.08	$13.74	$13.91	$13.91	110,205
2022-07-11	$14.50	$14.50	$13.84	$13.87	$13.87	137,642
2022-07-08	$14.72	$14.86	$14.45	$14.64	$14.64	121,004
2022-07-07	$14.72	$14.91	$14.70	$14.85	$14.85	145,329
2022-07-06	$15.25	$15.44	$14.57	$14.57	$14.57	141,825
2022-07-05	$14.83	$15.26	$14.50	$15.23	$15.23	240,264
2022-07-01	$14.48	$15.00	$14.48	$15.00	$15.00	373,375
2022-06-30	$14.11	$14.54	$13.95	$14.52	$14.52	177,747
2022-06-29	$14.31	$14.44	$14.03	$14.39	$14.39	175,864
2022-06-28	$14.82	$14.86	$14.27	$14.43	$14.43	275,089
2022-06-27	$15.77	$15.77	$14.63	$14.82	$14.82	154,394
2022-06-24	$15.71	$16.33	$15.68	$15.76	$15.76	1,103,364
2022-06-23	$14.72	$15.72	$14.68	$15.69	$15.69	385,623
2022-06-22	$14.22	$15.40	$14.19	$14.71	$14.71	394,142
2022-06-21	$14.00	$15.44	$14.00	$14.37	$14.37	639,971
2022-06-17	$13.55	$14.15	$13.13	$13.98	$13.98	904,811
2022-06-16	$13.13	$13.95	$13.07	$13.72	$13.72	498,089
2022-06-15	$13.39	$13.89	$12.85	$13.68	$13.68	382,892
2022-06-14	$13.22	$13.46	$12.82	$13.08	$13.08	170,419
2022-06-13	$13.61	$13.75	$12.94	$13.18	$13.18	224,392
2022-06-10	$14.14	$14.48	$13.80	$13.95	$13.95	226,592
2022-06-09	$14.42	$14.71	$14.11	$14.39	$14.39	457,808
2022-06-08	$14.32	$15.13	$14.17	$14.96	$14.96	411,695
2022-06-07	$14.23	$14.54	$14.09	$14.38	$14.38	246,087
2022-06-06	$14.19	$14.60	$14.04	$14.41	$14.41	248,639
2022-06-03	$14.10	$14.26	$13.86	$13.94	$13.94	255,558
2022-06-02	$13.23	$14.60	$13.23	$14.32	$14.32	339,455
2022-06-01	$13.36	$13.60	$13.23	$13.26	$13.26	235,350
2022-05-31	$13.18	$13.46	$12.77	$13.18	$13.18	345,620
2022-05-27	$12.90	$13.27	$12.74	$13.23	$13.23	266,105
2022-05-26	$12.94	$13.14	$12.66	$12.83	$12.83	204,534
2022-05-25	$12.55	$13.17	$12.54	$12.93	$12.93	232,677
2022-05-24	$12.97	$13.04	$12.50	$12.62	$12.62	218,700
2022-05-23	$13.44	$13.44	$12.39	$13.19	$13.19	203,787
2022-05-20	$13.64	$13.90	$12.94	$13.48	$13.48	392,579
2022-05-19	$12.78	$13.48	$12.72	$13.41	$13.41	474,341
2022-05-18	$13.21	$13.44	$12.69	$12.89	$12.89	274,855
2022-05-17	$13.26	$13.58	$13.12	$13.42	$13.42	240,704
2022-05-16	$13.80	$13.99	$12.95	$13.00	$13.00	358,740
2022-05-13	$14.00	$14.34	$13.53	$13.80	$13.80	385,257
2022-05-12	$13.34	$13.86	$12.94	$13.84	$13.84	273,678
2022-05-11	$13.21	$14.26	$13.19	$13.45	$13.45	275,629
2022-05-10	$13.78	$13.78	$12.84	$13.38	$13.38	322,934
2022-05-09	$13.20	$13.82	$13.00	$13.51	$13.51	365,691
2022-05-06	$13.47	$14.08	$12.91	$13.84	$13.84	297,514
2022-05-05	$14.87	$15.12	$13.47	$13.64	$13.64	365,316
2022-05-04	$14.65	$15.61	$14.21	$15.48	$15.48	247,531
2022-05-03	$14.93	$14.93	$14.31	$14.64	$14.64	233,430
2022-05-02	$14.92	$15.21	$14.72	$14.97	$14.97	501,263
2022-04-29	$14.93	$15.42	$14.73	$14.92	$14.92	279,246
2022-04-28	$14.53	$15.12	$14.31	$15.09	$15.09	166,522
2022-04-27	$15.36	$15.36	$14.17	$14.40	$14.40	206,392
2022-04-26	$15.17	$15.34	$14.77	$14.81	$14.81	201,918
2022-04-25	$14.85	$15.44	$14.85	$15.35	$15.35	205,841
2022-04-22	$15.62	$15.92	$14.87	$15.00	$15.00	186,962
2022-04-21	$15.73	$16.28	$15.43	$15.62	$15.62	281,898
2022-04-20	$16.30	$16.38	$15.46	$15.53	$15.53	220,101
2022-04-19	$15.38	$16.60	$15.38	$16.22	$16.22	209,158
2022-04-18	$16.13	$16.57	$15.05	$15.47	$15.47	277,310
2022-04-14	$16.50	$16.50	$16.00	$16.14	$16.14	126,936
2022-04-13	$16.08	$16.48	$16.08	$16.40	$16.40	134,802
2022-04-12	$16.43	$16.86	$16.08	$16.16	$16.16	350,890
2022-04-11	$16.47	$16.83	$16.08	$16.15	$16.15	368,127
2022-04-08	$16.94	$17.12	$16.60	$16.61	$16.61	171,031
2022-04-07	$17.15	$17.38	$16.71	$16.99	$16.99	144,392
2022-04-06	$17.18	$17.28	$16.71	$17.14	$17.14	414,758
2022-04-05	$17.84	$17.92	$17.22	$17.37	$17.37	268,194
2022-04-04	$17.65	$17.95	$17.35	$17.88	$17.88	85,048
2022-04-01	$17.67	$17.80	$17.20	$17.37	$17.37	114,512
2022-03-31	$18.01	$18.03	$17.58	$17.61	$17.61	143,331
2022-03-30	$17.93	$18.34	$17.85	$17.90	$17.90	176,211
2022-03-29	$17.63	$18.39	$17.63	$18.20	$18.20	360,763
2022-03-28	$17.27	$17.68	$17.08	$17.51	$17.51	245,071
2022-03-25	$17.48	$17.48	$17.08	$17.27	$17.27	176,012
2022-03-24	$17.42	$17.57	$16.91	$17.46	$17.46	131,731
2022-03-23	$17.11	$17.86	$16.90	$17.39	$17.39	196,550
2022-03-22	$17.16	$17.87	$17.16	$17.28	$17.28	233,955
2022-03-21	$17.24	$17.42	$16.90	$17.10	$17.10	181,681
2022-03-18	$16.84	$17.44	$16.67	$17.36	$17.36	345,699
2022-03-17	$16.50	$16.94	$16.39	$16.88	$16.88	168,088
2022-03-16	$16.14	$16.68	$15.92	$16.66	$16.66	199,716
2022-03-15	$16.07	$16.33	$15.53	$15.99	$15.99	243,600
2022-03-14	$16.67	$16.87	$16.04	$16.10	$16.10	301,006
2022-03-11	$17.20	$17.21	$16.11	$16.60	$16.60	265,463
2022-03-10	$17.13	$17.16	$16.45	$16.87	$16.87	163,392
2022-03-09	$17.21	$17.66	$17.11	$17.49	$17.49	205,828
2022-03-08	$16.58	$17.05	$15.95	$16.57	$16.57	204,049
2022-03-07	$16.99	$17.19	$16.32	$16.41	$16.41	271,869
2022-03-04	$17.58	$17.85	$16.82	$16.95	$16.95	209,999
2022-03-03	$18.67	$18.67	$17.40	$17.82	$17.82	329,295
2022-03-02	$19.08	$19.20	$18.35	$18.52	$18.52	169,536
2022-03-01	$18.76	$19.55	$18.41	$18.97	$18.97	597,145
2022-02-28	$19.68	$20.23	$18.50	$18.86	$18.86	568,855
2022-02-25	$18.59	$20.18	$18.12	$19.93	$19.93	783,493
2022-02-24	$15.13	$17.30	$15.08	$17.25	$17.25	412,347
2022-02-23	$16.89	$16.89	$15.87	$15.90	$15.90	297,556
2022-02-22	$17.03	$17.45	$16.69	$16.71	$16.71	332,295
2022-02-18	$17.75	$18.03	$17.24	$17.29	$17.29	197,844
2022-02-17	$18.51	$18.51	$17.60	$17.81	$17.81	293,474
2022-02-16	$18.70	$18.87	$18.50	$18.74	$18.74	196,045
2022-02-15	$18.14	$18.85	$18.14	$18.85	$18.85	177,814
2022-02-14	$17.66	$18.14	$17.33	$17.97	$17.97	276,498
2022-02-11	$18.64	$18.75	$17.62	$17.69	$17.69	213,652
2022-02-10	$19.02	$19.54	$18.43	$18.54	$18.54	178,032
2022-02-09	$19.81	$20.00	$19.23	$19.36	$19.36	181,085
2022-02-08	$19.13	$19.63	$19.13	$19.60	$19.60	295,031
2022-02-07	$18.75	$19.77	$18.75	$19.27	$19.27	573,169
2022-02-04	$18.45	$18.96	$18.17	$18.77	$18.77	232,470
2022-02-03	$18.70	$19.24	$18.35	$18.41	$18.41	290,958
2022-02-02	$20.22	$20.22	$19.10	$19.13	$19.13	220,431
2022-02-01	$19.62	$20.05	$19.33	$19.97	$19.97	313,742
2022-01-31	$18.81	$19.62	$18.81	$19.60	$19.60	283,828
2022-01-28	$18.69	$19.62	$18.07	$18.71	$18.71	376,909
2022-01-27	$19.50	$19.67	$18.63	$18.74	$18.74	220,695
2022-01-26	$20.13	$20.28	$18.88	$19.10	$19.10	257,868
2022-01-25	$19.96	$20.23	$18.72	$19.55	$19.55	551,551
2022-01-24	$19.58	$20.23	$18.64	$20.19	$20.19	551,193
2022-01-21	$20.77	$21.15	$19.98	$20.03	$20.03	475,744
2022-01-20	$20.94	$21.62	$20.85	$20.91	$20.91	334,593
2022-01-19	$20.27	$21.02	$20.20	$20.79	$20.79	378,240
2022-01-18	$20.05	$20.66	$19.98	$20.21	$20.21	420,141
2022-01-14	$20.27	$20.72	$19.59	$20.21	$20.21	338,250
2022-01-13	$21.28	$21.28	$20.24	$20.54	$20.54	275,461
2022-01-12	$21.45	$21.45	$20.59	$21.11	$21.11	470,494
2022-01-11	$18.67	$20.96	$18.45	$20.90	$20.90	1,007,774
2022-01-10	$18.06	$18.65	$17.65	$18.63	$18.63	466,466
2022-01-07	$18.06	$18.52	$18.02	$18.10	$18.10	194,072
2022-01-06	$17.92	$18.45	$17.81	$18.15	$18.15	295,427
2022-01-05	$18.24	$18.81	$17.97	$18.07	$18.07	504,001
2022-01-04	$18.49	$18.82	$17.80	$18.46	$18.46	394,880
2022-01-03	$18.25	$18.57	$17.72	$18.47	$18.47	295,306
2021-12-31	$18.74	$18.80	$17.91	$17.94	$17.94	261,745
2021-12-30	$18.07	$19.02	$18.07	$18.63	$18.63	420,557
2021-12-29	$18.00	$18.38	$17.56	$18.13	$18.13	557,616
2021-12-28	$18.49	$18.55	$17.74	$17.95	$17.95	318,843
2021-12-27	$18.83	$18.85	$18.34	$18.36	$18.36	280,519
2021-12-23	$18.72	$18.89	$18.33	$18.76	$18.76	521,785
2021-12-22	$18.92	$19.09	$18.49	$18.58	$18.58	553,885
2021-12-21	$18.81	$19.32	$18.48	$18.90	$18.90	1,077,196
2021-12-20	$18.51	$18.92	$18.02	$18.67	$18.67	258,328
2021-12-17	$18.15	$18.95	$17.35	$18.92	$18.92	775,639
2021-12-16	$18.75	$18.85	$18.08	$18.11	$18.11	517,677
2021-12-15	$18.54	$18.90	$18.19	$18.75	$18.75	436,397
2021-12-14	$19.12	$19.72	$18.57	$18.67	$18.67	311,413
2021-12-13	$19.31	$19.58	$18.95	$19.45	$19.45	251,918
2021-12-10	$20.53	$20.82	$19.42	$19.50	$19.50	286,874
2021-12-09	$21.16	$21.27	$20.14	$20.39	$20.39	339,235
2021-12-08	$20.52	$21.40	$19.89	$21.07	$21.07	398,703
2021-12-07	$20.50	$21.23	$20.27	$20.63	$20.63	367,197
2021-12-06	$19.80	$20.38	$19.23	$20.21	$20.21	366,161
2021-12-03	$20.21	$20.21	$19.36	$19.68	$19.68	325,097
2021-12-02	$19.01	$20.17	$18.88	$20.15	$20.15	275,333
2021-12-01	$19.94	$20.07	$18.83	$18.98	$18.98	676,453
2021-11-30	$19.64	$19.96	$19.19	$19.58	$19.58	382,363
2021-11-29	$20.47	$20.47	$19.56	$19.89	$19.89	320,761
2021-11-26	$20.45	$20.84	$20.01	$20.21	$20.21	283,915
2021-11-24	$20.94	$21.20	$20.69	$20.85	$20.85	344,204
2021-11-23	$21.03	$21.23	$20.85	$21.02	$21.02	466,797
2021-11-22	$22.01	$22.23	$20.93	$21.25	$21.25	559,233
2021-11-19	$21.62	$22.23	$21.62	$22.00	$22.00	692,174
2021-11-18	$23.07	$23.18	$21.47	$21.87	$21.87	614,605
2021-11-17	$23.88	$24.20	$22.95	$23.07	$23.07	407,435
2021-11-16	$23.51	$24.01	$23.09	$23.90	$23.90	441,408
2021-11-15	$23.87	$23.98	$23.07	$23.68	$23.68	419,778
2021-11-12	$24.03	$24.26	$23.07	$23.76	$23.76	472,447
2021-11-11	$24.46	$24.80	$23.65	$24.03	$24.03	718,193
2021-11-10	$26.00	$26.08	$24.28	$24.36	$24.36	695,300
2021-11-09	$25.76	$26.35	$25.61	$25.95	$25.95	1,360,534
2021-11-08	$26.47	$26.50	$25.55	$25.70	$25.70	1,447,294
2021-11-05	$26.41	$28.09	$25.85	$26.34	$26.34	1,204,478
2021-11-04	$25.24	$26.45	$24.31	$26.01	$26.01	2,661,213
2021-11-03	$32.97	$34.21	$32.37	$33.80	$33.80	363,433
2021-11-02	$33.28	$33.41	$32.82	$33.05	$33.05	219,461
2021-11-01	$33.29	$33.92	$32.30	$33.31	$33.31	212,976
2021-10-29	$32.39	$33.61	$31.71	$33.37	$33.37	291,279
2021-10-28	$32.03	$33.10	$31.97	$32.54	$32.54	772,705
2021-10-27	$32.57	$32.90	$31.41	$31.96	$31.96	252,075
2021-10-26	$33.53	$33.53	$32.51	$32.74	$32.74	174,398
2021-10-25	$33.62	$34.00	$33.22	$33.31	$33.31	138,983
2021-10-22	$32.96	$33.97	$32.89	$33.50	$33.50	242,821
2021-10-21	$33.37	$33.94	$32.85	$33.14	$33.14	799,918
2021-10-20	$33.78	$33.87	$33.39	$33.49	$33.49	120,183
2021-10-19	$33.86	$34.04	$33.56	$33.70	$33.70	148,168
2021-10-18	$33.83	$33.83	$33.35	$33.64	$33.64	93,864
2021-10-15	$34.38	$34.62	$34.07	$34.13	$34.13	122,874
2021-10-14	$34.04	$34.70	$33.75	$34.03	$34.03	170,936
2021-10-13	$34.18	$34.18	$33.25	$33.69	$33.69	68,312
2021-10-12	$32.55	$33.61	$32.50	$33.22	$33.22	83,541
2021-10-11	$31.86	$32.95	$31.52	$32.55	$32.55	223,483
2021-10-08	$32.73	$33.01	$31.94	$32.05	$32.05	100,166
2021-10-07	$32.08	$33.07	$31.80	$32.63	$32.63	173,959
2021-10-06	$31.47	$31.86	$30.64	$31.81	$31.81	218,186
2021-10-05	$32.76	$33.32	$31.63	$31.85	$31.85	470,417
2021-10-04	$33.69	$33.98	$32.21	$32.66	$32.66	180,220
2021-10-01	$33.70	$33.91	$33.28	$33.71	$33.71	236,559
2021-09-30	$34.28	$34.58	$33.31	$33.44	$33.44	221,086
2021-09-29	$34.56	$35.11	$34.01	$34.12	$34.12	143,247
2021-09-28	$35.92	$36.00	$34.12	$34.26	$34.26	212,024
2021-09-27	$36.40	$36.80	$35.80	$36.64	$36.64	94,861
2021-09-24	$36.70	$37.13	$36.36	$36.58	$36.58	75,097
2021-09-23	$36.58	$37.16	$36.08	$36.97	$36.97	87,655
2021-09-22	$36.31	$36.66	$36.05	$36.39	$36.39	122,055
2021-09-21	$35.28	$36.16	$35.28	$36.04	$36.04	164,666
2021-09-20	$35.78	$36.15	$34.68	$35.41	$35.41	146,021
2021-09-17	$37.11	$37.29	$36.10	$36.66	$36.66	331,683
2021-09-16	$36.20	$37.07	$36.10	$36.94	$36.94	127,718
2021-09-15	$35.61	$36.31	$35.40	$36.26	$36.26	117,386
2021-09-14	$35.85	$35.96	$35.50	$35.61	$35.61	166,572
2021-09-13	$36.50	$36.50	$34.59	$35.66	$35.66	311,924
2021-09-10	$37.65	$38.04	$36.30	$36.48	$36.48	158,499
2021-09-09	$38.23	$39.05	$37.39	$37.39	$37.39	132,687
