Intersect ENT Inc (XENT) Stock

Data as of May 2, 2025

$28.24 ($0.00) 0.00%

Intersect ENT Inc - Daily Information

Click for more stock information on Intersect ENT Inc.

Daily Information	Data
Date	May 2, 2025
Open	$28.24
Previous Close	$28.24
High	$28.24
Low	$28.24
Adjusted Open	$28.24
Previous Adjusted Close	$28.24
Adjusted High	$28.24
Adjusted Low	$28.24

About Intersect ENT Inc (XENT)

Intersect ENT is a global ear, nose and throat medical technology leader dedicated to transforming patient care. The Companyâs steroid releasing implants are designed to provide mechanical spacing and deliver targeted therapy to the site of disease. In addition, Intersect ENT is continuing to expand its portfolio of products based on the Companyâs unique localized steroid releasing technology and is committed to broadening patient access to less invasive and more cost-effective care. In October 2020, Intersect ENT acquired Fiagon AG Medical Technologies, a global leader in electromagnetic surgical navigation solutions with an expansive portfolio of ENT product offerings, including the VENSURE sinus dilation balloon, that complement the Companyâs PROPELÂ® family of sinus stents and SINUVAÂ® (mometasone furoate) sinus implants and extend its geographic reach.

Invest in Intersect ENT Inc (XENT)

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

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Intersect ENT Inc (XENT)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-16	$28.24	$28.24	$28.24	$28.24	$28.24	14,512
2022-09-15	$28.24	$28.24	$28.24	$28.24	$28.24	3,200
2022-09-13	$28.24	$28.24	$28.24	$28.24	$28.24	2,786
2022-09-12	$28.24	$28.24	$28.24	$28.24	$28.24	1,312
2022-09-09	$28.24	$28.24	$28.24	$28.24	$28.24	964
2022-09-08	$28.24	$28.24	$28.24	$28.24	$28.24	16,200
2022-09-07	$28.24	$28.24	$28.24	$28.24	$28.24	9,252
2022-08-26	$28.24	$28.24	$28.24	$28.24	$28.24	4,410
2022-08-25	$28.24	$28.24	$28.24	$28.24	$28.24	442
2022-08-09	$28.24	$28.24	$28.24	$28.24	$28.24	2,858
2022-08-05	$28.24	$28.24	$28.24	$28.24	$28.24	2,602
2022-08-04	$28.24	$28.24	$28.24	$28.24	$28.24	6,192
2022-08-03	$28.24	$28.24	$28.24	$28.24	$28.24	298
2022-07-29	$28.24	$28.24	$28.24	$28.24	$28.24	2,058
2022-07-19	$28.24	$28.24	$28.24	$28.24	$28.24	20,100
2022-07-18	$28.24	$28.24	$28.24	$28.24	$28.24	8,378
2022-07-15	$28.24	$28.24	$28.24	$28.24	$28.24	240
2022-07-11	$28.24	$28.24	$28.24	$28.24	$28.24	4,900
2022-07-07	$28.24	$28.24	$28.24	$28.24	$28.24	100
2022-07-01	$28.24	$28.24	$28.24	$28.24	$28.24	100
2022-06-29	$28.24	$28.24	$28.24	$28.24	$28.24	100
2022-06-06	$28.24	$28.24	$28.24	$28.24	$28.24	200
2022-05-25	$28.24	$28.24	$28.24	$28.24	$28.24	1
2022-05-24	$28.24	$28.24	$28.24	$28.24	$28.24	7
2022-05-13	$28.24	$28.24	$28.24	$28.24	$28.24	0
2022-05-12	$28.25	$28.25	$28.23	$28.24	$28.24	837,170
2022-05-11	$28.24	$28.25	$28.22	$28.24	$28.24	917,228
2022-05-10	$28.20	$28.25	$28.20	$28.24	$28.24	2,585,673
2022-05-09	$27.65	$27.89	$27.65	$27.82	$27.82	371,492
2022-05-06	$27.80	$27.95	$27.80	$27.81	$27.81	531,888
2022-05-05	$27.88	$28.00	$27.35	$27.82	$27.82	626,570
2022-05-04	$27.81	$27.92	$27.74	$27.90	$27.90	554,940
2022-05-03	$27.55	$27.87	$27.55	$27.75	$27.75	427,033
2022-05-02	$27.37	$27.65	$27.30	$27.64	$27.64	486,391
2022-04-29	$27.71	$27.76	$27.33	$27.37	$27.37	857,147
2022-04-28	$27.81	$27.91	$27.70	$27.73	$27.73	422,545
2022-04-27	$27.92	$27.94	$27.80	$27.81	$27.81	952,239
2022-04-26	$27.95	$27.96	$27.91	$27.92	$27.92	1,023,799
2022-04-25	$27.95	$28.02	$27.92	$27.95	$27.95	645,331
2022-04-22	$27.97	$28.05	$27.95	$27.97	$27.97	608,198
2022-04-21	$28.00	$28.05	$27.96	$28.00	$28.00	656,475
2022-04-20	$28.00	$28.09	$27.95	$27.99	$27.99	350,751
2022-04-19	$27.98	$27.99	$27.92	$27.97	$27.97	333,079
2022-04-18	$27.97	$28.01	$27.91	$27.99	$27.99	252,930
2022-04-14	$27.99	$28.02	$27.95	$27.96	$27.96	238,275
2022-04-13	$27.94	$28.01	$27.88	$27.99	$27.99	254,807
2022-04-12	$27.81	$28.01	$27.77	$27.93	$27.93	609,695
2022-04-11	$27.84	$27.90	$27.72	$27.81	$27.81	259,794
2022-04-08	$27.80	$27.88	$27.78	$27.85	$27.85	307,888
2022-04-07	$27.80	$27.87	$27.54	$27.78	$27.78	431,882
2022-04-06	$27.83	$27.85	$27.79	$27.80	$27.80	393,980
2022-04-05	$27.83	$27.90	$27.81	$27.83	$27.83	345,128
2022-04-04	$27.80	$27.94	$27.80	$27.81	$27.81	522,543
2022-04-01	$28.01	$28.05	$27.73	$27.75	$27.75	1,001,298
2022-03-31	$28.04	$28.06	$28.00	$28.01	$28.01	261,105
2022-03-30	$27.98	$28.05	$27.94	$28.02	$28.02	465,261
2022-03-29	$28.00	$28.11	$27.95	$28.00	$28.00	228,624
2022-03-28	$27.83	$27.95	$27.83	$27.95	$27.95	192,210
2022-03-25	$27.83	$27.89	$27.83	$27.85	$27.85	297,444
2022-03-24	$27.80	$27.85	$27.80	$27.84	$27.84	325,828
2022-03-23	$27.77	$27.79	$27.74	$27.77	$27.77	182,969
2022-03-22	$27.75	$27.81	$27.75	$27.76	$27.76	195,276
2022-03-21	$27.76	$27.80	$27.71	$27.75	$27.75	217,405
2022-03-18	$27.62	$27.79	$27.62	$27.75	$27.75	436,447
2022-03-17	$27.63	$27.77	$27.60	$27.74	$27.74	185,874
2022-03-16	$27.67	$27.72	$27.64	$27.69	$27.69	150,244
2022-03-15	$27.66	$27.73	$27.48	$27.67	$27.67	214,956
2022-03-14	$27.71	$27.71	$27.47	$27.57	$27.57	156,937
2022-03-11	$27.60	$27.60	$27.21	$27.53	$27.53	225,829
2022-03-10	$27.45	$27.61	$27.45	$27.59	$27.59	185,685
2022-03-09	$27.40	$27.52	$27.35	$27.51	$27.51	427,279
2022-03-08	$27.25	$27.47	$27.15	$27.33	$27.33	202,551
2022-03-07	$27.14	$27.28	$27.10	$27.25	$27.25	101,459
2022-03-04	$27.20	$27.28	$27.17	$27.25	$27.25	105,158
2022-03-03	$27.29	$27.32	$27.25	$27.31	$27.31	124,330
2022-03-02	$27.35	$27.39	$27.25	$27.29	$27.29	205,288
2022-03-01	$27.25	$27.39	$27.21	$27.29	$27.29	347,925
2022-02-28	$27.22	$27.35	$27.19	$27.20	$27.20	287,402
2022-02-25	$27.20	$27.37	$27.19	$27.33	$27.33	132,432
2022-02-24	$27.00	$27.20	$27.00	$27.16	$27.16	169,628
2022-02-23	$27.15	$27.15	$27.08	$27.12	$27.12	92,361
2022-02-22	$27.06	$27.18	$27.06	$27.13	$27.13	109,974
2022-02-18	$27.34	$27.46	$27.14	$27.16	$27.16	253,187
2022-02-17	$27.28	$27.46	$27.27	$27.33	$27.33	375,907
2022-02-16	$27.34	$27.46	$27.30	$27.32	$27.32	205,902
2022-02-15	$27.42	$27.51	$27.38	$27.38	$27.38	225,431
