Vocera Communication Inc (VCRA) Stock

Data as of May 2, 2025

$79.13 ($0.00) 0.00%

Vocera Communication Inc - Daily Information

Click for more stock information on Vocera Communication Inc.

Daily Information	Data
Date	May 2, 2025
Open	$79.13
Previous Close	$79.13
High	$79.13
Low	$79.13
Adjusted Open	$79.13
Previous Adjusted Close	$79.13
Adjusted High	$79.13
Adjusted Low	$79.13

About Vocera Communication Inc (VCRA)

Vocera Communications, Inc. (Vocera) is a provider of mobile communication solutions. The Company's solutions consist of its Voice Communication, Messaging and Care Transition solutions. Its Voice Communication solution, which includes a communication badge and a software platform, enables users to connect with other hospital staff. The Company's Messaging solution delivers text messages and alerts directly to and from smartphones. Its Care Transition solution is a voice and text-based software application that captures, manages and monitors patient information when responsibility for the patient is transferred or handed-off from one caregiver to another, or when the patient is discharged from the hospital. Users can communicate with others using the Vocera communication badge or through Vocera Connect client applications available for BlackBerry, iPhone and Android smartphones, as well as Cisco wireless Internet protocol (IP) phones and other mobile devices.

Invest in Vocera Communication Inc (VCRA)

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 Vocera Communication Inc (VCRA)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-23	$79.13	$79.13	$79.13	$79.13	$79.13	0
2022-02-22	$79.18	$79.25	$79.13	$79.13	$79.13	2,484,160
2022-02-18	$79.18	$79.20	$79.16	$79.17	$79.17	2,443,800
2022-02-17	$79.17	$79.20	$79.17	$79.20	$79.20	2,473,351
2022-02-16	$79.18	$79.22	$79.16	$79.18	$79.18	3,369,915
2022-02-15	$79.19	$79.19	$79.15	$79.17	$79.17	4,699,787
2022-02-14	$79.16	$79.20	$79.16	$79.16	$79.16	2,725,768
2022-02-11	$79.16	$79.20	$79.15	$79.15	$79.15	1,341,606
2022-02-10	$79.16	$79.18	$79.16	$79.16	$79.16	1,320,610
2022-02-09	$79.12	$79.20	$79.11	$79.16	$79.16	2,360,171
2022-02-08	$79.04	$79.15	$78.96	$79.02	$79.02	1,921,970
2022-02-07	$78.90	$79.07	$78.88	$79.06	$79.06	2,518,314
2022-02-04	$78.87	$78.95	$78.83	$78.84	$78.84	1,980,599
2022-02-03	$78.80	$78.92	$78.80	$78.84	$78.84	3,591,709
2022-02-02	$78.95	$78.95	$78.76	$78.79	$78.79	4,168,216
2022-02-01	$78.94	$79.06	$78.88	$78.90	$78.90	3,089,293
2022-01-31	$78.93	$79.09	$78.85	$79.01	$79.01	2,555,463
2022-01-28	$78.86	$78.95	$78.83	$78.91	$78.91	2,304,709
2022-01-27	$78.82	$78.95	$78.80	$78.90	$78.90	2,422,014
2022-01-26	$78.91	$78.93	$78.76	$78.80	$78.80	3,256,716
2022-01-25	$78.86	$79.00	$78.76	$78.77	$78.77	3,826,059
2022-01-24	$78.94	$79.01	$78.65	$78.84	$78.84	5,272,207
2022-01-21	$78.81	$78.98	$78.81	$78.91	$78.91	4,459,363
2022-01-20	$78.84	$78.98	$78.81	$78.90	$78.90	3,692,444
2022-01-19	$78.83	$78.99	$78.83	$78.92	$78.92	3,994,953
2022-01-18	$78.97	$79.00	$78.90	$78.92	$78.92	3,284,723
2022-01-14	$78.98	$79.12	$78.94	$78.96	$78.96	3,753,245
2022-01-13	$78.99	$79.15	$78.95	$78.96	$78.96	2,350,176
2022-01-12	$79.05	$79.07	$78.92	$78.95	$78.95	2,911,759
2022-01-11	$79.03	$79.18	$78.92	$78.93	$78.93	2,004,588
2022-01-10	$79.18	$79.25	$78.92	$78.98	$78.98	4,042,558
2022-01-07	$79.10	$79.22	$79.05	$79.17	$79.17	3,699,654
2022-01-06	$79.07	$79.43	$79.00	$79.17	$79.17	10,966,896
2022-01-05	$66.68	$66.79	$62.49	$62.52	$62.52	528,012
2022-01-04	$65.72	$67.05	$64.99	$67.03	$67.03	347,117
2022-01-03	$64.95	$66.24	$64.59	$65.89	$65.89	339,964
2021-12-31	$64.24	$65.57	$63.71	$64.84	$64.84	633,241
2021-12-30	$65.25	$65.56	$63.87	$64.00	$64.00	389,339
2021-12-29	$65.72	$66.31	$64.84	$65.01	$65.01	256,448
2021-12-28	$65.86	$67.11	$65.10	$65.54	$65.54	195,386
2021-12-27	$65.83	$67.06	$65.57	$65.89	$65.89	448,972
2021-12-23	$67.00	$67.09	$65.29	$65.52	$65.52	333,828
2021-12-22	$66.75	$69.27	$66.72	$67.02	$67.02	710,889
2021-12-21	$64.36	$65.99	$63.70	$65.95	$65.95	546,292
2021-12-20	$60.92	$64.37	$60.75	$64.05	$64.05	532,687
2021-12-17	$59.75	$61.52	$58.65	$61.24	$61.24	658,873
2021-12-16	$59.39	$60.34	$59.07	$60.23	$60.23	347,620
2021-12-15	$57.95	$59.39	$57.73	$58.97	$58.97	267,298
2021-12-14	$58.11	$58.24	$56.67	$57.99	$57.99	252,729
2021-12-13	$56.56	$58.53	$56.03	$58.06	$58.06	181,780
2021-12-10	$58.36	$59.37	$56.39	$56.89	$56.89	300,957
2021-12-09	$59.77	$60.93	$58.35	$58.66	$58.66	342,901
2021-12-08	$57.55	$60.44	$57.41	$59.84	$59.84	246,217
2021-12-07	$57.69	$58.10	$57.21	$57.70	$57.70	506,941
2021-12-06	$58.65	$58.65	$56.70	$56.93	$56.93	254,229
2021-12-03	$59.20	$59.20	$57.51	$58.30	$58.30	240,612
2021-12-02	$60.06	$60.26	$57.87	$59.25	$59.25	343,329
2021-12-01	$58.53	$60.72	$58.53	$59.43	$59.43	402,731
2021-11-30	$58.83	$58.83	$57.51	$58.34	$58.34	537,977
2021-11-29	$59.72	$59.83	$58.47	$58.89	$58.89	245,449
2021-11-26	$59.40	$59.92	$57.82	$58.58	$58.58	174,187
2021-11-24	$60.44	$61.89	$59.71	$59.79	$59.79	338,986
2021-11-23	$57.74	$60.66	$57.74	$60.62	$60.62	403,405
2021-11-22	$59.20	$59.20	$57.37	$57.99	$57.99	277,295
2021-11-19	$58.22	$59.31	$58.22	$58.69	$58.69	156,975
2021-11-18	$58.80	$58.80	$56.98	$58.28	$58.28	222,331
2021-11-17	$58.30	$58.90	$57.78	$58.53	$58.53	267,870
2021-11-16	$56.61	$58.32	$56.33	$58.27	$58.27	336,374
2021-11-15	$57.11	$57.21	$55.75	$56.62	$56.62	382,401
2021-11-12	$57.96	$58.11	$56.92	$56.94	$56.94	158,688
2021-11-11	$59.11	$59.46	$57.35	$58.00	$58.00	179,214
2021-11-10	$58.96	$60.00	$58.17	$58.60	$58.60	266,969
2021-11-09	$58.77	$59.66	$58.23	$59.13	$59.13	307,592
2021-11-08	$57.37	$58.97	$57.37	$58.47	$58.47	294,520
2021-11-05	$58.11	$59.50	$56.87	$57.14	$57.14	524,995
2021-11-04	$59.07	$59.42	$57.73	$57.91	$57.91	318,534
2021-11-03	$57.97	$59.53	$57.81	$59.00	$59.00	284,548
2021-11-02	$57.03	$58.70	$56.53	$57.79	$57.79	293,354
2021-11-01	$57.34	$57.74	$56.37	$57.20	$57.20	396,954
2021-10-29	$54.98	$58.14	$54.08	$56.58	$56.58	1,114,552
2021-10-28	$49.82	$51.14	$49.82	$50.61	$50.61	339,803
2021-10-27	$50.38	$50.49	$49.55	$49.76	$49.76	146,182
2021-10-26	$50.24	$50.71	$49.62	$50.44	$50.44	173,734
2021-10-25	$49.52	$50.00	$49.00	$49.77	$49.77	158,079
2021-10-22	$50.12	$50.28	$49.25	$49.64	$49.64	159,246
2021-10-21	$49.66	$50.35	$49.56	$50.01	$50.01	155,323
2021-10-20	$49.47	$49.87	$48.97	$49.72	$49.72	109,185
2021-10-19	$49.22	$50.00	$48.92	$49.37	$49.37	140,750
2021-10-18	$48.96	$49.18	$48.40	$48.99	$48.99	123,205
2021-10-15	$49.36	$49.70	$48.80	$48.90	$48.90	172,895
2021-10-14	$49.29	$49.59	$48.38	$48.70	$48.70	178,389
2021-10-13	$48.43	$48.96	$47.81	$48.94	$48.94	255,586
2021-10-12	$46.32	$49.21	$46.30	$48.15	$48.15	509,487
2021-10-11	$45.96	$46.81	$45.64	$46.54	$46.54	124,660
2021-10-08	$47.25	$47.25	$45.80	$46.07	$46.07	269,853
2021-10-07	$46.26	$47.27	$46.13	$47.00	$47.00	217,387
2021-10-06	$45.80	$46.40	$45.06	$45.85	$45.85	199,458
2021-10-05	$45.26	$46.20	$45.16	$46.05	$46.05	177,005
2021-10-04	$45.13	$45.17	$44.34	$45.15	$45.15	163,482
2021-10-01	$46.07	$46.07	$44.73	$45.51	$45.51	240,975
2021-09-30	$46.62	$46.78	$45.55	$45.76	$45.76	200,274
2021-09-29	$44.70	$47.30	$44.56	$46.63	$46.63	411,347
2021-09-28	$44.96	$44.97	$44.48	$44.54	$44.54	232,172
2021-09-27	$45.44	$45.74	$44.80	$45.44	$45.44	132,949
2021-09-24	$45.66	$45.89	$44.62	$45.44	$45.44	117,206
2021-09-23	$45.62	$45.85	$44.45	$45.68	$45.68	311,496
2021-09-22	$46.01	$46.29	$45.39	$45.58	$45.58	218,963
2021-09-21	$45.25	$46.83	$45.11	$46.01	$46.01	271,365
2021-09-20	$44.85	$45.65	$44.38	$44.95	$44.95	196,659
2021-09-17	$46.16	$46.16	$44.24	$45.57	$45.57	1,113,676
2021-09-16	$46.71	$46.74	$46.03	$46.35	$46.35	219,323
2021-09-15	$46.20	$46.96	$46.17	$46.43	$46.43	215,880
2021-09-14	$47.36	$47.86	$46.57	$46.79	$46.79	156,412
2021-09-13	$47.68	$47.88	$46.75	$47.40	$47.40	211,239
2021-09-10	$48.16	$48.16	$47.38	$47.39	$47.39	187,835
2021-09-09	$48.26	$48.66	$47.73	$47.77	$47.77	203,212
2021-09-08	$49.64	$50.30	$48.30	$48.47	$48.47	273,436
2021-09-07	$49.80	$50.30	$49.49	$49.94	$49.94	431,922
2021-09-03	$48.74	$50.00	$48.63	$49.89	$49.89	371,440
2021-09-02	$49.59	$50.08	$48.18	$49.00	$49.00	328,612
2021-09-01	$48.54	$50.42	$48.25	$49.96	$49.96	384,838
2021-08-31	$47.84	$48.64	$47.47	$48.49	$48.49	195,871
2021-08-30	$48.29	$48.35	$47.60	$47.87	$47.87	165,142
2021-08-27	$46.67	$48.54	$46.67	$48.01	$48.01	242,697
2021-08-26	$47.29	$47.29	$46.18	$46.78	$46.78	185,543
2021-08-25	$47.60	$48.20	$46.89	$47.47	$47.47	192,955
2021-08-24	$46.75	$47.65	$46.75	$47.42	$47.42	280,133
2021-08-23	$46.50	$47.23	$46.27	$46.90	$46.90	187,717
2021-08-20	$44.50	$46.84	$44.50	$46.31	$46.31	309,047
2021-08-19	$45.37	$45.74	$44.14	$44.42	$44.42	243,885
2021-08-18	$44.61	$45.91	$44.04	$45.15	$45.15	417,033
2021-08-17	$44.75	$45.00	$44.21	$44.31	$44.31	237,266
2021-08-16	$45.58	$45.86	$44.41	$44.98	$44.98	283,877
2021-08-13	$46.49	$46.99	$45.86	$46.05	$46.05	341,686
2021-08-12	$44.49	$46.66	$44.49	$46.13	$46.13	355,547
2021-08-11	$45.13	$45.13	$43.84	$44.57	$44.57	156,177
2021-08-10	$45.82	$46.00	$44.79	$45.06	$45.06	221,649
2021-08-09	$46.04	$46.41	$45.54	$45.75	$45.75	195,784
2021-08-06	$45.77	$46.43	$45.48	$46.06	$46.06	218,713
2021-08-05	$44.88	$46.13	$44.80	$46.00	$46.00	319,515
2021-08-04	$44.00	$44.67	$43.93	$44.64	$44.64	278,621
2021-08-03	$43.09	$44.78	$43.00	$44.23	$44.23	548,819
2021-08-02	$41.71	$43.32	$40.72	$43.22	$43.22	283,374
2021-07-30	$41.75	$43.96	$40.23	$41.96	$41.96	566,165
2021-07-29	$41.46	$42.53	$41.26	$41.95	$41.95	239,426
2021-07-28	$40.97	$41.72	$40.64	$41.27	$41.27	195,481
2021-07-27	$40.86	$41.68	$40.36	$40.86	$40.86	140,058
2021-07-26	$41.89	$42.09	$40.72	$41.13	$41.13	198,676
2021-07-23	$42.07	$42.07	$41.22	$41.88	$41.88	192,516
2021-07-22	$41.87	$42.46	$41.44	$42.05	$42.05	196,854
2021-07-21	$42.07	$42.55	$41.86	$41.95	$41.95	571,296
2021-07-20	$41.20	$42.53	$40.90	$41.95	$41.95	546,078
2021-07-19	$39.79	$41.30	$39.19	$40.81	$40.81	283,990
2021-07-16	$40.13	$40.83	$39.95	$40.11	$40.11	312,407
2021-07-15	$40.14	$40.39	$39.31	$39.83	$39.83	211,562
2021-07-14	$40.76	$41.08	$39.82	$40.21	$40.21	301,268
2021-07-13	$41.17	$41.20	$39.86	$40.77	$40.77	182,557
2021-07-12	$41.26	$42.21	$40.55	$41.54	$41.54	354,132
2021-07-09	$41.12	$41.40	$40.58	$41.11	$41.11	236,175
2021-07-08	$40.50	$41.18	$40.34	$41.09	$41.09	162,985
2021-07-07	$40.58	$41.69	$40.58	$41.29	$41.29	254,969
2021-07-06	$39.88	$40.95	$39.49	$40.42	$40.42	203,905
2021-07-02	$40.12	$40.12	$39.28	$39.68	$39.68	109,236
2021-07-01	$39.92	$39.96	$39.03	$39.84	$39.84	377,616
2021-06-30	$40.50	$40.50	$39.24	$39.85	$39.85	183,591
2021-06-29	$41.02	$41.42	$40.30	$40.68	$40.68	198,950
2021-06-28	$41.16	$41.29	$40.42	$40.73	$40.73	316,520
2021-06-25	$40.60	$41.56	$40.52	$40.98	$40.98	470,718
2021-06-24	$39.86	$41.33	$39.83	$40.62	$40.62	455,332
2021-06-23	$38.90	$39.54	$38.77	$39.41	$39.41	222,289
2021-06-22	$38.15	$38.87	$38.08	$38.75	$38.75	252,591
2021-06-21	$38.03	$38.32	$37.05	$38.22	$38.22	209,815
2021-06-18	$36.91	$38.63	$36.78	$37.83	$37.83	978,926
2021-06-17	$36.58	$37.89	$36.58	$37.26	$37.26	270,888
2021-06-16	$36.14	$36.95	$36.14	$36.62	$36.62	152,866
2021-06-15	$36.52	$36.99	$36.21	$36.44	$36.44	117,318
2021-06-14	$36.83	$37.14	$36.26	$36.80	$36.80	151,056
2021-06-11	$37.24	$37.24	$36.62	$36.82	$36.82	195,677
2021-06-10	$35.95	$37.23	$35.89	$37.09	$37.09	471,608