2021-09-08	$38.53	$38.55	$38.06	$38.40	$38.40	136,561
2021-09-07	$38.93	$38.95	$37.85	$38.62	$38.62	120,093
2021-09-03	$38.78	$39.59	$38.78	$38.89	$38.89	78,185
2021-09-02	$39.73	$39.81	$38.82	$38.92	$38.92	128,916
2021-09-01	$39.12	$39.90	$38.55	$39.60	$39.60	150,654
2021-08-31	$38.66	$39.27	$38.61	$38.98	$38.98	183,682
2021-08-30	$38.17	$38.69	$37.87	$38.62	$38.62	128,649
2021-08-27	$37.08	$38.21	$37.08	$38.13	$38.13	105,739
2021-08-26	$36.34	$37.20	$36.30	$36.93	$36.93	102,314
2021-08-25	$36.96	$37.25	$36.25	$36.26	$36.26	110,575
2021-08-24	$37.02	$37.42	$36.89	$36.96	$36.96	64,120
2021-08-23	$36.78	$37.13	$36.40	$37.03	$37.03	65,893
2021-08-20	$35.55	$36.74	$35.28	$36.66	$36.66	177,218
2021-08-19	$36.33	$36.49	$35.70	$35.75	$35.75	132,427
2021-08-18	$36.92	$37.20	$36.22	$36.52	$36.52	130,141
2021-08-17	$37.06	$37.34	$36.01	$36.67	$36.67	131,417
2021-08-16	$37.80	$37.83	$37.11	$37.48	$37.48	116,585
2021-08-13	$38.48	$38.54	$37.86	$38.15	$38.15	108,680
2021-08-12	$37.37	$38.62	$37.18	$38.39	$38.39	152,448
2021-08-11	$38.21	$38.55	$37.20	$37.57	$37.57	167,248
2021-08-10	$37.33	$38.73	$37.24	$37.96	$37.96	354,401
2021-08-09	$36.67	$37.30	$36.28	$37.09	$37.09	169,417
2021-08-06	$35.43	$36.72	$35.02	$36.51	$36.51	241,134
2021-08-05	$35.23	$36.89	$35.21	$35.56	$35.56	264,175
2021-08-04	$34.91	$35.11	$34.18	$34.83	$34.83	312,005
2021-08-03	$35.43	$35.79	$34.89	$35.02	$35.02	125,446
2021-08-02	$36.16	$36.28	$35.39	$35.45	$35.45	153,494
2021-07-30	$36.25	$36.39	$35.65	$36.00	$36.00	336,930
2021-07-29	$37.23	$37.53	$36.57	$36.57	$36.57	99,836
2021-07-28	$37.07	$37.55	$36.86	$37.12	$37.12	148,174
2021-07-27	$37.98	$37.98	$36.56	$37.00	$37.00	143,218
2021-07-26	$37.97	$38.33	$37.58	$38.00	$38.00	132,918
2021-07-23	$38.21	$38.30	$37.66	$38.03	$38.03	135,526
2021-07-22	$38.33	$38.96	$37.83	$38.03	$38.03	117,176
2021-07-21	$37.84	$38.50	$37.33	$38.22	$38.22	186,659
2021-07-20	$37.28	$38.42	$37.28	$37.82	$37.82	249,060
2021-07-19	$37.06	$37.83	$36.51	$37.31	$37.31	223,329
2021-07-16	$38.18	$38.73	$37.64	$37.73	$37.73	215,687
2021-07-15	$38.77	$38.90	$37.41	$37.86	$37.86	161,842
2021-07-14	$41.12	$41.24	$38.73	$38.94	$38.94	242,324
2021-07-13	$40.16	$41.27	$40.16	$40.88	$40.88	272,982
2021-07-12	$41.22	$41.25	$39.90	$40.35	$40.35	163,506
2021-07-09	$40.35	$41.27	$39.88	$41.02	$41.02	174,958
2021-07-08	$40.50	$41.02	$39.72	$40.36	$40.36	175,517
2021-07-07	$41.79	$41.98	$40.43	$41.04	$41.04	244,065
2021-07-06	$41.57	$41.83	$40.31	$41.67	$41.67	356,880
2021-07-02	$41.82	$42.07	$41.11	$41.57	$41.57	318,555
2021-07-01	$41.17	$41.81	$41.06	$41.68	$41.68	216,374
2021-06-30	$41.61	$41.76	$40.90	$41.17	$41.17	198,468
2021-06-29	$42.10	$42.52	$41.55	$41.73	$41.73	230,399
2021-06-28	$40.93	$42.21	$40.93	$42.03	$42.03	244,099
2021-06-25	$42.31	$42.51	$40.71	$40.89	$40.89	443,744
2021-06-24	$41.50	$42.40	$41.50	$41.88	$41.88	295,268
2021-06-23	$41.31	$41.87	$41.10	$41.38	$41.38	125,705
2021-06-22	$41.02	$41.61	$40.88	$41.30	$41.30	129,709
2021-06-21	$41.10	$41.95	$40.35	$41.32	$41.32	262,353
2021-06-18	$41.50	$41.94	$40.25	$41.02	$41.02	438,237
2021-06-17	$42.13	$42.43	$41.52	$41.95	$41.95	232,868
2021-06-16	$41.94	$42.42	$41.11	$42.26	$42.26	298,185
2021-06-15	$41.79	$42.12	$41.11	$42.06	$42.06	271,261
2021-06-14	$42.22	$42.41	$41.52	$41.75	$41.75	262,031
2021-06-11	$42.19	$42.30	$41.51	$42.01	$42.01	179,831
2021-06-10	$41.46	$42.17	$41.36	$42.00	$42.00	113,310
2021-06-09	$42.04	$42.19	$41.23	$41.46	$41.46	95,613
2021-06-08	$41.06	$41.88	$41.06	$41.68	$41.68	89,538
2021-06-07	$40.02	$41.08	$39.91	$41.01	$41.01	86,457
2021-06-04	$40.27	$40.74	$40.11	$40.16	$40.16	84,697
2021-06-03	$40.54	$40.62	$39.88	$40.15	$40.15	87,838
2021-06-02	$40.85	$41.24	$40.39	$40.77	$40.77	101,169
2021-06-01	$41.44	$41.74	$40.68	$41.01	$41.01	104,350
2021-05-28	$41.23	$41.82	$40.65	$40.99	$40.99	78,585
2021-05-27	$41.25	$41.70	$40.40	$41.05	$41.05	93,621
2021-05-26	$40.45	$41.40	$40.45	$41.03	$41.03	74,686
2021-05-25	$41.00	$41.43	$40.28	$40.29	$40.29	136,693
2021-05-24	$40.69	$41.44	$40.35	$40.87	$40.87	105,689
2021-05-21	$40.22	$40.75	$39.58	$40.48	$40.48	190,567
2021-05-20	$39.14	$40.24	$38.78	$39.71	$39.71	270,446
2021-05-19	$38.60	$39.37	$38.17	$38.95	$38.95	255,445
2021-05-18	$39.53	$40.77	$38.84	$39.36	$39.36	257,648
2021-05-17	$40.73	$41.53	$38.99	$39.54	$39.54	249,919
2021-05-14	$40.14	$41.34	$39.81	$41.10	$41.10	145,972
2021-05-13	$41.16	$41.58	$38.88	$39.67	$39.67	246,865
2021-05-12	$41.08	$41.90	$39.81	$40.65	$40.65	285,821
2021-05-11	$40.80	$42.58	$40.37	$41.89	$41.89	287,459
2021-05-10	$43.81	$43.96	$41.39	$41.86	$41.86	370,927
2021-05-07	$41.53	$44.33	$41.11	$44.20	$44.20	506,418
2021-05-06	$47.50	$47.50	$39.50	$40.93	$40.93	1,335,915
2021-05-05	$47.55	$47.87	$46.26	$46.61	$46.61	182,722
2021-05-04	$48.61	$48.61	$47.01	$47.51	$47.51	154,616
2021-05-03	$50.03	$50.11	$48.52	$49.20	$49.20	221,660
2021-04-30	$50.25	$51.05	$49.46	$49.56	$49.56	144,240
2021-04-29	$51.34	$51.34	$49.81	$50.49	$50.49	99,203
2021-04-28	$50.97	$51.11	$50.30	$50.91	$50.91	81,497
2021-04-27	$51.23	$51.99	$50.11	$50.49	$50.49	123,266
2021-04-26	$50.50	$53.00	$50.31	$51.09	$51.09	525,373
2021-04-23	$49.44	$50.49	$49.19	$50.24	$50.24	212,860
2021-04-22	$47.25	$49.33	$46.91	$49.11	$49.11	160,576
2021-04-21	$48.08	$48.43	$46.95	$47.25	$47.25	140,514
2021-04-20	$49.59	$50.03	$48.27	$48.64	$48.64	206,028
2021-04-19	$50.38	$51.22	$49.57	$49.93	$49.93	247,110
2021-04-16	$49.33	$50.77	$48.73	$50.69	$50.69	293,647
2021-04-15	$48.31	$49.04	$48.12	$48.72	$48.72	96,881
2021-04-14	$48.60	$49.83	$48.17	$48.17	$48.17	90,404
2021-04-13	$47.96	$48.94	$47.65	$48.59	$48.59	127,952
2021-04-12	$46.30	$47.91	$45.35	$47.66	$47.66	301,114
2021-04-09	$47.03	$47.08	$45.45	$46.22	$46.22	376,858
2021-04-08	$46.71	$47.67	$46.31	$47.46	$47.46	168,826
2021-04-07	$46.75	$47.19	$45.86	$46.19	$46.19	207,735
2021-04-06	$47.22	$47.29	$46.31	$47.11	$47.11	225,581
2021-04-05	$48.13	$48.29	$47.19	$47.33	$47.33	174,394
2021-04-01	$48.03	$48.88	$47.37	$47.78	$47.78	154,261
2021-03-31	$46.74	$47.90	$46.74	$47.19	$47.19	212,786
2021-03-30	$45.80	$47.08	$45.00	$46.58	$46.58	155,266
2021-03-29	$48.09	$48.44	$45.84	$46.37	$46.37	232,030
2021-03-26	$46.56	$48.06	$46.45	$47.98	$47.98	220,800
2021-03-25	$46.33	$46.90	$45.36	$46.61	$46.61	245,486
2021-03-24	$48.06	$48.15	$46.50	$46.79	$46.79	179,716
2021-03-23	$48.94	$49.40	$47.78	$47.92	$47.92	87,028
2021-03-22	$48.90	$49.48	$48.21	$48.87	$48.87	133,419
2021-03-19	$47.24	$48.97	$47.14	$48.63	$48.63	307,410
2021-03-18	$48.13	$48.31	$47.22	$47.25	$47.25	149,618
2021-03-17	$47.67	$48.94	$47.14	$48.85	$48.85	153,525
2021-03-16	$48.75	$50.15	$47.72	$48.45	$48.45	228,459
2021-03-15	$48.68	$49.39	$48.12	$48.65	$48.65	132,234
2021-03-12	$48.72	$49.53	$47.91	$48.69	$48.69	264,504
2021-03-11	$47.94	$49.50	$47.50	$49.44	$49.44	403,673
2021-03-10	$48.20	$48.20	$45.49	$46.68	$46.68	271,256
2021-03-09	$45.00	$47.70	$44.94	$47.22	$47.22	184,973
2021-03-08	$44.53	$47.38	$44.42	$44.42	$44.42	166,364
2021-03-05	$47.47	$47.59	$43.36	$46.22	$46.22	378,735
2021-03-04	$47.94	$48.85	$46.53	$46.62	$46.62	340,515
2021-03-03	$49.82	$50.34	$46.44	$48.26	$48.26	260,959
2021-03-02	$50.44	$50.97	$49.73	$50.02	$50.02	192,448
2021-03-01	$50.31	$51.57	$49.12	$50.46	$50.46	424,164
2021-02-26	$47.93	$50.16	$47.10	$49.43	$49.43	324,778
2021-02-25	$49.25	$52.00	$47.41	$47.61	$47.61	505,911
2021-02-24	$47.41	$49.73	$47.07	$49.29	$49.29	233,435
2021-02-23	$48.43	$48.43	$45.88	$47.47	$47.47	376,654
2021-02-22	$51.48	$51.48	$48.53	$48.85	$48.85	233,321
2021-02-19	$50.22	$52.00	$50.20	$51.89	$51.89	295,079
2021-02-18	$49.78	$50.44	$49.31	$50.01	$50.01	212,214
2021-02-17	$48.78	$50.00	$47.66	$49.91	$49.91	213,967
2021-02-16	$50.46	$50.99	$48.36	$49.32	$49.32	239,680
2021-02-12	$50.65	$51.53	$50.26	$50.46	$50.46	196,247
2021-02-11	$50.55	$51.38	$50.16	$50.18	$50.18	201,701
2021-02-10	$50.23	$50.66	$49.13	$50.09	$50.09	240,896
2021-02-09	$49.67	$50.95	$49.25	$49.88	$49.88	277,061
2021-02-08	$51.00	$51.02	$49.01	$49.28	$49.28	321,454
2021-02-05	$50.50	$51.01	$49.88	$51.00	$51.00	183,104
2021-02-04	$49.89	$50.15	$49.36	$50.06	$50.06	143,987
2021-02-03	$49.93	$50.10	$48.66	$49.57	$49.57	123,084
2021-02-02	$50.00	$50.67	$49.47	$49.88	$49.88	236,007
2021-02-01	$48.23	$49.96	$48.18	$49.46	$49.46	209,262
2021-01-29	$49.00	$49.95	$47.64	$47.69	$47.69	172,494
2021-01-28	$48.49	$49.78	$47.99	$49.09	$49.09	228,393
2021-01-27	$48.57	$50.02	$47.50	$47.98	$47.98	252,687
2021-01-26	$48.87	$49.78	$48.25	$49.10	$49.10	281,925
2021-01-25	$50.24	$50.50	$48.20	$48.52	$48.52	355,504
2021-01-22	$48.16	$50.00	$48.01	$49.86	$49.86	330,480
2021-01-21	$49.63	$50.00	$48.04	$48.81	$48.81	357,721
2021-01-20	$47.91	$49.67	$47.71	$48.81	$48.81	349,323
2021-01-19	$46.20	$47.47	$46.02	$47.12	$47.12	351,627
2021-01-15	$46.50	$47.13	$45.04	$45.56	$45.56	401,399
2021-01-14	$47.00	$47.86	$46.11	$46.30	$46.30	193,027
2021-01-13	$47.52	$47.81	$46.33	$46.62	$46.62	170,487
2021-01-12	$46.35	$47.65	$45.78	$47.33	$47.33	139,067
2021-01-11	$47.17	$47.65	$45.58	$46.04	$46.04	174,886
2021-01-08	$47.99	$49.13	$47.07	$47.51	$47.51	257,946
2021-01-07	$46.54	$48.74	$46.54	$47.58	$47.58	302,470
2021-01-06	$45.08	$46.72	$44.93	$45.86	$45.86	232,861
2021-01-05	$45.77	$46.36	$45.11	$45.80	$45.80	158,440
2021-01-04	$46.44	$46.87	$44.50	$45.83	$45.83	212,526
2020-12-31	$47.62	$47.62	$45.69	$45.89	$45.89	193,661
2020-12-30	$46.81	$47.48	$45.77	$46.72	$46.72	190,081
2020-12-29	$44.93	$47.45	$44.83	$46.35	$46.35	294,942
2020-12-28	$47.60	$47.67	$44.42	$44.59	$44.59	288,516
2020-12-24	$47.31	$47.66	$46.49	$46.63	$46.63	64,792
2020-12-23	$47.66	$47.72	$46.82	$47.00	$47.00	318,624
2020-12-22	$46.80	$48.50	$46.20	$47.34	$47.34	328,896
2020-12-21	$44.71	$46.60	$44.32	$46.36	$46.36	253,391
2020-12-18	$47.11	$47.11	$44.90	$45.04	$45.04	555,882
2020-12-17	$46.00	$47.01	$45.97	$46.62	$46.62	285,752
2020-12-16	$45.37	$46.55	$45.29	$45.92	$45.92	176,995
2020-12-15	$45.70	$45.96	$44.50	$45.13	$45.13	195,410
2020-12-14	$43.75	$45.85	$43.60	$45.64	$45.64	350,389
2020-12-11	$42.67	$43.95	$42.67	$43.55	$43.55	233,679
2020-12-10	$42.40	$43.78	$42.40	$43.08	$43.08	222,630
2020-12-09	$43.50	$44.12	$42.68	$42.83	$42.83	267,667
2020-12-08	$42.67	$43.97	$42.65	$43.23	$43.23	188,361
2020-12-07	$44.14	$44.90	$42.38	$42.90	$42.90	210,005
2020-12-04	$42.99	$44.46	$42.52	$43.83	$43.83	289,883
2020-12-03	$42.72	$45.24	$42.71	$43.04	$43.04	347,081
2020-12-02	$46.37	$46.37	$41.98	$42.34	$42.34	453,885
2020-12-01	$46.00	$47.09	$45.39	$46.39	$46.39	294,171
2020-11-30	$45.76	$46.13	$44.47	$45.75	$45.75	245,293
2020-11-27	$45.15	$45.90	$44.87	$45.52	$45.52	94,541
2020-11-25	$43.86	$45.42	$43.45	$44.96	$44.96	266,275
2020-11-24	$44.29	$44.36	$42.96	$43.86	$43.86	239,874
2020-11-23	$44.00	$44.27	$43.12	$44.03	$44.03	284,390
2020-11-20	$43.75	$44.65	$43.26	$43.60	$43.60	181,796
2020-11-19	$42.33	$44.40	$42.00	$44.29	$44.29	270,090
2020-11-18	$42.96	$43.43	$42.49	$42.51	$42.51	215,744
2020-11-17	$42.49	$42.88	$41.88	$42.80	$42.80	157,339
2020-11-16	$42.95	$43.26	$41.99	$42.46	$42.46	174,896
2020-11-13	$42.21	$43.98	$42.13	$43.07	$43.07	162,361
2020-11-12	$42.92	$43.66	$41.97	$42.31	$42.31	211,107
2020-11-11	$41.45	$43.89	$41.02	$42.89	$42.89	303,462
2020-11-10	$43.09	$43.62	$40.50	$40.89	$40.89	394,885
2020-11-09	$47.90	$48.58	$42.80	$43.46	$43.46	470,323
2020-11-06	$49.60	$49.71	$44.80	$46.68	$46.68	675,199
2020-11-05	$48.39	$51.48	$48.39	$49.60	$49.60	575,185
2020-11-04	$45.59	$47.63	$44.68	$47.49	$47.49	255,912