2022-02-14	$27.39	$27.66	$27.39	$27.42	$27.42	225,262
2022-02-11	$27.30	$27.47	$27.30	$27.33	$27.33	259,443
2022-02-10	$27.25	$27.43	$27.25	$27.40	$27.40	219,547
2022-02-09	$27.44	$27.48	$27.30	$27.35	$27.35	137,125
2022-02-08	$27.31	$27.62	$27.31	$27.43	$27.43	134,100
2022-02-07	$27.20	$27.32	$27.18	$27.31	$27.31	109,960
2022-02-04	$27.30	$27.33	$27.18	$27.20	$27.20	307,680
2022-02-03	$27.30	$27.52	$27.25	$27.32	$27.32	390,449
2022-02-02	$27.34	$27.60	$27.20	$27.29	$27.29	290,445
2022-02-01	$27.38	$27.51	$27.26	$27.30	$27.30	539,764
2022-01-31	$27.20	$27.40	$27.20	$27.40	$27.40	282,869
2022-01-28	$27.14	$27.24	$27.09	$27.23	$27.23	201,022
2022-01-27	$27.17	$27.20	$27.13	$27.18	$27.18	72,408
2022-01-26	$27.16	$27.19	$27.07	$27.17	$27.17	143,945
2022-01-25	$27.12	$27.21	$27.05	$27.12	$27.12	206,277
2022-01-24	$27.10	$27.22	$27.05	$27.20	$27.20	295,794
2022-01-21	$27.11	$27.25	$27.11	$27.13	$27.13	301,909
2022-01-20	$27.19	$27.31	$27.16	$27.18	$27.18	295,871
2022-01-19	$27.24	$27.32	$27.17	$27.20	$27.20	379,960
2022-01-18	$27.03	$27.27	$27.03	$27.23	$27.23	109,620
2022-01-14	$27.18	$27.28	$27.18	$27.23	$27.23	126,243
2022-01-13	$27.26	$27.30	$27.23	$27.23	$27.23	149,509
2022-01-12	$27.27	$27.32	$27.25	$27.28	$27.28	128,403
2022-01-11	$27.29	$27.32	$27.23	$27.30	$27.30	175,219
2022-01-10	$27.25	$27.32	$27.25	$27.30	$27.30	121,718
2022-01-07	$27.31	$27.36	$27.29	$27.30	$27.30	202,158
2022-01-06	$27.26	$27.35	$27.26	$27.30	$27.30	168,716
2022-01-05	$27.29	$27.35	$27.25	$27.32	$27.32	303,072
2022-01-04	$27.30	$27.39	$27.23	$27.31	$27.31	217,628
2022-01-03	$27.31	$27.38	$27.24	$27.31	$27.31	393,783
2021-12-31	$27.24	$27.36	$27.18	$27.31	$27.31	109,530
2021-12-30	$27.29	$27.39	$27.23	$27.32	$27.32	71,829
2021-12-29	$27.34	$27.46	$27.30	$27.35	$27.35	151,909
2021-12-28	$27.20	$27.35	$27.20	$27.34	$27.34	69,990
2021-12-27	$27.22	$27.39	$27.16	$27.33	$27.33	151,890
2021-12-23	$27.15	$27.26	$27.11	$27.22	$27.22	214,819
2021-12-22	$27.12	$27.15	$27.08	$27.11	$27.11	133,295
2021-12-21	$27.18	$27.19	$27.06	$27.10	$27.10	183,860
2021-12-20	$27.10	$27.15	$27.03	$27.12	$27.12	144,057
2021-12-17	$27.10	$27.16	$27.06	$27.10	$27.10	269,432
2021-12-16	$27.14	$27.22	$27.05	$27.08	$27.08	201,664
2021-12-15	$27.10	$27.20	$27.03	$27.05	$27.05	256,245
2021-12-14	$27.03	$27.14	$26.80	$27.06	$27.06	296,992
2021-12-13	$27.04	$27.18	$26.81	$27.07	$27.07	130,076
2021-12-10	$27.07	$27.08	$26.94	$27.04	$27.04	112,420
2021-12-09	$27.01	$27.06	$27.00	$27.05	$27.05	70,252
2021-12-08	$27.02	$27.10	$26.94	$27.06	$27.06	72,763
2021-12-07	$27.10	$27.22	$26.98	$27.05	$27.05	107,791
2021-12-06	$27.08	$27.12	$27.00	$27.11	$27.11	130,732
2021-12-03	$27.06	$27.12	$26.93	$27.08	$27.08	199,508
2021-12-02	$27.00	$27.13	$26.89	$27.05	$27.05	205,271
2021-12-01	$26.83	$27.10	$26.83	$26.91	$26.91	239,332
2021-11-30	$27.00	$27.04	$26.76	$26.77	$26.77	543,351
2021-11-29	$27.02	$27.05	$26.85	$26.98	$26.98	161,572
2021-11-26	$26.96	$27.03	$26.92	$26.95	$26.95	115,549
2021-11-24	$27.12	$27.19	$27.01	$27.01	$27.01	298,351
2021-11-23	$27.08	$27.13	$27.00	$27.12	$27.12	97,072
2021-11-22	$27.12	$27.16	$27.02	$27.10	$27.10	126,023
2021-11-19	$27.05	$27.15	$27.04	$27.15	$27.15	382,386
2021-11-18	$27.07	$27.13	$27.00	$27.10	$27.10	157,265
2021-11-17	$26.97	$27.14	$26.91	$27.10	$27.10	158,876
2021-11-16	$27.00	$27.00	$26.92	$26.97	$26.97	399,878
2021-11-15	$27.06	$27.14	$26.95	$27.02	$27.02	483,730
2021-11-12	$27.17	$27.17	$27.10	$27.13	$27.13	277,363
2021-11-11	$27.09	$27.22	$27.06	$27.13	$27.13	115,255
2021-11-10	$27.07	$27.18	$27.05	$27.11	$27.11	104,513
2021-11-09	$27.05	$27.09	$27.01	$27.05	$27.05	147,252
2021-11-08	$27.20	$27.28	$27.00	$27.15	$27.15	345,531
2021-11-05	$27.14	$27.22	$27.10	$27.15	$27.15	204,771
2021-11-04	$27.08	$27.27	$27.01	$27.15	$27.15	156,119
2021-11-03	$27.16	$27.21	$27.00	$27.06	$27.06	184,989
2021-11-02	$27.23	$27.23	$27.11	$27.16	$27.16	277,748
2021-11-01	$26.89	$27.16	$26.89	$27.16	$27.16	261,643
2021-10-29	$26.85	$27.03	$26.84	$26.97	$26.97	283,224
2021-10-28	$26.86	$27.04	$26.73	$26.98	$26.98	137,460
2021-10-27	$26.87	$26.87	$26.66	$26.80	$26.80	328,664
2021-10-26	$26.92	$27.06	$26.81	$26.87	$26.87	77,392
2021-10-25	$26.92	$27.24	$26.79	$26.93	$26.93	123,345
2021-10-22	$26.91	$27.07	$26.83	$26.94	$26.94	242,131
2021-10-21	$26.95	$27.20	$26.88	$26.94	$26.94	207,625
2021-10-20	$27.09	$27.09	$26.86	$26.93	$26.93	450,298
2021-10-19	$27.24	$27.25	$27.04	$27.06	$27.06	168,906
2021-10-18	$27.12	$27.15	$27.02	$27.11	$27.11	117,029
2021-10-15	$27.28	$27.28	$27.11	$27.16	$27.16	150,757
2021-10-14	$27.25	$27.27	$27.12	$27.22	$27.22	129,277
2021-10-13	$27.21	$27.25	$27.18	$27.22	$27.22	244,075
2021-10-12	$27.24	$27.26	$27.19	$27.24	$27.24	350,475
2021-10-11	$27.25	$27.25	$27.21	$27.23	$27.23	246,297
2021-10-08	$27.28	$27.28	$27.21	$27.24	$27.24	93,206
2021-10-07	$27.27	$27.40	$27.18	$27.31	$27.31	272,063
2021-10-06	$27.20	$27.31	$27.16	$27.27	$27.27	115,426
2021-10-05	$27.20	$27.29	$27.17	$27.27	$27.27	1,484,516
2021-10-04	$27.22	$27.27	$27.16	$27.20	$27.20	184,191
2021-10-01	$27.15	$27.29	$27.03	$27.23	$27.23	342,588
2021-09-30	$27.22	$27.26	$27.11	$27.20	$27.20	1,020,866
2021-09-29	$27.20	$27.27	$27.15	$27.20	$27.20	254,898
2021-09-28	$27.05	$27.20	$27.00	$27.20	$27.20	597,669
2021-09-27	$26.97	$27.27	$26.88	$27.09	$27.09	408,744
2021-09-24	$27.11	$27.22	$27.08	$27.14	$27.14	206,687
2021-09-23	$27.25	$27.25	$27.08	$27.13	$27.13	186,425
2021-09-22	$27.28	$27.33	$27.15	$27.23	$27.23	370,463
2021-09-21	$27.20	$27.29	$27.10	$27.27	$27.27	343,786
2021-09-20	$27.12	$27.26	$26.96	$27.10	$27.10	321,102
2021-09-17	$27.30	$27.35	$27.00	$27.25	$27.25	391,575
2021-09-16	$27.20	$27.34	$27.11	$27.32	$27.32	204,148
2021-09-15	$27.20	$27.39	$27.04	$27.36	$27.36	260,487
2021-09-14	$27.10	$27.22	$27.05	$27.20	$27.20	230,149
2021-09-13	$27.18	$27.20	$26.92	$27.09	$27.09	165,397
2021-09-10	$27.44	$27.44	$27.04	$27.06	$27.06	238,963
2021-09-09	$27.50	$27.51	$27.35	$27.35	$27.35	277,469
2021-09-08	$27.50	$27.53	$27.43	$27.47	$27.47	273,985
2021-09-07	$27.55	$27.55	$27.46	$27.47	$27.47	230,096
2021-09-03	$27.45	$27.59	$27.45	$27.53	$27.53	503,129