2021-06-09	$35.35	$36.08	$35.08	$35.94	$35.94	338,957
2021-06-08	$35.42	$35.63	$34.79	$35.08	$35.08	357,919
2021-06-07	$34.52	$35.49	$34.52	$34.75	$34.75	379,779
2021-06-04	$34.18	$34.76	$33.94	$34.11	$34.11	264,529
2021-06-03	$34.13	$34.41	$33.57	$34.09	$34.09	215,478
2021-06-02	$34.07	$34.61	$33.83	$34.27	$34.27	195,887
2021-06-01	$33.79	$34.25	$33.06	$34.09	$34.09	185,146
2021-05-28	$33.92	$34.80	$33.44	$33.72	$33.72	276,001
2021-05-27	$33.94	$34.05	$33.41	$33.70	$33.70	185,707
2021-05-26	$33.66	$34.01	$33.22	$33.77	$33.77	118,102
2021-05-25	$33.86	$34.13	$33.39	$33.59	$33.59	136,490
2021-05-24	$34.29	$34.68	$33.55	$33.81	$33.81	124,355
2021-05-21	$34.01	$34.97	$33.80	$34.32	$34.32	300,177
2021-05-20	$33.28	$34.03	$33.12	$33.64	$33.64	270,046
2021-05-19	$33.00	$33.58	$32.67	$33.23	$33.23	211,972
2021-05-18	$32.67	$33.98	$32.45	$33.33	$33.33	271,209
2021-05-17	$32.84	$33.45	$32.51	$32.70	$32.70	177,724
2021-05-14	$32.84	$33.73	$32.61	$33.34	$33.34	214,901
2021-05-13	$33.48	$33.57	$31.93	$32.70	$32.70	444,580
2021-05-12	$33.76	$34.10	$33.04	$33.21	$33.21	317,168
2021-05-11	$33.89	$34.77	$33.72	$34.24	$34.24	213,504
2021-05-10	$35.80	$35.80	$34.16	$34.53	$34.53	205,885
2021-05-07	$35.25	$36.71	$35.09	$36.00	$36.00	138,381
2021-05-06	$35.82	$35.82	$34.93	$35.37	$35.37	239,081
2021-05-05	$36.81	$36.97	$35.90	$36.02	$36.02	195,272
2021-05-04	$36.63	$37.10	$36.12	$36.72	$36.72	191,478
2021-05-03	$36.28	$37.53	$36.16	$37.14	$37.14	328,880
2021-04-30	$36.85	$38.00	$35.71	$36.17	$36.17	639,146
2021-04-29	$38.17	$38.90	$36.13	$37.09	$37.09	395,683
2021-04-28	$38.84	$38.84	$37.65	$38.30	$38.30	219,781
2021-04-27	$38.21	$39.03	$37.81	$38.80	$38.80	280,834
2021-04-26	$39.98	$40.00	$38.07	$38.14	$38.14	329,291
2021-04-23	$39.24	$40.01	$39.05	$39.80	$39.80	434,277
2021-04-22	$38.43	$39.21	$38.31	$39.10	$39.10	296,176
2021-04-21	$37.20	$38.24	$37.01	$38.21	$38.21	136,029
2021-04-20	$37.47	$37.78	$37.01	$37.26	$37.26	135,523
2021-04-19	$37.43	$37.92	$36.62	$37.66	$37.66	147,400
2021-04-16	$37.92	$38.73	$37.46	$37.76	$37.76	291,707
2021-04-15	$38.94	$38.94	$37.42	$37.69	$37.69	708,947
2021-04-14	$37.19	$38.86	$36.87	$38.78	$38.78	557,530
2021-04-13	$36.89	$37.06	$36.05	$36.85	$36.85	553,486
2021-04-12	$37.29	$37.46	$36.39	$36.95	$36.95	437,410
2021-04-09	$36.81	$37.39	$36.21	$37.35	$37.35	489,484
2021-04-08	$36.70	$37.62	$35.99	$36.73	$36.73	739,339
2021-04-07	$37.80	$38.04	$36.10	$36.22	$36.22	272,690
2021-04-06	$38.73	$38.94	$37.86	$37.89	$37.89	235,533
2021-04-05	$39.66	$39.87	$37.97	$38.67	$38.67	298,685
2021-04-01	$38.85	$39.90	$38.84	$39.16	$39.16	184,231
2021-03-31	$37.73	$39.31	$37.73	$38.46	$38.46	347,515
2021-03-30	$36.88	$37.30	$36.41	$37.04	$37.04	368,720
2021-03-29	$38.29	$38.92	$37.15	$37.27	$37.27	331,525
2021-03-26	$38.64	$38.64	$37.94	$38.60	$38.60	108,320
2021-03-25	$38.09	$38.70	$37.70	$38.38	$38.38	384,603
2021-03-24	$40.49	$41.11	$38.33	$38.39	$38.39	429,191
2021-03-23	$38.70	$40.25	$38.70	$40.17	$40.17	259,976
2021-03-22	$39.27	$39.87	$38.75	$38.83	$38.83	185,930
2021-03-19	$39.67	$40.29	$38.84	$39.18	$39.18	1,105,113
2021-03-18	$39.68	$41.01	$39.30	$40.07	$40.07	234,478
2021-03-17	$39.01	$40.57	$38.31	$40.29	$40.29	355,551
2021-03-16	$39.55	$40.60	$39.03	$39.12	$39.12	305,497
2021-03-15	$40.49	$41.49	$39.21	$39.33	$39.33	674,579
2021-03-12	$41.68	$41.68	$39.59	$40.51	$40.51	618,176
2021-03-11	$43.63	$43.72	$41.71	$42.07	$42.07	807,172
2021-03-10	$44.50	$44.80	$42.41	$43.03	$43.03	2,115,895
2021-03-09	$43.05	$45.84	$43.05	$44.55	$44.55	1,098,744
2021-03-08	$44.08	$45.36	$42.93	$43.27	$43.27	473,563
2021-03-05	$41.11	$44.30	$40.03	$43.95	$43.95	722,431
2021-03-04	$40.84	$41.52	$40.01	$40.68	$40.68	435,707
2021-03-03	$42.09	$42.51	$40.89	$41.33	$41.33	288,731
2021-03-02	$44.50	$44.50	$41.74	$42.04	$42.04	294,138
2021-03-01	$43.64	$44.82	$43.52	$44.17	$44.17	258,314
2021-02-26	$42.99	$43.65	$42.20	$42.84	$42.84	316,333
2021-02-25	$43.73	$44.15	$42.02	$42.60	$42.60	262,047
2021-02-24	$43.94	$44.38	$42.87	$43.82	$43.82	184,682
2021-02-23	$43.34	$44.40	$42.10	$43.83	$43.83	254,462
2021-02-22	$45.16	$45.77	$44.11	$44.52	$44.52	239,555
2021-02-19	$45.54	$46.74	$44.84	$45.59	$45.59	234,246
2021-02-18	$45.37	$45.73	$44.67	$45.36	$45.36	299,913
2021-02-17	$46.76	$46.76	$43.72	$45.84	$45.84	702,962
2021-02-16	$52.65	$52.84	$47.14	$47.55	$47.55	705,396
2021-02-12	$45.92	$55.60	$45.00	$52.92	$52.92	2,961,041
2021-02-11	$43.23	$43.63	$41.03	$42.17	$42.17	422,992
2021-02-10	$42.89	$44.94	$42.12	$43.34	$43.34	803,661
2021-02-09	$48.32	$48.55	$46.64	$48.23	$48.23	419,089
2021-02-08	$46.64	$49.18	$46.50	$48.47	$48.47	375,550
2021-02-05	$44.88	$46.55	$43.97	$46.33	$46.33	272,114
2021-02-04	$43.54	$45.00	$43.14	$44.64	$44.64	235,110
2021-02-03	$43.46	$43.62	$42.06	$43.35	$43.35	292,937
2021-02-02	$43.92	$44.20	$43.11	$43.26	$43.26	226,423
2021-02-01	$44.38	$44.90	$43.47	$43.80	$43.80	216,003
2021-01-29	$44.45	$44.62	$43.11	$43.95	$43.95	267,353
2021-01-28	$45.56	$46.08	$44.27	$44.44	$44.44	207,720
2021-01-27	$43.95	$45.56	$43.00	$45.49	$45.49	341,517
2021-01-26	$46.05	$46.05	$44.67	$44.73	$44.73	242,374
2021-01-25	$46.20	$48.14	$45.03	$45.63	$45.63	345,813
2021-01-22	$44.82	$46.15	$44.34	$46.08	$46.08	905,038
2021-01-21	$44.75	$45.31	$44.28	$45.02	$45.02	190,682
2021-01-20	$43.98	$45.20	$43.85	$44.60	$44.60	299,524
2021-01-19	$43.44	$44.34	$42.43	$43.81	$43.81	299,096
2021-01-15	$44.42	$44.99	$42.80	$43.02	$43.02	348,324
2021-01-14	$43.72	$45.02	$43.65	$44.75	$44.75	229,385
2021-01-13	$43.99	$44.26	$43.33	$43.63	$43.63	271,934
2021-01-12	$44.42	$44.97	$43.00	$43.76	$43.76	355,595
2021-01-11	$43.11	$44.64	$42.87	$44.42	$44.42	227,942
2021-01-08	$43.47	$44.01	$41.78	$43.34	$43.34	376,763
2021-01-07	$43.84	$44.76	$43.51	$44.58	$44.58	229,859
2021-01-06	$43.18	$44.29	$43.02	$43.49	$43.49	297,296
2021-01-05	$41.86	$43.59	$41.86	$43.31	$43.31	298,206
2021-01-04	$41.70	$42.54	$41.05	$41.97	$41.97	605,996
2020-12-31	$41.79	$42.47	$40.60	$41.53	$41.53	282,495
2020-12-30	$40.77	$42.21	$40.67	$41.79	$41.79	276,972
2020-12-29	$40.60	$41.19	$39.89	$40.64	$40.64	289,880
2020-12-28	$41.44	$41.61	$39.91	$40.57	$40.57	243,287
2020-12-24	$41.92	$42.29	$40.40	$40.92	$40.92	126,323
2020-12-23	$40.74	$42.15	$40.64	$41.44	$41.44	431,591
2020-12-22	$38.67	$40.48	$38.67	$40.40	$40.40	343,113
2020-12-21	$39.10	$39.36	$37.71	$38.38	$38.38	458,089
2020-12-18	$41.17	$41.65	$38.29	$38.56	$38.56	1,041,597
2020-12-17	$36.36	$37.71	$36.35	$37.67	$37.67	277,300
2020-12-16	$35.50	$36.55	$35.33	$36.21	$36.21	191,487
2020-12-15	$34.92	$35.27	$34.28	$35.25	$35.25	151,196
2020-12-14	$36.06	$36.29	$34.65	$34.86	$34.86	265,091
2020-12-11	$35.67	$36.64	$35.49	$35.84	$35.84	118,356
2020-12-10	$35.01	$35.98	$34.83	$35.86	$35.86	200,355
2020-12-09	$35.67	$36.15	$34.70	$35.20	$35.20	920,817
2020-12-08	$34.64	$35.87	$34.64	$35.51	$35.51	271,422
2020-12-07	$35.02	$35.78	$34.73	$34.83	$34.83	185,711
2020-12-04	$34.43	$35.16	$34.09	$34.98	$34.98	417,703
2020-12-03	$34.72	$34.80	$34.12	$34.31	$34.31	154,782
2020-12-02	$34.54	$35.34	$34.34	$34.85	$34.85	196,099
2020-12-01	$34.02	$35.09	$33.88	$34.64	$34.64	262,053
2020-11-30	$34.00	$35.00	$33.76	$33.83	$33.83	267,817
2020-11-27	$33.08	$34.21	$33.06	$34.02	$34.02	62,125
2020-11-25	$33.81	$34.29	$33.19	$33.31	$33.31	336,780
2020-11-24	$33.44	$33.74	$32.90	$33.68	$33.68	124,378
2020-11-23	$33.57	$33.88	$33.21	$33.39	$33.39	119,306
2020-11-20	$32.26	$33.63	$32.07	$33.39	$33.39	197,111
2020-11-19	$31.93	$32.70	$31.83	$32.31	$32.31	113,937
2020-11-18	$32.39	$32.62	$31.92	$31.95	$31.95	166,648
2020-11-17	$32.36	$32.94	$31.94	$32.40	$32.40	447,650
2020-11-16	$33.03	$33.16	$32.28	$32.57	$32.57	173,699
2020-11-13	$33.00	$33.26	$32.64	$32.86	$32.86	101,709
2020-11-12	$33.37	$33.69	$32.62	$32.88	$32.88	139,079
2020-11-11	$34.00	$34.60	$33.34	$33.55	$33.55	226,012
2020-11-10	$32.99	$33.91	$32.37	$33.34	$33.34	265,743
2020-11-09	$34.34	$34.90	$32.77	$32.80	$32.80	251,424
2020-11-06	$33.82	$34.61	$33.58	$34.00	$34.00	266,984
2020-11-05	$33.40	$34.46	$33.40	$33.90	$33.90	235,494
2020-11-04	$32.43	$33.35	$32.43	$33.29	$33.29	315,280
2020-11-03	$32.71	$32.93	$31.31	$32.52	$32.52	385,956
2020-11-02	$33.25	$34.38	$31.81	$32.26	$32.26	408,190
2020-10-30	$36.05	$36.86	$32.46	$32.78	$32.78	668,142
2020-10-29	$34.15	$36.17	$33.31	$35.07	$35.07	704,817
2020-10-28	$33.86	$34.27	$32.58	$33.92	$33.92	510,246
2020-10-27	$33.30	$35.36	$32.94	$34.51	$34.51	1,952,429
2020-10-26	$32.32	$33.24	$32.31	$33.11	$33.11	449,039
2020-10-23	$32.47	$32.67	$32.00	$32.64	$32.64	231,809
2020-10-22	$32.93	$33.20	$32.00	$32.43	$32.43	203,032
2020-10-21	$32.16	$32.85	$31.81	$32.74	$32.74	152,054
2020-10-20	$32.68	$33.31	$32.07	$32.13	$32.13	530,758
2020-10-19	$32.90	$33.67	$32.48	$32.64	$32.64	241,806
2020-10-16	$33.00	$33.31	$32.57	$32.77	$32.77	252,408
2020-10-15	$31.84	$33.36	$31.48	$33.13	$33.13	287,003
2020-10-14	$31.74	$32.24	$31.23	$32.12	$32.12	248,425
2020-10-13	$31.69	$31.91	$31.40	$31.65	$31.65	116,638
2020-10-12	$31.97	$32.62	$31.45	$32.01	$32.01	206,693
2020-10-09	$31.98	$32.41	$31.49	$31.94	$31.94	184,228
2020-10-08	$31.44	$31.69	$31.15	$31.59	$31.59	123,856
2020-10-07	$30.69	$31.56	$30.69	$31.09	$31.09	208,758
2020-10-06	$30.40	$31.05	$30.04	$30.42	$30.42	370,422
2020-10-05	$29.51	$30.25	$29.39	$30.18	$30.18	176,061
2020-10-02	$29.02	$29.80	$28.68	$29.40	$29.40	215,107
2020-10-01	$29.28	$29.46	$28.71	$29.43	$29.43	340,221
2020-09-30	$28.74	$29.36	$28.63	$29.08	$29.08	262,234
2020-09-29	$28.69	$29.06	$28.30	$28.67	$28.67	324,616
2020-09-28	$28.28	$28.98	$28.11	$28.72	$28.72	254,186
2020-09-25	$26.91	$28.19	$26.90	$28.04	$28.04	258,779
2020-09-24	$27.05	$27.40	$26.59	$26.95	$26.95	258,101
2020-09-23	$27.56	$27.56	$26.93	$27.00	$27.00	247,206
2020-09-22	$27.50	$27.59	$26.91	$27.56	$27.56	168,450
2020-09-21	$27.88	$27.88	$26.84	$27.37	$27.37	287,774
2020-09-18	$27.34	$28.49	$27.34	$28.42	$28.42	584,155
2020-09-17	$26.75	$27.34	$26.54	$27.11	$27.11	174,775
2020-09-16	$26.92	$27.33	$26.76	$27.00	$27.00	209,390
2020-09-15	$27.13	$27.22	$26.84	$26.94	$26.94	161,819
2020-09-14	$26.92	$27.39	$26.85	$26.97	$26.97	370,843
2020-09-11	$26.54	$27.03	$26.06	$26.86	$26.86	369,847
2020-09-10	$27.03	$27.35	$26.44	$26.46	$26.46	185,822
2020-09-09	$27.30	$27.67	$26.98	$27.08	$27.08	269,987
2020-09-08	$27.35	$27.72	$26.83	$27.17	$27.17	152,913
2020-09-04	$28.84	$29.03	$27.47	$27.66	$27.66	257,378
2020-09-03	$29.42	$29.43	$28.54	$28.75	$28.75	236,421
2020-09-02	$28.23	$29.89	$28.23	$29.73	$29.73	352,648
2020-09-01	$27.84	$28.42	$27.35	$28.35	$28.35	343,802
2020-08-31	$27.88	$28.69	$27.88	$27.99	$27.99	235,295
2020-08-28	$28.49	$28.85	$27.62	$27.99	$27.99	171,396
2020-08-27	$28.34	$28.99	$28.04	$28.43	$28.43	169,844
2020-08-26	$27.90	$28.18	$27.68	$28.09	$28.09	228,655
2020-08-25	$27.95	$28.22	$27.48	$27.83	$27.83	245,781
2020-08-24	$28.93	$28.93	$27.55	$27.83	$27.83	296,519
2020-08-21	$28.71	$28.93	$28.39	$28.70	$28.70	125,724
2020-08-20	$28.93	$29.31	$28.70	$28.86	$28.86	154,709
2020-08-19	$29.34	$29.69	$28.75	$29.27	$29.27	174,803
2020-08-18	$28.73	$29.42	$28.58	$29.33	$29.33	501,936
2020-08-17	$28.27	$28.77	$28.01	$28.51	$28.51	256,141
2020-08-14	$29.29	$29.66	$28.35	$28.52	$28.52	258,138
2020-08-13	$29.72	$30.25	$29.29	$29.37	$29.37	263,492
2020-08-12	$29.98	$30.32	$29.54	$29.72	$29.72	263,794
2020-08-11	$32.76	$32.90	$29.23	$29.64	$29.64	635,465