2020-11-03	$43.65	$46.20	$43.50	$45.79	$45.79	342,819
2020-11-02	$41.91	$42.87	$41.58	$42.70	$42.70	248,662
2020-10-30	$42.40	$43.10	$40.87	$41.72	$41.72	216,613
2020-10-29	$41.82	$43.10	$41.26	$42.79	$42.79	165,526
2020-10-28	$41.21	$42.42	$40.37	$41.82	$41.82	264,293
2020-10-27	$42.00	$43.11	$41.98	$42.24	$42.24	186,471
2020-10-26	$43.63	$43.66	$41.58	$41.91	$41.91	175,570
2020-10-23	$44.05	$44.33	$43.49	$44.14	$44.14	103,740
2020-10-22	$43.58	$43.82	$42.47	$43.60	$43.60	151,314
2020-10-21	$43.88	$44.24	$43.15	$43.58	$43.58	98,276
2020-10-20	$44.84	$45.44	$43.52	$43.97	$43.97	144,410
2020-10-19	$45.00	$45.99	$44.66	$44.82	$44.82	272,526
2020-10-16	$44.55	$45.00	$44.13	$44.66	$44.66	150,968
2020-10-15	$42.97	$44.50	$42.82	$44.41	$44.41	179,893
2020-10-14	$44.84	$44.85	$43.88	$43.97	$43.97	202,346
2020-10-13	$44.14	$44.86	$43.60	$44.61	$44.61	174,740
2020-10-12	$43.92	$44.20	$42.81	$44.04	$44.04	193,522
2020-10-09	$43.77	$44.00	$43.04	$43.40	$43.40	258,583
2020-10-08	$43.36	$43.61	$42.55	$43.33	$43.33	150,994
2020-10-07	$41.31	$43.10	$41.03	$42.62	$42.62	285,246
2020-10-06	$41.52	$42.20	$40.83	$41.06	$41.06	176,198
2020-10-05	$40.24	$41.63	$39.93	$41.44	$41.44	237,285
2020-10-02	$38.21	$40.24	$38.21	$39.85	$39.85	232,775
2020-10-01	$37.96	$39.31	$37.82	$39.26	$39.26	277,794
2020-09-30	$37.59	$38.59	$37.24	$37.70	$37.70	321,724
2020-09-29	$38.45	$38.56	$37.51	$37.57	$37.57	132,348
2020-09-28	$38.03	$38.59	$37.80	$38.35	$38.35	148,532
2020-09-25	$36.43	$37.78	$36.32	$37.61	$37.61	224,693
2020-09-24	$37.99	$38.08	$36.61	$36.68	$36.68	315,437
2020-09-23	$37.80	$38.70	$37.45	$38.10	$38.10	445,015
2020-09-22	$37.06	$37.85	$35.96	$37.83	$37.83	180,561
2020-09-21	$36.11	$36.74	$35.45	$36.57	$36.57	223,249
2020-09-18	$36.52	$38.62	$36.17	$37.19	$37.19	780,381
2020-09-17	$35.83	$36.61	$35.41	$36.14	$36.14	194,737
2020-09-16	$36.21	$37.88	$36.15	$36.72	$36.72	226,925
2020-09-15	$35.97	$36.64	$35.14	$36.01	$36.01	136,681
2020-09-14	$35.27	$36.81	$35.03	$35.71	$35.71	223,498
2020-09-11	$35.84	$36.57	$34.57	$34.90	$34.90	193,911
2020-09-10	$35.70	$37.06	$35.53	$35.58	$35.58	222,643
2020-09-09	$35.00	$35.96	$34.54	$35.32	$35.32	363,952
2020-09-08	$35.52	$36.00	$34.41	$34.43	$34.43	217,184
2020-09-04	$37.49	$37.49	$33.80	$35.68	$35.68	444,916
2020-09-03	$39.67	$39.74	$37.03	$37.57	$37.57	326,539
2020-09-02	$41.61	$41.88	$39.82	$40.21	$40.21	290,477
2020-09-01	$39.20	$41.41	$39.02	$41.08	$41.08	312,185
2020-08-31	$39.88	$40.30	$39.22	$39.22	$39.22	325,260
2020-08-28	$39.31	$40.39	$39.17	$39.83	$39.83	320,784
2020-08-27	$38.11	$39.03	$37.71	$38.76	$38.76	308,630
2020-08-26	$36.36	$38.39	$36.36	$38.31	$38.31	451,265
2020-08-25	$34.47	$36.30	$34.11	$36.01	$36.01	584,241
2020-08-24	$34.50	$34.51	$33.28	$34.48	$34.48	545,259
2020-08-21	$33.80	$34.26	$33.40	$33.63	$33.63	427,666
2020-08-20	$33.89	$34.44	$33.40	$33.84	$33.84	713,608
2020-08-19	$33.98	$34.50	$33.54	$34.00	$34.00	611,752
2020-08-18	$34.00	$34.38	$33.45	$33.87	$33.87	720,836
2020-08-17	$33.51	$34.07	$33.09	$33.57	$33.57	349,609
2020-08-14	$33.55	$33.55	$32.45	$33.10	$33.10	572,220
2020-08-13	$34.00	$34.28	$33.00	$33.48	$33.48	803,052
2020-08-12	$33.98	$34.50	$33.96	$34.00	$34.00	1,896,932
2020-08-11	$37.81	$38.20	$33.00	$34.67	$34.67	1,257,751
2020-08-10	$40.74	$41.26	$39.32	$39.85	$39.85	336,548
2020-08-07	$42.25	$45.00	$40.45	$40.74	$40.74	501,227
2020-08-06	$39.70	$40.71	$39.43	$40.46	$40.46	272,549
2020-08-05	$39.63	$39.83	$38.94	$39.70	$39.70	186,581
2020-08-04	$38.08	$39.21	$38.00	$39.18	$39.18	329,151
2020-08-03	$34.81	$38.52	$34.61	$38.32	$38.32	250,197
2020-07-31	$33.94	$34.75	$32.79	$34.42	$34.42	185,077
2020-07-30	$34.14	$34.29	$32.94	$33.74	$33.74	96,476
2020-07-29	$34.28	$35.11	$34.09	$34.66	$34.66	219,513
2020-07-28	$34.46	$35.03	$34.19	$34.27	$34.27	68,655
2020-07-27	$34.17	$34.92	$34.02	$34.70	$34.70	69,747
2020-07-24	$34.57	$35.15	$33.91	$34.14	$34.14	104,350
2020-07-23	$34.33	$35.97	$34.19	$34.61	$34.61	99,831
2020-07-22	$35.21	$35.71	$34.46	$34.54	$34.54	115,683
2020-07-21	$35.76	$35.83	$34.99	$35.21	$35.21	155,589
2020-07-20	$33.93	$35.49	$33.93	$35.42	$35.42	164,833
2020-07-17	$33.10	$34.14	$32.95	$33.90	$33.90	113,500
2020-07-16	$31.98	$33.62	$31.79	$33.11	$33.11	180,600
2020-07-15	$31.67	$32.61	$31.22	$32.36	$32.36	286,600
2020-07-14	$33.00	$34.32	$30.40	$31.45	$31.45	503,200
2020-07-13	$35.07	$35.49	$33.03	$33.14	$33.14	269,200
2020-07-10	$35.60	$35.60	$34.24	$34.82	$34.82	150,400
2020-07-09	$36.50	$37.02	$35.20	$35.67	$35.67	225,200
2020-07-08	$37.22	$37.22	$35.85	$36.43	$36.43	149,100
2020-07-07	$36.33	$36.97	$35.74	$35.77	$35.77	110,000
2020-07-06	$36.56	$37.29	$36.44	$36.68	$36.68	159,200
2020-07-02	$36.33	$36.50	$35.75	$36.00	$36.00	190,600
2020-07-01	$34.83	$36.00	$34.51	$35.71	$35.71	125,500
2020-06-30	$33.05	$34.89	$32.74	$34.76	$34.76	204,400
2020-06-29	$32.81	$33.32	$31.95	$33.19	$33.19	195,100
2020-06-26	$33.53	$33.69	$31.80	$32.67	$32.67	224,320
2020-06-25	$33.26	$33.60	$31.82	$33.56	$33.56	249,045
2020-06-24	$34.70	$35.18	$33.01	$33.40	$33.40	193,919
2020-06-23	$35.80	$35.95	$34.95	$34.98	$34.98	105,771
2020-06-22	$34.87	$35.49	$34.78	$35.35	$35.35	164,429
2020-06-19	$35.06	$35.63	$34.69	$35.26	$35.26	238,294
2020-06-18	$33.36	$34.58	$33.36	$34.57	$34.57	145,779
2020-06-17	$34.14	$34.76	$33.45	$33.63	$33.63	162,361
2020-06-16	$33.46	$34.49	$33.12	$34.08	$34.08	191,315
2020-06-15	$31.19	$32.49	$30.58	$32.31	$32.31	178,335
2020-06-12	$32.82	$33.15	$31.36	$31.92	$31.92	170,853
2020-06-11	$33.95	$33.95	$31.49	$31.63	$31.63	307,451
2020-06-10	$36.13	$36.47	$34.93	$35.40	$35.40	145,090
2020-06-09	$36.90	$37.55	$35.75	$36.18	$36.18	163,628
2020-06-08	$36.08	$37.44	$35.70	$37.36	$37.36	169,147
2020-06-05	$35.61	$37.12	$35.08	$35.79	$35.79	156,659
2020-06-04	$35.73	$36.46	$34.74	$34.92	$34.92	277,407
2020-06-03	$35.70	$36.84	$35.23	$36.04	$36.04	146,398
2020-06-02	$34.63	$35.45	$34.01	$35.31	$35.31	173,699
2020-06-01	$34.83	$35.38	$34.25	$34.82	$34.82	264,888
2020-05-29	$33.87	$34.64	$33.68	$34.55	$34.55	161,831
2020-05-28	$33.93	$35.48	$33.85	$34.22	$34.22	240,098
2020-05-27	$33.17	$34.33	$31.94	$33.68	$33.68	362,188
2020-05-26	$32.92	$34.25	$32.29	$32.77	$32.77	406,523
2020-05-22	$30.57	$32.18	$30.57	$31.94	$31.94	203,251
2020-05-21	$30.63	$31.01	$30.08	$30.43	$30.43	142,756
2020-05-20	$30.88	$31.17	$29.85	$30.09	$30.09	138,348
2020-05-19	$29.36	$31.05	$29.36	$30.28	$30.28	139,505
2020-05-18	$29.40	$30.22	$29.11	$29.54	$29.54	270,989
2020-05-15	$27.10	$28.77	$27.07	$28.40	$28.40	168,457
2020-05-14	$27.07	$27.45	$26.56	$27.38	$27.38	186,836
2020-05-13	$29.18	$29.74	$27.05	$27.70	$27.70	413,971
2020-05-12	$30.91	$31.02	$29.48	$29.48	$29.48	302,637
2020-05-11	$30.93	$31.31	$30.48	$30.92	$30.92	389,424
2020-05-08	$32.34	$32.34	$30.03	$31.53	$31.53	407,528
2020-05-07	$30.55	$32.31	$30.20	$32.00	$32.00	384,433
2020-05-06	$29.87	$30.13	$29.28	$29.81	$29.81	194,379
2020-05-05	$30.27	$30.27	$29.02	$29.44	$29.44	231,709
2020-05-04	$28.37	$29.86	$28.00	$29.69	$29.69	175,528
2020-05-01	$30.78	$31.41	$28.44	$28.68	$28.68	210,003
2020-04-30	$30.56	$31.75	$30.01	$31.63	$31.63	238,308
2020-04-29	$30.90	$31.37	$30.31	$30.57	$30.57	305,951
2020-04-28	$30.22	$30.48	$29.30	$29.77	$29.77	195,705
2020-04-27	$28.00	$29.50	$28.00	$29.37	$29.37	174,394
2020-04-24	$27.99	$28.12	$27.16	$27.68	$27.68	189,275
2020-04-23	$29.08	$29.42	$27.66	$27.88	$27.88	220,852
2020-04-22	$28.49	$29.94	$28.16	$29.09	$29.09	192,099
2020-04-21	$29.03	$29.94	$27.55	$27.78	$27.78	165,331
2020-04-20	$31.74	$32.23	$29.47	$29.77	$29.77	274,756
2020-04-17	$29.19	$31.20	$28.80	$30.52	$30.52	358,921
2020-04-16	$27.60	$28.18	$26.94	$28.14	$28.14	408,406
2020-04-15	$28.05	$28.47	$27.32	$27.44	$27.44	319,931
2020-04-14	$29.00	$29.14	$28.07	$28.50	$28.50	204,202
2020-04-13	$28.44	$29.60	$27.74	$28.14	$28.14	187,245
2020-04-09	$28.04	$29.73	$27.86	$28.61	$28.61	220,349
2020-04-08	$28.00	$28.86	$27.25	$27.61	$27.61	381,814
2020-04-07	$28.06	$28.63	$27.25	$27.53	$27.53	344,592
2020-04-06	$26.26	$27.24	$26.05	$27.19	$27.19	289,574
2020-04-03	$26.27	$26.61	$24.41	$25.32	$25.32	307,967
2020-04-02	$24.40	$26.40	$24.04	$26.30	$26.30	344,118
2020-04-01	$25.67	$26.05	$24.46	$24.65	$24.65	574,884
2020-03-31	$25.55	$27.03	$24.96	$26.82	$26.82	480,125
2020-03-30	$24.94	$25.94	$24.50	$25.50	$25.50	303,874
2020-03-27	$25.68	$26.28	$24.50	$24.64	$24.64	314,613
2020-03-26	$25.75	$27.78	$25.75	$26.35	$26.35	319,241
2020-03-25	$24.54	$27.24	$24.01	$25.50	$25.50	458,969
2020-03-24	$24.14	$25.15	$23.69	$24.55	$24.55	309,599
2020-03-23	$23.60	$24.18	$20.75	$22.77	$22.77	485,525
2020-03-20	$24.80	$26.03	$22.95	$23.95	$23.95	507,344
2020-03-19	$22.23	$25.05	$21.70	$24.50	$24.50	518,079
2020-03-18	$22.38	$23.98	$20.75	$22.38	$22.38	754,546
2020-03-17	$22.98	$24.75	$21.67	$24.09	$24.09	673,109
2020-03-16	$23.38	$24.20	$22.03	$22.61	$22.61	676,998
2020-03-13	$26.77	$27.68	$24.08	$25.64	$25.64	433,607
2020-03-12	$25.02	$26.41	$22.25	$25.57	$25.57	528,871
2020-03-11	$29.14	$29.54	$26.93	$27.70	$27.70	274,068
2020-03-10	$30.27	$31.21	$28.63	$30.05	$30.05	271,375
2020-03-09	$30.30	$30.85	$28.09	$29.32	$29.32	362,730
2020-03-06	$32.49	$33.46	$30.80	$32.73	$32.73	644,629
2020-03-05	$34.99	$35.96	$33.08	$33.82	$33.82	369,040
2020-03-04	$37.19	$37.37	$35.04	$36.17	$36.17	256,266
2020-03-03	$38.85	$39.41	$36.19	$36.70	$36.70	239,004
2020-03-02	$39.00	$39.05	$37.26	$38.75	$38.75	312,174
2020-02-28	$37.00	$39.94	$36.31	$38.91	$38.91	388,669
2020-02-27	$41.54	$43.26	$37.25	$38.55	$38.55	449,368
2020-02-26	$40.17	$41.79	$39.17	$39.19	$39.19	309,876
2020-02-25	$41.61	$42.02	$39.41	$40.19	$40.19	211,231
2020-02-24	$40.64	$42.87	$40.21	$41.48	$41.48	173,879
2020-02-21	$42.57	$42.57	$41.55	$42.42	$42.42	108,115
2020-02-20	$43.76	$43.80	$41.94	$42.75	$42.75	124,845
2020-02-19	$43.89	$44.36	$42.63	$43.71	$43.71	155,434
2020-02-18	$44.53	$44.98	$43.53	$43.67	$43.67	158,844
2020-02-14	$44.08	$44.79	$44.05	$44.60	$44.60	145,530
2020-02-13	$43.00	$44.47	$43.00	$44.25	$44.25	178,012
2020-02-12	$43.03	$43.58	$41.76	$43.43	$43.43	156,188
2020-02-11	$44.19	$44.42	$42.70	$42.83	$42.83	237,761
2020-02-10	$40.06	$44.10	$40.06	$43.99	$43.99	409,510
2020-02-07	$39.14	$40.77	$38.98	$40.59	$40.59	224,123
2020-02-06	$38.81	$39.75	$38.63	$39.01	$39.01	194,350
2020-02-05	$41.16	$41.16	$38.33	$38.64	$38.64	406,675
2020-02-04	$39.89	$40.84	$39.57	$40.73	$40.73	148,355
2020-02-03	$39.19	$40.00	$39.19	$39.70	$39.70	166,395
2020-01-31	$40.25	$40.25	$38.75	$39.04	$39.04	149,220
2020-01-30	$39.50	$40.25	$39.40	$40.25	$40.25	133,671
2020-01-29	$39.94	$40.25	$39.15	$39.78	$39.78	93,013
2020-01-28	$38.84	$39.99	$38.83	$39.72	$39.72	124,932
2020-01-27	$39.15	$39.38	$38.52	$38.77	$38.77	171,518
2020-01-24	$40.75	$41.07	$39.45	$39.80	$39.80	127,452
2020-01-23	$40.99	$41.29	$40.27	$40.52	$40.52	163,026
2020-01-22	$41.27	$42.15	$41.02	$41.03	$41.03	176,487
2020-01-21	$40.76	$41.07	$40.43	$40.90	$40.90	167,262
2020-01-17	$41.57	$41.57	$40.54	$40.67	$40.67	157,897
2020-01-16	$41.42	$41.48	$40.50	$41.27	$41.27	161,970
2020-01-15	$40.98	$41.74	$40.78	$41.01	$41.01	321,929
2020-01-14	$41.89	$41.89	$40.94	$41.13	$41.13	187,149
2020-01-13	$41.59	$42.18	$41.30	$41.86	$41.86	214,692
2020-01-10	$41.32	$41.96	$41.02	$41.61	$41.61	246,697
2020-01-09	$40.04	$41.43	$40.04	$41.36	$41.36	187,498
2020-01-08	$39.25	$40.39	$39.25	$39.90	$39.90	185,438
2020-01-07	$39.29	$39.66	$38.85	$39.23	$39.23	169,850
2020-01-06	$38.61	$39.53	$38.03	$39.35	$39.35	269,542