2021-09-02	$27.49	$27.60	$27.40	$27.56	$27.56	661,515
2021-09-01	$27.25	$27.63	$27.08	$27.45	$27.45	438,955
2021-08-31	$27.25	$27.25	$26.75	$27.21	$27.21	544,023
2021-08-30	$27.63	$27.63	$27.25	$27.26	$27.26	409,261
2021-08-27	$27.56	$27.63	$27.54	$27.58	$27.58	551,520
2021-08-26	$27.65	$27.65	$27.37	$27.62	$27.62	772,261
2021-08-25	$27.64	$27.71	$27.55	$27.60	$27.60	358,293
2021-08-24	$27.51	$27.70	$27.38	$27.64	$27.64	250,108
2021-08-23	$27.52	$27.60	$27.44	$27.48	$27.48	331,085
2021-08-20	$27.38	$27.65	$27.31	$27.52	$27.52	704,890
2021-08-19	$27.31	$27.45	$27.20	$27.40	$27.40	830,227
2021-08-18	$27.38	$27.45	$27.05	$27.28	$27.28	839,225
2021-08-17	$27.52	$27.57	$27.26	$27.33	$27.33	1,201,390
2021-08-16	$27.50	$27.65	$27.50	$27.60	$27.60	690,492
2021-08-13	$27.66	$28.17	$27.43	$27.51	$27.51	1,043,232
2021-08-12	$27.67	$27.76	$27.34	$27.57	$27.57	1,459,556
2021-08-11	$27.83	$27.99	$27.50	$27.58	$27.58	1,747,819
2021-08-10	$27.65	$28.08	$27.55	$28.01	$28.01	1,282,743
2021-08-09	$27.39	$27.84	$27.39	$27.83	$27.83	6,007,045
2021-08-06	$27.73	$27.80	$27.10	$27.37	$27.37	14,359,404
2021-08-05	$24.48	$24.92	$23.93	$24.52	$24.52	927,404
2021-08-04	$23.81	$24.61	$23.35	$24.48	$24.48	812,044
2021-08-03	$24.29	$24.44	$23.33	$23.99	$23.99	729,152
2021-08-02	$23.65	$24.83	$23.48	$24.23	$24.23	1,021,947
2021-07-30	$22.85	$24.00	$22.82	$23.35	$23.35	427,108
2021-07-29	$22.47	$23.47	$22.45	$23.19	$23.19	315,945
2021-07-28	$21.55	$22.87	$21.55	$22.43	$22.43	603,072
2021-07-27	$21.91	$22.54	$21.25	$21.55	$21.55	989,511
2021-07-26	$20.21	$22.00	$19.89	$21.86	$21.86	910,421
2021-07-23	$19.61	$20.45	$19.03	$20.01	$20.01	800,455
2021-07-22	$19.78	$20.08	$19.22	$19.64	$19.64	306,083
2021-07-21	$19.35	$20.42	$19.35	$19.90	$19.90	370,659
2021-07-20	$18.58	$19.70	$18.43	$19.19	$19.19	790,567
2021-07-19	$18.23	$18.70	$18.19	$18.49	$18.49	429,482
2021-07-16	$18.81	$19.13	$18.23	$18.60	$18.60	434,772
2021-07-15	$18.70	$19.02	$18.33	$18.65	$18.65	479,153
2021-07-14	$19.57	$19.57	$18.71	$18.82	$18.82	394,191
2021-07-13	$19.47	$19.54	$18.97	$19.38	$19.38	225,835
2021-07-12	$19.42	$19.65	$19.08	$19.55	$19.55	202,348
2021-07-09	$19.46	$20.24	$19.25	$19.50	$19.50	324,908
2021-07-08	$18.08	$19.36	$18.08	$19.33	$19.33	470,578
2021-07-07	$18.86	$19.02	$18.37	$18.48	$18.48	573,890
2021-07-06	$18.46	$19.10	$17.94	$18.85	$18.85	259,795
2021-07-02	$18.02	$18.78	$17.85	$18.45	$18.45	217,016
2021-07-01	$17.09	$18.84	$17.09	$18.11	$18.11	285,647
2021-06-30	$17.33	$17.49	$16.78	$17.09	$17.09	405,806
2021-06-29	$17.23	$17.52	$17.00	$17.43	$17.43	234,465
2021-06-28	$16.47	$17.50	$16.40	$17.34	$17.34	353,472
2021-06-25	$16.34	$16.85	$16.10	$16.49	$16.49	325,064
2021-06-24	$17.16	$17.48	$16.04	$16.20	$16.20	271,376
2021-06-23	$16.26	$16.26	$15.92	$15.97	$15.97	123,494
2021-06-22	$16.15	$16.35	$16.04	$16.32	$16.32	80,296
2021-06-21	$16.44	$16.66	$16.18	$16.22	$16.22	87,199
2021-06-18	$16.39	$16.90	$16.11	$16.34	$16.34	163,882
2021-06-17	$16.92	$17.24	$16.55	$16.73	$16.73	99,813
2021-06-16	$16.97	$17.22	$16.79	$16.96	$16.96	147,189
2021-06-15	$17.11	$17.28	$16.64	$17.05	$17.05	121,430
2021-06-14	$16.52	$17.20	$16.38	$17.15	$17.15	191,606
2021-06-11	$16.85	$17.05	$16.41	$16.54	$16.54	88,025
2021-06-10	$16.57	$16.76	$16.07	$16.59	$16.59	192,206
2021-06-09	$16.58	$16.88	$16.48	$16.59	$16.59	83,079
2021-06-08	$16.75	$17.31	$16.41	$16.57	$16.57	152,440
2021-06-07	$16.53	$16.98	$16.27	$16.63	$16.63	91,413
2021-06-04	$16.56	$16.72	$16.33	$16.46	$16.46	105,063
2021-06-03	$16.62	$17.15	$16.46	$16.50	$16.50	77,649
2021-06-02	$17.04	$17.29	$16.59	$16.84	$16.84	125,327
2021-06-01	$17.73	$17.89	$16.86	$16.91	$16.91	226,207
2021-05-28	$18.01	$18.21	$17.63	$17.65	$17.65	63,641
2021-05-27	$18.04	$18.15	$17.75	$17.95	$17.95	111,573
2021-05-26	$18.05	$18.13	$17.75	$18.01	$18.01	115,297
2021-05-25	$18.13	$18.41	$18.01	$18.07	$18.07	129,346
2021-05-24	$18.32	$18.36	$18.05	$18.10	$18.10	76,525
2021-05-21	$18.35	$18.35	$18.00	$18.04	$18.04	93,287
2021-05-20	$17.89	$18.27	$17.78	$18.04	$18.04	102,632
2021-05-19	$17.80	$18.77	$17.80	$18.01	$18.01	110,961
2021-05-18	$17.64	$18.62	$17.64	$18.39	$18.39	235,024
2021-05-17	$17.56	$18.00	$17.56	$17.76	$17.76	84,372
2021-05-14	$17.94	$18.37	$17.52	$17.66	$17.66	208,955
2021-05-13	$17.83	$18.22	$17.47	$17.91	$17.91	145,375
2021-05-12	$18.14	$18.63	$17.62	$17.62	$17.62	133,911
2021-05-11	$17.81	$18.86	$17.53	$18.57	$18.57	295,703
2021-05-10	$20.69	$21.61	$17.96	$18.22	$18.22	271,772
2021-05-07	$20.82	$21.75	$20.55	$21.04	$21.04	191,708
2021-05-06	$21.24	$21.24	$20.73	$20.93	$20.93	138,141
2021-05-05	$21.97	$21.98	$21.10	$21.31	$21.31	137,098
2021-05-04	$22.48	$22.86	$21.57	$21.89	$21.89	96,318
2021-05-03	$21.96	$22.96	$21.31	$22.54	$22.54	181,164
2021-04-30	$22.11	$22.90	$21.59	$21.81	$21.81	247,286
2021-04-29	$22.30	$22.70	$22.02	$22.54	$22.54	162,020
2021-04-28	$21.49	$22.12	$21.47	$22.12	$22.12	122,756
2021-04-27	$21.45	$21.89	$20.24	$21.59	$21.59	220,762
2021-04-26	$21.41	$21.94	$20.85	$21.45	$21.45	401,645
2021-04-23	$20.69	$21.48	$20.61	$21.17	$21.17	238,258
2021-04-22	$20.47	$20.89	$20.23	$20.61	$20.61	172,375
2021-04-21	$19.62	$20.39	$19.25	$20.31	$20.31	219,741
2021-04-20	$19.62	$19.79	$19.07	$19.50	$19.50	140,515
2021-04-19	$19.84	$20.20	$19.54	$19.68	$19.68	175,191
2021-04-16	$20.11	$20.12	$19.82	$19.98	$19.98	218,655
2021-04-15	$20.28	$20.29	$19.86	$20.16	$20.16	158,220
2021-04-14	$19.88	$20.63	$19.86	$20.00	$20.00	200,404
2021-04-13	$20.14	$20.48	$19.40	$19.75	$19.75	142,013
2021-04-12	$20.47	$20.47	$19.94	$20.04	$20.04	163,531
2021-04-09	$20.14	$20.70	$20.02	$20.49	$20.49	122,055
2021-04-08	$20.50	$20.51	$19.93	$20.15	$20.15	125,443
2021-04-07	$20.87	$21.03	$20.26	$20.32	$20.32	187,224
2021-04-06	$20.90	$21.46	$20.82	$21.03	$21.03	135,794
2021-04-05	$21.36	$21.36	$20.76	$20.98	$20.98	122,666
2021-04-01	$20.97	$21.23	$20.64	$20.99	$20.99	292,535
2021-03-31	$19.56	$21.13	$19.56	$20.88	$20.88	356,978
2021-03-30	$19.17	$19.65	$18.70	$19.58	$19.58	144,348
2021-03-29	$19.37	$19.92	$18.80	$19.32	$19.32	242,781
2021-03-26	$19.44	$19.64	$18.85	$19.62	$19.62	92,943