2020-08-10	$32.33	$33.27	$31.99	$32.71	$32.71	479,416
2020-08-07	$32.05	$32.59	$32.00	$32.30	$32.30	359,708
2020-08-06	$32.51	$32.72	$32.14	$32.28	$32.28	317,641
2020-08-05	$32.37	$32.50	$31.69	$32.40	$32.40	348,052
2020-08-04	$31.04	$32.56	$30.90	$32.31	$32.31	433,347
2020-08-03	$30.93	$31.50	$30.29	$31.32	$31.32	418,816
2020-07-31	$30.91	$31.25	$30.11	$30.77	$30.77	372,325
2020-07-30	$30.62	$31.12	$30.01	$30.98	$30.98	903,632
2020-07-29	$31.76	$32.34	$30.26	$31.44	$31.44	1,183,205
2020-07-28	$29.55	$33.85	$29.30	$31.40	$31.40	4,716,988
2020-07-27	$23.15	$24.15	$23.15	$23.43	$23.43	482,182
2020-07-24	$23.63	$24.03	$23.12	$23.21	$23.21	484,756
2020-07-23	$23.46	$24.19	$23.46	$23.82	$23.82	304,527
2020-07-22	$23.00	$23.67	$22.84	$23.52	$23.52	199,309
2020-07-21	$23.43	$23.43	$22.50	$22.99	$22.99	402,817
2020-07-20	$23.29	$23.91	$23.24	$23.41	$23.41	231,816
2020-07-17	$23.00	$23.53	$22.88	$23.37	$23.37	388,400
2020-07-16	$22.71	$22.85	$22.21	$22.80	$22.80	227,700
2020-07-15	$22.10	$22.96	$21.96	$22.74	$22.74	261,900
2020-07-14	$21.24	$21.77	$21.09	$21.74	$21.74	173,100
2020-07-13	$21.55	$21.74	$21.02	$21.12	$21.12	350,900
2020-07-10	$20.52	$21.41	$20.28	$21.30	$21.30	191,900
2020-07-09	$20.79	$20.82	$20.21	$20.40	$20.40	228,900
2020-07-08	$21.09	$21.13	$20.52	$20.82	$20.82	136,900
2020-07-07	$21.29	$21.29	$20.82	$21.06	$21.06	167,300
2020-07-06	$21.38	$21.55	$21.11	$21.38	$21.38	174,800
2020-07-02	$21.66	$21.74	$21.11	$21.16	$21.16	143,700
2020-07-01	$21.16	$22.18	$21.16	$21.38	$21.38	272,000
2020-06-30	$20.28	$21.29	$20.28	$21.20	$21.20	352,900
2020-06-29	$20.06	$20.70	$20.06	$20.37	$20.37	251,200
2020-06-26	$19.86	$20.22	$19.79	$19.81	$19.81	444,230
2020-06-25	$19.72	$20.05	$19.52	$20.01	$20.01	246,855
2020-06-24	$20.57	$20.76	$19.64	$19.78	$19.78	283,937
2020-06-23	$20.78	$21.02	$20.52	$20.73	$20.73	248,342
2020-06-22	$20.42	$20.92	$20.17	$20.68	$20.68	339,308
2020-06-19	$20.28	$20.85	$20.10	$20.58	$20.58	603,056
2020-06-18	$19.85	$20.24	$19.85	$20.06	$20.06	180,143
2020-06-17	$20.29	$20.51	$19.91	$20.02	$20.02	192,353
2020-06-16	$20.73	$20.88	$20.20	$20.28	$20.28	212,588
2020-06-15	$19.69	$20.25	$19.57	$20.20	$20.20	396,783
2020-06-12	$20.44	$20.74	$19.84	$20.06	$20.06	366,672
2020-06-11	$20.77	$21.01	$19.86	$19.95	$19.95	486,524
2020-06-10	$21.25	$21.52	$21.00	$21.20	$21.20	378,077
2020-06-09	$21.56	$21.91	$21.31	$21.34	$21.34	281,899
2020-06-08	$21.78	$22.12	$21.39	$21.69	$21.69	278,383
2020-06-05	$20.68	$21.92	$20.57	$21.68	$21.68	385,485
2020-06-04	$19.32	$20.53	$19.32	$20.41	$20.41	440,507
2020-06-03	$19.32	$19.62	$18.93	$19.56	$19.56	496,225
2020-06-02	$19.74	$19.79	$19.16	$19.30	$19.30	342,379
2020-06-01	$19.61	$20.09	$19.13	$19.74	$19.74	295,749
2020-05-29	$19.17	$19.68	$18.83	$19.63	$19.63	386,134
2020-05-28	$18.96	$19.83	$18.96	$19.26	$19.26	326,133
2020-05-27	$19.33	$19.57	$18.31	$18.95	$18.95	651,080
2020-05-26	$19.27	$19.68	$19.00	$19.19	$19.19	537,831
2020-05-22	$19.48	$19.52	$18.69	$18.94	$18.94	225,191
2020-05-21	$19.39	$19.66	$19.23	$19.38	$19.38	186,786
2020-05-20	$19.53	$19.97	$18.90	$19.35	$19.35	443,383
2020-05-19	$19.26	$19.67	$19.11	$19.29	$19.29	362,923
2020-05-18	$18.53	$19.45	$18.52	$19.35	$19.35	366,176
2020-05-15	$18.27	$18.53	$17.96	$18.21	$18.21	510,584
2020-05-14	$18.10	$18.48	$18.07	$18.35	$18.35	295,131
2020-05-13	$18.68	$18.80	$18.21	$18.56	$18.56	390,154
2020-05-12	$18.78	$19.38	$18.53	$18.69	$18.69	444,824
2020-05-11	$18.43	$19.02	$18.27	$18.65	$18.65	287,296
2020-05-08	$18.98	$18.98	$18.51	$18.58	$18.58	385,695
2020-05-07	$18.46	$19.05	$18.29	$18.75	$18.75	254,438
2020-05-06	$18.44	$18.47	$18.15	$18.23	$18.23	270,770
2020-05-05	$18.43	$18.89	$18.24	$18.37	$18.37	288,157
2020-05-04	$18.22	$18.44	$17.60	$18.11	$18.11	505,431
2020-05-01	$18.67	$18.89	$18.29	$18.36	$18.36	437,074
2020-04-30	$18.37	$19.08	$18.33	$18.96	$18.96	540,645
2020-04-29	$18.94	$19.21	$18.51	$18.61	$18.61	489,624
2020-04-28	$19.28	$19.84	$18.46	$18.64	$18.64	633,995
2020-04-27	$17.91	$19.13	$17.65	$18.94	$18.94	2,269,970
2020-04-24	$19.22	$20.21	$17.73	$17.92	$17.92	1,355,553
2020-04-23	$18.09	$18.90	$17.86	$18.00	$18.00	1,145,028
2020-04-22	$18.01	$18.82	$17.82	$18.00	$18.00	996,633
2020-04-21	$18.04	$18.22	$17.51	$17.77	$17.77	741,219
2020-04-20	$18.32	$19.35	$18.11	$18.25	$18.25	646,050
2020-04-17	$19.10	$19.20	$18.48	$18.50	$18.50	583,860
2020-04-16	$19.21	$19.76	$18.53	$18.67	$18.67	383,028
2020-04-15	$20.18	$20.34	$18.63	$19.08	$19.08	461,676
2020-04-14	$21.23	$21.62	$20.10	$20.71	$20.71	332,458
2020-04-13	$21.64	$22.00	$20.43	$21.03	$21.03	368,455
2020-04-09	$21.74	$22.46	$21.74	$22.15	$22.15	331,124
2020-04-08	$21.48	$21.85	$20.92	$21.41	$21.41	220,443
2020-04-07	$21.04	$21.74	$20.97	$21.41	$21.41	450,239
2020-04-06	$20.64	$21.05	$20.12	$20.61	$20.61	385,353
2020-04-03	$20.06	$20.74	$19.38	$20.00	$20.00	348,317
2020-04-02	$20.71	$21.13	$19.93	$20.29	$20.29	338,510
2020-04-01	$20.72	$21.55	$19.96	$20.88	$20.88	365,933
2020-03-31	$21.92	$22.20	$20.98	$21.24	$21.24	348,795
2020-03-30	$21.02	$22.58	$20.91	$21.91	$21.91	251,650
2020-03-27	$20.66	$21.98	$20.61	$20.87	$20.87	393,005
2020-03-26	$20.14	$21.26	$19.92	$21.03	$21.03	583,744
2020-03-25	$20.99	$21.91	$20.00	$20.01	$20.01	382,000
2020-03-24	$21.09	$21.62	$20.03	$21.01	$21.01	484,084
2020-03-23	$20.84	$21.50	$19.50	$20.27	$20.27	514,749
2020-03-20	$20.44	$21.66	$19.18	$20.59	$20.59	458,238
2020-03-19	$21.54	$23.48	$19.05	$20.34	$20.34	699,879
2020-03-18	$17.99	$21.98	$15.89	$21.81	$21.81	816,347
2020-03-17	$20.78	$22.89	$18.37	$18.86	$18.86	1,068,877
2020-03-16	$22.62	$22.62	$19.46	$20.61	$20.61	508,448
2020-03-13	$23.04	$23.62	$21.78	$23.62	$23.62	795,214
2020-03-12	$20.54	$22.27	$19.35	$22.04	$22.04	585,440
2020-03-11	$22.82	$23.14	$21.38	$21.54	$21.54	490,121
2020-03-10	$24.67	$24.86	$22.71	$23.40	$23.40	540,139
2020-03-09	$24.04	$25.20	$23.28	$24.26	$24.26	519,530
2020-03-06	$24.44	$25.22	$24.25	$25.04	$25.04	314,961
2020-03-05	$25.99	$26.29	$24.65	$25.01	$25.01	265,393
2020-03-04	$25.98	$26.58	$25.74	$26.50	$26.50	368,750
2020-03-03	$25.22	$25.95	$24.69	$25.73	$25.73	381,414
2020-03-02	$24.63	$25.21	$23.88	$25.20	$25.20	738,753
2020-02-28	$25.42	$26.18	$23.97	$24.39	$24.39	681,478
2020-02-27	$26.00	$26.41	$25.61	$25.86	$25.86	512,154
2020-02-26	$26.76	$27.12	$25.91	$26.10	$26.10	690,019
2020-02-25	$26.18	$27.21	$25.95	$26.58	$26.58	612,009
2020-02-24	$26.21	$27.12	$25.95	$26.01	$26.01	409,656
2020-02-21	$26.51	$26.93	$25.92	$26.77	$26.77	381,082
2020-02-20	$25.88	$26.74	$25.46	$26.59	$26.59	356,133
2020-02-19	$26.45	$26.69	$25.53	$25.80	$25.80	237,074
2020-02-18	$25.76	$28.02	$25.59	$26.37	$26.37	555,932
2020-02-14	$24.78	$25.26	$24.10	$25.09	$25.09	274,658
2020-02-13	$23.79	$24.96	$23.79	$24.85	$24.85	239,019
2020-02-12	$25.00	$25.04	$23.91	$23.91	$23.91	379,950
2020-02-11	$24.58	$25.67	$24.34	$25.17	$25.17	381,976
2020-02-10	$24.16	$24.83	$23.91	$24.46	$24.46	270,568
2020-02-07	$23.40	$25.65	$23.40	$24.19	$24.19	778,120
2020-02-06	$23.20	$23.38	$22.60	$23.17	$23.17	329,433
2020-02-05	$22.86	$23.52	$22.86	$23.43	$23.43	250,376
2020-02-04	$22.44	$22.73	$22.11	$22.61	$22.61	385,619
2020-02-03	$22.15	$22.28	$22.05	$22.20	$22.20	295,631
2020-01-31	$22.40	$22.75	$21.77	$22.03	$22.03	293,302
2020-01-30	$21.56	$22.53	$21.53	$22.48	$22.48	270,038
2020-01-29	$21.80	$21.94	$21.55	$21.85	$21.85	131,650
2020-01-28	$22.28	$22.55	$21.53	$21.80	$21.80	232,936
2020-01-27	$21.37	$22.39	$21.25	$22.28	$22.28	181,242
2020-01-24	$22.23	$22.63	$21.46	$21.66	$21.66	284,741
2020-01-23	$21.71	$22.14	$21.63	$21.91	$21.91	241,971
2020-01-22	$21.49	$22.00	$21.49	$21.86	$21.86	202,645
2020-01-21	$21.49	$21.57	$21.07	$21.54	$21.54	198,169
2020-01-17	$21.48	$21.94	$21.31	$21.59	$21.59	270,009
2020-01-16	$20.06	$21.60	$20.06	$21.39	$21.39	273,259
2020-01-15	$20.00	$20.23	$19.73	$19.99	$19.99	434,393
2020-01-14	$20.03	$20.48	$19.94	$20.00	$20.00	721,845
2020-01-13	$19.96	$20.26	$19.64	$20.00	$20.00	382,768
2020-01-10	$20.69	$20.69	$19.56	$19.85	$19.85	289,607
2020-01-09	$21.55	$21.81	$20.53	$20.55	$20.55	328,246
2020-01-08	$21.13	$21.62	$20.61	$21.42	$21.42	291,873
2020-01-07	$21.21	$21.47	$20.91	$21.32	$21.32	166,264
2020-01-06	$20.69	$21.46	$20.47	$21.30	$21.30	243,324
2020-01-03	$20.46	$20.86	$20.30	$20.79	$20.79	132,752
2020-01-02	$20.89	$20.98	$20.51	$20.72	$20.72	177,321
2019-12-31	$20.58	$20.98	$20.46	$20.76	$20.76	242,348
2019-12-30	$20.95	$20.95	$20.42	$20.65	$20.65	238,447
2019-12-27	$21.15	$21.41	$20.79	$20.92	$20.92	172,510
2019-12-26	$20.94	$21.30	$20.94	$21.11	$21.11	107,931
2019-12-24	$21.42	$21.42	$20.87	$20.90	$20.90	85,318
2019-12-23	$20.74	$21.45	$20.57	$21.37	$21.37	298,764
2019-12-20	$20.62	$21.02	$20.41	$20.56	$20.56	541,384
2019-12-19	$20.47	$20.77	$19.55	$20.49	$20.49	379,638
2019-12-18	$19.99	$21.04	$19.93	$20.61	$20.61	333,413
2019-12-17	$19.82	$19.98	$19.06	$19.93	$19.93	334,606
2019-12-16	$20.22	$20.44	$19.73	$19.83	$19.83	1,744,841
2019-12-13	$21.22	$21.36	$20.21	$20.27	$20.27	204,525
2019-12-12	$21.45	$22.03	$21.34	$21.39	$21.39	186,860
2019-12-11	$21.69	$21.70	$20.99	$21.35	$21.35	309,242
2019-12-10	$21.77	$22.02	$21.45	$21.58	$21.58	349,755
2019-12-09	$21.71	$22.18	$21.40	$21.82	$21.82	308,586
2019-12-06	$21.17	$21.79	$21.04	$21.77	$21.77	278,242
2019-12-05	$21.26	$21.61	$20.80	$20.98	$20.98	356,527
2019-12-04	$21.09	$21.43	$20.96	$21.19	$21.19	219,417
2019-12-03	$21.07	$21.35	$20.76	$21.12	$21.12	219,398
2019-12-02	$21.70	$21.86	$21.20	$21.23	$21.23	205,109
2019-11-29	$21.96	$22.03	$21.58	$21.70	$21.70	80,434
2019-11-27	$21.90	$22.05	$21.51	$21.92	$21.92	186,017
2019-11-26	$21.65	$21.82	$21.17	$21.76	$21.76	335,755
2019-11-25	$21.47	$22.04	$21.34	$21.89	$21.89	215,720
2019-11-22	$21.30	$21.54	$20.88	$21.41	$21.41	240,031
2019-11-21	$21.44	$21.50	$20.92	$21.28	$21.28	274,256
2019-11-20	$20.89	$21.61	$20.75	$21.35	$21.35	225,500
2019-11-19	$20.75	$21.04	$20.51	$20.93	$20.93	251,865
2019-11-18	$20.94	$21.07	$20.54	$20.77	$20.77	209,171
2019-11-15	$20.93	$21.27	$20.84	$20.99	$20.99	207,242
2019-11-14	$20.75	$21.07	$20.58	$20.89	$20.89	232,302
2019-11-13	$20.78	$21.00	$20.52	$20.76	$20.76	238,669
2019-11-12	$21.41	$21.52	$20.97	$20.99	$20.99	211,553
2019-11-11	$21.55	$21.65	$21.29	$21.38	$21.38	267,127
2019-11-08	$21.51	$21.98	$21.36	$21.80	$21.80	219,757
2019-11-07	$21.24	$21.81	$21.23	$21.54	$21.54	272,591
2019-11-06	$20.91	$21.37	$20.91	$21.14	$21.14	316,300
2019-11-05	$20.95	$21.17	$20.55	$21.02	$21.02	565,831
2019-11-04	$20.80	$21.30	$20.73	$20.88	$20.88	246,536
2019-11-01	$19.98	$20.99	$19.86	$20.78	$20.78	349,278
2019-10-31	$20.98	$21.18	$19.78	$19.92	$19.92	492,569
2019-10-30	$20.64	$21.35	$20.55	$20.99	$20.99	678,618
2019-10-29	$19.92	$20.79	$19.88	$20.74	$20.74	490,452
2019-10-28	$19.56	$20.36	$19.20	$20.03	$20.03	1,317,939
2019-10-25	$18.00	$19.38	$17.90	$19.12	$19.12	4,609,298
2019-10-24	$24.43	$25.05	$24.09	$24.29	$24.29	655,126
2019-10-23	$24.50	$24.63	$24.03	$24.22	$24.22	803,275
2019-10-22	$24.58	$24.85	$24.29	$24.40	$24.40	437,947
2019-10-21	$24.41	$24.95	$24.05	$24.51	$24.51	222,803
2019-10-18	$24.89	$25.04	$24.06	$24.19	$24.19	283,312
2019-10-17	$24.59	$25.06	$24.40	$24.89	$24.89	273,528
2019-10-16	$24.78	$25.02	$24.33	$24.44	$24.44	264,174
2019-10-15	$24.81	$25.21	$24.45	$24.74	$24.74	227,442
2019-10-14	$24.62	$24.81	$24.11	$24.80	$24.80	158,145
2019-10-11	$25.15	$25.40	$24.61	$24.62	$24.62	283,695