2020-01-03	$36.27	$39.00	$36.14	$38.78	$38.78	479,033
2020-01-02	$35.62	$36.90	$35.62	$36.89	$36.89	218,042
2019-12-31	$35.87	$36.44	$35.64	$35.71	$35.71	176,823
2019-12-30	$36.32	$36.44	$35.46	$36.21	$36.21	192,753
2019-12-27	$36.65	$36.80	$35.92	$36.27	$36.27	121,416
2019-12-26	$36.94	$37.23	$36.39	$36.51	$36.51	109,080
2019-12-24	$36.87	$37.02	$36.41	$36.77	$36.77	127,709
2019-12-23	$36.33	$37.12	$36.21	$36.73	$36.73	127,474
2019-12-20	$36.30	$36.50	$35.74	$36.14	$36.14	247,807
2019-12-19	$36.18	$36.33	$35.74	$36.04	$36.04	122,907
2019-12-18	$36.28	$36.66	$35.79	$36.07	$36.07	274,747
2019-12-17	$36.19	$36.74	$35.92	$36.28	$36.28	734,375
2019-12-16	$35.90	$36.75	$35.80	$36.22	$36.22	332,986
2019-12-13	$35.42	$36.42	$35.30	$35.78	$35.78	156,341
2019-12-12	$35.34	$36.08	$34.90	$35.51	$35.51	221,321
2019-12-11	$36.41	$36.51	$34.97	$35.31	$35.31	352,111
2019-12-10	$37.04	$37.24	$36.07	$36.22	$36.22	246,678
2019-12-09	$36.35	$37.42	$36.30	$36.93	$36.93	153,875
2019-12-06	$36.62	$36.86	$36.10	$36.27	$36.27	208,087
2019-12-05	$36.75	$36.89	$36.08	$36.25	$36.25	156,811
2019-12-04	$36.84	$37.33	$35.95	$36.71	$36.71	211,477
2019-12-03	$35.71	$36.75	$35.34	$36.64	$36.64	173,036
2019-12-02	$38.59	$38.59	$36.14	$36.24	$36.24	364,104
2019-11-29	$37.91	$39.05	$37.69	$38.71	$38.71	131,300
2019-11-27	$38.34	$38.88	$37.72	$37.87	$37.87	148,254
2019-11-26	$38.54	$38.81	$37.95	$38.43	$38.43	163,029
2019-11-25	$37.84	$38.68	$37.84	$38.38	$38.38	263,983
2019-11-22	$37.46	$38.02	$37.16	$37.86	$37.86	109,903
2019-11-21	$38.23	$38.31	$37.24	$37.29	$37.29	165,656
2019-11-20	$37.47	$38.67	$37.41	$38.21	$38.21	229,290
2019-11-19	$36.98	$37.90	$36.88	$37.66	$37.66	277,398
2019-11-18	$36.49	$36.70	$36.04	$36.64	$36.64	208,918
2019-11-15	$35.57	$36.56	$35.39	$36.44	$36.44	319,493
2019-11-14	$35.67	$36.00	$35.24	$35.37	$35.37	138,566
2019-11-13	$35.82	$36.38	$35.18	$35.69	$35.69	203,743
2019-11-12	$34.86	$36.12	$34.76	$36.12	$36.12	272,215
2019-11-11	$34.55	$35.51	$34.34	$34.81	$34.81	555,119
2019-11-08	$34.05	$36.16	$32.27	$35.01	$35.01	1,772,027
2019-11-07	$39.17	$40.03	$38.53	$39.38	$39.38	450,036
2019-11-06	$38.53	$39.83	$38.18	$38.77	$38.77	186,772
2019-11-05	$39.00	$39.51	$38.11	$38.12	$38.12	174,286
2019-11-04	$38.72	$39.63	$38.60	$38.80	$38.80	250,849
2019-11-01	$37.39	$38.89	$37.29	$38.44	$38.44	252,828
2019-10-31	$38.63	$38.63	$37.27	$37.48	$37.48	226,582
2019-10-30	$38.15	$38.68	$37.89	$38.43	$38.43	162,103
2019-10-29	$38.63	$38.94	$37.64	$38.04	$38.04	241,349
2019-10-28	$37.88	$38.86	$37.30	$38.72	$38.72	247,288
2019-10-25	$37.50	$38.67	$37.13	$37.61	$37.61	381,912
2019-10-24	$36.83	$37.94	$36.69	$37.52	$37.52	316,994
2019-10-23	$36.97	$37.75	$36.48	$36.67	$36.67	210,853
2019-10-22	$38.89	$39.28	$37.12	$37.15	$37.15	240,167
2019-10-21	$39.78	$39.78	$38.58	$38.82	$38.82	266,174
2019-10-18	$40.15	$40.15	$38.54	$39.39	$39.39	336,969
2019-10-17	$40.14	$40.41	$39.58	$40.22	$40.22	178,179
2019-10-16	$40.85	$40.96	$39.18	$40.01	$40.01	288,012
2019-10-15	$40.15	$40.93	$39.84	$40.85	$40.85	315,982
2019-10-14	$39.11	$40.68	$38.59	$39.99	$39.99	527,297
2019-10-11	$38.45	$39.59	$38.18	$39.09	$39.09	410,449
2019-10-10	$38.55	$38.66	$37.61	$38.09	$38.09	267,501
2019-10-09	$38.66	$39.00	$38.03	$38.61	$38.61	331,343
2019-10-08	$38.86	$39.12	$37.41	$37.82	$37.82	383,941
2019-10-07	$38.36	$39.32	$38.05	$38.94	$38.94	465,050
2019-10-04	$37.45	$37.80	$36.97	$37.66	$37.66	349,855
2019-10-03	$36.95	$37.52	$36.27	$37.21	$37.21	389,459
2019-10-02	$36.86	$37.79	$36.56	$36.96	$36.96	918,584
2019-10-01	$35.81	$38.33	$35.40	$37.06	$37.06	574,141
2019-09-30	$33.58	$34.89	$33.10	$34.86	$34.86	679,745
2019-09-27	$34.95	$34.95	$32.81	$33.68	$33.68	438,652
2019-09-26	$35.11	$35.11	$34.11	$34.79	$34.79	302,305
2019-09-25	$34.83	$35.36	$33.46	$35.07	$35.07	486,248
2019-09-24	$36.39	$36.77	$34.74	$34.94	$34.94	293,069
2019-09-23	$36.53	$36.95	$36.16	$36.41	$36.41	159,820
2019-09-20	$37.18	$37.64	$36.52	$36.79	$36.79	244,898
2019-09-19	$36.77	$37.56	$36.28	$37.13	$37.13	231,704
2019-09-18	$36.02	$36.72	$35.66	$36.64	$36.64	289,334
2019-09-17	$36.02	$36.25	$35.35	$35.94	$35.94	180,394
2019-09-16	$35.20	$36.45	$35.00	$36.02	$36.02	244,315
2019-09-13	$36.93	$37.47	$35.27	$35.52	$35.52	550,400
2019-09-12	$37.64	$37.91	$36.56	$36.99	$36.99	220,859
2019-09-11	$36.31	$37.96	$36.14	$37.33	$37.33	338,120
2019-09-10	$36.10	$36.90	$35.51	$36.54	$36.54	354,872
2019-09-09	$36.29	$36.54	$34.86	$36.44	$36.44	507,645
2019-09-06	$36.47	$36.89	$35.57	$36.27	$36.27	536,995
2019-09-05	$36.97	$38.05	$36.36	$36.42	$36.42	331,400
2019-09-04	$37.09	$37.09	$35.85	$36.37	$36.37	348,927
2019-09-03	$37.77	$38.91	$36.44	$36.64	$36.64	436,382
2019-08-30	$40.05	$40.30	$37.09	$38.00	$38.00	751,535
2019-08-29	$40.49	$40.95	$39.79	$39.88	$39.88	150,147
2019-08-28	$39.16	$40.32	$38.72	$40.00	$40.00	445,150
2019-08-27	$40.75	$40.87	$38.61	$39.47	$39.47	502,402
2019-08-26	$42.24	$42.24	$40.53	$40.67	$40.67	355,656
2019-08-23	$42.83	$43.69	$41.41	$41.64	$41.64	428,559
2019-08-22	$43.17	$43.55	$42.25	$42.94	$42.94	231,385
2019-08-21	$42.96	$43.19	$42.37	$42.73	$42.73	176,212
2019-08-20	$42.37	$42.76	$42.05	$42.33	$42.33	162,939
2019-08-19	$42.65	$42.79	$41.76	$42.59	$42.59	217,134
2019-08-16	$41.51	$42.63	$41.35	$41.82	$41.82	233,277
2019-08-15	$41.38	$42.09	$40.38	$41.34	$41.34	334,349
2019-08-14	$41.73	$42.41	$40.74	$41.26	$41.26	638,257
2019-08-13	$42.45	$43.55	$41.95	$42.65	$42.65	354,974
2019-08-12	$42.01	$42.79	$41.27	$42.59	$42.59	349,742
2019-08-09	$44.20	$44.57	$42.32	$42.54	$42.54	429,975
2019-08-08	$46.20	$47.30	$44.00	$44.39	$44.39	711,100
2019-08-07	$40.85	$43.09	$40.19	$42.80	$42.80	391,575
2019-08-06	$42.44	$43.24	$40.98	$41.09	$41.09	291,121
2019-08-05	$41.71	$42.27	$39.87	$42.12	$42.12	428,264
2019-08-02	$44.34	$44.64	$42.50	$42.87	$42.87	368,446
2019-08-01	$44.03	$46.19	$43.22	$44.82	$44.82	384,407
2019-07-31	$43.49	$44.45	$42.87	$43.99	$43.99	349,641
2019-07-30	$42.58	$43.69	$41.84	$43.54	$43.54	337,766
2019-07-29	$47.81	$48.57	$42.38	$43.00	$43.00	756,463
2019-07-26	$46.30	$47.86	$46.30	$47.74	$47.74	232,202
2019-07-25	$45.73	$46.52	$45.01	$46.07	$46.07	172,489
2019-07-24	$45.70	$46.12	$45.09	$45.93	$45.93	273,059
2019-07-23	$47.08	$47.25	$45.34	$45.57	$45.57	245,866
2019-07-22	$46.87	$47.70	$46.50	$46.68	$46.68	203,463
2019-07-19	$46.41	$47.90	$46.16	$46.67	$46.67	301,054
2019-07-18	$46.63	$46.85	$45.60	$46.05	$46.05	229,201
2019-07-17	$46.65	$47.33	$46.37	$46.77	$46.77	233,495
2019-07-16	$47.10	$47.39	$46.44	$47.06	$47.06	267,489
2019-07-15	$45.94	$46.75	$45.25	$46.71	$46.71	226,275
2019-07-12	$47.22	$47.33	$45.44	$45.93	$45.93	362,779
2019-07-11	$47.51	$47.98	$46.71	$47.00	$47.00	170,608
2019-07-10	$48.16	$48.67	$46.75	$47.50	$47.50	302,236
2019-07-09	$46.99	$47.80	$46.72	$47.74	$47.74	233,180
2019-07-08	$46.61	$47.49	$46.35	$47.10	$47.10	301,356
2019-07-05	$46.36	$46.46	$45.19	$46.32	$46.32	261,397
2019-07-03	$46.21	$46.93	$45.81	$46.74	$46.74	135,683
2019-07-02	$46.50	$46.91	$45.90	$46.04	$46.04	233,430
2019-07-01	$45.87	$47.04	$45.87	$46.72	$46.72	413,662
2019-06-28	$44.18	$45.76	$44.04	$45.53	$45.53	1,565,584
2019-06-27	$44.39	$44.86	$43.58	$43.85	$43.85	362,421
2019-06-26	$44.75	$45.43	$43.19	$44.37	$44.37	675,367
2019-06-25	$47.06	$47.54	$43.41	$44.18	$44.18	786,360
2019-06-24	$48.01	$48.79	$46.52	$46.87	$46.87	481,029
2019-06-21	$50.77	$50.95	$46.93	$47.79	$47.79	630,157
2019-06-20	$52.47	$53.30	$50.67	$51.22	$51.22	559,003
2019-06-19	$50.54	$51.28	$49.75	$51.23	$51.23	358,286
2019-06-18	$50.16	$51.21	$50.00	$50.50	$50.50	465,268
2019-06-17	$48.68	$49.83	$48.50	$49.69	$49.69	516,341
2019-06-14	$47.85	$48.89	$46.51	$48.19	$48.19	355,555
2019-06-13	$48.00	$48.91	$47.07	$48.24	$48.24	384,948
2019-06-12	$49.33	$49.69	$45.83	$47.95	$47.95	977,968
2019-06-11	$53.07	$54.58	$49.20	$49.54	$49.54	981,486
2019-06-10	$53.83	$54.87	$50.74	$52.77	$52.77	1,471,086
2019-06-07	$47.58	$49.11	$47.58	$48.86	$48.86	514,044
2019-06-06	$47.61	$47.61	$46.60	$47.39	$47.39	243,759
2019-06-05	$46.79	$47.86	$46.09	$47.28	$47.28	346,262
2019-06-04	$45.48	$46.31	$44.51	$46.17	$46.17	405,069
2019-06-03	$46.75	$47.30	$44.65	$44.95	$44.95	402,716
2019-05-31	$48.05	$48.49	$46.23	$46.79	$46.79	394,613
2019-05-30	$47.84	$48.65	$47.46	$48.10	$48.10	396,331
2019-05-29	$49.27	$49.54	$46.85	$47.55	$47.55	413,173
2019-05-28	$47.88	$50.02	$47.25	$49.44	$49.44	515,117
2019-05-24	$47.40	$48.09	$47.04	$47.54	$47.54	251,933
2019-05-23	$47.00	$47.14	$46.11	$46.99	$46.99	307,020
2019-05-22	$47.24	$47.59	$46.90	$47.46	$47.46	392,040
2019-05-21	$46.96	$47.64	$46.87	$47.24	$47.24	217,889
2019-05-20	$48.55	$48.55	$45.85	$46.42	$46.42	716,417
2019-05-17	$49.34	$50.64	$48.60	$48.97	$48.97	887,091
2019-05-16	$47.31	$50.44	$47.31	$49.46	$49.46	919,887
2019-05-15	$46.24	$48.38	$46.12	$47.31	$47.31	365,504
2019-05-14	$45.12	$47.06	$44.52	$46.72	$46.72	419,848
2019-05-13	$45.65	$46.29	$44.05	$45.01	$45.01	488,457
2019-05-10	$46.30	$48.19	$45.96	$46.72	$46.72	1,420,392
2019-05-09	$43.25	$46.85	$42.00	$46.49	$46.49	3,356,967
2019-05-08	$44.01	$45.83	$43.90	$44.29	$44.29	592,398
2019-05-07	$45.43	$45.43	$42.59	$44.01	$44.01	1,002,168
2019-05-06	$46.00	$46.99	$45.02	$46.46	$46.46	351,224
2019-05-03	$44.49	$47.27	$44.48	$46.58	$46.58	686,554
2019-05-02	$46.02	$46.97	$44.49	$46.08	$46.08	323,849
2019-05-01	$46.88	$47.01	$45.61	$45.95	$45.95	261,040
2019-04-30	$46.84	$47.75	$45.75	$46.49	$46.49	295,400
2019-04-29	$46.16	$46.97	$45.48	$46.58	$46.58	359,575
2019-04-26	$45.79	$46.73	$45.11	$45.58	$45.58	333,867
2019-04-25	$43.96	$45.88	$43.01	$45.70	$45.70	321,271
2019-04-24	$45.91	$46.55	$43.83	$43.96	$43.96	355,348
2019-04-23	$44.96	$47.37	$44.95	$45.60	$45.60	702,239
2019-04-22	$40.29	$43.69	$40.12	$43.56	$43.56	404,177
2019-04-18	$40.57	$40.57	$38.79	$40.03	$40.03	243,042
2019-04-17	$42.10	$42.10	$40.52	$40.68	$40.68	113,488
2019-04-16	$41.96	$42.68	$41.38	$41.81	$41.81	133,701
2019-04-15	$41.64	$41.92	$39.04	$41.81	$41.81	238,285
2019-04-12	$42.15	$42.15	$41.36	$41.49	$41.49	113,447
2019-04-11	$42.22	$42.22	$41.18	$41.86	$41.86	112,874
2019-04-10	$41.79	$43.35	$41.78	$41.97	$41.97	160,970
2019-04-09	$40.57	$42.55	$40.16	$41.78	$41.78	190,287
2019-04-08	$40.86	$41.31	$40.23	$41.08	$41.08	128,251
2019-04-05	$40.69	$41.00	$40.16	$40.85	$40.85	99,331
2019-04-04	$41.88	$41.88	$39.46	$40.49	$40.49	238,349
2019-04-03	$41.61	$42.64	$41.52	$41.88	$41.88	211,650
2019-04-02	$41.51	$41.56	$40.74	$41.47	$41.47	207,686
2019-04-01	$42.78	$42.78	$40.35	$41.73	$41.73	285,792
2019-03-29	$42.23	$42.74	$41.67	$42.36	$42.36	256,642
2019-03-28	$41.43	$42.54	$41.37	$41.81	$41.81	143,003
2019-03-27	$43.50	$43.50	$40.69	$41.38	$41.38	317,480
2019-03-26	$41.59	$43.73	$41.47	$43.55	$43.55	457,509
2019-03-25	$40.55	$41.60	$40.00	$41.16	$41.16	220,144
2019-03-22	$41.67	$42.18	$40.44	$40.62	$40.62	265,853
2019-03-21	$41.02	$42.36	$40.81	$41.92	$41.92	295,697
2019-03-20	$41.11	$41.97	$40.59	$41.09	$41.09	269,881
2019-03-19	$42.07	$42.07	$40.71	$41.29	$41.29	201,025
2019-03-18	$41.61	$42.69	$41.39	$41.86	$41.86	219,218
2019-03-15	$40.95	$41.84	$40.78	$41.43	$41.43	254,450
2019-03-14	$40.08	$41.25	$39.50	$40.94	$40.94	324,435
2019-03-13	$40.80	$40.91	$39.59	$40.10	$40.10	299,593
2019-03-12	$39.79	$42.29	$39.44	$40.54	$40.54	463,915
2019-03-11	$40.38	$42.04	$38.88	$40.72	$40.72	749,455
2019-03-08	$37.69	$40.02	$37.00	$39.91	$39.91	1,991,822
2019-03-07	$32.72	$34.05	$32.51	$33.79	$33.79	319,222
2019-03-06	$33.08	$33.17	$32.15	$32.72	$32.72	169,336