2021-03-25	$18.83	$19.44	$18.28	$19.24	$19.24	115,416
2021-03-24	$20.00	$20.38	$19.12	$19.14	$19.14	235,689
2021-03-23	$20.21	$20.62	$19.67	$19.75	$19.75	125,420
2021-03-22	$20.48	$20.82	$19.82	$20.51	$20.51	94,868
2021-03-19	$19.64	$20.39	$19.56	$20.28	$20.28	412,103
2021-03-18	$20.28	$20.41	$19.63	$19.73	$19.73	241,797
2021-03-17	$20.99	$21.13	$20.36	$20.61	$20.61	219,517
2021-03-16	$22.06	$22.17	$20.87	$21.00	$21.00	349,096
2021-03-15	$22.28	$22.28	$21.66	$22.02	$22.02	194,152
2021-03-12	$21.97	$22.85	$21.83	$22.40	$22.40	212,240
2021-03-11	$21.30	$22.52	$21.30	$22.34	$22.34	230,671
2021-03-10	$22.37	$22.40	$20.99	$21.44	$21.44	251,437
2021-03-09	$22.44	$24.79	$21.89	$22.16	$22.16	238,779
2021-03-08	$23.84	$24.58	$23.05	$23.18	$23.18	408,366
2021-03-05	$23.12	$23.87	$22.78	$23.82	$23.82	256,972
2021-03-04	$23.53	$23.80	$21.95	$22.95	$22.95	433,742
2021-03-03	$23.90	$24.63	$23.33	$23.70	$23.70	241,792
2021-03-02	$24.28	$24.59	$22.80	$24.00	$24.00	254,623
2021-03-01	$23.24	$24.58	$22.80	$24.33	$24.33	244,124
2021-02-26	$23.37	$23.83	$22.67	$22.81	$22.81	136,998
2021-02-25	$24.31	$24.35	$23.16	$23.16	$23.16	208,526
2021-02-24	$24.24	$24.67	$23.21	$24.21	$24.21	209,937
2021-02-23	$23.99	$24.70	$23.07	$24.10	$24.10	195,191
2021-02-22	$24.04	$24.32	$23.35	$24.19	$24.19	79,127
2021-02-19	$23.66	$24.74	$23.06	$24.37	$24.37	189,000
2021-02-18	$24.06	$24.06	$22.86	$23.61	$23.61	139,294
2021-02-17	$24.26	$24.60	$23.64	$24.50	$24.50	179,285
2021-02-16	$25.54	$25.64	$24.02	$24.68	$24.68	94,042
2021-02-12	$24.49	$25.46	$24.41	$25.35	$25.35	117,307
2021-02-11	$24.31	$24.66	$23.95	$24.52	$24.52	124,749
2021-02-10	$24.62	$24.94	$24.24	$24.32	$24.32	81,696
2021-02-09	$24.73	$24.96	$24.40	$24.77	$24.77	94,871
2021-02-08	$24.10	$25.12	$23.33	$24.74	$24.74	99,037
2021-02-05	$24.13	$24.41	$23.26	$24.07	$24.07	99,004
2021-02-04	$24.26	$24.77	$23.81	$23.93	$23.93	222,988
2021-02-03	$23.99	$24.50	$23.63	$23.97	$23.97	201,401
2021-02-02	$23.58	$24.29	$23.32	$23.95	$23.95	140,601
2021-02-01	$22.54	$24.79	$22.15	$23.07	$23.07	108,278
2021-01-29	$23.14	$23.34	$22.16	$22.47	$22.47	178,808
2021-01-28	$23.66	$24.79	$22.23	$23.26	$23.26	288,321
2021-01-27	$24.57	$25.08	$22.90	$23.27	$23.27	337,399
2021-01-26	$26.65	$26.75	$25.34	$25.40	$25.40	111,748
2021-01-25	$26.60	$26.98	$25.87	$26.62	$26.62	103,636
2021-01-22	$25.81	$26.72	$25.46	$26.60	$26.60	161,728
2021-01-21	$24.82	$26.83	$24.40	$26.40	$26.40	489,967
2021-01-20	$24.22	$24.81	$23.09	$24.74	$24.74	132,931
2021-01-19	$24.41	$24.93	$23.98	$24.12	$24.12	147,155
2021-01-15	$24.69	$24.93	$23.87	$23.98	$23.98	175,665
2021-01-14	$25.44	$25.91	$24.91	$25.00	$25.00	304,972
2021-01-13	$24.04	$25.32	$23.87	$25.22	$25.22	400,916
2021-01-12	$22.48	$24.68	$22.48	$24.16	$24.16	501,167
2021-01-11	$23.42	$23.42	$21.97	$22.22	$22.22	131,608
2021-01-08	$21.80	$22.98	$21.49	$22.58	$22.58	203,424
2021-01-07	$22.93	$23.19	$21.09	$21.63	$21.63	244,658
2021-01-06	$24.03	$24.16	$22.78	$22.94	$22.94	201,850
2021-01-05	$23.07	$24.00	$22.70	$23.69	$23.69	278,985
2021-01-04	$22.98	$23.38	$22.39	$23.05	$23.05	327,659
2020-12-31	$22.76	$22.97	$22.12	$22.90	$22.90	146,939
2020-12-30	$22.66	$23.07	$22.42	$22.71	$22.71	94,511
2020-12-29	$23.10	$23.37	$22.50	$22.71	$22.71	136,003
2020-12-28	$23.00	$23.59	$22.95	$22.99	$22.99	257,100
2020-12-24	$23.00	$23.25	$22.92	$23.00	$23.00	154,720
2020-12-23	$23.43	$23.55	$22.76	$22.87	$22.87	143,075
2020-12-22	$22.00	$23.90	$21.83	$23.25	$23.25	451,675
2020-12-21	$21.22	$22.03	$19.44	$21.81	$21.81	262,694
2020-12-18	$22.00	$22.39	$21.55	$21.73	$21.73	1,112,285
2020-12-17	$21.88	$22.05	$21.27	$22.00	$22.00	308,527
2020-12-16	$22.18	$22.18	$21.63	$21.76	$21.76	210,728
2020-12-15	$21.88	$22.35	$21.23	$21.98	$21.98	287,063
2020-12-14	$22.00	$23.01	$21.69	$21.76	$21.76	450,824
2020-12-11	$21.83	$22.49	$21.62	$21.73	$21.73	389,318
2020-12-10	$21.68	$22.07	$20.87	$21.91	$21.91	404,520
2020-12-09	$22.18	$22.24	$21.29	$21.75	$21.75	366,023
2020-12-08	$21.19	$22.01	$20.89	$21.91	$21.91	196,907
2020-12-07	$22.10	$22.15	$21.37	$21.42	$21.42	97,340
2020-12-04	$21.88	$22.11	$21.54	$21.98	$21.98	188,653
2020-12-03	$20.00	$21.75	$19.91	$21.69	$21.69	377,835
2020-12-02	$19.21	$20.02	$19.06	$19.89	$19.89	330,098
2020-12-01	$19.52	$19.52	$18.60	$19.28	$19.28	166,422
2020-11-30	$20.02	$20.05	$19.04	$19.13	$19.13	400,608
2020-11-27	$20.29	$20.43	$19.74	$20.25	$20.25	188,908
2020-11-25	$20.00	$20.33	$19.76	$20.19	$20.19	156,962
2020-11-24	$19.65	$20.18	$19.52	$20.15	$20.15	615,753
2020-11-23	$18.82	$19.48	$18.06	$19.24	$19.24	263,988
2020-11-20	$19.17	$19.81	$18.48	$18.66	$18.66	410,323
2020-11-19	$19.70	$20.06	$19.06	$19.44	$19.44	641,475
2020-11-18	$18.72	$18.89	$18.03	$18.12	$18.12	149,871
2020-11-17	$18.52	$18.73	$17.99	$18.56	$18.56	124,317
2020-11-16	$18.95	$19.36	$18.59	$18.73	$18.73	170,279
2020-11-13	$18.45	$19.03	$18.05	$18.84	$18.84	234,020
2020-11-12	$18.26	$18.80	$18.03	$18.20	$18.20	158,607
2020-11-11	$18.48	$18.58	$18.25	$18.51	$18.51	135,693
2020-11-10	$18.42	$18.75	$17.93	$18.26	$18.26	258,779
2020-11-09	$18.35	$19.64	$18.11	$18.14	$18.14	383,841
2020-11-06	$17.30	$17.49	$17.03	$17.08	$17.08	103,180
2020-11-05	$17.17	$17.43	$16.71	$17.24	$17.24	292,949
2020-11-04	$16.31	$17.04	$16.30	$16.90	$16.90	377,533
2020-11-03	$16.00	$16.77	$16.00	$16.40	$16.40	269,790
2020-11-02	$15.55	$16.74	$15.54	$15.96	$15.96	204,519
2020-10-30	$15.50	$15.79	$15.19	$15.50	$15.50	293,142
2020-10-29	$15.02	$15.66	$14.68	$15.60	$15.60	200,994
2020-10-28	$15.62	$15.78	$15.06	$15.14	$15.14	133,405
2020-10-27	$15.84	$16.38	$15.84	$15.97	$15.97	210,254
2020-10-26	$15.73	$16.14	$15.59	$15.96	$15.96	353,661
2020-10-23	$16.00	$16.36	$15.81	$16.12	$16.12	91,154
2020-10-22	$15.53	$16.22	$15.36	$16.02	$16.02	159,614
2020-10-21	$15.71	$16.01	$14.92	$15.54	$15.54	185,255
2020-10-20	$16.18	$16.38	$15.55	$15.81	$15.81	226,321
2020-10-19	$17.00	$17.10	$15.82	$16.23	$16.23	279,833
2020-10-16	$16.85	$17.21	$16.03	$17.11	$17.11	396,954
2020-10-15	$17.68	$17.85	$17.18	$17.70	$17.70	103,746
2020-10-14	$18.02	$18.11	$17.78	$17.91	$17.91	87,997
2020-10-13	$18.17	$18.17	$17.61	$17.92	$17.92	107,963