2019-10-10	$24.44	$24.87	$24.22	$24.85	$24.85	228,331
2019-10-09	$24.19	$24.79	$23.90	$24.44	$24.44	195,143
2019-10-08	$24.34	$24.34	$23.91	$24.05	$24.05	322,724
2019-10-07	$24.10	$24.76	$23.83	$24.50	$24.50	271,043
2019-10-04	$23.99	$24.31	$23.80	$24.19	$24.19	221,086
2019-10-03	$23.54	$23.94	$23.29	$23.80	$23.80	307,500
2019-10-02	$23.25	$23.72	$23.04	$23.62	$23.62	352,470
2019-10-01	$24.57	$24.74	$23.28	$23.37	$23.37	560,162
2019-09-30	$24.44	$25.00	$24.17	$24.65	$24.65	287,917
2019-09-27	$24.91	$25.15	$24.47	$24.52	$24.52	333,173
2019-09-26	$25.05	$25.27	$24.61	$24.88	$24.88	297,746
2019-09-25	$24.34	$25.26	$23.90	$25.07	$25.07	376,025
2019-09-24	$25.33	$25.33	$24.08	$24.44	$24.44	251,824
2019-09-23	$26.41	$26.41	$24.67	$25.32	$25.32	406,145
2019-09-20	$25.31	$27.12	$25.31	$26.50	$26.50	1,654,702
2019-09-19	$25.24	$25.84	$25.03	$25.40	$25.40	519,364
2019-09-18	$25.05	$25.85	$24.85	$25.25	$25.25	477,149
2019-09-17	$24.70	$25.15	$24.24	$25.05	$25.05	457,927
2019-09-16	$23.99	$25.09	$23.85	$24.77	$24.77	553,711
2019-09-13	$23.23	$24.14	$23.07	$24.00	$24.00	430,916
2019-09-12	$24.48	$24.48	$23.11	$23.17	$23.17	326,473
2019-09-11	$24.25	$24.77	$23.79	$24.44	$24.44	431,765
2019-09-10	$22.86	$24.10	$22.86	$24.06	$24.06	408,921
2019-09-09	$22.93	$23.12	$22.28	$23.04	$23.04	383,598
2019-09-06	$23.02	$23.30	$22.89	$22.92	$22.92	233,159
2019-09-05	$22.60	$23.31	$22.08	$23.04	$23.04	434,497
2019-09-04	$22.15	$22.84	$21.97	$22.43	$22.43	454,667
2019-09-03	$22.87	$22.94	$21.14	$22.02	$22.02	725,070
2019-08-30	$23.33	$23.42	$22.79	$22.95	$22.95	277,674
2019-08-29	$22.83	$24.13	$22.82	$23.33	$23.33	526,816
2019-08-28	$23.06	$23.37	$22.75	$22.83	$22.83	163,049
2019-08-27	$24.07	$24.21	$23.04	$23.06	$23.06	404,790
2019-08-26	$23.58	$24.37	$23.39	$24.03	$24.03	394,885
2019-08-23	$23.61	$23.70	$23.11	$23.50	$23.50	436,972
2019-08-22	$23.86	$24.20	$23.61	$23.73	$23.73	124,145
2019-08-21	$23.77	$23.99	$23.53	$23.87	$23.87	223,494
2019-08-20	$23.61	$24.01	$23.30	$23.67	$23.67	218,332
2019-08-19	$23.85	$24.29	$23.51	$23.62	$23.62	230,287
2019-08-16	$23.70	$23.99	$23.55	$23.83	$23.83	303,356
2019-08-15	$23.99	$24.40	$23.45	$23.55	$23.55	236,296
2019-08-14	$23.97	$24.12	$23.32	$24.07	$24.07	335,824
2019-08-13	$24.94	$25.42	$24.21	$24.28	$24.28	500,307
2019-08-12	$24.78	$25.24	$24.69	$25.07	$25.07	229,223
2019-08-09	$25.72	$26.02	$24.82	$24.89	$24.89	267,455
2019-08-08	$25.64	$26.11	$25.17	$25.70	$25.70	825,481
2019-08-07	$26.09	$26.11	$25.30	$25.45	$25.45	256,816
2019-08-06	$26.58	$26.63	$25.98	$26.33	$26.33	426,507
2019-08-05	$25.90	$26.43	$25.72	$26.38	$26.38	305,879
2019-08-02	$26.84	$26.84	$25.69	$26.30	$26.30	440,770
2019-08-01	$25.92	$26.94	$25.72	$26.86	$26.86	583,632
2019-07-31	$26.06	$26.76	$25.53	$25.67	$25.67	826,306
2019-07-30	$25.50	$26.40	$25.26	$25.98	$25.98	912,098
2019-07-29	$25.73	$26.22	$24.84	$25.76	$25.76	1,301,841
2019-07-26	$28.11	$28.28	$24.50	$25.78	$25.78	3,076,175
2019-07-25	$28.68	$28.78	$27.89	$28.13	$28.13	605,626
2019-07-24	$27.65	$29.00	$27.53	$28.68	$28.68	790,558
2019-07-23	$27.94	$27.94	$27.12	$27.50	$27.50	284,769
2019-07-22	$27.89	$28.33	$27.13	$27.99	$27.99	574,509
2019-07-19	$29.27	$29.27	$27.32	$27.72	$27.72	1,275,795
2019-07-18	$30.14	$30.19	$29.33	$29.35	$29.35	198,021
2019-07-17	$29.85	$30.22	$29.78	$30.02	$30.02	158,906
2019-07-16	$29.75	$30.36	$29.74	$29.77	$29.77	205,103
2019-07-15	$29.41	$29.84	$29.18	$29.70	$29.70	213,942
2019-07-12	$29.32	$29.50	$28.50	$29.33	$29.33	424,170
2019-07-11	$30.41	$30.41	$28.94	$29.28	$29.28	592,943
2019-07-10	$30.86	$31.17	$30.04	$30.23	$30.23	234,014
2019-07-09	$30.83	$31.07	$30.58	$30.71	$30.71	124,102
2019-07-08	$31.71	$32.09	$30.89	$30.98	$30.98	134,773
2019-07-05	$31.29	$31.94	$31.01	$31.74	$31.74	304,098
2019-07-03	$31.46	$31.85	$31.13	$31.37	$31.37	122,926
2019-07-02	$32.23	$32.43	$31.38	$31.41	$31.41	269,190
2019-07-01	$32.25	$32.66	$31.00	$32.24	$32.24	288,330
2019-06-28	$31.65	$33.39	$31.65	$31.92	$31.92	985,545
2019-06-27	$30.95	$31.69	$30.92	$31.50	$31.50	225,269
2019-06-26	$31.12	$31.34	$29.72	$30.65	$30.65	358,234
2019-06-25	$31.11	$31.49	$30.96	$31.00	$31.00	144,950
2019-06-24	$30.89	$31.61	$30.66	$31.03	$31.03	108,814
2019-06-21	$30.73	$31.03	$30.20	$30.90	$30.90	159,977
2019-06-20	$31.21	$31.39	$30.50	$30.94	$30.94	196,759
2019-06-19	$30.86	$31.26	$30.54	$31.20	$31.20	119,354
2019-06-18	$31.63	$31.63	$30.74	$30.86	$30.86	159,439
2019-06-17	$30.43	$31.65	$30.43	$31.44	$31.44	375,076
2019-06-14	$29.97	$30.65	$29.80	$30.33	$30.33	234,037
2019-06-13	$29.87	$30.22	$29.47	$29.91	$29.91	113,534
2019-06-12	$29.90	$30.01	$29.29	$29.79	$29.79	143,970
2019-06-11	$29.92	$30.52	$29.66	$29.95	$29.95	263,813
2019-06-10	$30.51	$30.83	$29.48	$29.80	$29.80	368,455
2019-06-07	$32.77	$32.80	$30.39	$30.52	$30.52	322,787
2019-06-06	$32.75	$32.75	$31.68	$32.55	$32.55	423,013
2019-06-05	$33.14	$33.32	$32.53	$32.85	$32.85	239,814
2019-06-04	$32.54	$33.14	$32.15	$32.98	$32.98	210,153
2019-06-03	$32.41	$32.96	$31.82	$32.25	$32.25	355,743
2019-05-31	$32.46	$32.56	$31.86	$32.36	$32.36	382,037
2019-05-30	$32.51	$33.40	$32.51	$32.93	$32.93	862,084
2019-05-29	$31.62	$32.70	$31.35	$32.34	$32.34	398,869
2019-05-28	$32.02	$32.46	$31.60	$31.86	$31.86	302,074
2019-05-24	$31.36	$32.08	$31.19	$32.00	$32.00	183,730
2019-05-23	$32.09	$32.09	$30.95	$31.21	$31.21	417,534
2019-05-22	$32.39	$32.68	$32.21	$32.47	$32.47	221,721
2019-05-21	$33.14	$33.70	$32.48	$32.52	$32.52	224,805
2019-05-20	$32.91	$33.34	$32.39	$33.08	$33.08	298,962
2019-05-17	$34.20	$34.57	$32.69	$33.26	$33.26	344,568
2019-05-16	$34.16	$35.01	$33.85	$34.31	$34.31	263,415
2019-05-15	$34.22	$34.50	$33.64	$33.90	$33.90	239,036
2019-05-14	$34.42	$35.11	$34.31	$34.49	$34.49	191,696
2019-05-13	$34.61	$35.13	$34.13	$34.30	$34.30	220,552
2019-05-10	$34.94	$35.16	$33.94	$35.14	$35.14	180,874
2019-05-09	$35.13	$35.48	$34.54	$35.11	$35.11	233,983
2019-05-08	$34.38	$35.41	$33.86	$35.28	$35.28	266,261
2019-05-07	$35.10	$35.73	$33.84	$34.33	$34.33	464,698
2019-05-06	$33.40	$35.52	$33.40	$35.37	$35.37	491,509
2019-05-03	$33.85	$34.36	$33.44	$33.92	$33.92	330,147
2019-05-02	$32.51	$33.78	$32.50	$33.68	$33.68	418,588
2019-05-01	$31.92	$32.75	$31.53	$32.20	$32.20	217,428
2019-04-30	$31.69	$32.31	$31.20	$31.85	$31.85	280,054
2019-04-29	$32.39	$32.51	$30.95	$31.91	$31.91	473,859
2019-04-26	$31.82	$33.92	$31.81	$32.55	$32.55	1,196,754
2019-04-25	$30.93	$32.08	$30.20	$31.30	$31.30	519,503
2019-04-24	$30.29	$31.44	$30.13	$30.93	$30.93	595,208
2019-04-23	$29.00	$30.39	$28.86	$30.13	$30.13	653,440
2019-04-22	$29.33	$30.00	$28.79	$29.05	$29.05	483,239
2019-04-18	$29.41	$29.56	$28.79	$29.29	$29.29	475,785
2019-04-17	$30.58	$30.59	$28.31	$29.18	$29.18	524,101
2019-04-16	$31.58	$31.69	$30.23	$30.37	$30.37	343,208
2019-04-15	$30.98	$31.74	$30.98	$31.46	$31.46	203,210
2019-04-12	$31.29	$31.29	$30.84	$30.98	$30.98	187,524
2019-04-11	$31.53	$31.69	$30.84	$31.21	$31.21	203,741
2019-04-10	$30.70	$31.37	$30.44	$31.37	$31.37	233,678
2019-04-09	$31.30	$31.52	$30.68	$30.72	$30.72	193,129
2019-04-08	$31.45	$31.77	$30.91	$31.16	$31.16	135,129
2019-04-05	$31.17	$31.63	$30.87	$31.46	$31.46	218,059
2019-04-04	$31.42	$31.70	$30.92	$31.12	$31.12	283,587
2019-04-03	$32.20	$32.27	$31.25	$31.39	$31.39	282,905
2019-04-02	$31.32	$32.53	$31.00	$31.91	$31.91	326,081
2019-04-01	$31.77	$31.85	$30.97	$31.38	$31.38	298,083
2019-03-29	$31.80	$31.80	$31.12	$31.63	$31.63	532,643
2019-03-28	$32.35	$32.57	$31.38	$31.57	$31.57	325,031
2019-03-27	$32.92	$33.03	$31.55	$32.22	$32.22	385,069
2019-03-26	$33.43	$33.45	$32.84	$33.04	$33.04	217,260
2019-03-25	$33.61	$33.61	$31.60	$33.15	$33.15	298,000
2019-03-22	$34.30	$34.30	$33.30	$33.63	$33.63	355,022
2019-03-21	$34.24	$35.43	$34.18	$34.43	$34.43	433,555
2019-03-20	$33.10	$34.58	$33.06	$34.33	$34.33	533,584
2019-03-19	$32.90	$33.27	$32.40	$33.08	$33.08	191,006
2019-03-18	$33.01	$33.01	$32.12	$32.75	$32.75	238,104
2019-03-15	$33.30	$33.87	$32.68	$32.95	$32.95	400,143
2019-03-14	$33.02	$33.45	$32.75	$33.26	$33.26	218,497
2019-03-13	$32.62	$33.21	$32.25	$33.01	$33.01	272,718
2019-03-12	$32.34	$32.65	$31.93	$32.47	$32.47	207,902
2019-03-11	$32.09	$32.47	$31.53	$32.33	$32.33	316,647
2019-03-08	$32.12	$32.39	$31.99	$32.05	$32.05	266,647
2019-03-07	$32.47	$32.83	$32.04	$32.41	$32.41	351,151
2019-03-06	$32.49	$32.70	$31.93	$32.52	$32.52	331,028
2019-03-05	$32.56	$32.72	$31.93	$32.57	$32.57	198,030
2019-03-04	$33.81	$33.90	$32.31	$32.66	$32.66	387,455
2019-03-01	$33.28	$34.21	$32.54	$33.89	$33.89	670,951
2019-02-28	$33.00	$33.74	$31.57	$33.14	$33.14	946,596
2019-02-27	$30.93	$32.38	$30.90	$32.31	$32.31	475,311
2019-02-26	$30.72	$31.01	$30.06	$30.83	$30.83	414,694
2019-02-25	$30.81	$31.29	$30.31	$30.67	$30.67	477,364
2019-02-22	$30.11	$31.42	$30.11	$30.75	$30.75	605,490
2019-02-21	$30.09	$30.40	$29.75	$30.14	$30.14	392,612
2019-02-20	$30.43	$30.66	$29.71	$29.89	$29.89	322,156
2019-02-19	$30.65	$31.08	$30.33	$30.47	$30.47	480,029
2019-02-15	$30.31	$30.85	$29.82	$30.82	$30.82	1,014,042
2019-02-14	$31.19	$31.99	$30.18	$30.33	$30.33	793,773
2019-02-13	$30.83	$31.28	$29.71	$31.26	$31.26	890,564
2019-02-12	$30.04	$31.16	$29.80	$30.88	$30.88	968,377
2019-02-11	$31.99	$32.18	$29.24	$29.98	$29.98	2,238,200
2019-02-08	$30.50	$32.50	$29.74	$32.33	$32.33	5,076,568
2019-02-07	$40.20	$40.23	$39.31	$39.69	$39.69	737,270
2019-02-06	$41.44	$41.93	$40.30	$40.42	$40.42	224,073
2019-02-05	$41.62	$42.60	$41.56	$41.68	$41.68	252,282
2019-02-04	$41.19	$42.03	$40.77	$41.61	$41.61	177,156
2019-02-01	$40.80	$41.12	$40.27	$41.11	$41.11	227,436
2019-01-31	$40.00	$41.27	$39.74	$40.82	$40.82	444,172
2019-01-30	$40.22	$40.40	$39.57	$40.02	$40.02	304,053
2019-01-29	$40.06	$40.14	$39.60	$39.92	$39.92	424,975
2019-01-28	$39.86	$40.21	$39.56	$40.00	$40.00	673,894
2019-01-25	$40.55	$40.68	$39.61	$40.14	$40.14	355,162
2019-01-24	$39.77	$40.55	$39.62	$40.39	$40.39	252,474
2019-01-23	$38.56	$39.93	$38.51	$39.84	$39.84	451,474
2019-01-22	$37.60	$39.14	$37.30	$38.39	$38.39	308,708
2019-01-18	$38.09	$38.34	$37.28	$38.29	$38.29	359,588
2019-01-17	$38.00	$38.49	$37.92	$38.07	$38.07	590,799
2019-01-16	$39.02	$39.30	$38.00	$38.15	$38.15	253,427
2019-01-15	$38.31	$38.98	$37.83	$38.88	$38.88	361,561
2019-01-14	$39.28	$39.40	$38.04	$38.62	$38.62	1,050,188
2019-01-11	$40.75	$41.05	$40.45	$40.56	$40.56	262,551
2019-01-10	$41.25	$41.39	$39.87	$40.89	$40.89	334,779
2019-01-09	$42.17	$42.34	$39.90	$41.63	$41.63	487,196
2019-01-08	$40.82	$41.93	$40.51	$41.52	$41.52	452,867
2019-01-07	$40.00	$40.74	$39.57	$40.09	$40.09	269,612
2019-01-04	$39.44	$40.09	$39.26	$39.74	$39.74	304,746
2019-01-03	$39.49	$39.65	$37.97	$38.87	$38.87	276,744
2019-01-02	$38.84	$40.02	$38.68	$39.49	$39.49	413,272
2018-12-31	$39.11	$39.39	$38.62	$39.35	$39.35	226,255
2018-12-28	$39.42	$39.91	$38.07	$38.84	$38.84	209,508
2018-12-27	$38.45	$39.41	$37.99	$39.40	$39.40	262,350
2018-12-26	$36.46	$38.49	$35.82	$38.46	$38.46	277,842
2018-12-24	$36.86	$36.92	$36.23	$36.39	$36.39	186,649
2018-12-21	$38.01	$38.56	$37.00	$37.14	$37.14	467,292
2018-12-20	$38.39	$38.53	$37.33	$37.88	$37.88	400,275
2018-12-19	$39.26	$39.66	$37.93	$38.50	$38.50	263,054
2018-12-18	$39.85	$39.99	$38.36	$38.95	$38.95	305,301
2018-12-17	$40.38	$40.87	$38.86	$39.22	$39.22	285,254
2018-12-14	$41.30	$42.00	$40.39	$40.58	$40.58	253,135
2018-12-13	$41.75	$41.96	$41.06	$41.65	$41.65	351,412
2018-12-12	$41.66	$42.42	$41.34	$41.69	$41.69	380,271