2019-03-05	$34.10	$34.23	$32.96	$33.08	$33.08	143,536
2019-03-04	$35.53	$35.53	$33.70	$34.35	$34.35	217,482
2019-03-01	$35.35	$35.49	$34.83	$35.28	$35.28	110,763
2019-02-28	$35.23	$35.37	$34.80	$35.10	$35.10	157,679
2019-02-27	$34.68	$35.60	$34.28	$35.29	$35.29	137,202
2019-02-26	$34.95	$35.19	$34.75	$34.75	$34.75	56,568
2019-02-25	$35.18	$35.36	$34.70	$35.15	$35.15	166,905
2019-02-22	$34.83	$35.34	$34.68	$34.92	$34.92	113,339
2019-02-21	$34.89	$34.89	$34.43	$34.82	$34.82	54,249
2019-02-20	$34.48	$35.05	$34.10	$34.90	$34.90	175,499
2019-02-19	$34.00	$34.42	$33.71	$34.32	$34.32	86,572
2019-02-15	$34.24	$34.42	$32.51	$33.90	$33.90	290,465
2019-02-14	$33.36	$34.20	$33.21	$33.96	$33.96	201,573
2019-02-13	$33.14	$33.94	$32.39	$33.32	$33.32	195,105
2019-02-12	$32.00	$33.03	$31.98	$32.94	$32.94	172,096
2019-02-11	$31.73	$31.84	$31.25	$31.83	$31.83	54,189
2019-02-08	$31.28	$31.79	$31.27	$31.45	$31.45	50,108
2019-02-07	$31.14	$31.77	$30.61	$31.61	$31.61	99,433
2019-02-06	$31.89	$32.07	$31.01	$31.42	$31.42	90,785
2019-02-05	$32.13	$32.66	$31.81	$31.88	$31.88	176,895
2019-02-04	$31.65	$32.25	$31.50	$32.00	$32.00	164,784
2019-02-01	$31.23	$32.00	$30.91	$31.65	$31.65	120,389
2019-01-31	$30.10	$31.79	$29.76	$31.24	$31.24	163,354
2019-01-30	$29.47	$30.41	$29.16	$30.17	$30.17	155,474
2019-01-29	$29.81	$29.87	$29.15	$29.20	$29.20	102,441
2019-01-28	$30.59	$30.59	$29.74	$29.80	$29.80	142,314
2019-01-25	$30.15	$30.98	$30.15	$30.90	$30.90	239,901
2019-01-24	$29.77	$30.14	$29.69	$30.14	$30.14	242,211
2019-01-23	$29.88	$30.15	$29.48	$29.80	$29.80	99,259
2019-01-22	$30.07	$30.22	$29.29	$29.75	$29.75	287,506
2019-01-18	$29.87	$30.59	$29.71	$30.43	$30.43	209,296
2019-01-17	$28.39	$29.84	$28.10	$29.78	$29.78	214,656
2019-01-16	$28.30	$28.57	$27.97	$28.54	$28.54	116,699
2019-01-15	$27.22	$28.42	$27.22	$28.30	$28.30	84,104
2019-01-14	$27.81	$28.07	$27.19	$27.21	$27.21	65,496
2019-01-11	$28.13	$28.72	$27.63	$28.15	$28.15	186,788
2019-01-10	$28.15	$28.38	$27.82	$28.34	$28.34	164,240
2019-01-09	$28.83	$28.86	$28.23	$28.42	$28.42	193,200
2019-01-08	$28.74	$28.84	$28.03	$28.75	$28.75	228,289
2019-01-07	$27.71	$28.49	$27.67	$28.35	$28.35	259,869
2019-01-04	$27.10	$28.19	$26.75	$27.67	$27.67	117,079
2019-01-03	$26.97	$26.97	$26.40	$26.60	$26.60	168,748
2019-01-02	$26.60	$27.41	$26.09	$27.37	$27.37	608,796
2018-12-31	$26.47	$27.49	$26.20	$27.18	$27.18	230,691
2018-12-28	$26.47	$26.65	$25.54	$26.31	$26.31	390,990
2018-12-27	$26.00	$26.43	$25.26	$26.43	$26.43	189,810
2018-12-26	$25.65	$26.73	$25.30	$26.33	$26.33	192,319
2018-12-24	$25.22	$26.11	$25.12	$25.54	$25.54	75,416
2018-12-21	$27.22	$27.22	$25.51	$25.75	$25.75	471,815
2018-12-20	$27.54	$27.54	$25.56	$27.17	$27.17	298,291
2018-12-19	$27.55	$28.83	$27.21	$27.54	$27.54	462,388
2018-12-18	$27.22	$27.82	$26.81	$27.52	$27.52	125,106
2018-12-17	$28.55	$28.56	$26.73	$26.94	$26.94	171,094
2018-12-14	$28.37	$28.81	$27.84	$28.56	$28.56	276,552
2018-12-13	$28.32	$29.68	$27.64	$28.74	$28.74	212,687
2018-12-12	$27.50	$27.94	$27.32	$27.44	$27.44	75,081
2018-12-11	$27.36	$27.90	$26.87	$27.01	$27.01	170,429
2018-12-10	$27.11	$27.59	$26.73	$27.36	$27.36	51,368
2018-12-07	$27.99	$28.12	$26.81	$27.10	$27.10	106,011
2018-12-06	$26.36	$28.08	$26.03	$27.98	$27.98	153,471
2018-12-04	$27.98	$28.30	$26.53	$27.00	$27.00	177,764
2018-12-03	$28.83	$28.87	$27.94	$28.18	$28.18	159,513
2018-11-30	$29.27	$29.68	$27.86	$28.08	$28.08	385,614
2018-11-29	$29.52	$29.64	$28.95	$29.26	$29.26	135,567
2018-11-28	$28.57	$29.70	$28.45	$29.68	$29.68	135,174
2018-11-27	$28.64	$29.00	$28.25	$28.35	$28.35	194,556
2018-11-26	$28.42	$29.18	$27.97	$29.07	$29.07	185,548
2018-11-23	$27.66	$28.25	$27.57	$28.00	$28.00	67,854
2018-11-21	$28.06	$28.45	$27.55	$28.10	$28.10	181,174
2018-11-20	$26.67	$28.49	$26.37	$27.73	$27.73	180,776
2018-11-19	$30.24	$30.86	$27.42	$27.71	$27.71	259,124
2018-11-16	$30.35	$31.11	$30.15	$30.50	$30.50	145,029
2018-11-15	$29.06	$30.79	$29.05	$30.69	$30.69	271,381
2018-11-14	$29.82	$30.00	$29.19	$29.27	$29.27	116,992
2018-11-13	$29.27	$29.94	$28.85	$29.50	$29.50	156,919
2018-11-12	$31.73	$31.73	$28.71	$29.23	$29.23	296,283
2018-11-09	$32.89	$34.75	$31.23	$32.00	$32.00	241,942
2018-11-08	$32.53	$32.80	$31.44	$32.09	$32.09	142,570
2018-11-07	$30.54	$32.65	$30.54	$32.54	$32.54	192,709
2018-11-06	$30.45	$31.25	$30.05	$30.35	$30.35	156,893
2018-11-05	$32.55	$32.62	$29.95	$30.61	$30.61	287,197
2018-11-02	$32.38	$33.60	$32.32	$32.55	$32.55	424,588
2018-11-01	$31.63	$32.39	$31.10	$32.35	$32.35	133,499
2018-10-31	$30.91	$31.66	$30.76	$31.54	$31.54	131,030
2018-10-30	$29.14	$30.36	$28.70	$30.31	$30.31	177,164
2018-10-29	$30.58	$31.52	$28.79	$29.14	$29.14	170,719
2018-10-26	$29.89	$30.71	$29.10	$29.99	$29.99	90,035
2018-10-25	$29.54	$30.89	$29.51	$30.55	$30.55	120,069
2018-10-24	$31.70	$31.78	$29.10	$29.14	$29.14	213,293
2018-10-23	$30.87	$32.00	$30.68	$31.74	$31.74	110,904
2018-10-22	$31.49	$32.39	$31.07	$31.50	$31.50	150,039
2018-10-19	$33.07	$33.28	$31.16	$31.28	$31.28	140,758
2018-10-18	$34.06	$34.15	$32.67	$33.03	$33.03	77,842
2018-10-17	$34.37	$34.37	$33.32	$34.27	$34.27	75,538
2018-10-16	$33.15	$34.57	$32.78	$34.45	$34.45	110,703
2018-10-15	$32.17	$33.31	$31.55	$32.82	$32.82	122,550
2018-10-12	$32.18	$33.01	$31.64	$32.20	$32.20	130,876
2018-10-11	$32.25	$32.84	$31.37	$31.65	$31.65	211,090
2018-10-10	$35.03	$35.27	$32.50	$32.58	$32.58	275,147
2018-10-09	$35.18	$35.84	$34.65	$35.02	$35.02	156,523
2018-10-08	$36.58	$36.58	$34.66	$35.21	$35.21	174,463
2018-10-05	$35.40	$37.00	$35.36	$36.67	$36.67	332,251
2018-10-04	$34.62	$36.10	$34.25	$35.26	$35.26	344,615
2018-10-03	$33.16	$34.88	$33.03	$34.32	$34.32	505,200
2018-10-02	$32.35	$32.35	$30.81	$30.91	$30.91	127,862
2018-10-01	$32.43	$33.10	$32.23	$32.43	$32.43	209,933
2018-09-28	$31.32	$32.32	$31.00	$32.31	$32.31	182,862
2018-09-27	$32.13	$32.31	$31.24	$31.46	$31.46	205,073
2018-09-26	$32.71	$33.09	$32.00	$32.09	$32.09	139,519
2018-09-25	$32.88	$33.32	$32.54	$32.67	$32.67	103,406
2018-09-24	$33.32	$33.39	$32.20	$32.86	$32.86	156,771
2018-09-21	$34.09	$34.19	$33.25	$33.45	$33.45	376,168
2018-09-20	$33.72	$34.11	$33.44	$34.05	$34.05	89,701
2018-09-19	$34.00	$34.00	$33.27	$33.50	$33.50	195,337
2018-09-18	$33.41	$34.43	$33.27	$34.06	$34.06	145,025
2018-09-17	$34.82	$34.84	$33.44	$33.54	$33.54	148,569
2018-09-14	$35.13	$35.59	$34.71	$34.82	$34.82	104,437
2018-09-13	$35.60	$35.83	$35.00	$35.13	$35.13	128,499
2018-09-12	$35.71	$36.02	$34.91	$35.40	$35.40	125,222
2018-09-11	$35.82	$36.75	$35.47	$35.71	$35.71	112,190
2018-09-10	$35.15	$35.96	$34.87	$35.95	$35.95	248,846
2018-09-07	$35.32	$35.73	$34.95	$35.05	$35.05	185,050
2018-09-06	$35.59	$35.79	$35.05	$35.47	$35.47	96,039
2018-09-05	$35.84	$35.92	$34.41	$35.65	$35.65	239,349
2018-09-04	$37.22	$37.22	$35.57	$36.00	$36.00	326,359
2018-08-31	$37.72	$37.72	$36.71	$37.22	$37.22	189,638
2018-08-30	$37.92	$38.30	$37.51	$37.85	$37.85	170,859
2018-08-29	$37.09	$38.08	$36.60	$37.94	$37.94	563,694
2018-08-28	$36.35	$37.06	$35.74	$36.91	$36.91	349,685
2018-08-27	$35.10	$36.17	$34.85	$36.15	$36.15	1,063,767
2018-08-24	$34.96	$35.50	$34.89	$35.05	$35.05	107,907
2018-08-23	$34.46	$35.24	$34.02	$34.88	$34.88	108,994
2018-08-22	$34.34	$34.64	$34.22	$34.60	$34.60	65,718
2018-08-21	$34.35	$34.97	$34.20	$34.43	$34.43	79,349
2018-08-20	$34.75	$34.84	$34.03	$34.29	$34.29	77,541
2018-08-17	$34.76	$34.98	$33.85	$34.58	$34.58	122,709
2018-08-16	$34.77	$36.40	$34.77	$34.90	$34.90	282,811
2018-08-15	$33.91	$34.57	$33.10	$34.50	$34.50	173,121
2018-08-14	$34.72	$34.85	$34.07	$34.17	$34.17	220,465
2018-08-13	$34.63	$35.13	$34.35	$34.57	$34.57	170,999
2018-08-10	$34.23	$35.05	$34.10	$34.62	$34.62	134,217
2018-08-09	$36.69	$37.44	$33.76	$34.54	$34.54	583,632
2018-08-08	$33.81	$34.20	$33.49	$33.98	$33.98	301,544
2018-08-07	$33.45	$33.95	$33.33	$33.78	$33.78	103,787
2018-08-06	$32.20	$33.53	$32.20	$33.39	$33.39	212,122
2018-08-03	$31.51	$32.17	$31.51	$32.11	$32.11	340,567
2018-08-02	$31.32	$31.88	$30.99	$31.48	$31.48	254,117
2018-08-01	$31.32	$32.40	$31.02	$31.36	$31.36	256,976
2018-07-31	$30.92	$31.60	$30.40	$31.32	$31.32	326,603
2018-07-30	$33.37	$33.47	$30.56	$30.90	$30.90	402,579
2018-07-27	$34.99	$34.99	$33.21	$33.49	$33.49	179,370
2018-07-26	$35.09	$35.33	$34.70	$34.97	$34.97	119,226
2018-07-25	$34.76	$35.66	$34.50	$35.19	$35.19	194,034
2018-07-24	$35.39	$35.40	$34.25	$34.75	$34.75	237,283
2018-07-23	$35.24	$35.50	$34.91	$35.25	$35.25	69,195
2018-07-20	$35.02	$35.37	$34.91	$35.25	$35.25	125,492
2018-07-19	$35.21	$35.52	$34.90	$35.09	$35.09	65,520
2018-07-18	$35.32	$35.41	$34.72	$35.33	$35.33	106,375
2018-07-17	$34.80	$35.64	$34.61	$35.23	$35.23	124,734
2018-07-16	$35.66	$35.72	$34.84	$34.93	$34.93	163,646
2018-07-13	$36.10	$36.15	$35.22	$35.66	$35.66	115,705
2018-07-12	$35.66	$36.15	$35.66	$36.12	$36.12	145,261
2018-07-11	$35.84	$36.16	$35.49	$35.67	$35.67	84,667
2018-07-10	$36.57	$36.87	$35.83	$35.99	$35.99	112,578
2018-07-09	$37.04	$37.35	$36.01	$36.67	$36.67	176,881
2018-07-06	$36.20	$37.00	$36.17	$36.68	$36.68	191,574
2018-07-05	$35.02	$36.19	$34.66	$36.01	$36.01	368,012
2018-07-03	$34.91	$35.13	$34.44	$34.76	$34.76	85,435
2018-07-02	$34.15	$34.80	$34.03	$34.78	$34.78	154,894
2018-06-29	$34.97	$35.43	$34.28	$34.37	$34.37	303,690
2018-06-28	$32.59	$34.77	$32.59	$34.39	$34.39	297,526
2018-06-27	$32.21	$33.48	$32.18	$32.60	$32.60	288,555
2018-06-26	$32.67	$32.93	$32.08	$32.22	$32.22	210,988
2018-06-25	$32.54	$33.11	$32.02	$32.53	$32.53	456,435
2018-06-22	$33.43	$33.52	$32.28	$33.39	$33.39	1,185,124
2018-06-21	$35.17	$35.17	$33.43	$33.78	$33.78	248,147
2018-06-20	$35.51	$36.09	$35.07	$35.15	$35.15	158,105
2018-06-19	$36.15	$36.65	$34.95	$35.54	$35.54	167,355
2018-06-18	$35.05	$36.88	$35.05	$36.47	$36.47	471,048
2018-06-15	$35.07	$35.44	$34.82	$35.27	$35.27	225,585
2018-06-14	$35.09	$35.61	$34.99	$35.29	$35.29	206,900
2018-06-13	$34.99	$35.28	$34.71	$35.07	$35.07	142,926
2018-06-12	$34.43	$35.20	$34.34	$35.00	$35.00	106,844
2018-06-11	$34.53	$34.76	$34.24	$34.39	$34.39	109,228
2018-06-08	$34.00	$34.61	$33.52	$34.42	$34.42	118,576
2018-06-07	$35.34	$35.82	$34.02	$34.25	$34.25	150,244
2018-06-06	$35.21	$35.48	$34.64	$35.32	$35.32	207,421
2018-06-05	$35.30	$35.36	$34.83	$35.15	$35.15	122,548
2018-06-04	$35.43	$35.55	$34.54	$35.12	$35.12	239,700
2018-06-01	$36.02	$36.37	$35.08	$35.17	$35.17	170,875
2018-05-31	$35.67	$36.10	$35.17	$35.78	$35.78	337,957
2018-05-30	$35.26	$36.05	$34.81	$35.67	$35.67	507,056
2018-05-29	$34.00	$35.79	$33.36	$34.96	$34.96	392,339
2018-05-25	$32.90	$34.27	$32.77	$33.91	$33.91	421,430
2018-05-24	$32.16	$32.95	$32.06	$32.89	$32.89	160,296
2018-05-23	$31.47	$32.36	$31.02	$32.17	$32.17	166,074
2018-05-22	$32.55	$32.78	$31.52	$31.59	$31.59	96,047
2018-05-21	$32.69	$33.17	$31.97	$32.49	$32.49	104,230
2018-05-18	$32.50	$33.79	$32.50	$32.58	$32.58	250,784
2018-05-17	$31.66	$32.44	$31.53	$32.27	$32.27	207,852
2018-05-16	$31.19	$32.11	$30.56	$31.72	$31.72	187,797
2018-05-15	$30.97	$31.40	$29.86	$31.20	$31.20	333,233
2018-05-14	$31.60	$32.13	$31.19	$31.41	$31.41	370,971
2018-05-11	$31.94	$32.26	$31.11	$31.38	$31.38	175,680
2018-05-10	$31.89	$33.56	$29.04	$31.60	$31.60	612,404
2018-05-09	$29.20	$29.60	$29.03	$29.26	$29.26	130,000
2018-05-08	$28.73	$29.20	$28.18	$29.15	$29.15	140,204
2018-05-07	$28.35	$28.99	$28.35	$28.87	$28.87	161,529
2018-05-04	$27.72	$28.36	$27.27	$28.14	$28.14	84,656
2018-05-03	$27.53	$28.02	$27.00	$27.81	$27.81	90,395
2018-05-02	$27.51	$28.49	$26.88	$27.64	$27.64	87,541