2020-10-12	$18.13	$18.26	$17.77	$18.22	$18.22	160,125
2020-10-09	$18.53	$18.53	$17.69	$17.95	$17.95	192,085
2020-10-08	$17.29	$18.47	$17.12	$18.31	$18.31	386,027
2020-10-07	$17.19	$18.28	$17.19	$18.01	$18.01	226,793
2020-10-06	$17.08	$17.73	$17.05	$17.08	$17.08	144,066
2020-10-05	$16.40	$17.06	$16.35	$17.06	$17.06	276,369
2020-10-02	$15.91	$16.41	$15.90	$16.19	$16.19	226,298
2020-10-01	$16.34	$16.37	$15.90	$16.15	$16.15	238,053
2020-09-30	$16.51	$16.75	$16.18	$16.31	$16.31	264,214
2020-09-29	$16.55	$16.63	$16.12	$16.44	$16.44	201,344
2020-09-28	$16.49	$16.88	$16.11	$16.55	$16.55	301,669
2020-09-25	$15.88	$16.34	$15.72	$16.23	$16.23	276,039
2020-09-24	$16.17	$16.27	$15.29	$15.95	$15.95	248,129
2020-09-23	$16.93	$17.07	$16.15	$16.24	$16.24	245,587
2020-09-22	$16.55	$16.89	$16.11	$16.88	$16.88	124,595
2020-09-21	$17.08	$17.08	$16.29	$16.57	$16.57	178,833
2020-09-18	$17.87	$18.46	$17.17	$17.56	$17.56	434,195
2020-09-17	$17.87	$18.65	$17.66	$17.74	$17.74	270,873
2020-09-16	$18.93	$18.93	$17.76	$18.08	$18.08	297,568
2020-09-15	$18.98	$19.20	$18.10	$18.74	$18.74	641,721
2020-09-14	$19.00	$19.78	$18.68	$19.49	$19.49	307,951
2020-09-11	$18.45	$19.03	$18.13	$18.75	$18.75	295,368
2020-09-10	$18.03	$18.47	$17.32	$18.18	$18.18	343,786
2020-09-09	$17.66	$18.34	$17.62	$17.98	$17.98	126,441
2020-09-08	$17.95	$17.95	$17.36	$17.59	$17.59	217,725
2020-09-04	$18.42	$18.42	$17.05	$18.16	$18.16	335,078
2020-09-03	$19.26	$19.27	$18.10	$18.19	$18.19	121,052
2020-09-02	$19.26	$19.57	$18.73	$19.32	$19.32	171,092
2020-09-01	$19.97	$20.07	$19.17	$19.29	$19.29	139,814
2020-08-31	$19.07	$20.18	$18.96	$20.08	$20.08	212,553
2020-08-28	$18.85	$19.03	$18.54	$19.00	$19.00	129,740
2020-08-27	$19.20	$19.21	$18.76	$18.82	$18.82	121,596
2020-08-26	$18.98	$19.17	$18.69	$19.05	$19.05	189,849
2020-08-25	$18.87	$19.22	$18.55	$19.04	$19.04	393,653
2020-08-24	$19.47	$19.47	$18.24	$18.74	$18.74	156,427
2020-08-21	$19.81	$20.01	$19.24	$19.25	$19.25	697,153
2020-08-20	$19.64	$20.05	$19.51	$19.78	$19.78	149,717
2020-08-19	$20.04	$20.29	$19.72	$19.85	$19.85	138,261
2020-08-18	$20.10	$20.20	$19.70	$20.10	$20.10	333,247
2020-08-17	$20.35	$20.70	$19.98	$20.17	$20.17	158,231
2020-08-14	$20.54	$21.50	$20.08	$20.23	$20.23	141,796
2020-08-13	$20.52	$20.88	$20.52	$20.72	$20.72	285,002
2020-08-12	$20.50	$21.24	$19.34	$20.44	$20.44	415,528
2020-08-11	$21.50	$21.69	$20.35	$20.49	$20.49	328,299
2020-08-10	$21.27	$22.04	$21.18	$21.39	$21.39	638,181
2020-08-07	$20.40	$21.15	$20.21	$21.14	$21.14	573,464
2020-08-06	$19.50	$20.76	$18.92	$19.83	$19.83	523,582
2020-08-05	$18.26	$19.64	$18.26	$19.55	$19.55	569,039
2020-08-04	$16.38	$18.29	$16.20	$18.09	$18.09	783,807
2020-08-03	$17.19	$17.20	$16.13	$16.42	$16.42	685,983
2020-07-31	$17.51	$17.65	$16.95	$17.19	$17.19	231,890
2020-07-30	$17.44	$17.88	$17.14	$17.65	$17.65	158,441
2020-07-29	$17.59	$18.12	$17.16	$17.75	$17.75	492,761
2020-07-28	$17.38	$17.99	$17.23	$17.32	$17.32	181,632
2020-07-27	$17.20	$17.41	$16.92	$17.27	$17.27	322,667
2020-07-24	$17.44	$17.64	$17.11	$17.15	$17.15	171,811
2020-07-23	$17.73	$17.88	$17.08	$17.53	$17.53	189,445
2020-07-22	$18.01	$18.26	$17.69	$17.73	$17.73	283,073
2020-07-21	$18.40	$18.50	$17.94	$18.04	$18.04	170,045
2020-07-20	$19.01	$19.05	$17.91	$18.28	$18.28	257,484
2020-07-17	$17.88	$19.29	$17.88	$19.13	$19.13	621,000
2020-07-16	$18.00	$18.29	$17.77	$17.95	$17.95	378,700
2020-07-15	$18.45	$18.82	$18.01	$18.02	$18.03	457,300
2020-07-14	$17.98	$18.28	$17.71	$18.13	$18.13	438,100
2020-07-13	$18.49	$18.54	$17.55	$17.75	$17.75	759,200
2020-07-10	$18.41	$18.58	$17.85	$18.06	$18.06	744,400
2020-07-09	$17.73	$18.33	$17.52	$18.21	$18.21	988,500
2020-07-08	$19.00	$19.40	$17.71	$17.98	$17.98	3,776,500
2020-07-07	$13.95	$14.13	$13.68	$13.89	$13.89	468,200
2020-07-06	$14.05	$14.36	$13.64	$14.14	$14.14	400,400
2020-07-02	$14.23	$14.41	$13.33	$13.73	$13.73	476,800
2020-07-01	$13.60	$14.18	$13.26	$13.95	$13.95	403,000
2020-06-30	$12.87	$13.60	$12.74	$13.54	$13.54	659,300
2020-06-29	$12.30	$12.86	$12.05	$12.85	$12.85	336,000
2020-06-26	$11.99	$12.34	$11.66	$12.10	$12.10	653,893
2020-06-25	$12.10	$12.40	$11.97	$12.13	$12.13	316,385
2020-06-24	$12.50	$12.68	$12.05	$12.17	$12.17	419,271
2020-06-23	$12.81	$13.00	$12.64	$12.79	$12.79	286,381
2020-06-22	$11.96	$12.69	$11.84	$12.60	$12.60	270,929
2020-06-19	$12.22	$12.67	$11.97	$12.06	$12.06	357,091
2020-06-18	$11.90	$12.30	$11.90	$12.09	$12.09	152,922
2020-06-17	$12.30	$12.53	$12.06	$12.18	$12.18	138,557
2020-06-16	$12.96	$13.08	$12.16	$12.23	$12.23	363,787
2020-06-15	$12.11	$12.68	$11.84	$12.54	$12.54	204,214
2020-06-12	$12.85	$13.01	$12.06	$12.47	$12.47	355,265
2020-06-11	$13.08	$13.30	$12.07	$12.12	$12.12	464,531
2020-06-10	$14.59	$14.65	$13.18	$13.43	$13.43	564,793
2020-06-09	$12.76	$15.07	$12.29	$14.53	$14.53	967,731
2020-06-08	$12.44	$13.02	$12.02	$12.69	$12.69	404,759
2020-06-05	$12.25	$12.98	$12.15	$12.73	$12.73	392,738
2020-06-04	$12.18	$12.44	$11.82	$11.84	$11.84	270,811
2020-06-03	$11.65	$12.33	$11.55	$12.19	$12.19	314,066
2020-06-02	$11.54	$11.77	$11.35	$11.50	$11.50	178,103
2020-06-01	$11.11	$11.88	$10.98	$11.52	$11.52	282,502
2020-05-29	$11.48	$11.48	$10.84	$11.15	$11.15	253,723
2020-05-28	$11.76	$12.20	$11.40	$11.50	$11.50	298,626
2020-05-27	$12.28	$12.39	$11.07	$11.58	$11.58	509,606
2020-05-26	$11.54	$12.26	$11.14	$12.07	$12.07	462,997
2020-05-22	$11.45	$11.54	$10.86	$11.12	$11.12	324,441
2020-05-21	$11.90	$11.90	$11.27	$11.34	$11.34	425,899
2020-05-20	$11.94	$12.22	$11.68	$11.79	$11.79	275,283
2020-05-19	$12.25	$12.25	$11.69	$11.69	$11.69	271,408
2020-05-18	$11.74	$12.40	$11.63	$12.31	$12.31	445,054
2020-05-15	$11.46	$11.64	$11.05	$11.31	$11.31	227,952
2020-05-14	$11.49	$11.65	$10.89	$11.45	$11.45	489,056
2020-05-13	$12.94	$13.57	$11.67	$11.82	$11.82	306,553
2020-05-12	$11.86	$13.74	$11.61	$12.76	$12.76	546,816
2020-05-11	$12.87	$13.60	$12.23	$13.48	$13.48	788,104
2020-05-08	$12.75	$13.74	$12.75	$13.49	$13.49	686,630
2020-05-07	$12.68	$13.02	$12.34	$12.94	$12.94	535,650
2020-05-06	$11.95	$12.78	$11.94	$12.48	$12.48	553,025
2020-05-05	$11.50	$12.19	$11.35	$11.92	$11.92	543,297