2018-12-11	$40.65	$41.42	$40.41	$41.26	$41.26	326,584
2018-12-10	$39.75	$40.43	$39.70	$40.33	$40.33	226,176
2018-12-07	$39.88	$40.12	$39.23	$39.75	$39.75	208,736
2018-12-06	$39.48	$40.00	$39.00	$39.97	$39.97	316,307
2018-12-04	$40.53	$41.51	$40.04	$40.15	$40.15	459,899
2018-12-03	$40.28	$40.62	$39.47	$40.37	$40.37	331,262
2018-11-30	$40.39	$40.48	$38.68	$39.74	$39.74	337,191
2018-11-29	$39.48	$40.50	$38.88	$40.14	$40.14	326,657
2018-11-28	$38.00	$39.77	$37.80	$39.71	$39.71	596,287
2018-11-27	$37.05	$38.26	$36.84	$37.73	$37.73	318,308
2018-11-26	$36.70	$37.33	$36.48	$37.17	$37.17	364,090
2018-11-23	$35.64	$36.84	$35.61	$36.50	$36.50	83,032
2018-11-21	$36.41	$36.55	$34.81	$35.96	$35.96	258,510
2018-11-20	$36.64	$36.64	$34.02	$36.16	$36.16	711,392
2018-11-19	$37.71	$38.00	$37.06	$37.08	$37.08	533,637
2018-11-16	$36.66	$37.95	$36.59	$37.83	$37.83	729,193
2018-11-15	$35.04	$36.76	$34.73	$36.67	$36.67	423,339
2018-11-14	$35.60	$35.84	$35.25	$35.30	$35.30	145,866
2018-11-13	$35.62	$36.07	$35.00	$35.39	$35.39	228,162
2018-11-12	$36.19	$36.20	$34.79	$35.45	$35.45	152,503
2018-11-09	$35.87	$36.22	$35.46	$36.19	$36.19	183,484
2018-11-08	$35.04	$36.40	$35.04	$35.97	$35.97	207,614
2018-11-07	$35.39	$36.27	$34.47	$35.29	$35.29	277,233
2018-11-06	$34.56	$35.34	$34.47	$35.33	$35.33	175,693
2018-11-05	$34.30	$34.93	$34.08	$34.64	$34.64	216,784
2018-11-02	$34.42	$34.65	$33.82	$34.30	$34.30	131,078
2018-11-01	$34.74	$35.17	$34.00	$34.35	$34.35	171,739
2018-10-31	$36.07	$36.09	$34.55	$34.71	$34.71	252,412
2018-10-30	$35.55	$36.20	$35.14	$35.68	$35.68	600,017
2018-10-29	$35.00	$35.54	$34.39	$35.46	$35.46	519,242
2018-10-26	$33.18	$35.53	$32.36	$34.75	$34.75	1,459,600
2018-10-25	$30.57	$31.06	$30.05	$30.86	$30.86	232,636
2018-10-24	$31.81	$32.19	$30.41	$30.44	$30.44	128,057
2018-10-23	$31.18	$32.26	$30.89	$31.95	$31.95	153,241
2018-10-22	$31.37	$32.08	$31.14	$31.68	$31.68	155,277
2018-10-19	$32.37	$32.55	$31.00	$31.34	$31.34	164,157
2018-10-18	$32.61	$32.61	$31.95	$32.31	$32.31	157,032
2018-10-17	$32.99	$33.20	$32.60	$32.77	$32.77	165,193
2018-10-16	$31.73	$33.13	$31.62	$33.01	$33.01	198,905
2018-10-15	$31.04	$31.72	$31.00	$31.49	$31.49	149,963
2018-10-12	$32.14	$32.14	$30.43	$31.10	$31.10	360,463
2018-10-11	$32.86	$33.07	$31.59	$31.61	$31.61	316,766
2018-10-10	$33.78	$33.79	$32.31	$32.90	$32.90	259,779
2018-10-09	$34.14	$34.92	$33.71	$33.76	$33.76	130,161
2018-10-08	$33.91	$34.11	$33.43	$34.05	$34.05	163,901
2018-10-05	$34.09	$34.47	$33.70	$34.00	$34.00	134,757
2018-10-04	$34.15	$34.17	$33.73	$34.09	$34.09	177,267
2018-10-03	$33.96	$34.46	$33.56	$34.16	$34.16	196,987
2018-10-02	$35.24	$35.24	$33.40	$33.92	$33.92	359,359
2018-10-01	$36.74	$36.75	$35.06	$35.30	$35.30	181,122
2018-09-28	$35.69	$36.95	$35.40	$36.58	$36.58	384,360
2018-09-27	$35.71	$35.90	$35.41	$35.69	$35.69	211,233
2018-09-26	$36.07	$36.07	$35.55	$35.77	$35.77	284,154
2018-09-25	$35.80	$36.13	$35.30	$36.00	$36.00	221,726
2018-09-24	$35.43	$35.96	$35.30	$35.72	$35.72	227,215
2018-09-21	$34.84	$35.42	$34.37	$35.35	$35.35	214,739
2018-09-20	$35.21	$35.44	$34.60	$34.82	$34.82	105,557
2018-09-19	$34.49	$35.27	$34.22	$35.03	$35.03	309,051
2018-09-18	$33.41	$33.93	$33.31	$33.49	$33.49	140,158
2018-09-17	$33.69	$33.81	$33.26	$33.50	$33.50	208,778
2018-09-14	$34.08	$34.36	$33.51	$33.63	$33.63	104,085
2018-09-13	$34.25	$34.37	$33.89	$34.09	$34.09	62,360
2018-09-12	$34.00	$34.49	$33.52	$34.03	$34.03	161,931
2018-09-11	$33.86	$34.43	$33.60	$34.06	$34.06	206,356
2018-09-10	$34.00	$34.23	$33.76	$33.97	$33.97	246,362
2018-09-07	$33.76	$34.33	$33.71	$33.89	$33.89	150,857
2018-09-06	$32.96	$33.90	$32.55	$33.84	$33.84	169,961
2018-09-05	$33.48	$33.48	$32.60	$32.97	$32.97	104,309
2018-09-04	$33.08	$33.83	$33.02	$33.48	$33.48	130,076
2018-08-31	$33.10	$33.44	$32.67	$33.16	$33.16	125,505
2018-08-30	$32.32	$33.29	$32.29	$33.07	$33.07	135,362
2018-08-29	$32.20	$32.81	$31.96	$32.65	$32.65	115,790
2018-08-28	$32.65	$32.78	$32.11	$32.23	$32.23	95,387
2018-08-27	$33.79	$33.83	$32.38	$32.68	$32.68	176,580
2018-08-24	$33.99	$34.14	$33.37	$33.75	$33.75	219,053
2018-08-23	$33.00	$34.09	$32.81	$33.73	$33.73	372,988
2018-08-22	$32.62	$33.00	$32.19	$33.00	$33.00	156,102
2018-08-21	$31.85	$33.20	$31.85	$32.77	$32.77	234,911
2018-08-20	$32.15	$32.42	$31.43	$31.67	$31.67	216,537
2018-08-17	$31.92	$32.00	$31.00	$31.99	$31.99	191,953
2018-08-16	$31.50	$32.00	$31.20	$31.89	$31.89	144,507
2018-08-15	$31.49	$31.64	$30.94	$31.41	$31.41	97,734
2018-08-14	$31.37	$31.93	$31.37	$31.74	$31.74	86,701
2018-08-13	$31.41	$31.50	$30.98	$31.29	$31.29	82,924
2018-08-10	$31.22	$31.80	$30.96	$31.32	$31.32	98,439
2018-08-09	$31.00	$31.63	$30.99	$31.33	$31.33	111,214
2018-08-08	$31.65	$31.98	$31.04	$31.15	$31.15	176,343
2018-08-07	$31.98	$32.00	$31.09	$31.54	$31.54	178,152
2018-08-06	$30.92	$32.01	$30.92	$31.99	$31.99	233,344
2018-08-03	$31.76	$31.78	$30.86	$30.90	$30.90	132,772
2018-08-02	$31.16	$32.08	$31.16	$31.68	$31.68	296,419
2018-08-01	$30.09	$31.46	$29.97	$31.23	$31.23	268,395
2018-07-31	$29.90	$30.65	$29.77	$30.18	$30.18	358,647
2018-07-30	$30.68	$31.17	$29.94	$29.96	$29.96	495,856
2018-07-27	$32.67	$33.00	$30.82	$31.00	$31.00	716,112
2018-07-26	$32.12	$32.70	$31.91	$32.15	$32.15	206,508
2018-07-25	$32.12	$32.40	$31.90	$32.20	$32.20	251,909
2018-07-24	$32.58	$32.58	$31.68	$32.12	$32.12	273,988
2018-07-23	$32.47	$32.63	$32.31	$32.57	$32.57	238,946
2018-07-20	$32.33	$32.70	$32.15	$32.59	$32.59	116,137
2018-07-19	$32.24	$32.76	$32.11	$32.32	$32.32	164,475
2018-07-18	$32.06	$32.33	$31.06	$32.29	$32.29	184,338
2018-07-17	$32.21	$32.45	$31.89	$32.10	$32.10	143,012
2018-07-16	$32.80	$32.80	$32.14	$32.33	$32.33	166,772
2018-07-13	$32.94	$33.08	$32.62	$32.73	$32.73	161,449
2018-07-12	$32.98	$33.17	$32.50	$32.82	$32.82	192,458
2018-07-11	$32.61	$33.13	$32.36	$32.75	$32.75	447,655
2018-07-10	$32.75	$33.01	$32.09	$32.61	$32.61	451,736
2018-07-09	$32.37	$32.84	$32.08	$32.73	$32.73	231,692
2018-07-06	$32.36	$32.72	$31.85	$32.03	$32.03	302,274
2018-07-05	$31.78	$32.37	$31.29	$32.26	$32.26	447,676
2018-07-03	$31.08	$31.73	$30.57	$31.73	$31.73	232,200
2018-07-02	$29.79	$30.78	$29.70	$30.78	$30.78	224,312
2018-06-29	$30.98	$30.98	$29.87	$29.89	$29.89	254,782
2018-06-28	$30.25	$31.13	$29.90	$30.82	$30.82	317,141
2018-06-27	$31.68	$31.81	$30.17	$30.26	$30.26	295,628
2018-06-26	$31.33	$31.96	$31.18	$31.72	$31.72	374,236
2018-06-25	$30.92	$31.57	$30.68	$31.19	$31.19	463,265
2018-06-22	$30.50	$31.14	$30.25	$30.92	$30.92	465,462
2018-06-21	$30.75	$31.15	$30.33	$30.50	$30.50	323,014
2018-06-20	$30.00	$30.43	$29.69	$30.27	$30.27	232,317
2018-06-19	$29.39	$30.00	$29.30	$29.91	$29.91	389,835
2018-06-18	$29.01	$29.75	$28.85	$29.73	$29.73	320,000
2018-06-15	$29.07	$29.25	$28.93	$29.16	$29.16	244,020
2018-06-14	$28.10	$29.30	$28.10	$29.23	$29.23	238,874
2018-06-13	$28.37	$28.70	$27.68	$28.19	$28.19	224,364
2018-06-12	$28.50	$29.14	$28.25	$28.30	$28.30	270,713
2018-06-11	$28.21	$28.66	$28.15	$28.50	$28.50	458,300
2018-06-08	$28.08	$28.27	$27.79	$28.19	$28.19	197,479
2018-06-07	$27.66	$28.01	$27.60	$27.87	$27.87	226,656
2018-06-06	$27.19	$27.73	$27.15	$27.63	$27.63	282,174
2018-06-05	$26.40	$27.23	$26.40	$27.22	$27.22	236,294
2018-06-04	$26.52	$26.65	$25.85	$26.45	$26.45	185,063
2018-06-01	$27.15	$27.15	$26.32	$26.52	$26.52	231,693
2018-05-31	$27.77	$27.93	$27.01	$27.02	$27.02	289,200
2018-05-30	$27.16	$27.75	$27.16	$27.67	$27.67	261,097
2018-05-29	$26.69	$27.25	$26.69	$27.10	$27.10	330,936
2018-05-25	$26.50	$26.96	$26.50	$26.92	$26.92	177,037
2018-05-24	$26.03	$26.55	$25.89	$26.51	$26.51	427,980
2018-05-23	$25.83	$26.30	$25.83	$25.99	$25.99	453,609
2018-05-22	$26.00	$26.04	$25.63	$25.99	$25.99	253,877
2018-05-21	$25.90	$26.06	$25.62	$25.90	$25.90	275,014
2018-05-18	$25.74	$26.01	$25.61	$25.88	$25.88	362,980
2018-05-17	$24.83	$25.89	$24.83	$25.66	$25.66	264,028
2018-05-16	$24.50	$25.12	$24.27	$25.00	$25.00	622,639
2018-05-15	$24.00	$24.64	$23.94	$24.52	$24.52	1,709,303
2018-05-14	$25.66	$25.66	$22.96	$24.34	$24.34	1,785,380
2018-05-11	$25.73	$25.88	$25.62	$25.81	$25.81	207,568
2018-05-10	$26.03	$26.15	$25.62	$25.76	$25.76	114,526
2018-05-09	$26.24	$26.50	$25.89	$25.97	$25.97	136,247
2018-05-08	$26.08	$26.27	$26.00	$26.22	$26.22	89,872
2018-05-07	$25.32	$26.10	$25.32	$26.04	$26.04	146,040
2018-05-04	$24.95	$25.54	$24.95	$25.31	$25.31	126,512
2018-05-03	$25.16	$25.27	$24.71	$25.13	$25.13	94,126
2018-05-02	$25.30	$25.48	$24.98	$25.39	$25.39	99,404
2018-05-01	$25.13	$25.44	$24.97	$25.35	$25.35	129,080
2018-04-30	$25.17	$25.33	$24.96	$25.07	$25.07	305,057
2018-04-27	$25.35	$25.53	$24.20	$25.17	$25.17	293,265
2018-04-26	$25.04	$25.73	$24.40	$25.40	$25.40	147,850
2018-04-25	$25.14	$25.38	$24.79	$24.97	$24.97	109,165
2018-04-24	$25.20	$25.44	$25.01	$25.15	$25.15	68,711
2018-04-23	$25.29	$25.35	$24.88	$25.02	$25.02	126,595
2018-04-20	$25.71	$25.75	$25.30	$25.39	$25.39	119,172
2018-04-19	$25.64	$25.82	$25.58	$25.81	$25.81	78,001
2018-04-18	$25.64	$25.81	$25.40	$25.73	$25.73	121,747
2018-04-17	$24.53	$25.58	$24.53	$25.48	$25.48	140,172
2018-04-16	$24.45	$24.59	$24.20	$24.42	$24.42	124,000
2018-04-13	$24.60	$24.60	$24.20	$24.35	$24.35	90,182
2018-04-12	$24.70	$24.86	$24.57	$24.62	$24.62	96,611
2018-04-11	$23.93	$24.62	$23.91	$24.56	$24.56	123,539
2018-04-10	$23.73	$24.18	$23.56	$23.99	$23.99	169,985
2018-04-09	$23.73	$23.74	$23.34	$23.37	$23.37	116,180
2018-04-06	$23.99	$24.24	$23.43	$23.62	$23.62	98,035
2018-04-05	$24.43	$24.54	$23.93	$24.07	$24.07	167,044
2018-04-04	$23.16	$24.35	$23.16	$24.29	$24.29	151,950
2018-04-03	$23.74	$23.79	$23.15	$23.39	$23.39	194,855
2018-04-02	$23.34	$23.72	$23.17	$23.51	$23.51	156,462
2018-03-29	$23.59	$24.02	$23.40	$23.42	$23.42	240,932
2018-03-28	$22.76	$23.80	$22.43	$23.51	$23.51	274,460
2018-03-27	$23.40	$23.48	$22.68	$22.85	$22.85	235,893
2018-03-26	$23.55	$23.90	$22.88	$23.36	$23.36	341,013
2018-03-23	$23.74	$23.84	$23.25	$23.29	$23.29	186,151
2018-03-22	$23.62	$24.39	$23.62	$23.73	$23.73	210,659
2018-03-21	$23.70	$24.08	$23.59	$23.78	$23.78	300,750
2018-03-20	$23.50	$24.10	$23.46	$23.69	$23.69	230,808
2018-03-19	$23.79	$23.84	$23.36	$23.55	$23.55	187,557
2018-03-16	$24.50	$24.50	$23.68	$24.00	$24.00	362,471
2018-03-15	$25.36	$25.36	$24.38	$24.52	$24.52	324,605
2018-03-14	$24.89	$25.55	$24.80	$25.40	$25.40	212,268
2018-03-13	$26.18	$26.29	$24.42	$24.79	$24.79	1,326,326
2018-03-12	$27.17	$27.38	$27.10	$27.27	$27.27	126,068
2018-03-09	$27.12	$27.45	$26.97	$27.06	$27.06	98,290
2018-03-08	$27.40	$27.40	$26.89	$27.04	$27.04	84,223
2018-03-07	$26.36	$27.56	$26.36	$27.36	$27.36	150,571
2018-03-06	$26.93	$26.93	$26.29	$26.55	$26.55	273,067
2018-03-05	$27.14	$27.39	$26.86	$26.92	$26.92	434,479
2018-03-02	$26.17	$27.54	$26.17	$27.34	$27.34	166,022
2018-03-01	$27.41	$27.43	$26.33	$26.46	$26.46	378,991
2018-02-28	$27.40	$27.74	$27.40	$27.50	$27.50	245,860
2018-02-27	$27.28	$27.59	$27.14	$27.30	$27.30	224,985
2018-02-26	$27.05	$27.35	$26.85	$27.35	$27.35	144,006
2018-02-23	$26.16	$27.11	$25.84	$27.03	$27.03	185,201
2018-02-22	$26.46	$27.29	$26.06	$26.15	$26.15	268,608
2018-02-21	$26.25	$26.93	$25.96	$26.46	$26.46	100,281
2018-02-20	$26.32	$26.58	$26.04	$26.13	$26.13	234,251
2018-02-16	$25.74	$26.57	$25.74	$26.35	$26.35	162,778
2018-02-15	$25.03	$25.86	$24.91	$25.85	$25.85	174,789
2018-02-14	$25.28	$25.50	$24.54	$24.86	$24.86	268,705
2018-02-13	$26.04	$26.29	$25.35	$25.53	$25.53	247,880
2018-02-12	$25.84	$26.41	$25.52	$26.11	$26.11	365,545