2018-05-01	$27.18	$27.57	$26.75	$27.50	$27.50	63,566
2018-04-30	$27.29	$27.77	$27.13	$27.17	$27.17	86,743
2018-04-27	$27.45	$27.85	$26.89	$27.25	$27.25	105,342
2018-04-26	$27.46	$27.63	$27.05	$27.44	$27.44	182,647
2018-04-25	$27.14	$27.39	$26.68	$27.30	$27.30	127,283
2018-04-24	$27.60	$27.96	$26.57	$27.16	$27.16	160,839
2018-04-23	$27.57	$27.81	$27.21	$27.40	$27.40	71,465
2018-04-20	$28.05	$28.24	$27.45	$27.56	$27.56	60,557
2018-04-19	$28.73	$28.88	$28.13	$28.21	$28.21	70,811
2018-04-18	$28.84	$29.20	$28.67	$28.81	$28.81	81,084
2018-04-17	$28.50	$29.00	$28.50	$28.84	$28.84	113,292
2018-04-16	$28.61	$28.61	$27.12	$28.11	$28.11	288,114
2018-04-13	$29.32	$29.32	$28.10	$28.47	$28.47	83,435
2018-04-12	$29.11	$29.74	$28.84	$29.17	$29.17	70,750
2018-04-11	$28.75	$29.63	$28.69	$28.98	$28.98	112,421
2018-04-10	$28.47	$28.96	$28.00	$28.84	$28.84	105,125
2018-04-09	$28.29	$28.79	$28.02	$28.17	$28.17	246,138
2018-04-06	$28.42	$28.96	$27.69	$28.14	$28.14	68,669
2018-04-05	$28.73	$29.13	$28.51	$28.82	$28.82	129,602
2018-04-04	$27.86	$28.63	$27.26	$28.54	$28.54	96,049
2018-04-03	$28.75	$28.91	$27.88	$28.38	$28.38	114,244
2018-04-02	$28.53	$28.93	$28.29	$28.47	$28.47	134,728
2018-03-29	$28.32	$29.26	$28.12	$28.79	$28.79	272,237
2018-03-28	$28.40	$28.90	$27.02	$28.01	$28.01	356,544
2018-03-27	$30.40	$30.60	$28.34	$28.67	$28.67	312,891
2018-03-26	$29.71	$30.26	$29.28	$30.09	$30.09	241,046
2018-03-23	$30.71	$31.70	$29.04	$29.13	$29.13	661,007
2018-03-22	$28.90	$30.50	$28.68	$30.05	$30.05	757,774
2018-03-21	$29.56	$29.80	$29.10	$29.27	$29.27	140,024
2018-03-20	$28.86	$29.76	$28.70	$29.71	$29.71	247,434
2018-03-19	$28.43	$28.98	$27.94	$28.89	$28.89	189,303
2018-03-16	$29.26	$29.28	$28.37	$28.62	$28.62	139,569
2018-03-15	$29.54	$30.00	$29.05	$29.16	$29.16	122,542
2018-03-14	$28.20	$29.45	$28.07	$29.36	$29.36	245,018
2018-03-13	$29.99	$30.16	$28.14	$28.25	$28.25	487,450
2018-03-12	$30.30	$30.30	$27.70	$29.55	$29.55	525,539
2018-03-09	$28.00	$30.44	$26.70	$30.04	$30.04	1,469,406
2018-03-08	$27.34	$27.62	$26.69	$27.09	$27.09	254,114
2018-03-07	$26.41	$27.34	$26.31	$27.22	$27.22	319,612
2018-03-06	$27.63	$27.77	$25.85	$26.78	$26.78	909,361
2018-03-05	$24.50	$27.52	$24.35	$27.25	$27.25	1,522,396
2018-03-02	$23.90	$24.54	$23.61	$24.29	$24.29	352,390
2018-03-01	$23.84	$24.12	$23.27	$24.10	$24.10	196,797
2018-02-28	$23.92	$24.00	$23.55	$23.86	$23.86	134,716
2018-02-27	$23.99	$24.00	$23.44	$23.87	$23.87	131,094
2018-02-26	$23.71	$24.00	$23.53	$23.81	$23.81	131,076
2018-02-23	$22.83	$23.66	$22.77	$23.52	$23.52	184,888
2018-02-22	$22.70	$23.02	$22.36	$22.66	$22.66	89,298
2018-02-21	$22.16	$23.00	$22.16	$22.66	$22.66	120,800
2018-02-20	$22.65	$22.72	$22.00	$22.18	$22.18	152,883
2018-02-16	$22.71	$22.90	$22.41	$22.63	$22.63	71,021
2018-02-15	$22.49	$22.91	$22.19	$22.73	$22.73	188,843
2018-02-14	$22.11	$22.65	$21.86	$22.49	$22.49	128,456
2018-02-13	$22.05	$22.36	$21.82	$22.35	$22.35	79,678
2018-02-12	$21.84	$22.61	$21.55	$22.19	$22.19	138,224
2018-02-09	$21.87	$22.12	$20.95	$21.69	$21.69	168,642
2018-02-08	$22.33	$22.59	$21.61	$21.65	$21.65	127,115
2018-02-07	$22.12	$22.45	$21.86	$22.29	$22.29	74,659
2018-02-06	$21.79	$22.60	$21.06	$22.11	$22.11	164,864
2018-02-05	$22.77	$23.06	$22.01	$22.14	$22.14	177,795
2018-02-02	$23.03	$23.26	$22.51	$22.95	$22.95	113,083
2018-02-01	$23.00	$23.15	$22.71	$23.06	$23.06	93,450
2018-01-31	$23.10	$23.33	$22.90	$23.13	$23.13	88,609
2018-01-30	$23.17	$23.55	$22.80	$23.01	$23.01	98,938
2018-01-29	$23.89	$23.95	$23.18	$23.37	$23.37	209,208
2018-01-26	$23.72	$24.00	$23.64	$23.89	$23.89	117,732
2018-01-25	$23.69	$24.18	$23.41	$23.65	$23.65	184,394
2018-01-24	$23.24	$23.70	$23.09	$23.59	$23.59	190,512
2018-01-23	$23.08	$23.23	$22.76	$23.14	$23.14	109,648
2018-01-22	$23.48	$23.58	$22.90	$23.14	$23.14	151,099
2018-01-19	$22.65	$23.71	$22.63	$23.55	$23.55	163,725
2018-01-18	$22.72	$22.89	$22.47	$22.69	$22.69	118,651
2018-01-17	$22.74	$22.87	$22.56	$22.66	$22.66	95,574
2018-01-16	$22.95	$23.35	$22.45	$22.60	$22.60	172,965
2018-01-12	$22.83	$23.24	$22.51	$23.03	$23.03	97,375
2018-01-11	$22.30	$22.87	$22.21	$22.74	$22.74	145,344
2018-01-10	$21.93	$22.34	$21.87	$22.33	$22.33	84,312
2018-01-09	$22.47	$22.47	$21.77	$22.00	$22.00	154,365
2018-01-08	$22.07	$22.59	$21.80	$22.48	$22.48	279,419
2018-01-05	$21.90	$22.15	$21.90	$22.11	$22.11	148,158
2018-01-04	$21.78	$22.00	$21.64	$21.87	$21.87	91,801
2018-01-03	$21.50	$21.78	$21.35	$21.61	$21.61	170,380
2018-01-02	$21.67	$21.91	$21.35	$21.49	$21.49	205,524
2017-12-29	$22.06	$22.10	$21.65	$21.66	$21.66	157,474
2017-12-28	$22.00	$22.12	$21.72	$21.97	$21.97	183,536
2017-12-27	$21.91	$22.23	$21.66	$22.00	$22.00	204,645
2017-12-26	$22.49	$22.49	$21.86	$21.99	$21.99	174,397
2017-12-22	$22.47	$22.60	$21.95	$22.56	$22.56	360,077
2017-12-21	$22.60	$22.71	$22.08	$22.59	$22.59	137,903
2017-12-20	$22.38	$22.58	$22.26	$22.52	$22.52	182,700
2017-12-19	$22.30	$22.43	$22.05	$22.38	$22.38	182,162
2017-12-18	$22.27	$22.42	$21.86	$22.32	$22.32	563,664
2017-12-15	$22.15	$22.29	$21.76	$22.00	$22.00	445,672
2017-12-14	$21.86	$22.21	$21.27	$22.21	$22.21	1,584,692
2017-12-13	$21.56	$22.13	$21.26	$21.86	$21.86	159,369
2017-12-12	$22.41	$22.54	$21.42	$21.79	$21.79	136,945
2017-12-11	$22.55	$22.65	$22.16	$22.43	$22.43	110,743
2017-12-08	$23.11	$23.11	$22.52	$22.54	$22.54	93,842
2017-12-07	$22.58	$23.04	$22.32	$22.90	$22.90	148,551
2017-12-06	$22.14	$22.76	$22.05	$22.51	$22.51	95,319
2017-12-05	$21.70	$22.40	$21.42	$22.15	$22.15	181,347
2017-12-04	$23.29	$23.40	$21.68	$21.73	$21.73	269,146
2017-12-01	$23.62	$24.79	$22.21	$23.13	$23.13	213,732
2017-11-30	$24.23	$24.32	$23.20	$23.44	$23.44	342,372
2017-11-29	$24.73	$24.78	$23.83	$24.13	$24.13	402,081
2017-11-28	$23.35	$25.00	$23.29	$24.62	$24.62	594,275
2017-11-27	$22.96	$23.34	$22.59	$23.29	$23.29	451,829
2017-11-24	$23.00	$23.23	$22.79	$22.96	$22.96	115,218
2017-11-22	$21.70	$23.44	$21.59	$22.99	$22.99	744,454
2017-11-21	$21.75	$21.86	$21.14	$21.70	$21.70	477,436
2017-11-20	$21.30	$21.54	$21.04	$21.47	$21.47	380,114
2017-11-17	$21.20	$21.68	$20.35	$21.20	$21.20	758,144
2017-11-16	$21.00	$21.66	$20.63	$21.50	$21.50	116,014
2017-11-15	$20.81	$21.03	$20.48	$20.92	$20.92	98,933
2017-11-14	$21.18	$21.20	$20.81	$20.97	$20.97	47,665
2017-11-13	$20.87	$21.22	$20.46	$21.19	$21.19	148,740
2017-11-10	$21.40	$21.64	$18.52	$20.86	$20.86	458,276
2017-11-09	$21.22	$21.26	$20.72	$21.18	$21.18	135,616
2017-11-08	$20.33	$21.47	$19.97	$21.28	$21.28	261,684
2017-11-07	$20.55	$20.67	$19.95	$20.30	$20.30	156,562
2017-11-06	$21.84	$21.93	$20.57	$20.66	$20.66	90,042
2017-11-03	$21.43	$21.97	$21.40	$21.88	$21.88	106,173
2017-11-02	$21.48	$21.54	$21.22	$21.52	$21.52	111,917
2017-11-01	$21.98	$21.98	$21.25	$21.47	$21.47	121,042
2017-10-31	$22.03	$22.05	$21.85	$21.97	$21.97	150,594
2017-10-30	$21.30	$21.94	$21.20	$21.88	$21.88	116,353
2017-10-27	$21.96	$21.98	$21.70	$21.92	$21.92	95,934
2017-10-26	$21.94	$21.97	$21.72	$21.88	$21.88	118,163
2017-10-25	$21.74	$22.20	$21.50	$21.82	$21.82	122,661
2017-10-24	$22.25	$22.25	$21.71	$21.88	$21.88	120,853
2017-10-23	$22.51	$22.65	$21.34	$22.15	$22.15	147,375
2017-10-20	$21.41	$22.88	$21.05	$22.38	$22.38	345,227
2017-10-19	$21.00	$21.34	$20.63	$21.28	$21.28	78,658
2017-10-18	$21.46	$21.46	$21.10	$21.20	$21.20	52,174
2017-10-17	$21.47	$21.65	$21.28	$21.33	$21.33	31,845
2017-10-16	$21.30	$21.80	$21.25	$21.47	$21.47	76,324
2017-10-13	$21.75	$21.76	$21.11	$21.25	$21.25	45,077
2017-10-12	$21.77	$21.95	$21.52	$21.58	$21.58	30,408
2017-10-11	$22.09	$22.11	$21.85	$21.94	$21.94	57,468
2017-10-10	$21.95	$22.01	$21.80	$21.98	$21.98	56,444
2017-10-09	$22.05	$22.05	$21.65	$21.81	$21.81	50,059
2017-10-06	$21.91	$22.05	$21.91	$21.95	$21.95	54,314
2017-10-05	$21.90	$22.04	$21.62	$22.00	$22.00	70,865
2017-10-04	$21.50	$22.00	$21.26	$21.80	$21.80	70,908
2017-10-03	$21.46	$21.57	$21.27	$21.51	$21.51	60,105
2017-10-02	$21.15	$21.53	$20.72	$21.43	$21.43	160,609
2017-09-29	$21.24	$21.27	$19.03	$21.16	$21.16	105,934
2017-09-28	$21.25	$21.44	$20.83	$21.10	$21.10	74,878
2017-09-27	$19.85	$21.49	$19.85	$21.40	$21.40	159,110
2017-09-26	$19.94	$20.09	$19.75	$19.82	$19.82	82,411
2017-09-25	$20.22	$20.29	$19.68	$19.91	$19.91	193,748
2017-09-22	$20.33	$20.46	$20.15	$20.29	$20.29	44,849
2017-09-21	$20.65	$20.69	$20.23	$20.34	$20.34	82,820
2017-09-20	$20.89	$20.97	$20.37	$20.68	$20.68	116,195
2017-09-19	$20.77	$21.00	$20.48	$20.97	$20.97	78,617
2017-09-18	$20.71	$21.32	$20.26	$20.76	$20.76	173,488
2017-09-15	$21.90	$21.90	$20.60	$20.71	$20.71	284,152
2017-09-14	$21.62	$22.14	$21.09	$22.03	$22.03	153,245
2017-09-13	$22.24	$22.50	$21.68	$21.73	$21.73	80,088
2017-09-12	$22.50	$22.63	$21.87	$22.10	$22.10	86,540
2017-09-11	$22.59	$23.23	$22.41	$22.50	$22.50	74,471
2017-09-08	$22.24	$22.79	$22.09	$22.42	$22.42	82,873
2017-09-07	$22.71	$22.71	$22.15	$22.23	$22.23	90,523
2017-09-06	$23.40	$23.40	$22.66	$22.71	$22.71	55,538
2017-09-05	$23.58	$23.90	$23.17	$23.39	$23.39	68,149
2017-09-01	$23.00	$23.76	$22.91	$23.64	$23.64	185,058
2017-08-31	$22.94	$23.23	$22.76	$23.00	$23.00	88,685
2017-08-30	$22.73	$23.14	$22.31	$22.89	$22.89	159,568
2017-08-29	$22.60	$22.76	$22.38	$22.72	$22.72	79,638
2017-08-28	$23.35	$23.35	$22.04	$22.69	$22.69	198,563
2017-08-25	$23.52	$23.59	$23.21	$23.49	$23.49	60,430
2017-08-24	$23.52	$23.70	$23.21	$23.42	$23.42	60,582
2017-08-23	$23.54	$23.89	$23.35	$23.44	$23.44	66,485
2017-08-22	$23.67	$24.02	$23.52	$23.65	$23.65	143,342
2017-08-21	$23.58	$23.63	$23.32	$23.57	$23.57	77,281
2017-08-18	$23.33	$23.80	$23.00	$23.58	$23.58	93,234
2017-08-17	$24.07	$24.26	$23.15	$23.41	$23.41	221,856
2017-08-16	$23.46	$24.75	$23.42	$23.99	$23.99	416,446
2017-08-15	$24.00	$24.00	$23.17	$23.44	$23.44	105,934
2017-08-14	$23.20	$24.16	$22.68	$23.88	$23.88	314,634
2017-08-11	$23.00	$23.70	$22.47	$23.08	$23.08	350,847
2017-08-10	$23.24	$23.40	$22.54	$22.98	$22.98	110,090
2017-08-09	$23.47	$23.59	$23.20	$23.33	$23.33	97,588
2017-08-08	$23.76	$24.16	$23.37	$23.60	$23.60	54,109
2017-08-07	$23.64	$23.87	$23.38	$23.85	$23.85	88,416
2017-08-04	$23.59	$23.89	$23.32	$23.66	$23.66	88,162
2017-08-03	$23.81	$24.03	$23.44	$23.59	$23.59	88,202
2017-08-02	$24.61	$24.73	$23.31	$23.66	$23.66	153,049
2017-08-01	$24.56	$24.64	$24.25	$24.61	$24.61	70,696
2017-07-31	$24.81	$24.95	$24.12	$24.65	$24.65	87,124
2017-07-28	$24.73	$24.97	$24.35	$24.72	$24.72	116,393
2017-07-27	$25.31	$25.44	$23.84	$24.85	$24.85	107,153
2017-07-26	$25.25	$25.56	$25.20	$25.33	$25.33	78,829
2017-07-25	$25.00	$25.50	$24.75	$25.32	$25.32	114,347
2017-07-24	$25.05	$25.16	$24.55	$25.08	$25.08	127,094
2017-07-21	$24.78	$25.21	$24.48	$25.02	$25.02	138,207
2017-07-20	$25.27	$25.35	$24.72	$24.80	$24.80	182,155
2017-07-19	$24.11	$25.33	$22.05	$24.97	$24.97	398,952
2017-07-18	$23.03	$24.24	$23.03	$24.04	$24.04	157,698
2017-07-17	$23.94	$24.20	$22.82	$23.49	$23.49	94,038
2017-07-14	$23.00	$24.53	$22.66	$23.96	$23.96	151,011
2017-07-13	$23.39	$24.84	$23.15	$23.97	$23.97	337,070
2017-07-12	$23.29	$23.35	$22.95	$23.20	$23.20	75,628
2017-07-11	$23.39	$23.39	$22.73	$23.08	$23.08	100,554
2017-07-10	$22.23	$23.37	$21.96	$23.08	$23.08	120,668
2017-07-07	$21.60	$22.32	$21.60	$22.25	$22.25	83,889
2017-07-06	$21.41	$21.65	$21.14	$21.54	$21.54	68,600
2017-07-05	$21.52	$22.00	$21.44	$21.60	$21.60	79,042
2017-07-03	$22.13	$22.13	$21.33	$21.53	$21.53	84,716
2017-06-30	$21.93	$22.32	$21.75	$21.99	$21.99	71,069
2017-06-29	$22.27	$22.28	$21.50	$21.91	$21.91	105,567
2017-06-28	$21.98	$22.53	$20.89	$22.41	$22.41	123,423
2017-06-27	$22.45	$23.31	$21.08	$21.91	$21.91	156,420