2020-05-04	$11.01	$11.60	$10.79	$11.41	$11.41	508,342
2020-05-01	$11.22	$11.53	$10.75	$11.13	$11.13	738,623
2020-04-30	$11.38	$12.28	$11.25	$11.48	$11.48	586,228
2020-04-29	$11.39	$11.75	$10.98	$11.47	$11.47	1,997,204
2020-04-28	$11.32	$11.59	$10.93	$10.99	$10.99	269,522
2020-04-27	$10.78	$11.23	$10.72	$10.97	$10.97	304,319
2020-04-24	$10.69	$10.89	$10.38	$10.70	$10.70	243,114
2020-04-23	$10.36	$10.86	$10.32	$10.69	$10.69	662,417
2020-04-22	$10.57	$10.62	$10.13	$10.28	$10.28	241,397
2020-04-21	$10.39	$10.85	$10.25	$10.43	$10.43	395,513
2020-04-20	$9.80	$10.73	$9.68	$10.67	$10.67	670,575
2020-04-17	$9.45	$10.17	$9.26	$10.09	$10.09	820,866
2020-04-16	$9.31	$9.65	$8.82	$9.10	$9.10	554,090
2020-04-15	$9.76	$9.76	$8.70	$9.21	$9.21	1,117,232
2020-04-14	$11.20	$11.48	$10.04	$10.20	$10.20	747,721
2020-04-13	$11.60	$12.13	$11.20	$11.76	$11.76	380,658
2020-04-09	$11.31	$11.81	$10.75	$11.73	$11.73	598,487
2020-04-08	$9.54	$11.04	$9.41	$10.98	$10.98	995,762
2020-04-07	$10.18	$10.72	$9.36	$9.52	$9.52	1,000,186
2020-04-06	$9.98	$10.43	$9.52	$9.79	$9.79	537,687
2020-04-03	$9.71	$10.01	$9.20	$9.53	$9.53	563,623
2020-04-02	$10.55	$10.77	$9.59	$9.81	$9.81	472,557
2020-04-01	$11.55	$11.64	$10.46	$10.53	$10.53	375,768
2020-03-31	$11.63	$12.37	$11.37	$11.85	$11.85	444,530
2020-03-30	$12.34	$12.40	$10.98	$11.64	$11.64	549,140
2020-03-27	$12.30	$12.51	$11.54	$12.25	$12.25	532,912
2020-03-26	$13.26	$13.94	$12.28	$12.69	$12.69	525,877
2020-03-25	$11.94	$13.68	$11.76	$13.03	$13.03	563,848
2020-03-24	$11.10	$12.06	$11.10	$11.91	$11.91	662,594
2020-03-23	$11.13	$11.50	$10.11	$10.74	$10.74	1,009,120
2020-03-20	$10.85	$11.73	$10.39	$11.02	$11.02	1,622,165
2020-03-19	$9.12	$11.57	$9.02	$10.85	$10.85	1,869,507
2020-03-18	$8.92	$11.02	$8.51	$8.95	$8.95	1,317,184
2020-03-17	$9.99	$10.15	$5.97	$9.45	$9.45	3,590,999
2020-03-16	$14.23	$14.76	$9.18	$9.50	$9.50	2,405,727
2020-03-13	$16.35	$16.99	$13.71	$15.87	$15.87	1,134,904
2020-03-12	$20.21	$20.24	$15.54	$15.92	$15.92	1,867,088
2020-03-11	$23.33	$23.36	$21.34	$21.50	$21.50	1,390,097
2020-03-10	$24.05	$24.51	$22.88	$23.57	$23.57	717,458
2020-03-09	$23.02	$24.20	$21.00	$23.76	$23.76	1,335,621
2020-03-06	$23.86	$24.71	$23.29	$24.03	$24.03	898,383
2020-03-05	$23.52	$24.47	$23.52	$24.33	$24.33	659,732
2020-03-04	$25.00	$25.10	$23.11	$23.92	$23.92	1,557,980
2020-03-03	$22.78	$25.74	$22.08	$25.22	$25.22	3,715,771
2020-03-02	$23.95	$24.06	$22.10	$22.73	$22.73	2,242,884
2020-02-28	$21.08	$24.30	$20.73	$23.86	$23.86	1,807,796
2020-02-27	$22.61	$23.04	$21.00	$21.90	$21.90	1,325,598
2020-02-26	$23.55	$23.65	$21.27	$23.03	$23.03	1,755,623
2020-02-25	$24.50	$25.03	$23.16	$23.60	$23.60	1,330,450
2020-02-24	$25.81	$26.84	$23.09	$24.38	$24.38	1,376,807
2020-02-21	$27.70	$27.93	$26.54	$26.76	$26.76	722,513
2020-02-20	$28.58	$28.70	$27.33	$27.57	$27.57	1,349,391
2020-02-19	$27.76	$29.10	$27.22	$28.57	$28.57	1,196,442
2020-02-18	$28.94	$29.24	$25.02	$27.50	$27.50	1,682,421
2020-02-14	$28.76	$29.65	$28.39	$28.98	$28.98	670,730
2020-02-13	$26.93	$31.46	$26.93	$28.76	$28.76	2,747,200
2020-02-12	$27.09	$27.37	$26.84	$27.05	$27.05	334,759
2020-02-11	$27.48	$27.48	$26.86	$27.05	$27.05	219,536
2020-02-10	$26.92	$27.90	$26.69	$27.41	$27.41	313,764
2020-02-07	$26.71	$27.58	$26.36	$26.99	$26.99	811,011
2020-02-06	$26.17	$26.63	$25.87	$26.50	$26.50	327,123
2020-02-05	$26.07	$26.62	$25.85	$26.03	$26.03	405,650
2020-02-04	$26.42	$26.70	$25.80	$25.92	$25.92	215,437
2020-02-03	$26.12	$26.43	$25.52	$26.18	$26.18	465,626
2020-01-31	$26.36	$26.74	$25.80	$25.84	$25.84	593,299
2020-01-30	$25.86	$26.68	$25.53	$26.49	$26.49	591,568
2020-01-29	$25.87	$26.61	$25.84	$26.03	$26.03	290,647
2020-01-28	$25.03	$25.74	$24.79	$25.52	$25.52	575,922
2020-01-27	$24.24	$25.00	$24.06	$24.91	$24.91	790,269
2020-01-24	$25.18	$25.32	$24.67	$24.79	$24.79	537,532
2020-01-23	$25.10	$25.29	$24.86	$25.03	$25.03	776,996
2020-01-22	$24.22	$25.30	$24.22	$25.17	$25.17	1,180,131
2020-01-21	$24.28	$24.99	$24.02	$24.05	$24.05	836,177
2020-01-17	$25.08	$25.39	$24.36	$24.45	$24.45	343,489
2020-01-16	$24.89	$25.09	$24.35	$24.93	$24.93	364,269
2020-01-15	$25.37	$25.99	$24.29	$24.70	$24.70	910,156
2020-01-14	$24.46	$26.24	$24.12	$25.41	$25.41	1,017,806
2020-01-13	$22.54	$24.67	$22.22	$24.47	$24.47	1,404,671
2020-01-10	$24.99	$25.13	$23.11	$23.30	$23.30	928,185
2020-01-09	$24.14	$25.84	$23.91	$24.85	$24.85	659,925
2020-01-08	$24.10	$24.43	$23.72	$24.01	$24.01	761,237
2020-01-07	$24.41	$24.72	$23.80	$24.02	$24.02	531,211
2020-01-06	$24.60	$24.97	$23.87	$24.52	$24.52	677,220
2020-01-03	$23.99	$25.05	$23.99	$24.74	$24.74	544,701
2020-01-02	$25.26	$25.38	$23.74	$24.60	$24.60	944,512
2019-12-31	$24.92	$25.26	$24.75	$24.90	$24.90	587,877
2019-12-30	$24.89	$25.23	$24.66	$24.90	$24.90	599,001
2019-12-27	$24.82	$25.32	$24.41	$24.89	$24.89	511,198
2019-12-26	$24.19	$25.27	$24.07	$24.58	$24.58	383,529
2019-12-24	$23.79	$24.25	$23.65	$24.15	$24.15	204,335
2019-12-23	$23.56	$23.95	$22.97	$23.80	$23.80	355,076
2019-12-20	$22.50	$23.61	$22.38	$23.41	$23.41	638,089
2019-12-19	$22.10	$22.38	$21.95	$22.35	$22.35	255,800
2019-12-18	$21.82	$22.25	$21.66	$22.16	$22.16	282,369
2019-12-17	$21.77	$21.83	$21.46	$21.78	$21.78	277,858
2019-12-16	$21.60	$22.16	$21.58	$21.83	$21.83	153,018
2019-12-13	$21.44	$21.72	$21.21	$21.52	$21.52	366,137
2019-12-12	$20.76	$21.53	$20.64	$21.48	$21.48	143,256
2019-12-11	$20.82	$21.08	$20.66	$20.91	$20.91	183,359
2019-12-10	$21.10	$21.21	$20.66	$20.81	$20.81	304,024
2019-12-09	$21.10	$21.60	$21.06	$21.08	$21.08	386,279
2019-12-06	$21.46	$21.55	$21.10	$21.11	$21.11	339,596
2019-12-05	$21.38	$21.49	$21.16	$21.40	$21.40	165,006
2019-12-04	$21.16	$21.46	$21.00	$21.37	$21.37	257,491
2019-12-03	$21.12	$21.35	$21.01	$21.09	$21.09	221,825
2019-12-02	$21.80	$21.80	$21.10	$21.34	$21.34	164,994
2019-11-29	$21.80	$21.90	$21.47	$21.68	$21.68	110,920
2019-11-27	$21.50	$22.19	$21.10	$22.01	$22.01	469,033
2019-11-26	$21.50	$21.97	$21.39	$21.60	$21.60	160,597
2019-11-25	$21.25	$21.66	$21.21	$21.49	$21.49	260,330
2019-11-22	$21.49	$21.73	$21.19	$21.23	$21.23	257,067
2019-11-21	$21.43	$21.53	$21.03	$21.35	$21.35	258,047
2019-11-20	$21.27	$21.60	$21.09	$21.49	$21.49	152,938