2018-02-09	$25.00	$26.69	$24.59	$25.80	$25.80	1,183,067
2018-02-08	$28.07	$28.36	$26.92	$26.92	$26.92	263,869
2018-02-07	$27.84	$28.44	$27.39	$28.08	$28.08	306,521
2018-02-06	$26.90	$28.31	$26.59	$27.86	$27.86	456,062
2018-02-05	$28.80	$29.00	$27.40	$27.40	$27.40	315,843
2018-02-02	$29.44	$29.63	$28.75	$29.09	$29.09	134,552
2018-02-01	$29.11	$29.60	$28.45	$29.53	$29.53	230,032
2018-01-31	$29.89	$30.50	$29.07	$29.30	$29.30	331,309
2018-01-30	$28.71	$29.75	$28.00	$29.69	$29.69	370,140
2018-01-29	$27.34	$28.52	$27.14	$28.48	$28.48	250,328
2018-01-26	$26.85	$27.53	$26.56	$27.40	$27.40	290,260
2018-01-25	$26.27	$26.78	$26.16	$26.75	$26.75	126,812
2018-01-24	$26.23	$26.58	$26.00	$26.24	$26.24	170,962
2018-01-23	$26.33	$26.47	$25.97	$26.19	$26.19	165,882
2018-01-22	$25.86	$26.71	$25.86	$26.09	$26.09	201,942
2018-01-19	$25.79	$26.25	$24.80	$25.96	$25.96	592,962
2018-01-18	$26.15	$26.35	$25.79	$25.90	$25.90	306,375
2018-01-17	$27.92	$27.92	$26.35	$26.43	$26.43	315,107
2018-01-16	$28.74	$28.77	$27.62	$27.72	$27.72	377,561
2018-01-12	$29.51	$29.62	$28.45	$28.50	$28.50	189,513
2018-01-11	$28.35	$29.46	$27.91	$29.34	$29.34	240,840
2018-01-10	$29.63	$29.63	$28.13	$28.29	$28.29	227,387
2018-01-09	$30.61	$30.61	$29.82	$29.84	$29.84	107,402
2018-01-08	$30.99	$31.52	$30.19	$30.60	$30.60	189,592
2018-01-05	$30.18	$31.10	$30.01	$31.07	$31.07	117,943
2018-01-04	$30.60	$30.82	$29.79	$30.12	$30.12	104,764
2018-01-03	$30.10	$30.23	$29.66	$30.19	$30.19	116,616
2018-01-02	$30.34	$30.38	$29.49	$29.96	$29.96	169,298
2017-12-29	$30.36	$30.38	$30.05	$30.22	$30.22	118,511
2017-12-28	$29.50	$30.49	$29.25	$30.23	$30.23	178,272
2017-12-27	$29.39	$29.54	$29.06	$29.29	$29.29	74,389
2017-12-26	$29.68	$29.77	$29.07	$29.38	$29.38	68,272
2017-12-22	$29.73	$30.32	$29.25	$29.65	$29.65	145,157
2017-12-21	$29.57	$30.39	$29.14	$30.38	$30.38	249,206
2017-12-20	$28.90	$29.18	$28.64	$29.11	$29.11	94,275
2017-12-19	$29.47	$29.59	$28.62	$28.85	$28.85	123,159
2017-12-18	$28.71	$29.27	$28.45	$29.22	$29.22	232,703
2017-12-15	$27.63	$28.75	$27.43	$28.67	$28.67	395,883
2017-12-14	$27.94	$28.14	$27.45	$27.46	$27.46	115,891
2017-12-13	$27.56	$28.21	$27.56	$27.87	$27.87	118,678
2017-12-12	$27.97	$28.17	$27.63	$27.66	$27.66	84,883
2017-12-11	$28.50	$28.61	$27.86	$27.94	$27.94	125,645
2017-12-08	$28.90	$29.20	$28.42	$28.50	$28.50	90,774
2017-12-07	$27.97	$29.10	$27.97	$28.76	$28.76	182,927
2017-12-06	$27.92	$28.14	$27.85	$28.07	$28.07	95,543
2017-12-05	$28.57	$28.65	$27.94	$27.98	$27.98	96,897
2017-12-04	$28.50	$29.09	$28.49	$28.57	$28.57	181,484
2017-12-01	$29.19	$29.19	$27.92	$28.12	$28.12	360,012
2017-11-30	$28.70	$29.39	$28.57	$29.30	$29.30	158,202
2017-11-29	$28.35	$28.81	$28.09	$28.61	$28.61	169,051
2017-11-28	$28.03	$28.58	$27.84	$28.35	$28.35	167,198
2017-11-27	$27.15	$28.05	$26.94	$27.98	$27.98	195,284
2017-11-24	$27.00	$27.26	$26.77	$27.12	$27.12	33,307
2017-11-22	$27.00	$27.23	$26.80	$26.92	$26.92	89,262
2017-11-21	$26.38	$27.35	$26.38	$27.00	$27.00	287,930
2017-11-20	$26.34	$26.45	$25.98	$26.34	$26.34	142,575
2017-11-17	$26.32	$26.48	$25.92	$26.33	$26.33	166,275
2017-11-16	$25.80	$26.77	$25.80	$26.45	$26.45	166,318
2017-11-15	$25.68	$25.97	$25.66	$25.73	$25.73	198,336
2017-11-14	$25.58	$26.63	$25.52	$26.05	$26.05	348,357
2017-11-13	$24.96	$25.64	$24.84	$25.63	$25.63	125,494
2017-11-10	$25.33	$25.64	$24.95	$25.12	$25.12	212,525
2017-11-09	$25.74	$25.80	$25.06	$25.31	$25.31	225,777
2017-11-08	$25.97	$26.09	$25.44	$25.85	$25.85	137,880
2017-11-07	$26.12	$26.25	$25.93	$26.08	$26.08	149,240
2017-11-06	$26.50	$26.70	$25.92	$26.21	$26.21	214,395
2017-11-03	$26.91	$27.28	$26.24	$26.70	$26.70	210,629
2017-11-02	$26.42	$27.15	$26.32	$27.07	$27.07	168,990
2017-11-01	$28.39	$28.39	$25.72	$26.65	$26.65	376,127
2017-10-31	$27.76	$28.31	$27.76	$28.22	$28.22	189,136
2017-10-30	$28.40	$28.53	$27.55	$27.71	$27.71	330,165
2017-10-27	$32.20	$32.20	$28.51	$28.75	$28.75	133,179
2017-10-26	$30.11	$30.37	$29.57	$30.15	$30.15	165,516
2017-10-25	$30.91	$30.91	$29.79	$29.99	$29.99	125,226
2017-10-24	$30.45	$30.89	$30.25	$30.87	$30.87	99,440
2017-10-23	$30.21	$30.31	$29.95	$30.24	$30.24	176,309
2017-10-20	$29.30	$30.33	$29.30	$30.26	$30.26	143,124
2017-10-19	$28.96	$29.34	$28.67	$29.09	$29.09	112,992
2017-10-18	$29.25	$29.34	$28.91	$28.98	$28.98	138,735
2017-10-17	$29.40	$29.50	$29.01	$29.08	$29.08	98,690
2017-10-16	$29.55	$29.60	$29.14	$29.29	$29.29	83,179
2017-10-13	$29.54	$29.61	$29.17	$29.51	$29.51	92,919
2017-10-12	$30.05	$30.05	$29.40	$29.49	$29.49	155,320
2017-10-11	$30.22	$30.70	$30.00	$30.11	$30.11	121,910
2017-10-10	$30.74	$30.85	$30.02	$30.12	$30.12	129,898
2017-10-09	$30.50	$31.11	$30.37	$30.45	$30.45	74,418
2017-10-06	$31.39	$31.41	$30.85	$31.10	$31.10	66,754
2017-10-05	$31.17	$31.36	$31.07	$31.31	$31.31	66,833
2017-10-04	$31.69	$31.90	$31.17	$31.22	$31.22	51,992
2017-10-03	$31.85	$32.05	$31.48	$31.62	$31.62	97,352
2017-10-02	$31.45	$31.87	$31.29	$31.85	$31.85	252,679
2017-09-29	$31.61	$31.82	$31.27	$31.37	$31.37	185,119
2017-09-28	$31.30	$31.60	$31.01	$31.60	$31.60	103,515
2017-09-27	$30.05	$31.69	$29.88	$31.38	$31.38	213,079
2017-09-26	$29.77	$30.05	$29.59	$29.99	$29.99	88,452
2017-09-25	$29.85	$30.36	$29.49	$29.63	$29.63	171,585
2017-09-22	$29.74	$29.96	$29.32	$29.84	$29.84	101,988
2017-09-21	$29.14	$29.63	$28.86	$29.59	$29.59	81,443
2017-09-20	$28.85	$29.21	$28.70	$29.17	$29.17	71,539
2017-09-19	$29.44	$29.46	$28.83	$28.86	$28.86	91,233
2017-09-18	$29.93	$30.31	$29.53	$29.57	$29.57	149,333
2017-09-15	$29.78	$29.98	$29.52	$29.95	$29.95	313,867
2017-09-14	$29.12	$29.95	$28.84	$29.92	$29.92	129,552
2017-09-13	$28.65	$29.24	$28.65	$29.22	$29.22	182,146
2017-09-12	$28.27	$28.79	$28.16	$28.73	$28.73	276,810
2017-09-11	$28.15	$28.39	$27.92	$28.18	$28.18	86,563
2017-09-08	$28.01	$28.24	$27.84	$27.89	$27.89	101,814
2017-09-07	$27.78	$28.10	$27.68	$28.04	$28.04	143,811
2017-09-06	$28.13	$28.13	$27.73	$27.89	$27.89	104,839
2017-09-05	$27.81	$28.46	$27.79	$27.99	$27.99	140,161
2017-09-01	$27.95	$28.03	$27.53	$28.02	$28.02	74,836
2017-08-31	$27.77	$28.14	$27.70	$27.85	$27.85	166,105
2017-08-30	$27.64	$27.94	$27.57	$27.75	$27.75	91,195
2017-08-29	$27.49	$27.69	$27.34	$27.59	$27.59	81,976
2017-08-28	$27.03	$27.68	$26.87	$27.66	$27.66	89,343
2017-08-25	$27.23	$27.49	$26.82	$26.92	$26.92	131,469
2017-08-24	$27.23	$27.57	$27.08	$27.25	$27.25	73,892
2017-08-23	$27.35	$27.68	$27.08	$27.24	$27.24	107,085
2017-08-22	$27.62	$27.72	$27.43	$27.48	$27.48	73,265
2017-08-21	$27.60	$27.93	$27.14	$27.47	$27.47	73,168
2017-08-18	$27.56	$27.80	$27.23	$27.62	$27.62	88,549
2017-08-17	$27.99	$28.14	$27.49	$27.76	$27.76	159,548
2017-08-16	$27.34	$28.12	$27.34	$28.12	$28.12	239,374
2017-08-15	$27.61	$27.70	$27.21	$27.26	$27.26	89,181
2017-08-14	$27.23	$27.80	$27.04	$27.48	$27.48	121,621
2017-08-11	$26.86	$27.73	$26.29	$26.92	$26.92	244,651
2017-08-10	$27.50	$27.64	$26.67	$27.08	$27.08	203,848
2017-08-09	$28.05	$28.40	$27.58	$27.68	$27.68	163,617
2017-08-08	$27.86	$28.60	$27.70	$28.21	$28.21	114,770
2017-08-07	$27.62	$27.93	$27.48	$27.88	$27.88	78,552
2017-08-04	$27.62	$27.70	$27.35	$27.61	$27.61	75,925
2017-08-03	$27.47	$27.64	$27.24	$27.57	$27.57	119,338
2017-08-02	$27.86	$27.86	$27.24	$27.47	$27.47	124,490
2017-08-01	$27.41	$27.93	$27.23	$27.74	$27.74	177,995
2017-07-31	$26.85	$27.47	$26.85	$27.27	$27.27	304,202
2017-07-28	$25.25	$27.51	$25.22	$26.81	$26.81	447,456
2017-07-27	$26.03	$26.64	$25.81	$25.85	$25.85	344,539
2017-07-26	$25.34	$25.90	$25.06	$25.90	$25.90	202,245
2017-07-25	$26.16	$26.37	$25.24	$25.25	$25.25	316,250
2017-07-24	$26.39	$26.63	$26.03	$26.17	$26.17	124,013
2017-07-21	$26.75	$27.00	$26.22	$26.40	$26.40	83,109
2017-07-20	$26.38	$26.76	$26.07	$26.64	$26.64	165,588
2017-07-19	$25.67	$26.57	$25.67	$26.21	$26.21	202,312
2017-07-18	$26.24	$26.25	$25.52	$25.56	$25.56	246,015
2017-07-17	$26.00	$26.33	$25.88	$26.26	$26.26	135,888
2017-07-14	$25.49	$26.07	$25.49	$25.98	$25.98	137,090
2017-07-13	$25.34	$25.48	$24.94	$25.45	$25.45	179,169
2017-07-12	$25.26	$25.50	$24.87	$25.28	$25.28	83,159
2017-07-11	$24.57	$25.44	$24.57	$25.06	$25.06	157,258
2017-07-10	$25.16	$25.31	$24.54	$24.59	$24.59	218,530
2017-07-07	$25.10	$25.39	$24.65	$25.26	$25.26	207,397
2017-07-06	$25.80	$25.85	$24.92	$24.92	$24.92	190,869
2017-07-05	$25.82	$25.99	$24.86	$25.98	$25.98	305,425
2017-07-03	$26.45	$26.45	$25.58	$25.78	$25.78	99,098
2017-06-30	$26.61	$26.80	$25.99	$26.42	$26.42	332,450
2017-06-29	$26.94	$27.10	$26.10	$26.60	$26.60	124,882
2017-06-28	$26.79	$26.99	$26.50	$26.98	$26.98	171,124
2017-06-27	$27.45	$27.45	$26.55	$26.59	$26.59	144,360
2017-06-26	$27.24	$27.53	$26.96	$27.40	$27.40	253,919
2017-06-23	$26.96	$27.33	$26.96	$27.24	$27.24	394,114
2017-06-22	$26.55	$26.97	$26.42	$26.95	$26.95	188,468
2017-06-21	$26.58	$26.96	$26.32	$26.48	$26.48	331,802
2017-06-20	$27.24	$27.44	$26.35	$26.49	$26.49	259,944
2017-06-19	$27.22	$27.30	$26.59	$27.22	$27.22	174,688
2017-06-16	$26.42	$27.09	$26.38	$27.03	$27.03	285,989
2017-06-15	$26.95	$27.21	$26.27	$26.61	$26.61	163,180
2017-06-14	$27.20	$27.95	$27.05	$27.30	$27.30	254,797
2017-06-13	$26.25	$27.11	$26.25	$27.09	$27.09	212,185
2017-06-12	$27.01	$27.01	$25.54	$26.26	$26.26	256,493
2017-06-09	$27.95	$28.15	$26.91	$27.03	$27.03	142,458
2017-06-08	$27.34	$28.00	$27.23	$27.92	$27.92	272,493
2017-06-07	$26.94	$27.38	$26.75	$27.32	$27.32	257,707
2017-06-06	$26.71	$27.06	$26.41	$26.89	$26.89	176,626
2017-06-05	$26.65	$27.00	$26.11	$26.78	$26.78	231,629
2017-06-02	$26.98	$27.40	$26.65	$26.67	$26.67	183,055
2017-06-01	$26.78	$27.10	$26.49	$26.94	$26.94	209,416
2017-05-31	$26.50	$27.00	$26.47	$26.73	$26.73	219,875
2017-05-30	$26.27	$26.56	$26.10	$26.49	$26.49	107,443
2017-05-26	$26.23	$26.39	$26.14	$26.26	$26.26	122,025
2017-05-25	$26.57	$26.67	$26.06	$26.17	$26.17	127,766
2017-05-24	$26.05	$26.63	$25.77	$26.57	$26.57	189,213
2017-05-23	$25.75	$26.16	$25.51	$26.02	$26.02	160,630
2017-05-22	$25.75	$25.84	$25.31	$25.74	$25.74	157,774
2017-05-19	$25.15	$25.87	$25.08	$25.75	$25.75	182,948
2017-05-18	$25.12	$25.21	$24.72	$25.11	$25.11	246,643
2017-05-17	$25.75	$25.75	$25.00	$25.07	$25.07	181,915
2017-05-16	$25.31	$26.09	$25.31	$26.09	$26.09	184,553
2017-05-15	$25.09	$25.48	$25.02	$25.37	$25.37	223,235
2017-05-12	$25.00	$25.47	$25.00	$25.12	$25.12	106,586
2017-05-11	$25.10	$25.48	$25.00	$25.19	$25.19	171,558
2017-05-10	$24.80	$25.32	$24.77	$25.11	$25.11	151,305
2017-05-09	$24.83	$24.89	$24.55	$24.76	$24.76	167,069
2017-05-08	$24.83	$24.98	$24.65	$24.88	$24.88	91,854
2017-05-05	$24.94	$25.13	$24.62	$24.75	$24.75	119,447
2017-05-04	$24.56	$24.90	$24.31	$24.82	$24.82	141,009
2017-05-03	$25.60	$25.60	$24.33	$24.50	$24.50	451,810
2017-05-02	$25.00	$26.00	$25.00	$25.74	$25.74	355,487
2017-05-01	$25.34	$25.89	$25.07	$25.68	$25.68	262,034
2017-04-28	$23.70	$25.76	$22.90	$25.36	$25.36	627,633
2017-04-27	$24.59	$25.24	$24.35	$24.96	$24.96	143,877
2017-04-26	$24.74	$25.14	$24.51	$24.54	$24.54	136,497
2017-04-25	$24.32	$25.00	$24.32	$24.80	$24.80	144,402
2017-04-24	$24.22	$24.35	$23.85	$24.18	$24.18	91,696
2017-04-21	$24.38	$24.40	$23.89	$23.91	$23.91	100,237
2017-04-20	$23.95	$24.48	$23.80	$24.44	$24.44	170,032
2017-04-19	$23.32	$23.92	$23.32	$23.85	$23.85	216,422
2017-04-18	$23.77	$24.19	$22.85	$23.21	$23.21	253,742
2017-04-17	$23.52	$23.85	$23.48	$23.77	$23.77	70,034
2017-04-13	$23.50	$23.83	$23.50	$23.55	$23.55	92,492
2017-04-12	$23.94	$24.01	$23.42	$23.56	$23.56	73,500