2017-06-26	$22.53	$22.86	$21.89	$22.29	$22.29	108,720
2017-06-23	$22.65	$24.50	$21.76	$22.50	$22.50	1,394,298
2017-06-22	$22.87	$23.27	$22.38	$22.64	$22.64	138,227
2017-06-21	$22.46	$23.01	$22.27	$22.87	$22.87	104,974
2017-06-20	$21.95	$23.08	$21.87	$22.41	$22.41	124,421
2017-06-19	$21.55	$22.16	$21.52	$21.95	$21.95	103,280
2017-06-16	$21.50	$21.69	$21.50	$21.55	$21.55	138,009
2017-06-15	$21.50	$22.19	$21.37	$21.51	$21.51	173,183
2017-06-14	$21.68	$21.83	$21.50	$21.50	$21.50	128,793
2017-06-13	$21.56	$22.10	$21.53	$21.57	$21.57	159,953
2017-06-12	$21.50	$21.77	$21.50	$21.55	$21.55	135,215
2017-06-09	$21.72	$22.49	$21.48	$21.57	$21.57	223,405
2017-06-08	$21.54	$22.42	$21.54	$21.94	$21.94	149,847
2017-06-07	$22.07	$22.17	$21.48	$21.61	$21.61	900,159
2017-06-06	$22.90	$22.90	$22.05	$22.05	$22.05	83,185
2017-06-05	$23.86	$24.20	$22.86	$22.91	$22.91	78,663
2017-06-02	$23.95	$24.24	$23.61	$23.95	$23.95	88,134
2017-06-01	$22.20	$24.20	$22.11	$23.88	$23.88	137,617
2017-05-31	$22.31	$22.33	$21.61	$22.24	$22.24	30,927
2017-05-30	$22.35	$22.42	$22.20	$22.31	$22.31	44,072
2017-05-26	$22.40	$22.50	$22.10	$22.34	$22.34	44,763
2017-05-25	$22.75	$22.86	$22.33	$22.42	$22.42	20,601
2017-05-24	$22.64	$22.99	$22.13	$22.70	$22.70	69,806
2017-05-23	$23.01	$23.20	$22.35	$22.71	$22.71	74,760
2017-05-22	$22.25	$23.75	$22.25	$22.97	$22.97	141,840
2017-05-19	$21.95	$22.47	$21.75	$22.18	$22.18	68,991
2017-05-18	$21.80	$22.18	$20.72	$21.83	$21.83	61,924
2017-05-17	$21.68	$22.23	$21.68	$21.82	$21.82	76,906
2017-05-16	$22.57	$22.66	$21.64	$22.30	$22.30	177,901
2017-05-15	$21.10	$23.00	$20.21	$22.30	$22.30	264,474
2017-05-12	$19.00	$21.37	$18.09	$21.26	$21.26	170,675
2017-05-11	$21.21	$21.63	$20.81	$21.24	$21.24	145,637
2017-05-10	$20.86	$21.19	$20.86	$21.00	$21.00	31,099
2017-05-09	$20.99	$21.23	$20.72	$20.95	$20.95	45,772
2017-05-08	$20.84	$21.12	$20.43	$20.89	$20.89	39,107
2017-05-05	$20.66	$21.33	$20.34	$20.81	$20.81	85,824
2017-05-04	$20.16	$20.85	$19.75	$20.57	$20.57	69,983
2017-05-03	$19.93	$20.38	$19.68	$20.10	$20.10	51,140
2017-05-02	$19.98	$20.84	$19.55	$19.97	$19.97	115,285
2017-05-01	$19.92	$20.01	$19.54	$19.96	$19.96	54,920
2017-04-28	$20.20	$20.38	$19.63	$19.89	$19.89	73,255
2017-04-27	$19.25	$20.82	$19.25	$20.09	$20.09	140,036
2017-04-26	$19.98	$20.08	$19.15	$19.35	$19.35	95,417
2017-04-25	$20.24	$20.39	$19.48	$19.88	$19.88	128,053
2017-04-24	$17.49	$20.25	$17.49	$20.25	$20.25	281,529
2017-04-21	$17.00	$17.50	$16.80	$17.07	$17.07	105,977
2017-04-20	$16.00	$17.27	$16.00	$16.91	$16.91	138,628
2017-04-19	$15.86	$16.20	$15.81	$16.07	$16.07	162,848
2017-04-18	$15.75	$15.83	$15.54	$15.72	$15.72	18,042
2017-04-17	$15.00	$15.98	$15.00	$15.66	$15.66	160,720
2017-04-13	$15.92	$16.00	$15.48	$15.68	$15.68	37,603
2017-04-12	$15.91	$15.96	$15.60	$15.95	$15.95	18,443
2017-04-11	$16.03	$16.03	$15.64	$15.97	$15.97	15,393
2017-04-10	$15.78	$16.01	$15.77	$15.79	$15.79	21,542
2017-04-07	$15.55	$16.05	$15.55	$15.78	$15.78	26,258
2017-04-06	$15.57	$15.76	$15.37	$15.65	$15.65	22,573
2017-04-05	$14.73	$15.87	$14.53	$15.54	$15.54	34,827
2017-04-04	$15.88	$15.93	$15.55	$15.69	$15.69	12,216
2017-04-03	$17.00	$17.00	$15.85	$15.86	$15.86	104,688
2017-03-31	$15.56	$16.24	$15.50	$15.89	$15.89	44,788
2017-03-30	$15.20	$15.90	$14.85	$15.50	$15.50	50,962
2017-03-29	$15.55	$15.55	$15.03	$15.23	$15.23	12,627
2017-03-28	$16.00	$16.00	$15.47	$15.47	$15.47	25,801
2017-03-27	$15.77	$15.93	$15.50	$15.80	$15.80	61,030
2017-03-24	$15.20	$15.99	$14.60	$15.59	$15.59	147,126
2017-03-23	$13.91	$14.79	$13.86	$14.44	$14.44	61,840
2017-03-22	$14.14	$14.14	$13.57	$13.93	$13.93	23,892
2017-03-21	$14.40	$14.40	$13.84	$14.17	$14.17	22,941
2017-03-20	$14.75	$14.75	$14.06	$14.40	$14.40	88,326
2017-03-17	$14.09	$14.50	$13.85	$14.46	$14.46	44,602
2017-03-16	$14.02	$14.09	$13.78	$14.00	$14.00	39,408
2017-03-15	$14.00	$14.40	$13.83	$13.93	$13.93	113,588
2017-03-14	$12.75	$14.00	$12.60	$13.94	$13.94	159,707
2017-03-13	$12.10	$12.75	$12.08	$12.75	$12.75	77,949
2017-03-10	$12.03	$12.10	$11.91	$12.04	$12.04	16,939
2017-03-09	$12.01	$12.10	$12.00	$12.04	$12.04	28,679
2017-03-08	$12.02	$12.10	$12.00	$12.06	$12.06	16,537
2017-03-07	$11.86	$12.14	$11.86	$12.01	$12.01	16,190
2017-03-06	$12.05	$12.12	$11.67	$11.92	$11.92	10,066
2017-03-03	$12.29	$12.45	$11.94	$12.00	$12.00	29,287
2017-03-02	$12.25	$12.25	$12.03	$12.11	$12.11	7,624
2017-03-01	$12.07	$12.50	$12.00	$12.23	$12.23	47,979
2017-02-28	$11.95	$12.10	$11.83	$12.05	$12.05	29,661
2017-02-27	$12.00	$12.05	$12.00	$12.05	$12.05	16,170
2017-02-24	$11.83	$12.05	$11.81	$12.05	$12.05	26,178
2017-02-23	$11.77	$12.00	$11.74	$11.95	$11.95	44,714
2017-02-22	$11.89	$11.95	$11.62	$11.91	$11.91	22,172
2017-02-21	$11.84	$12.01	$11.76	$11.99	$11.99	14,286
2017-02-17	$11.95	$12.04	$11.84	$11.84	$11.84	3,951
2017-02-16	$12.01	$12.04	$11.97	$12.02	$12.02	9,990
2017-02-15	$11.95	$12.05	$11.90	$11.97	$11.97	99,972
2017-02-14	$11.96	$12.05	$11.93	$11.97	$11.97	36,063
2017-02-13	$12.01	$12.05	$11.89	$12.02	$12.02	22,285
2017-02-10	$12.09	$12.15	$11.83	$11.99	$11.99	25,204
2017-02-09	$12.02	$12.30	$11.61	$12.00	$12.00	37,398
2017-02-08	$11.95	$12.10	$11.64	$12.03	$12.03	25,186
2017-02-07	$12.08	$12.30	$11.99	$12.16	$12.16	12,506
2017-02-06	$12.22	$12.22	$12.01	$12.08	$12.08	15,676
2017-02-03	$12.24	$12.30	$12.24	$12.29	$12.29	29,156
2017-02-02	$12.23	$12.36	$12.17	$12.33	$12.33	71,967
2017-02-01	$12.10	$12.14	$11.79	$12.10	$12.10	54,329
2017-01-31	$11.75	$12.25	$11.55	$12.09	$12.09	57,890
2017-01-30	$11.84	$11.86	$11.64	$11.85	$11.85	38,608
2017-01-27	$11.62	$12.08	$11.62	$11.95	$11.95	82,244
2017-01-26	$11.39	$11.70	$11.34	$11.62	$11.62	15,833
2017-01-25	$10.74	$11.66	$10.59	$11.40	$11.40	97,554
2017-01-24	$10.61	$10.91	$10.57	$10.84	$10.84	57,205
2017-01-23	$10.44	$10.69	$10.33	$10.57	$10.57	25,934
2017-01-20	$10.31	$10.98	$10.31	$10.48	$10.48	25,416
2017-01-19	$10.45	$10.70	$10.38	$10.55	$10.55	58,272
2017-01-18	$10.27	$10.61	$10.27	$10.40	$10.40	25,780
2017-01-17	$10.50	$10.50	$10.19	$10.45	$10.45	22,914
2017-01-13	$10.00	$10.45	$10.00	$10.45	$10.45	43,278
2017-01-12	$10.27	$10.46	$9.99	$10.01	$10.01	158,106
2017-01-11	$9.53	$10.15	$9.25	$10.00	$10.00	213,007
2017-01-10	$9.10	$9.50	$9.08	$9.30	$9.30	24,166
2017-01-09	$9.05	$9.27	$9.04	$9.15	$9.15	31,368
2017-01-06	$8.95	$9.12	$8.95	$8.97	$8.97	25,929
2017-01-05	$8.89	$9.00	$8.89	$8.95	$8.95	853
2017-01-04	$8.91	$9.01	$8.85	$8.90	$8.90	6,576
2017-01-03	$8.90	$8.99	$8.90	$8.99	$8.99	1,188
2016-12-30	$8.92	$9.37	$8.92	$8.95	$8.95	5,078
2016-12-29	$8.87	$9.26	$8.87	$8.95	$8.95	1,264
2016-12-28	$8.57	$9.34	$8.19	$8.93	$8.93	43,501
2016-12-27	$8.90	$9.21	$8.89	$8.93	$8.93	16,114
2016-12-23	$8.81	$8.99	$8.81	$8.99	$8.99	3,377
2016-12-22	$8.62	$8.98	$8.62	$8.93	$8.93	4,334
2016-12-21	$8.79	$9.10	$8.57	$8.67	$8.67	17,427
2016-12-20	$8.87	$8.94	$8.64	$8.72	$8.72	2,852
2016-12-19	$8.71	$8.80	$8.53	$8.74	$8.74	15,484
2016-12-16	$8.81	$8.88	$8.68	$8.75	$8.75	67,477
2016-12-15	$8.75	$8.96	$8.70	$8.79	$8.79	58,300
2016-12-14	$9.62	$9.62	$8.77	$8.86	$8.86	50,365
2016-12-13	$9.07	$9.10	$8.88	$8.95	$8.95	26,267
2016-12-12	$9.26	$9.40	$8.82	$9.00	$9.00	30,316
2016-12-09	$9.34	$9.44	$9.20	$9.21	$9.21	5,584
2016-12-08	$9.87	$9.87	$9.33	$9.33	$9.33	49,873
2016-12-07	$9.90	$9.90	$9.47	$9.52	$9.52	25,302
2016-12-06	$9.43	$9.76	$9.31	$9.48	$9.48	56,340
2016-12-05	$9.50	$9.96	$9.50	$9.74	$9.74	12,043
2016-12-02	$9.64	$9.95	$9.40	$9.69	$9.69	67,718
2016-12-01	$9.42	$9.60	$9.42	$9.59	$9.59	7,268
2016-11-30	$9.42	$9.55	$9.18	$9.42	$9.42	26,454
2016-11-29	$9.62	$9.62	$8.69	$9.59	$9.59	20,891
2016-11-28	$9.50	$9.70	$9.40	$9.52	$9.52	33,781
2016-11-25	$9.48	$9.50	$9.45	$9.50	$9.50	4,055
2016-11-23	$9.29	$9.70	$9.25	$9.50	$9.50	18,093
2016-11-22	$9.15	$9.30	$9.09	$9.15	$9.15	26,579
2016-11-21	$9.07	$9.15	$8.95	$9.14	$9.14	11,525
2016-11-18	$8.80	$9.16	$8.80	$9.07	$9.07	28,893
2016-11-17	$8.75	$8.90	$8.75	$8.90	$8.90	37,266
2016-11-16	$8.49	$8.80	$8.47	$8.75	$8.75	45,896
2016-11-15	$8.50	$8.50	$8.27	$8.42	$8.42	6,482
2016-11-14	$8.47	$8.48	$8.30	$8.36	$8.36	6,988
2016-11-11	$8.75	$8.80	$8.49	$8.51	$8.51	95,192
2016-11-10	$7.48	$8.38	$7.48	$8.03	$8.03	27,417
2016-11-09	$7.70	$8.00	$7.48	$7.85	$7.85	6,171
2016-11-08	$8.22	$8.22	$7.78	$8.05	$8.05	14,832
2016-11-07	$8.06	$8.31	$8.05	$8.21	$8.21	2,989
2016-11-04	$8.01	$8.45	$8.00	$8.12	$8.12	8,417
2016-11-03	$8.23	$8.25	$8.05	$8.11	$8.11	5,668
2016-11-02	$8.27	$8.47	$8.07	$8.21	$8.21	12,209
2016-11-01	$8.10	$8.26	$8.10	$8.25	$8.25	25,986
2016-10-31	$8.47	$8.49	$8.01	$8.44	$8.44	3,107
2016-10-28	$8.45	$8.80	$8.41	$8.42	$8.42	1,980
2016-10-27	$8.44	$8.44	$8.40	$8.40	$8.40	998
2016-10-26	$8.50	$8.50	$8.50	$8.50	$8.50	0
2016-10-25	$8.50	$8.50	$8.50	$8.50	$8.50	93
2016-10-24	$8.50	$8.50	$8.50	$8.50	$8.50	41
2016-10-21	$8.50	$8.50	$8.50	$8.50	$8.50	33
2016-10-20	$8.48	$8.50	$8.45	$8.50	$8.50	3,130
2016-10-19	$8.45	$8.61	$8.31	$8.48	$8.48	14,339
2016-10-18	$8.48	$8.50	$8.48	$8.49	$8.49	734
2016-10-17	$8.58	$8.58	$8.51	$8.53	$8.53	458
2016-10-14	$8.41	$8.53	$8.40	$8.45	$8.45	5,236
2016-10-13	$8.29	$8.49	$8.26	$8.40	$8.40	5,591
2016-10-12	$8.77	$8.78	$8.60	$8.60	$8.60	7,228
2016-10-11	$8.70	$8.77	$8.60	$8.67	$8.67	6,225
2016-10-10	$8.79	$8.85	$8.66	$8.71	$8.71	4,433
2016-10-07	$8.77	$8.80	$8.73	$8.79	$8.79	11,715
2016-10-06	$8.78	$8.80	$8.76	$8.80	$8.80	6,466
2016-10-05	$8.75	$8.79	$8.72	$8.78	$8.78	21,491
2016-10-04	$8.79	$8.80	$8.76	$8.79	$8.79	5,653
2016-10-03	$8.71	$8.83	$8.71	$8.79	$8.79	67,634
2016-09-30	$8.97	$8.99	$8.80	$8.81	$8.81	33,556
2016-09-29	$8.85	$8.90	$8.81	$8.89	$8.89	3,159
2016-09-28	$8.66	$9.00	$8.62	$8.96	$8.96	7,365
2016-09-27	$8.81	$9.05	$8.76	$8.90	$8.90	17,311
2016-09-26	$8.91	$9.08	$8.65	$9.07	$9.07	18,671
2016-09-23	$8.87	$9.08	$8.87	$8.97	$8.97	7,365
2016-09-22	$8.83	$9.14	$8.76	$8.92	$8.92	11,440
2016-09-21	$9.19	$9.19	$8.85	$8.97	$8.97	3,334
2016-09-20	$9.15	$9.15	$8.92	$8.99	$8.99	8,260
2016-09-19	$9.76	$9.92	$9.01	$9.01	$9.01	9,771
2016-09-16	$9.90	$10.00	$9.34	$9.83	$9.83	165,428
2016-09-15	$9.57	$9.90	$9.57	$9.90	$9.90	17,005
2016-09-14	$9.20	$9.77	$9.18	$9.59	$9.59	52,412
2016-09-13	$9.39	$9.39	$9.15	$9.39	$9.39	16,643
2016-09-12	$9.20	$9.50	$9.20	$9.39	$9.39	28,894
2016-09-09	$9.22	$9.49	$9.20	$9.32	$9.32	20,565
2016-09-08	$9.05	$9.50	$9.05	$9.49	$9.49	16,769
2016-09-07	$9.19	$9.30	$8.98	$8.98	$8.98	25,127
2016-09-06	$8.99	$9.35	$8.95	$9.19	$9.19	23,281
2016-09-02	$8.76	$9.10	$8.76	$8.95	$8.95	7,467
2016-09-01	$8.68	$8.75	$8.60	$8.70	$8.70	5,055
2016-08-31	$8.66	$8.66	$8.37	$8.50	$8.50	30,526
2016-08-30	$8.76	$8.76	$8.55	$8.75	$8.75	6,447
2016-08-29	$8.53	$8.80	$8.53	$8.67	$8.67	7,435
2016-08-26	$8.60	$8.79	$8.54	$8.75	$8.75	10,042
2016-08-25	$8.60	$8.82	$8.58	$8.77	$8.77	12,967
2016-08-24	$8.67	$8.67	$8.50	$8.64	$8.64	5,875
2016-08-23	$8.61	$8.70	$8.43	$8.60	$8.60	31,748
2016-08-22	$9.36	$9.36	$8.59	$8.72	$8.72	4,293
2016-08-19	$8.80	$8.87	$8.80	$8.80	$8.80	4,209
2016-08-18	$9.00	$9.00	$8.65	$8.82	$8.82	7,875
2016-08-17	$9.12	$9.12	$8.65	$8.80	$8.80	14,171
2016-08-16	$9.49	$10.60	$8.81	$8.90	$8.90	33,377
2016-08-15	$8.50	$9.60	$8.50	$9.49	$9.49	47,280
2016-08-12	$8.15	$8.75	$8.15	$8.49	$8.49	69,661
2016-08-11	$7.70	$8.15	$7.70	$8.08	$8.08	32,202
2016-08-10	$7.69	$7.74	$7.65	$7.71	$7.71	15,708
2016-08-09	$7.78	$7.78	$7.57	$7.70	$7.70	5,300
2016-08-08	$7.63	$7.74	$7.63	$7.74	$7.74	6,936
2016-08-05	$7.68	$7.68	$7.68	$7.68	$7.68	160
2016-08-04	$7.76	$7.76	$7.68	$7.68	$7.68	408
2016-08-03	$7.66	$7.75	$7.66	$7.66	$7.66	572