2019-11-19	$21.14	$21.52	$21.03	$21.36	$21.36	141,399
2019-11-18	$21.05	$21.41	$20.89	$21.09	$21.09	169,051
2019-11-15	$20.94	$21.46	$20.86	$21.18	$21.18	374,302
2019-11-14	$20.60	$21.08	$20.54	$20.80	$20.80	291,454
2019-11-13	$20.86	$21.04	$20.49	$20.64	$20.64	353,254
2019-11-12	$20.90	$21.26	$20.77	$20.89	$20.89	293,973
2019-11-11	$21.20	$21.32	$20.72	$20.92	$20.92	241,412
2019-11-08	$21.59	$21.72	$20.81	$21.35	$21.35	362,430
2019-11-07	$21.75	$22.33	$21.46	$21.55	$21.55	505,617
2019-11-06	$21.50	$21.75	$21.36	$21.65	$21.65	336,101
2019-11-05	$21.65	$21.81	$21.10	$21.67	$21.67	492,941
2019-11-04	$21.50	$22.30	$21.23	$21.64	$21.64	600,690
2019-11-01	$18.50	$22.95	$18.18	$21.63	$21.63	1,293,686
2019-10-31	$18.06	$18.28	$17.67	$17.82	$17.82	389,124
2019-10-30	$17.95	$18.25	$17.86	$18.16	$18.16	337,473
2019-10-29	$18.25	$18.33	$17.84	$18.00	$18.00	363,098
2019-10-28	$18.20	$18.32	$17.90	$18.23	$18.23	404,871
2019-10-25	$17.74	$18.41	$17.67	$17.99	$17.99	265,135
2019-10-24	$18.11	$18.32	$17.72	$17.75	$17.75	659,643
2019-10-23	$17.74	$18.21	$17.74	$18.05	$18.05	149,489
2019-10-22	$17.86	$18.04	$17.71	$17.74	$17.74	194,856
2019-10-21	$16.94	$17.95	$16.90	$17.79	$17.79	302,980
2019-10-18	$16.66	$16.86	$16.19	$16.81	$16.81	367,384
2019-10-17	$17.04	$17.13	$16.65	$16.70	$16.70	874,158
2019-10-16	$17.37	$17.48	$16.87	$17.03	$17.03	131,606
2019-10-15	$17.27	$17.60	$17.23	$17.34	$17.34	691,437
2019-10-14	$17.39	$17.39	$16.94	$17.18	$17.18	154,625
2019-10-11	$17.65	$17.97	$17.43	$17.44	$17.44	180,614
2019-10-10	$17.15	$17.59	$17.09	$17.46	$17.46	170,351
2019-10-09	$17.02	$17.35	$16.77	$17.12	$17.12	206,644
2019-10-08	$16.18	$17.11	$15.99	$16.81	$16.81	479,575
2019-10-07	$14.88	$16.50	$14.62	$16.36	$16.36	1,898,819
2019-10-04	$17.11	$17.34	$16.55	$16.97	$16.97	364,836
2019-10-03	$16.38	$17.15	$15.88	$17.04	$17.04	511,094
2019-10-02	$16.43	$16.49	$15.78	$16.45	$16.45	301,811
2019-10-01	$17.12	$17.63	$16.58	$16.64	$16.64	328,932
2019-09-30	$16.58	$17.12	$16.45	$17.01	$17.01	267,170
2019-09-27	$16.86	$17.06	$16.53	$16.56	$16.56	142,353
2019-09-26	$17.58	$17.58	$16.73	$16.75	$16.75	261,957
2019-09-25	$17.53	$17.66	$17.14	$17.59	$17.59	158,971
2019-09-24	$17.98	$18.00	$17.40	$17.54	$17.54	205,202
2019-09-23	$18.52	$18.64	$17.85	$17.95	$17.95	210,359
2019-09-20	$18.13	$18.75	$17.96	$18.60	$18.60	297,119
2019-09-19	$18.14	$18.34	$17.88	$18.19	$18.19	253,275
2019-09-18	$18.36	$18.36	$18.00	$18.11	$18.11	396,806
2019-09-17	$18.16	$18.52	$17.90	$18.33	$18.33	168,836
2019-09-16	$18.26	$18.45	$18.06	$18.20	$18.20	214,618
2019-09-13	$17.86	$18.45	$17.70	$18.32	$18.32	474,973
2019-09-12	$17.67	$17.99	$17.28	$17.86	$17.86	291,021
2019-09-11	$17.32	$17.85	$17.13	$17.67	$17.67	374,748
2019-09-10	$16.40	$17.31	$16.22	$17.30	$17.30	297,265
2019-09-09	$17.11	$17.24	$15.83	$16.45	$16.45	266,620
2019-09-06	$18.07	$18.07	$16.98	$17.01	$17.01	434,801
2019-09-05	$17.53	$18.24	$17.27	$17.94	$17.94	861,466
2019-09-04	$16.81	$17.54	$16.49	$17.19	$17.19	1,285,522
2019-09-03	$16.36	$16.81	$16.20	$16.56	$16.56	614,720
2019-08-30	$15.76	$16.71	$15.72	$16.38	$16.38	405,571
2019-08-29	$15.46	$15.79	$15.16	$15.72	$15.72	172,311
2019-08-28	$15.23	$15.49	$15.01	$15.39	$15.39	304,600
2019-08-27	$15.84	$15.84	$15.29	$15.32	$15.32	260,881
2019-08-26	$15.52	$15.85	$15.44	$15.77	$15.77	338,820
2019-08-23	$15.72	$15.82	$15.16	$15.37	$15.37	454,625
2019-08-22	$16.06	$16.08	$15.72	$15.75	$15.75	174,843
2019-08-21	$16.01	$16.18	$15.82	$15.93	$15.93	139,312
2019-08-20	$16.04	$16.10	$15.78	$15.90	$15.90	210,435
2019-08-19	$16.65	$16.88	$16.17	$16.18	$16.18	150,400
2019-08-16	$15.95	$16.49	$15.91	$16.42	$16.42	184,245
2019-08-15	$15.97	$16.10	$15.76	$15.97	$15.97	203,266
2019-08-14	$16.40	$16.55	$16.02	$16.03	$16.03	263,514
2019-08-13	$15.97	$16.79	$15.97	$16.70	$16.70	290,940
2019-08-12	$16.46	$16.75	$15.94	$15.96	$15.96	438,507
2019-08-09	$16.63	$16.85	$16.48	$16.50	$16.50	259,378
2019-08-08	$16.33	$16.73	$16.17	$16.62	$16.62	380,857
2019-08-07	$16.81	$16.87	$16.33	$16.34	$16.34	659,021
2019-08-06	$16.55	$17.27	$16.55	$17.00	$17.00	706,456
2019-08-05	$16.13	$17.02	$15.97	$16.96	$16.96	924,733
2019-08-02	$17.50	$18.23	$16.15	$16.50	$16.50	2,414,920
2019-08-01	$19.72	$20.20	$19.51	$20.13	$20.13	366,712
2019-07-31	$20.16	$20.60	$19.73	$19.77	$19.77	502,048
2019-07-30	$19.64	$20.18	$19.48	$20.11	$20.11	416,394
2019-07-29	$19.99	$20.10	$19.57	$19.80	$19.80	303,854
2019-07-26	$20.04	$20.47	$19.90	$20.01	$20.01	267,980
2019-07-25	$20.15	$20.30	$19.67	$19.86	$19.86	294,039
2019-07-24	$20.07	$20.29	$19.90	$20.16	$20.16	248,648
2019-07-23	$20.49	$20.49	$20.03	$20.04	$20.04	515,646
2019-07-22	$20.55	$20.60	$20.27	$20.44	$20.44	277,566
2019-07-19	$20.77	$21.26	$20.49	$20.51	$20.51	282,348
2019-07-18	$20.30	$21.04	$20.20	$20.87	$20.87	443,066
2019-07-17	$20.56	$20.57	$20.22	$20.29	$20.29	380,792
2019-07-16	$20.81	$21.01	$20.46	$20.47	$20.47	310,500
2019-07-15	$20.44	$20.88	$20.14	$20.82	$20.82	283,698
2019-07-12	$20.72	$20.89	$20.25	$20.40	$20.40	362,068
2019-07-11	$21.14	$21.18	$20.69	$20.72	$20.72	210,083
2019-07-10	$21.94	$22.39	$20.87	$21.16	$21.16	258,126
2019-07-09	$20.84	$21.31	$20.82	$21.10	$21.10	316,642
2019-07-08	$21.30	$21.45	$20.80	$20.95	$20.95	255,359
2019-07-05	$21.57	$21.69	$21.40	$21.56	$21.56	138,897
2019-07-03	$21.91	$22.13	$21.19	$21.69	$21.69	263,388
2019-07-02	$22.51	$22.62	$21.51	$21.74	$21.74	430,699
2019-07-01	$22.94	$22.94	$22.30	$22.50	$22.50	458,725
2019-06-28	$23.03	$23.53	$21.61	$22.76	$22.76	806,480
2019-06-27	$22.56	$23.08	$22.23	$22.78	$22.78	438,476
2019-06-26	$22.48	$22.71	$22.10	$22.43	$22.43	265,372
2019-06-25	$23.10	$23.10	$22.50	$22.53	$22.53	289,132
2019-06-24	$23.13	$23.62	$22.79	$22.97	$22.97	531,901
2019-06-21	$22.80	$23.65	$22.62	$23.15	$23.15	734,118
2019-06-20	$24.64	$24.64	$23.52	$23.62	$23.62	224,059
2019-06-19	$24.03	$24.54	$23.66	$24.16	$24.16	247,616
2019-06-18	$24.58	$24.88	$23.89	$23.97	$23.97	168,173
2019-06-17	$24.50	$24.81	$24.09	$24.45	$24.45	124,163
2019-06-14	$24.72	$25.27	$24.30	$24.50	$24.50	211,508
2019-06-13	$24.34	$25.27	$24.32	$24.91	$24.91	183,000