2017-04-11	$23.76	$24.10	$23.65	$23.98	$23.98	64,342
2017-04-10	$24.14	$24.26	$23.60	$23.74	$23.74	85,650
2017-04-07	$24.05	$24.26	$23.89	$24.17	$24.17	135,068
2017-04-06	$23.82	$24.11	$23.43	$24.05	$24.05	131,696
2017-04-05	$24.27	$24.50	$23.89	$23.90	$23.90	142,231
2017-04-04	$24.79	$25.16	$24.17	$24.21	$24.21	283,912
2017-04-03	$24.93	$24.93	$23.92	$24.76	$24.76	335,660
2017-03-31	$24.35	$25.12	$24.24	$24.83	$24.83	320,438
2017-03-30	$24.06	$24.34	$23.94	$24.30	$24.30	102,740
2017-03-29	$24.17	$24.36	$23.87	$24.02	$24.02	139,163
2017-03-28	$23.97	$24.15	$23.84	$24.12	$24.12	103,751
2017-03-27	$23.71	$23.97	$23.25	$23.88	$23.88	183,858
2017-03-24	$23.17	$23.74	$22.99	$23.62	$23.62	209,370
2017-03-23	$22.62	$23.57	$22.50	$23.06	$23.06	226,194
2017-03-22	$24.00	$24.16	$22.26	$22.50	$22.50	464,610
2017-03-21	$24.41	$24.60	$23.93	$24.13	$24.13	272,416
2017-03-20	$24.23	$24.67	$23.98	$24.34	$24.34	196,385
2017-03-17	$23.61	$24.46	$23.44	$24.44	$24.44	317,225
2017-03-16	$23.59	$23.76	$23.25	$23.57	$23.57	174,695
2017-03-15	$23.18	$23.66	$23.11	$23.50	$23.50	249,582
2017-03-14	$22.75	$23.26	$22.72	$23.19	$23.19	366,098
2017-03-13	$22.46	$22.96	$22.38	$22.95	$22.95	186,529
2017-03-10	$22.27	$22.48	$22.00	$22.47	$22.47	134,469
2017-03-09	$21.91	$22.34	$21.88	$22.06	$22.06	185,286
2017-03-08	$21.95	$22.15	$21.74	$22.01	$22.01	188,925
2017-03-07	$21.11	$21.94	$21.01	$21.94	$21.94	421,555
2017-03-06	$20.69	$21.21	$20.69	$21.10	$21.10	146,187
2017-03-03	$20.90	$20.90	$20.57	$20.81	$20.81	123,453
2017-03-02	$20.81	$20.93	$20.56	$20.90	$20.90	125,774
2017-03-01	$20.70	$20.86	$20.48	$20.82	$20.82	260,696
2017-02-28	$20.92	$21.00	$20.61	$20.69	$20.69	123,202
2017-02-27	$21.11	$21.21	$20.81	$20.89	$20.89	128,098
2017-02-24	$20.26	$21.33	$20.20	$21.23	$21.23	278,698
2017-02-23	$20.03	$20.37	$19.87	$20.29	$20.29	146,258
2017-02-22	$19.89	$20.08	$19.81	$19.95	$19.95	130,079
2017-02-21	$19.85	$20.10	$19.80	$19.94	$19.94	181,312
2017-02-17	$19.88	$19.99	$19.48	$19.87	$19.87	206,672
2017-02-16	$19.81	$19.99	$19.68	$19.88	$19.88	191,384
2017-02-15	$20.06	$20.13	$19.57	$19.89	$19.89	336,664
2017-02-14	$19.92	$20.50	$19.92	$20.23	$20.23	232,783
2017-02-13	$20.81	$20.81	$19.74	$20.03	$20.03	558,810
2017-02-10	$22.40	$22.48	$20.01	$20.65	$20.65	1,022,501
2017-02-09	$21.10	$21.93	$20.95	$21.58	$21.58	337,930
2017-02-08	$20.67	$21.20	$20.30	$21.04	$21.04	180,257
2017-02-07	$20.86	$21.12	$20.59	$20.69	$20.69	127,013
2017-02-06	$21.17	$21.48	$20.75	$20.78	$20.78	205,408
2017-02-03	$20.66	$21.08	$20.45	$21.07	$21.07	195,148
2017-02-02	$20.23	$20.94	$20.23	$20.70	$20.70	193,397
2017-02-01	$20.75	$21.06	$20.18	$20.34	$20.34	258,672
2017-01-31	$20.14	$20.77	$20.09	$20.75	$20.75	230,026
2017-01-30	$20.71	$20.78	$20.17	$20.28	$20.28	221,300
2017-01-27	$20.12	$21.00	$20.07	$20.69	$20.69	386,860
2017-01-26	$20.03	$20.18	$19.66	$20.13	$20.13	159,673
2017-01-25	$19.70	$20.14	$19.53	$19.97	$19.97	380,895
2017-01-24	$19.68	$19.78	$19.02	$19.64	$19.64	206,303
2017-01-23	$20.40	$20.40	$19.62	$19.65	$19.65	393,414
2017-01-20	$20.00	$21.23	$20.00	$20.38	$20.38	751,576
2017-01-19	$19.53	$20.14	$19.20	$20.03	$20.03	563,771
2017-01-18	$19.30	$19.58	$19.02	$19.07	$19.07	173,299
2017-01-17	$19.28	$19.45	$19.11	$19.28	$19.28	220,890
2017-01-13	$19.43	$19.70	$19.40	$19.43	$19.43	182,844
2017-01-12	$19.66	$19.70	$19.07	$19.35	$19.35	165,129
2017-01-11	$19.85	$19.97	$19.69	$19.71	$19.71	165,527
2017-01-10	$19.68	$19.98	$19.60	$19.85	$19.85	211,513
2017-01-09	$19.89	$19.97	$19.55	$19.75	$19.75	264,386
2017-01-06	$20.00	$20.00	$19.11	$19.94	$19.94	352,858
2017-01-05	$18.98	$19.76	$18.82	$19.60	$19.60	423,869
2017-01-04	$18.60	$19.00	$18.43	$18.87	$18.87	304,003
2017-01-03	$18.52	$18.60	$17.69	$18.29	$18.29	408,642
2016-12-30	$18.14	$18.57	$17.94	$18.49	$18.49	124,384
2016-12-29	$18.00	$18.15	$17.90	$18.01	$18.01	177,011
2016-12-28	$17.91	$18.09	$17.73	$17.97	$17.97	125,465
2016-12-27	$17.83	$18.10	$17.31	$17.88	$17.88	108,185
2016-12-23	$17.77	$18.03	$17.64	$17.86	$17.86	96,503
2016-12-22	$17.93	$17.93	$17.52	$17.74	$17.74	170,598
2016-12-21	$17.97	$18.05	$17.71	$17.94	$17.94	404,396
2016-12-20	$18.05	$18.22	$17.78	$17.92	$17.92	335,997
2016-12-19	$17.51	$18.26	$17.51	$18.17	$18.17	138,441
2016-12-16	$17.55	$17.67	$17.35	$17.62	$17.62	365,519
2016-12-15	$17.39	$17.72	$17.37	$17.47	$17.47	131,158
2016-12-14	$17.55	$17.68	$17.35	$17.42	$17.42	107,713
2016-12-13	$17.31	$17.60	$17.31	$17.49	$17.49	125,248
2016-12-12	$17.89	$17.93	$17.37	$17.42	$17.42	188,935
2016-12-09	$17.90	$17.95	$17.70	$17.92	$17.92	232,199
2016-12-08	$17.87	$18.06	$17.70	$17.90	$17.90	142,330
2016-12-07	$17.81	$18.03	$17.70	$17.91	$17.91	106,813
2016-12-06	$18.00	$18.08	$17.62	$17.76	$17.76	147,057
2016-12-05	$17.95	$18.28	$17.83	$17.93	$17.93	112,027
2016-12-02	$17.78	$18.08	$17.70	$17.96	$17.96	134,956
2016-12-01	$18.16	$18.36	$17.69	$17.89	$17.89	273,590
2016-11-30	$18.34	$18.34	$17.99	$18.20	$18.20	282,154
2016-11-29	$18.00	$18.42	$17.91	$18.35	$18.35	193,886
2016-11-28	$18.17	$18.26	$17.97	$18.06	$18.06	130,784
2016-11-25	$17.82	$18.16	$17.81	$18.16	$18.16	68,527
2016-11-23	$17.80	$17.93	$17.69	$17.72	$17.72	133,653
2016-11-22	$17.57	$17.95	$17.47	$17.95	$17.95	184,823
2016-11-21	$17.44	$17.75	$17.35	$17.61	$17.61	188,102
2016-11-18	$17.09	$17.79	$16.96	$17.43	$17.43	444,662
2016-11-17	$16.41	$17.17	$16.34	$17.15	$17.15	785,187
2016-11-16	$16.16	$16.73	$16.10	$16.32	$16.32	823,032
2016-11-15	$16.23	$16.54	$16.22	$16.32	$16.32	648,797
2016-11-14	$16.37	$16.64	$16.20	$16.25	$16.25	410,131
2016-11-11	$16.80	$17.09	$16.26	$16.47	$16.47	543,008
2016-11-10	$17.84	$18.00	$16.95	$16.96	$16.96	414,630
2016-11-09	$17.08	$18.07	$17.00	$17.84	$17.84	774,838
2016-11-08	$18.21	$18.46	$17.99	$18.26	$18.26	126,018
2016-11-07	$18.10	$18.36	$18.07	$18.26	$18.26	156,221
2016-11-04	$18.17	$18.40	$18.03	$18.09	$18.09	191,281
2016-11-03	$18.07	$18.31	$18.00	$18.10	$18.10	166,517
2016-11-02	$18.10	$18.23	$17.71	$18.06	$18.06	200,642
2016-11-01	$18.34	$18.34	$17.77	$18.19	$18.19	342,079
2016-10-31	$18.97	$18.98	$18.39	$18.40	$18.40	289,412
2016-10-28	$19.88	$20.00	$18.50	$18.98	$18.98	1,107,461
2016-10-27	$17.58	$17.58	$17.05	$17.14	$17.14	153,932
2016-10-26	$17.78	$17.98	$17.44	$17.48	$17.48	96,300
2016-10-25	$18.35	$18.36	$17.73	$17.86	$17.86	111,487
2016-10-24	$17.89	$18.48	$17.85	$18.35	$18.35	137,903
2016-10-21	$18.11	$18.15	$17.74	$17.81	$17.81	102,504
2016-10-20	$18.05	$18.29	$17.98	$18.23	$18.23	162,246
2016-10-19	$17.96	$18.30	$17.77	$18.12	$18.12	131,638
2016-10-18	$18.08	$18.26	$17.84	$17.97	$17.97	142,787
2016-10-17	$17.95	$18.10	$17.82	$17.89	$17.89	110,228
2016-10-14	$18.08	$18.10	$17.86	$17.95	$17.95	140,972
2016-10-13	$18.11	$18.24	$18.00	$18.01	$18.01	117,475
2016-10-12	$18.12	$18.23	$18.00	$18.12	$18.12	166,572
2016-10-11	$18.28	$18.28	$18.03	$18.12	$18.12	151,840
2016-10-10	$18.53	$18.55	$18.23	$18.30	$18.30	207,279
2016-10-07	$18.47	$18.59	$18.29	$18.43	$18.43	183,876
2016-10-06	$18.33	$18.54	$18.06	$18.41	$18.41	401,393
2016-10-05	$18.12	$18.34	$17.99	$18.23	$18.23	305,565
2016-10-04	$17.74	$18.29	$17.55	$18.05	$18.05	311,866
2016-10-03	$17.00	$17.97	$16.98	$17.75	$17.75	691,427
2016-09-30	$16.92	$17.08	$16.72	$16.90	$16.90	175,989
2016-09-29	$16.91	$17.13	$16.71	$16.80	$16.80	126,278
2016-09-28	$16.99	$17.31	$16.79	$16.83	$16.83	109,432
2016-09-27	$17.17	$17.37	$17.01	$17.05	$17.05	260,443
2016-09-26	$17.33	$17.38	$16.93	$17.16	$17.16	145,266
2016-09-23	$17.34	$17.37	$16.96	$17.28	$17.28	121,788
2016-09-22	$17.43	$17.48	$17.21	$17.36	$17.36	158,910
2016-09-21	$17.17	$17.47	$17.03	$17.40	$17.40	367,897
2016-09-20	$16.93	$17.05	$16.76	$17.04	$17.04	243,746
2016-09-19	$17.02	$17.06	$16.66	$16.84	$16.84	107,941
2016-09-16	$16.90	$17.07	$16.90	$16.96	$16.96	201,449
2016-09-15	$16.59	$16.93	$16.56	$16.91	$16.91	85,389
2016-09-14	$16.76	$16.89	$16.54	$16.61	$16.61	106,611
2016-09-13	$16.29	$16.84	$16.29	$16.75	$16.75	243,863
2016-09-12	$16.16	$16.43	$15.91	$16.41	$16.41	165,211
2016-09-09	$16.30	$16.49	$16.14	$16.15	$16.15	109,989
2016-09-08	$16.57	$16.59	$16.42	$16.44	$16.44	179,691
2016-09-07	$16.41	$16.64	$16.35	$16.49	$16.49	166,281
2016-09-06	$16.22	$16.44	$16.11	$16.42	$16.42	72,894
2016-09-02	$15.93	$16.28	$15.85	$16.27	$16.27	125,176
2016-09-01	$16.20	$16.33	$15.86	$15.95	$15.95	190,705
2016-08-31	$16.30	$16.40	$16.08	$16.30	$16.30	192,764
2016-08-30	$16.42	$16.59	$16.27	$16.32	$16.32	254,493
2016-08-29	$16.75	$16.79	$16.46	$16.48	$16.48	172,775
2016-08-26	$16.75	$16.98	$16.65	$16.71	$16.71	291,394
2016-08-25	$16.35	$17.00	$16.27	$16.79	$16.79	539,654
2016-08-24	$16.10	$16.71	$16.07	$16.42	$16.42	663,834
2016-08-23	$15.75	$16.13	$15.74	$16.11	$16.11	546,477
2016-08-22	$15.34	$15.75	$15.34	$15.68	$15.68	373,151
2016-08-19	$15.29	$15.50	$15.24	$15.39	$15.39	204,517
2016-08-18	$15.18	$15.32	$15.10	$15.27	$15.27	162,198
2016-08-17	$15.21	$15.29	$15.10	$15.16	$15.16	75,857
2016-08-16	$15.13	$15.35	$15.12	$15.21	$15.21	99,184
2016-08-15	$15.02	$15.25	$14.99	$15.15	$15.15	95,594
2016-08-12	$15.03	$15.12	$14.92	$15.08	$15.08	39,538
2016-08-11	$15.07	$15.20	$15.00	$15.01	$15.01	71,525
2016-08-10	$14.85	$15.03	$14.85	$14.97	$14.97	209,566
2016-08-09	$14.92	$15.01	$14.90	$14.90	$14.90	135,655
2016-08-08	$15.00	$15.10	$14.80	$14.94	$14.94	72,751
2016-08-05	$15.05	$15.20	$14.88	$15.03	$15.03	197,803
2016-08-04	$14.85	$15.01	$14.72	$15.00	$15.00	180,297
2016-08-03	$14.73	$14.92	$14.70	$14.83	$14.83	265,117
2016-08-02	$14.65	$14.80	$14.47	$14.79	$14.79	232,687
2016-08-01	$14.74	$14.97	$14.62	$14.81	$14.81	134,539
2016-07-29	$14.83	$15.33	$14.49	$14.79	$14.79	1,048,614
2016-07-28	$13.59	$13.81	$13.41	$13.57	$13.57	68,449
2016-07-27	$13.44	$13.67	$13.39	$13.59	$13.59	64,953
2016-07-26	$13.24	$13.46	$13.20	$13.45	$13.45	54,615
2016-07-25	$13.30	$13.31	$13.08	$13.24	$13.24	59,605
2016-07-22	$13.21	$13.32	$13.03	$13.30	$13.30	93,296
2016-07-21	$13.42	$13.57	$13.17	$13.25	$13.25	79,075
2016-07-20	$13.35	$13.55	$13.11	$13.48	$13.48	93,181
2016-07-19	$13.45	$13.52	$13.26	$13.32	$13.32	36,882
2016-07-18	$13.66	$13.71	$13.39	$13.50	$13.50	59,717
2016-07-15	$13.93	$13.93	$13.56	$13.63	$13.63	54,814
2016-07-14	$14.01	$14.46	$13.80	$13.83	$13.83	211,542
2016-07-13	$13.95	$13.95	$13.61	$13.80	$13.80	141,694
2016-07-12	$13.75	$14.14	$13.75	$13.86	$13.86	120,786
2016-07-11	$13.67	$13.85	$13.51	$13.76	$13.76	92,932
2016-07-08	$13.38	$13.70	$13.35	$13.68	$13.68	96,706
2016-07-07	$13.02	$13.44	$13.02	$13.34	$13.34	88,889
2016-07-06	$12.68	$13.08	$12.68	$13.04	$13.04	84,038
2016-07-05	$12.89	$13.09	$12.77	$12.79	$12.79	112,604
2016-07-01	$12.77	$12.95	$12.77	$12.88	$12.88	78,859
2016-06-30	$12.80	$12.86	$12.59	$12.85	$12.85	121,176
2016-06-29	$12.62	$12.76	$12.59	$12.74	$12.74	105,733
2016-06-28	$12.21	$12.63	$12.15	$12.52	$12.52	163,540
2016-06-27	$11.97	$12.18	$11.93	$12.05	$12.05	129,801
2016-06-24	$11.96	$12.27	$11.73	$12.08	$12.08	252,098
2016-06-23	$12.28	$12.47	$12.22	$12.41	$12.41	109,514
2016-06-22	$12.29	$12.50	$12.17	$12.20	$12.20	73,268
2016-06-21	$12.30	$12.43	$12.16	$12.32	$12.32	129,804
2016-06-20	$12.13	$12.60	$11.84	$12.32	$12.32	195,332
2016-06-17	$12.30	$12.65	$11.66	$12.12	$12.12	666,354
2016-06-16	$12.67	$12.67	$12.12	$12.28	$12.28	141,727
2016-06-15	$12.91	$13.10	$12.73	$12.74	$12.74	187,614
2016-06-14	$12.64	$12.87	$12.62	$12.85	$12.85	109,123
2016-06-13	$12.51	$12.70	$12.41	$12.68	$12.68	136,705