2016-08-02	$7.65	$7.92	$7.65	$7.73	$7.73	3,010
2016-08-01	$7.81	$7.81	$7.74	$7.75	$7.75	6,664
2016-07-29	$8.00	$8.00	$7.66	$7.66	$7.66	455
2016-07-28	$7.97	$8.09	$7.91	$7.93	$7.93	52,909
2016-07-27	$7.50	$7.99	$7.50	$7.90	$7.90	71,044
2016-07-26	$7.51	$7.51	$7.51	$7.51	$7.51	361
2016-07-25	$7.41	$7.65	$7.41	$7.65	$7.65	24,532
2016-07-22	$7.44	$7.44	$7.44	$7.44	$7.44	442
2016-07-21	$7.48	$7.48	$7.47	$7.47	$7.47	438
2016-07-20	$7.46	$7.46	$7.46	$7.46	$7.46	15
2016-07-19	$7.50	$7.57	$7.41	$7.46	$7.46	2,253
2016-07-18	$7.49	$7.55	$7.43	$7.52	$7.52	8,209
2016-07-15	$7.54	$7.54	$7.53	$7.53	$7.53	412
2016-07-14	$7.51	$7.60	$7.51	$7.60	$7.60	14,966
2016-07-13	$7.50	$7.54	$7.50	$7.50	$7.50	2,883
2016-07-12	$7.50	$7.54	$7.50	$7.50	$7.50	12,333
2016-07-11	$7.52	$7.58	$7.48	$7.48	$7.48	5,782
2016-07-08	$7.54	$7.65	$7.50	$7.50	$7.50	27,211
2016-07-07	$7.57	$7.64	$7.41	$7.50	$7.50	1,391
2016-07-06	$7.45	$7.55	$7.43	$7.54	$7.54	21,615
2016-07-05	$7.44	$7.50	$7.40	$7.49	$7.49	30,460
2016-07-01	$7.63	$7.63	$7.52	$7.55	$7.55	5,290
2016-06-30	$7.50	$7.68	$7.50	$7.62	$7.62	2,236
2016-06-29	$7.71	$7.71	$7.65	$7.70	$7.70	8,421
2016-06-28	$7.52	$7.71	$7.46	$7.68	$7.68	4,454
2016-06-27	$7.59	$7.82	$7.45	$7.50	$7.50	9,081
2016-06-24	$7.46	$7.83	$7.26	$7.77	$7.77	57,522
2016-06-23	$7.57	$7.67	$7.24	$7.54	$7.54	49,402
2016-06-22	$7.69	$7.80	$7.61	$7.63	$7.63	1,017
2016-06-21	$7.70	$7.79	$7.65	$7.68	$7.68	3,613
2016-06-20	$7.55	$7.99	$7.43	$7.65	$7.65	20,176
2016-06-17	$7.59	$7.71	$7.44	$7.44	$7.44	40,661
2016-06-16	$7.40	$7.68	$7.40	$7.68	$7.68	29,442
2016-06-15	$7.21	$7.44	$7.15	$7.35	$7.35	20,573
2016-06-14	$7.20	$7.20	$7.12	$7.18	$7.18	15,500
2016-06-13	$7.15	$7.20	$7.15	$7.16	$7.16	13,513
2016-06-10	$7.16	$7.20	$7.12	$7.20	$7.20	24,551
2016-06-09	$7.20	$7.20	$7.18	$7.20	$7.20	15,804
2016-06-08	$7.18	$7.20	$7.15	$7.19	$7.19	23,134
2016-06-07	$7.19	$7.20	$7.15	$7.16	$7.16	41,508
2016-06-06	$7.20	$7.20	$7.14	$7.17	$7.17	38,216
2016-06-03	$7.15	$7.23	$7.13	$7.17	$7.17	40,524
2016-06-02	$7.15	$7.25	$7.15	$7.16	$7.16	6,002
2016-06-01	$7.30	$7.30	$7.15	$7.16	$7.16	8,965
2016-05-31	$7.07	$7.24	$7.07	$7.20	$7.20	13,686
2016-05-27	$7.21	$7.24	$7.11	$7.12	$7.12	44,037
2016-05-26	$7.19	$7.44	$7.16	$7.24	$7.24	12,898
2016-05-25	$7.52	$7.52	$7.15	$7.25	$7.25	24,123
2016-05-24	$7.09	$7.87	$7.09	$7.52	$7.52	49,037
2016-05-23	$7.11	$7.22	$7.08	$7.13	$7.13	12,552
2016-05-20	$7.02	$7.32	$6.95	$7.22	$7.22	76,747
2016-05-19	$7.03	$7.10	$7.01	$7.09	$7.09	29,067
2016-05-18	$6.95	$7.07	$6.95	$7.00	$7.00	28,784
2016-05-17	$6.99	$7.04	$6.92	$6.95	$6.95	3,388
2016-05-16	$6.99	$7.07	$6.99	$7.00	$7.00	13,817
2016-05-13	$6.88	$7.06	$6.79	$7.00	$7.00	24,441
2016-05-12	$6.91	$7.01	$6.90	$6.90	$6.90	3,768
2016-05-11	$7.00	$7.05	$6.95	$6.95	$6.95	10,826
2016-05-10	$7.00	$7.07	$6.97	$7.01	$7.01	14,225
2016-05-09	$7.10	$7.12	$6.97	$7.00	$7.00	10,878
2016-05-06	$7.08	$7.21	$7.00	$7.17	$7.17	3,482
2016-05-05	$7.45	$7.46	$7.02	$7.05	$7.05	4,018
2016-05-04	$7.15	$7.16	$7.03	$7.06	$7.06	20,163
2016-05-03	$7.11	$7.12	$7.11	$7.12	$7.12	305
2016-05-02	$7.21	$7.42	$7.15	$7.26	$7.26	7,727
2016-04-29	$7.31	$7.34	$7.08	$7.08	$7.08	3,402
2016-04-28	$7.02	$7.02	$7.02	$7.02	$7.02	50
2016-04-27	$7.36	$7.36	$6.95	$7.02	$7.02	18,922
2016-04-26	$6.99	$7.41	$6.98	$7.41	$7.41	10,263
2016-04-25	$6.96	$7.00	$6.92	$6.93	$6.93	4,981
2016-04-22	$7.08	$7.08	$6.98	$6.98	$6.98	2,316
2016-04-21	$6.98	$7.09	$6.97	$7.01	$7.01	4,871
2016-04-20	$7.08	$7.08	$6.99	$7.00	$7.00	849
2016-04-19	$7.21	$7.22	$7.01	$7.14	$7.14	1,307
2016-04-18	$6.96	$7.14	$6.96	$7.01	$7.01	6,512
2016-04-15	$7.02	$7.34	$7.00	$7.00	$7.00	9,874
2016-04-14	$7.23	$7.26	$6.95	$7.02	$7.02	4,318
2016-04-13	$6.88	$7.39	$6.86	$7.23	$7.23	20,157
2016-04-12	$6.83	$6.90	$6.83	$6.90	$6.90	1,147
2016-04-11	$6.90	$6.90	$6.87	$6.89	$6.89	3,898
2016-04-08	$6.89	$6.90	$6.88	$6.90	$6.90	580
2016-04-07	$6.84	$6.87	$6.80	$6.81	$6.81	1,719
2016-04-06	$6.81	$6.90	$6.81	$6.84	$6.84	2,379
2016-04-05	$6.80	$6.89	$6.80	$6.83	$6.83	8,011
2016-04-04	$6.90	$6.90	$6.86	$6.88	$6.88	11,895
2016-04-01	$6.90	$6.90	$6.80	$6.80	$6.80	7,038
2016-03-31	$6.90	$6.90	$6.80	$6.87	$6.87	10,592
2016-03-30	$6.90	$7.05	$6.73	$6.85	$6.85	65,276
2016-03-29	$6.81	$6.95	$6.75	$6.83	$6.83	23,980
2016-03-28	$6.84	$6.90	$6.75	$6.77	$6.77	2,843
2016-03-24	$6.81	$6.90	$6.80	$6.81	$6.81	7,722
2016-03-23	$6.90	$6.90	$6.76	$6.77	$6.77	1,062
2016-03-22	$6.78	$6.99	$6.78	$6.87	$6.87	5,141
2016-03-21	$6.99	$7.00	$6.76	$7.00	$7.00	7,163
2016-03-18	$6.99	$7.00	$6.89	$6.99	$6.99	14,716
2016-03-17	$6.32	$7.19	$6.32	$6.99	$6.99	58,554
2016-03-16	$6.33	$6.43	$6.24	$6.37	$6.37	17,546
2016-03-15	$6.20	$6.28	$6.20	$6.23	$6.23	27,660
2016-03-14	$6.19	$6.34	$6.10	$6.16	$6.16	7,120
2016-03-11	$6.01	$6.12	$6.00	$6.01	$6.01	2,546
2016-03-10	$6.17	$6.18	$6.00	$6.03	$6.03	2,672
2016-03-09	$6.23	$6.28	$6.12	$6.17	$6.17	4,711
2016-03-08	$6.11	$6.23	$6.00	$6.09	$6.09	7,345
2016-03-07	$6.13	$6.21	$6.00	$6.00	$6.00	7,252
2016-03-04	$6.25	$6.38	$6.19	$6.19	$6.19	28,595
2016-03-03	$6.20	$6.20	$6.03	$6.16	$6.16	5,754
2016-03-02	$6.24	$6.24	$6.18	$6.18	$6.18	462
2016-03-01	$6.23	$6.25	$6.19	$6.19	$6.19	10,981
2016-02-29	$6.21	$6.25	$6.21	$6.21	$6.21	4,966
2016-02-26	$6.15	$6.39	$5.98	$6.20	$6.20	18,781
2016-02-25	$6.36	$6.49	$5.95	$6.07	$6.07	24,677
2016-02-24	$6.54	$6.54	$6.16	$6.20	$6.20	32,035
2016-02-23	$6.35	$6.69	$6.29	$6.61	$6.61	15,364
2016-02-22	$6.18	$6.79	$6.18	$6.50	$6.50	6,024
2016-02-19	$6.95	$7.00	$6.86	$6.86	$6.86	3,021
2016-02-18	$6.60	$6.95	$6.20	$6.95	$6.95	7,468
2016-02-17	$6.86	$6.97	$6.50	$6.95	$6.95	7,006
2016-02-16	$6.93	$6.97	$6.75	$6.75	$6.75	498
2016-02-12	$6.85	$7.01	$6.79	$6.92	$6.92	6,896
2016-02-11	$6.78	$7.00	$6.70	$6.97	$6.97	6,054
2016-02-10	$6.83	$7.02	$6.83	$6.90	$6.90	1,305
2016-02-09	$6.84	$7.02	$6.75	$6.77	$6.77	56,599
2016-02-08	$6.92	$6.99	$6.73	$6.91	$6.91	28,053
2016-02-05	$7.06	$7.10	$7.06	$7.10	$7.10	1,429
2016-02-04	$7.20	$7.20	$7.10	$7.11	$7.11	2,680
2016-02-03	$7.08	$7.19	$7.06	$7.19	$7.19	11,280
2016-02-02	$6.99	$7.08	$6.90	$7.06	$7.06	5,900
2016-02-01	$6.91	$7.08	$6.91	$7.08	$7.08	1,102
2016-01-29	$6.88	$7.09	$6.87	$7.00	$7.00	19,806
2016-01-28	$7.07	$7.07	$7.04	$7.06	$7.06	634
2016-01-27	$7.04	$7.04	$7.04	$7.04	$7.04	124
2016-01-26	$7.00	$7.10	$6.91	$7.01	$7.01	19,849
2016-01-25	$7.02	$7.20	$6.93	$7.12	$7.12	6,308
2016-01-22	$6.97	$7.13	$6.97	$7.06	$7.06	1,146
2016-01-21	$6.94	$7.03	$6.91	$7.03	$7.03	12,680
2016-01-20	$7.01	$7.06	$6.84	$6.92	$6.92	14,417
2016-01-19	$7.09	$7.09	$6.95	$7.01	$7.01	8,678
2016-01-15	$7.00	$7.19	$6.99	$6.99	$6.99	14,140
2016-01-14	$7.13	$7.15	$7.03	$7.13	$7.13	10,785
2016-01-13	$6.95	$7.04	$6.90	$6.99	$6.99	58,708
2016-01-12	$6.91	$7.06	$6.82	$6.95	$6.95	8,103
2016-01-11	$7.15	$7.18	$6.82	$6.82	$6.82	2,618
2016-01-08	$6.98	$6.99	$6.70	$6.97	$6.97	10,620
2016-01-07	$6.87	$7.09	$6.79	$7.01	$7.01	5,362
2016-01-06	$6.81	$6.98	$6.81	$6.98	$6.98	2,716
2016-01-05	$7.15	$7.15	$6.83	$6.83	$6.83	1,112
2016-01-04	$7.00	$7.14	$6.90	$7.02	$7.02	3,458
2015-12-31	$6.96	$7.14	$6.90	$7.05	$7.05	6,235
2015-12-30	$7.09	$7.14	$6.71	$6.91	$6.91	24,609
2015-12-29	$7.07	$7.17	$6.96	$7.05	$7.05	5,122
2015-12-28	$7.03	$7.20	$6.94	$7.00	$7.00	48,448
2015-12-24	$7.02	$7.17	$7.01	$7.10	$7.10	3,330
2015-12-23	$6.95	$7.05	$6.80	$6.95	$6.95	48,528
2015-12-22	$6.91	$7.00	$6.90	$6.97	$6.97	20,242
2015-12-21	$7.00	$7.09	$6.70	$6.96	$6.96	67,089
2015-12-18	$7.14	$7.20	$6.99	$7.00	$7.00	24,794
2015-12-17	$7.20	$7.20	$6.93	$6.96	$6.96	23,456
2015-12-16	$6.83	$7.05	$6.80	$6.95	$6.95	36,133
2015-12-15	$6.88	$6.88	$6.70	$6.85	$6.85	60,570
2015-12-14	$7.00	$7.09	$6.51	$6.77	$6.77	36,613
2015-12-11	$6.90	$7.20	$6.90	$7.12	$7.12	12,588
2015-12-10	$7.10	$7.21	$6.92	$7.19	$7.19	6,472
2015-12-09	$7.18	$7.18	$6.97	$6.98	$6.98	4,841
2015-12-08	$7.20	$7.23	$7.10	$7.14	$7.14	13,838
2015-12-07	$7.30	$7.30	$7.20	$7.24	$7.24	5,011
2015-12-04	$7.20	$7.50	$7.20	$7.30	$7.30	4,890
2015-12-03	$7.44	$7.44	$7.16	$7.21	$7.21	5,615
2015-12-02	$7.50	$7.51	$7.20	$7.20	$7.20	31,467
2015-12-01	$7.25	$7.63	$7.25	$7.58	$7.58	3,802
2015-11-30	$7.67	$7.67	$7.33	$7.34	$7.34	2,530
2015-11-27	$7.36	$7.36	$7.36	$7.36	$7.36	52
2015-11-25	$7.59	$7.59	$7.36	$7.36	$7.36	3,380
2015-11-24	$7.47	$7.48	$7.12	$7.38	$7.38	11,631
2015-11-23	$7.26	$7.60	$7.25	$7.36	$7.36	64,218
2015-11-20	$7.01	$7.39	$7.01	$7.28	$7.28	6,848
2015-11-19	$7.43	$7.48	$7.31	$7.34	$7.34	5,997
2015-11-18	$7.39	$7.64	$7.39	$7.52	$7.52	6,776
2015-11-17	$7.85	$8.05	$6.92	$7.37	$7.37	73,360
2015-11-16	$7.62	$7.90	$7.41	$7.85	$7.85	10,382
2015-11-13	$7.65	$7.87	$6.89	$7.74	$7.74	5,271
2015-11-12	$7.85	$7.87	$7.85	$7.87	$7.87	233
2015-11-11	$7.91	$7.92	$7.63	$7.79	$7.79	2,115
2015-11-10	$7.74	$7.94	$7.53	$7.84	$7.84	4,108
2015-11-09	$7.07	$7.95	$7.07	$7.79	$7.79	21,164
2015-11-06	$7.93	$7.95	$7.88	$7.95	$7.95	3,430
2015-11-05	$7.92	$8.00	$7.85	$8.00	$8.00	5,404
2015-11-04	$7.92	$7.97	$7.85	$7.97	$7.97	18,184
2015-11-03	$8.00	$8.00	$7.92	$7.93	$7.93	8,495
2015-11-02	$8.00	$8.00	$7.81	$7.95	$7.95	20,913
2015-10-30	$7.99	$8.00	$7.79	$7.95	$7.95	35,208
2015-10-29	$7.98	$8.00	$7.98	$8.00	$8.00	34,979
2015-10-28	$7.98	$8.00	$7.93	$8.00	$8.00	11,264
2015-10-27	$7.94	$7.99	$7.94	$7.99	$7.99	1,543
2015-10-26	$7.90	$8.00	$7.90	$8.00	$8.00	31,735
2015-10-23	$8.00	$8.00	$7.90	$8.00	$8.00	2,017
2015-10-22	$7.88	$8.00	$7.88	$7.97	$7.97	6,520
2015-10-21	$7.93	$8.05	$7.89	$7.89	$7.89	6,378
2015-10-20	$8.20	$8.20	$7.95	$7.95	$7.95	12,450
2015-10-19	$7.80	$8.03	$7.80	$8.00	$8.00	22,218
2015-10-16	$8.12	$8.12	$8.09	$8.12	$8.12	2,620
2015-10-15	$8.10	$8.19	$8.03	$8.08	$8.08	2,100
2015-10-14	$8.05	$8.18	$7.99	$8.04	$8.04	2,022
2015-10-13	$7.93	$8.10	$7.86	$8.10	$8.10	10,550
2015-10-12	$7.61	$7.97	$7.60	$7.91	$7.91	10,790
2015-10-09	$7.60	$7.72	$7.53	$7.59	$7.59	7,795
2015-10-08	$7.82	$7.88	$7.70	$7.75	$7.75	8,451
2015-10-07	$7.86	$7.92	$7.76	$7.83	$7.83	5,150
2015-10-06	$7.95	$7.95	$7.82	$7.85	$7.85	3,534
2015-10-05	$7.95	$7.95	$7.72	$7.94	$7.94	6,088
2015-10-02	$7.71	$7.96	$7.71	$7.93	$7.93	5,878
2015-10-01	$7.91	$7.93	$7.50	$7.93	$7.93	14,390
2015-09-30	$7.79	$7.98	$7.79	$7.90	$7.90	14,123
2015-09-29	$7.98	$7.98	$7.78	$7.78	$7.78	7,129
2015-09-28	$7.82	$7.98	$7.80	$7.90	$7.90	10,196
2015-09-25	$8.00	$8.00	$7.80	$7.85	$7.85	9,712
2015-09-24	$8.00	$8.22	$7.80	$7.96	$7.96	77,559
2015-09-23	$8.15	$8.23	$8.01	$8.01	$8.01	3,562
2015-09-22	$8.01	$8.37	$7.98	$8.00	$8.00	13,847
2015-09-21	$8.35	$8.62	$8.22	$8.37	$8.37	19,001
2015-09-18	$7.90	$8.29	$7.90	$8.29	$8.29	42,307
2015-09-17	$7.89	$8.00	$7.83	$8.00	$8.00	6,137
2015-09-16	$7.91	$7.96	$7.82	$7.90	$7.90	4,240
2015-09-15	$7.91	$7.95	$7.83	$7.90	$7.90	8,897
2015-09-14	$8.00	$8.00	$7.81	$7.90	$7.90	12,845
2015-09-11	$7.90	$7.97	$7.88	$7.97	$7.97	2,117
2015-09-10	$7.90	$8.00	$7.90	$7.92	$7.92	36,719
2015-09-09	$8.00	$8.02	$7.88	$7.90	$7.90	47,018
2015-09-08	$8.04	$8.04	$7.82	$7.90	$7.90	13,533
2015-09-04	$7.90	$8.14	$7.90	$7.91	$7.91	7,453
2015-09-03	$8.00	$8.00	$7.88	$7.97	$7.97	6,171
2015-09-02	$8.00	$8.00	$7.84	$7.87	$7.87	23,872
2015-09-01	$7.80	$8.11	$7.80	$7.94	$7.94	10,912
2015-08-31	$8.09	$8.18	$7.84	$7.93	$7.93	16,441
2015-08-28	$7.92	$8.25	$7.89	$8.09	$8.09	27,427
2015-08-27	$7.80	$7.96	$7.80	$7.92	$7.92	18,187
2015-08-26	$7.91	$7.91	$7.70	$7.74	$7.74	8,473

Upland Software Inc (UPLD) News Headlines

Recent Upland Software Inc (UPLD) News

Similar Companies to Upland Software Inc (UPLD) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Upland Software Inc (UPLD) Exchange: NASDAQ