2016-06-10	$12.44	$12.53	$12.31	$12.46	$12.46	94,540
2016-06-09	$12.49	$12.56	$12.32	$12.50	$12.50	165,567
2016-06-08	$12.44	$12.73	$12.20	$12.53	$12.53	165,627
2016-06-07	$12.30	$12.49	$12.08	$12.38	$12.38	142,314
2016-06-06	$11.98	$12.35	$11.88	$12.26	$12.26	197,238
2016-06-03	$11.75	$12.00	$11.67	$11.90	$11.90	132,296
2016-06-02	$11.65	$11.93	$11.59	$11.86	$11.86	129,263
2016-06-01	$11.48	$11.80	$11.48	$11.71	$11.71	109,894
2016-05-31	$11.60	$11.65	$11.48	$11.55	$11.55	104,987
2016-05-27	$11.40	$11.81	$11.23	$11.61	$11.61	173,823
2016-05-26	$11.47	$11.53	$11.25	$11.34	$11.34	130,350
2016-05-25	$11.49	$11.65	$11.39	$11.49	$11.49	245,269
2016-05-24	$10.89	$11.74	$10.89	$11.50	$11.50	212,484
2016-05-23	$11.50	$11.69	$10.96	$11.00	$11.00	342,606
2016-05-20	$10.84	$11.62	$10.84	$11.55	$11.55	295,928
2016-05-19	$10.70	$10.82	$10.56	$10.80	$10.80	129,970
2016-05-18	$10.57	$10.85	$10.56	$10.71	$10.71	103,801
2016-05-17	$10.57	$10.84	$10.51	$10.61	$10.61	160,147
2016-05-16	$10.49	$10.78	$10.48	$10.59	$10.59	256,476
2016-05-13	$10.88	$10.89	$10.46	$10.51	$10.51	230,353
2016-05-12	$11.58	$11.58	$10.84	$10.90	$10.90	160,879
2016-05-11	$11.74	$11.82	$11.53	$11.55	$11.55	140,229
2016-05-10	$11.96	$11.96	$11.60	$11.73	$11.73	234,493
2016-05-09	$11.81	$12.06	$11.78	$11.93	$11.93	108,997
2016-05-06	$11.68	$11.91	$11.53	$11.79	$11.79	134,725
2016-05-05	$11.95	$11.96	$11.74	$11.76	$11.76	162,555
2016-05-04	$11.62	$11.97	$11.58	$11.88	$11.88	134,439
2016-05-03	$11.66	$11.81	$11.54	$11.66	$11.66	134,768
2016-05-02	$11.77	$11.96	$11.67	$11.74	$11.74	129,798
2016-04-29	$12.00	$12.21	$11.29	$11.72	$11.72	465,302
2016-04-28	$12.09	$12.34	$11.91	$12.28	$12.28	203,140
2016-04-27	$12.01	$12.29	$11.81	$12.16	$12.16	161,928
2016-04-26	$12.09	$12.09	$11.76	$11.99	$11.99	100,878
2016-04-25	$12.05	$12.18	$12.04	$12.09	$12.09	89,885
2016-04-22	$12.17	$12.25	$11.99	$12.05	$12.05	98,231
2016-04-21	$12.00	$12.32	$12.00	$12.12	$12.12	132,927
2016-04-20	$12.01	$12.21	$11.98	$12.02	$12.02	96,220
2016-04-19	$12.10	$12.10	$11.93	$12.02	$12.02	167,020
2016-04-18	$11.98	$12.32	$11.72	$12.11	$12.11	435,270
2016-04-15	$12.10	$12.22	$11.83	$11.98	$11.98	386,201
2016-04-14	$12.55	$12.58	$12.05	$12.09	$12.09	267,640
2016-04-13	$12.50	$12.60	$12.26	$12.58	$12.58	186,320
2016-04-12	$12.30	$12.80	$12.22	$12.47	$12.47	157,532
2016-04-11	$12.92	$12.97	$12.18	$12.32	$12.32	288,870
2016-04-08	$13.30	$13.30	$12.85	$12.89	$12.89	143,241
2016-04-07	$13.02	$13.42	$12.87	$13.29	$13.29	275,933
2016-04-06	$12.72	$13.30	$12.49	$13.13	$13.13	359,971
2016-04-05	$12.53	$12.79	$11.02	$12.51	$12.51	2,802,337
2016-04-04	$13.24	$13.26	$12.35	$12.64	$12.64	448,922
2016-04-01	$12.72	$13.30	$12.67	$13.24	$13.24	91,609
2016-03-31	$13.05	$13.06	$12.74	$12.75	$12.75	793,712
2016-03-30	$13.15	$13.19	$12.94	$13.00	$13.00	380,864
2016-03-29	$12.85	$13.19	$12.62	$13.03	$13.03	483,540
2016-03-28	$12.99	$13.04	$12.59	$12.89	$12.89	202,348
2016-03-24	$13.65	$13.65	$12.95	$12.98	$12.98	237,636
2016-03-23	$13.94	$13.96	$13.60	$13.68	$13.68	67,733
2016-03-22	$13.95	$14.06	$13.79	$13.87	$13.87	182,799
2016-03-21	$14.12	$14.18	$13.86	$14.04	$14.04	116,294
2016-03-18	$13.90	$14.22	$13.80	$14.18	$14.18	166,443
2016-03-17	$13.85	$13.87	$13.34	$13.80	$13.80	115,996
2016-03-16	$13.95	$14.08	$13.79	$13.83	$13.83	82,427
2016-03-15	$14.16	$14.35	$13.89	$13.93	$13.93	202,039
2016-03-14	$14.37	$14.56	$14.18	$14.32	$14.32	134,806
2016-03-11	$14.10	$14.51	$13.98	$14.45	$14.45	258,167
2016-03-10	$14.56	$14.72	$13.75	$13.97	$13.97	259,606
2016-03-09	$14.48	$14.65	$14.25	$14.56	$14.56	207,711
2016-03-08	$14.83	$14.98	$14.20	$14.41	$14.41	200,746
2016-03-07	$14.22	$14.86	$14.11	$14.85	$14.85	149,463
2016-03-04	$14.55	$14.62	$14.24	$14.27	$14.27	134,458
2016-03-03	$14.35	$14.96	$14.23	$14.59	$14.59	487,329
2016-03-02	$13.76	$14.49	$13.75	$14.43	$14.43	295,796
2016-03-01	$13.85	$13.99	$13.48	$13.75	$13.75	136,621
2016-02-29	$13.98	$14.10	$13.78	$13.85	$13.85	155,607
2016-02-26	$14.01	$14.20	$13.89	$14.05	$14.05	117,666
2016-02-25	$14.13	$14.28	$13.84	$14.06	$14.06	100,461
2016-02-24	$13.75	$14.26	$13.66	$14.11	$14.11	226,526
2016-02-23	$13.73	$14.04	$13.68	$13.80	$13.80	204,495
2016-02-22	$13.63	$14.00	$13.63	$13.75	$13.75	170,268
2016-02-19	$13.95	$14.08	$13.43	$13.59	$13.59	319,170
2016-02-18	$14.24	$14.35	$13.66	$13.92	$13.92	329,756
2016-02-17	$14.50	$14.50	$14.02	$14.19	$14.19	441,267
2016-02-16	$14.24	$14.60	$13.90	$14.52	$14.52	426,541
2016-02-12	$15.38	$16.02	$13.94	$14.04	$14.04	667,850
2016-02-11	$13.21	$13.44	$12.90	$13.20	$13.20	330,362
2016-02-10	$13.51	$13.79	$13.16	$13.21	$13.21	194,796
2016-02-09	$13.41	$13.83	$13.40	$13.46	$13.46	106,590
2016-02-08	$14.00	$14.09	$13.44	$13.65	$13.65	147,754
2016-02-05	$14.55	$14.58	$14.00	$14.13	$14.13	172,216
2016-02-04	$14.70	$14.97	$14.50	$14.60	$14.60	210,169
2016-02-03	$15.15	$15.15	$14.43	$14.72	$14.72	168,538
2016-02-02	$14.68	$15.02	$14.59	$14.82	$14.82	470,237
2016-02-01	$14.34	$14.77	$14.21	$14.64	$14.64	483,911
2016-01-29	$13.98	$14.40	$13.94	$14.39	$14.39	313,562
2016-01-28	$13.89	$14.06	$13.49	$13.91	$13.91	225,890
2016-01-27	$13.74	$13.96	$13.67	$13.74	$13.74	175,185
2016-01-26	$13.93	$14.07	$13.67	$13.72	$13.72	169,410
2016-01-25	$13.77	$14.50	$13.73	$13.96	$13.96	197,242
2016-01-22	$13.63	$13.78	$13.56	$13.76	$13.76	201,628
2016-01-21	$13.80	$13.80	$13.41	$13.55	$13.55	217,323
2016-01-20	$13.82	$14.03	$13.62	$13.76	$13.76	259,343
2016-01-19	$14.25	$14.31	$13.79	$13.92	$13.92	153,991
2016-01-15	$14.15	$14.29	$13.80	$14.05	$14.05	216,110
2016-01-14	$13.98	$14.60	$13.87	$14.49	$14.49	457,295
2016-01-13	$13.79	$14.01	$13.46	$13.63	$13.63	192,612
2016-01-12	$14.22	$14.35	$13.33	$13.77	$13.77	212,686
2016-01-11	$14.00	$14.61	$13.88	$14.10	$14.10	656,408
2016-01-08	$13.53	$14.58	$13.52	$14.23	$14.23	765,772
2016-01-07	$12.75	$13.63	$12.58	$13.45	$13.45	534,526
2016-01-06	$11.72	$12.82	$11.72	$12.72	$12.72	299,914
2016-01-05	$11.95	$12.20	$11.82	$11.83	$11.83	72,942
2016-01-04	$12.09	$12.09	$11.36	$11.91	$11.91	196,528
2015-12-31	$12.09	$12.28	$12.00	$12.20	$12.20	104,392
2015-12-30	$12.15	$12.27	$12.04	$12.07	$12.07	87,139
2015-12-29	$12.22	$12.29	$12.20	$12.22	$12.22	106,793
2015-12-28	$12.16	$12.27	$12.14	$12.18	$12.18	89,115
2015-12-24	$12.21	$12.25	$12.11	$12.13	$12.13	65,458
2015-12-23	$12.25	$12.35	$12.17	$12.20	$12.20	75,256
2015-12-22	$12.24	$12.25	$12.04	$12.11	$12.11	73,870
2015-12-21	$12.20	$12.27	$12.02	$12.20	$12.20	106,034
2015-12-18	$12.16	$12.25	$12.10	$12.20	$12.20	364,316
2015-12-17	$12.19	$12.25	$12.17	$12.21	$12.21	118,999
2015-12-16	$12.25	$12.25	$11.86	$12.20	$12.20	117,946
2015-12-15	$12.23	$12.34	$12.12	$12.21	$12.21	89,318
2015-12-14	$12.40	$12.44	$12.11	$12.16	$12.16	120,615
2015-12-11	$12.62	$12.82	$12.27	$12.39	$12.39	119,712
2015-12-10	$12.71	$12.93	$12.67	$12.83	$12.83	51,671
2015-12-09	$12.75	$12.88	$12.60	$12.69	$12.69	70,089
2015-12-08	$12.80	$13.02	$12.76	$12.76	$12.76	53,116
2015-12-07	$13.25	$13.31	$12.79	$12.90	$12.90	83,507
2015-12-04	$12.82	$13.27	$12.75	$13.24	$13.24	94,798
2015-12-03	$12.85	$13.30	$12.71	$12.82	$12.82	100,555
2015-12-02	$12.99	$13.21	$12.79	$12.81	$12.81	87,541
2015-12-01	$13.11	$13.25	$12.67	$12.77	$12.77	115,208
2015-11-30	$13.39	$13.45	$13.10	$13.13	$13.13	105,237
2015-11-27	$13.23	$13.51	$13.00	$13.33	$13.33	72,931
2015-11-25	$13.20	$13.30	$13.02	$13.16	$13.16	80,713
2015-11-24	$13.36	$13.40	$13.15	$13.29	$13.29	65,271
2015-11-23	$13.27	$13.49	$13.27	$13.37	$13.37	135,765
2015-11-20	$12.96	$13.43	$12.92	$13.31	$13.31	181,102
2015-11-19	$12.63	$12.88	$12.54	$12.87	$12.87	76,328
2015-11-18	$12.43	$12.82	$12.42	$12.63	$12.63	82,075
2015-11-17	$12.15	$12.74	$12.11	$12.47	$12.47	123,643
2015-11-16	$12.11	$12.24	$12.10	$12.18	$12.18	113,793
2015-11-13	$12.10	$12.24	$12.03	$12.10	$12.10	132,234
2015-11-12	$12.10	$12.28	$12.10	$12.10	$12.10	99,525
2015-11-11	$12.16	$12.27	$12.10	$12.13	$12.13	86,008
2015-11-10	$12.20	$12.30	$12.10	$12.17	$12.17	46,766
2015-11-09	$12.12	$12.28	$12.10	$12.21	$12.21	53,274
2015-11-06	$12.10	$12.29	$11.99	$12.19	$12.19	109,783
2015-11-05	$12.19	$12.35	$12.07	$12.14	$12.14	64,559
2015-11-04	$12.10	$12.27	$11.97	$12.22	$12.22	176,876
2015-11-03	$12.18	$12.30	$12.05	$12.12	$12.12	97,023
2015-11-02	$11.69	$12.29	$11.62	$12.25	$12.25	148,015
2015-10-30	$12.01	$12.16	$11.57	$11.77	$11.77	97,621
2015-10-29	$11.96	$12.34	$11.89	$11.94	$11.94	196,502
2015-10-28	$12.06	$12.93	$11.65	$11.96	$11.96	625,786
2015-10-27	$10.23	$10.63	$10.08	$10.14	$10.14	105,019
2015-10-26	$10.49	$10.59	$10.20	$10.30	$10.30	91,969
2015-10-23	$10.69	$10.72	$10.38	$10.45	$10.45	122,760
2015-10-22	$10.85	$10.85	$10.51	$10.55	$10.55	130,152
2015-10-21	$11.06	$11.08	$10.72	$10.80	$10.80	60,695
2015-10-20	$10.97	$11.15	$10.82	$10.99	$10.99	76,368
2015-10-19	$11.22	$11.45	$10.94	$11.03	$11.03	61,555
2015-10-16	$11.26	$11.41	$11.14	$11.21	$11.21	44,214
2015-10-15	$11.50	$11.50	$11.19	$11.21	$11.21	90,839
2015-10-14	$11.54	$11.74	$11.41	$11.53	$11.53	45,476
2015-10-13	$11.90	$11.94	$11.39	$11.49	$11.49	36,869
2015-10-12	$11.78	$12.08	$11.58	$11.93	$11.93	56,445
2015-10-09	$11.30	$11.71	$11.30	$11.71	$11.71	47,634
2015-10-08	$11.30	$11.50	$11.03	$11.26	$11.26	51,953
2015-10-07	$11.11	$11.35	$10.93	$11.26	$11.26	110,659
2015-10-06	$11.36	$11.49	$10.84	$11.02	$11.02	87,294
2015-10-05	$11.73	$11.82	$11.47	$11.48	$11.48	57,257
2015-10-02	$10.96	$11.68	$10.81	$11.66	$11.66	122,485
2015-10-01	$11.40	$11.40	$10.76	$11.02	$11.02	82,517
2015-09-30	$10.98	$11.53	$10.98	$11.41	$11.41	107,153
2015-09-29	$11.14	$11.23	$10.79	$10.93	$10.93	64,572
2015-09-28	$11.61	$11.61	$10.51	$10.96	$10.96	156,591
2015-09-25	$12.51	$12.51	$11.50	$11.65	$11.65	74,798
2015-09-24	$12.17	$12.50	$12.01	$12.43	$12.43	68,901
2015-09-23	$12.42	$12.62	$12.15	$12.24	$12.24	49,799
2015-09-22	$12.33	$12.46	$12.26	$12.38	$12.38	71,928
2015-09-21	$12.60	$12.66	$12.01	$12.45	$12.45	86,495
2015-09-18	$12.14	$12.64	$12.11	$12.50	$12.50	153,844
2015-09-17	$11.76	$12.50	$11.76	$12.30	$12.30	73,028
2015-09-16	$12.03	$12.11	$11.68	$11.80	$11.80	67,922
2015-09-15	$11.50	$12.50	$11.50	$12.01	$12.01	132,867
2015-09-14	$11.64	$11.64	$11.33	$11.51	$11.51	31,802
2015-09-11	$11.65	$11.68	$11.50	$11.66	$11.66	48,757
2015-09-10	$11.54	$11.76	$11.45	$11.74	$11.74	47,711
2015-09-09	$12.03	$12.23	$11.56	$11.59	$11.59	59,860
2015-09-08	$11.91	$11.99	$11.73	$11.95	$11.95	68,226

Vocera Communication Inc (VCRA) News Headlines

Recent Vocera Communication Inc (VCRA) News

Similar Companies to Vocera Communication Inc (VCRA) in the Communication Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Hewlett Packard Enterprise Company	HPE	Communication Equipment	Technology	106,000
Telefonaktiebolaget L M Ericsson	ERIC	Communication Equipment	Technology	100,000
Cisco Systems Inc	CSCO	Communication Equipment	Technology	73,189
Nokia Corp	NOK	Communication Equipment	Technology	55,000
CommScope Holding Company Inc	COMM	Communication Equipment	Technology	30,300
Motorola Solutions Inc	MSI	Communication Equipment	Technology	22,000
Juniper Networks Inc	JNPR	Communication Equipment	Technology	11,400
Zebra Technologies Corp - Class A	ZBRA	Communication Equipment	Technology	9,500
Knowles Corp	KN	Communication Equipment	Technology	8,000
Maxar Technologies Inc	MAXR	Communication Equipment	Technology	7,000

Vocera Communication Inc (VCRA) Exchange: NYSE