2019-06-12	$23.72	$24.83	$23.24	$24.31	$24.31	205,874
2019-06-11	$24.29	$24.48	$23.49	$23.76	$23.76	382,200
2019-06-10	$23.64	$24.82	$23.64	$24.24	$24.24	248,032
2019-06-07	$23.38	$23.86	$23.03	$23.64	$23.64	256,864
2019-06-06	$23.12	$23.46	$22.94	$23.33	$23.33	183,548
2019-06-05	$23.21	$23.69	$22.91	$23.17	$23.17	326,018
2019-06-04	$23.40	$23.50	$22.50	$23.02	$23.02	415,735
2019-06-03	$23.47	$23.72	$22.97	$23.06	$23.06	292,005
2019-05-31	$23.91	$24.30	$23.37	$23.58	$23.58	494,139
2019-05-30	$24.37	$24.77	$24.08	$24.27	$24.27	203,924
2019-05-29	$24.63	$24.83	$24.31	$24.36	$24.36	324,936
2019-05-28	$25.22	$25.46	$24.69	$24.90	$24.90	464,822
2019-05-24	$25.38	$25.69	$24.72	$25.19	$25.19	162,101
2019-05-23	$25.42	$25.75	$24.92	$25.33	$25.33	181,819
2019-05-22	$25.54	$26.10	$25.28	$25.65	$25.65	272,550
2019-05-21	$25.92	$26.09	$25.54	$25.69	$25.69	338,870
2019-05-20	$25.35	$26.07	$25.20	$25.74	$25.74	441,988
2019-05-17	$25.42	$26.46	$25.42	$25.81	$25.81	355,425
2019-05-16	$26.60	$27.14	$25.04	$25.78	$25.78	663,270
2019-05-15	$25.81	$26.61	$25.29	$26.47	$26.47	650,744
2019-05-14	$27.41	$27.64	$25.96	$26.09	$26.09	504,148
2019-05-13	$26.89	$27.77	$26.81	$27.39	$27.39	358,607
2019-05-10	$27.52	$27.80	$26.99	$27.48	$27.48	399,311
2019-05-09	$26.22	$28.18	$26.20	$27.73	$27.73	1,292,183
2019-05-08	$25.26	$26.55	$24.39	$26.26	$26.26	1,062,188
2019-05-07	$26.00	$26.43	$24.49	$25.10	$25.10	6,875,849
2019-05-06	$32.98	$33.57	$32.62	$33.15	$33.15	542,517
2019-05-03	$32.58	$34.28	$32.58	$33.65	$33.65	407,242
2019-05-02	$32.29	$32.48	$31.90	$32.43	$32.43	189,724
2019-05-01	$32.61	$32.84	$31.90	$32.38	$32.38	290,535
2019-04-30	$32.24	$32.64	$31.51	$32.49	$32.49	482,047
2019-04-29	$30.06	$33.48	$29.87	$32.48	$32.48	912,925
2019-04-26	$29.97	$30.22	$29.40	$29.43	$29.43	145,036
2019-04-25	$29.42	$30.09	$29.27	$29.98	$29.98	268,413
2019-04-24	$30.19	$30.42	$29.34	$29.38	$29.38	279,073
2019-04-23	$29.40	$30.42	$29.40	$30.19	$30.19	213,898
2019-04-22	$29.03	$29.75	$28.82	$29.38	$29.38	375,743
2019-04-18	$28.95	$29.38	$28.62	$29.06	$29.06	526,501
2019-04-17	$28.75	$29.14	$27.51	$28.88	$28.88	435,522
2019-04-16	$28.82	$29.48	$28.58	$28.77	$28.77	442,841
2019-04-15	$28.76	$29.18	$28.03	$28.59	$28.59	356,869
2019-04-12	$28.50	$29.13	$28.25	$28.96	$28.96	350,455
2019-04-11	$28.90	$28.91	$27.84	$28.15	$28.15	328,836
2019-04-10	$29.28	$29.37	$28.63	$28.87	$28.87	197,962
2019-04-09	$30.31	$30.57	$29.22	$29.28	$29.28	173,206
2019-04-08	$30.51	$30.77	$30.01	$30.39	$30.39	147,885
2019-04-05	$31.72	$31.90	$30.19	$30.50	$30.50	312,166
2019-04-04	$32.37	$33.07	$31.62	$31.68	$31.68	226,463
2019-04-03	$32.47	$32.91	$32.15	$32.37	$32.37	113,389
2019-04-02	$32.78	$32.97	$31.98	$32.15	$32.15	180,496
2019-04-01	$32.18	$33.08	$31.77	$32.97	$32.97	313,540
2019-03-29	$31.39	$32.52	$31.15	$32.15	$32.15	177,898
2019-03-28	$30.77	$31.40	$30.50	$31.36	$31.36	230,915
2019-03-27	$30.71	$30.83	$29.58	$30.68	$30.68	163,440
2019-03-26	$31.34	$31.45	$30.63	$30.73	$30.73	171,071
2019-03-25	$31.42	$31.70	$30.83	$31.19	$31.19	183,923
2019-03-22	$33.17	$33.17	$31.25	$31.42	$31.42	252,648
2019-03-21	$33.01	$34.15	$32.96	$33.39	$33.39	135,569
2019-03-20	$33.15	$33.71	$32.75	$33.24	$33.24	107,273
2019-03-19	$33.74	$34.00	$33.01	$33.20	$33.20	126,844
2019-03-18	$34.01	$34.51	$33.15	$33.64	$33.64	245,758
2019-03-15	$34.43	$34.99	$33.90	$33.98	$33.98	384,738
2019-03-14	$34.23	$34.82	$33.99	$34.35	$34.35	167,803
2019-03-13	$33.80	$34.45	$33.60	$34.18	$34.18	193,663
2019-03-12	$33.11	$34.20	$32.80	$33.78	$33.78	128,612
2019-03-11	$33.14	$33.48	$32.76	$33.14	$33.14	118,049
2019-03-08	$32.88	$33.30	$32.33	$33.18	$33.18	121,807
2019-03-07	$33.65	$33.88	$32.83	$33.13	$33.13	234,456
2019-03-06	$34.14	$34.67	$33.31	$33.80	$33.80	351,628
2019-03-05	$33.91	$34.95	$33.64	$34.11	$34.11	237,748
2019-03-04	$34.43	$34.73	$32.53	$33.87	$33.87	329,487
2019-03-01	$34.20	$34.62	$33.70	$34.40	$34.40	266,284
2019-02-28	$34.80	$35.00	$33.33	$33.99	$33.99	331,884
2019-02-27	$34.67	$35.81	$34.37	$35.35	$35.35	393,567
2019-02-26	$34.11	$35.87	$33.54	$34.90	$34.90	576,867
2019-02-25	$34.73	$35.22	$34.12	$34.55	$34.55	414,229
2019-02-22	$34.22	$34.74	$34.02	$34.59	$34.59	239,175
2019-02-21	$33.99	$34.53	$33.57	$34.21	$34.21	440,269
2019-02-20	$34.19	$34.63	$33.67	$34.00	$34.00	297,101
2019-02-19	$33.33	$34.73	$33.18	$34.28	$34.28	392,153
2019-02-15	$32.74	$33.85	$32.30	$33.34	$33.34	297,374
2019-02-14	$32.42	$32.78	$31.99	$32.45	$32.45	221,154
2019-02-13	$31.52	$32.61	$31.52	$32.47	$32.47	338,730
2019-02-12	$30.53	$31.55	$30.42	$31.55	$31.55	214,763
2019-02-11	$29.00	$31.10	$28.90	$30.53	$30.53	449,313
2019-02-08	$28.44	$29.36	$28.44	$28.95	$28.95	299,244
2019-02-07	$28.34	$29.88	$27.99	$28.56	$28.56	270,802
2019-02-06	$28.96	$29.13	$28.35	$28.50	$28.50	119,866
2019-02-05	$28.86	$29.50	$28.79	$28.98	$28.98	122,123
2019-02-04	$28.99	$29.25	$28.38	$28.68	$28.68	285,233
2019-02-01	$29.80	$29.86	$28.92	$28.98	$28.98	265,729
2019-01-31	$29.01	$30.03	$28.76	$29.67	$29.67	744,182
2019-01-30	$28.86	$29.33	$28.60	$29.09	$29.09	138,381
2019-01-29	$28.50	$28.82	$27.88	$28.50	$28.50	320,013
2019-01-28	$28.88	$29.07	$27.99	$28.51	$28.51	196,440
2019-01-25	$29.06	$29.51	$28.88	$29.00	$29.00	364,249
2019-01-24	$28.98	$29.29	$28.25	$28.94	$28.94	129,736
2019-01-23	$29.20	$30.05	$28.81	$28.97	$28.97	212,550
2019-01-22	$29.12	$29.61	$28.82	$29.20	$29.20	333,803
2019-01-18	$28.89	$29.39	$28.39	$29.28	$29.28	138,380
2019-01-17	$28.34	$29.06	$28.34	$28.78	$28.78	131,281
2019-01-16	$28.03	$29.28	$27.88	$28.58	$28.58	190,795
2019-01-15	$27.03	$28.28	$26.79	$27.99	$27.99	279,056
2019-01-14	$26.08	$27.17	$26.00	$26.98	$26.98	307,532
2019-01-11	$27.17	$27.53	$26.28	$26.40	$26.40	205,626
2019-01-10	$26.80	$27.39	$26.32	$27.34	$27.34	174,733
2019-01-09	$26.86	$27.24	$26.04	$26.89	$26.89	319,492
2019-01-08	$25.88	$27.01	$25.88	$26.72	$26.72	257,096
2019-01-07	$26.20	$27.73	$25.38	$25.76	$25.76	326,425
2019-01-04	$26.04	$27.55	$25.09	$26.87	$26.87	530,688
2019-01-03	$26.70	$27.38	$25.50	$25.63	$25.63	162,861
2019-01-02	$27.77	$28.06	$25.19	$26.67	$26.67	348,424
2018-12-31	$27.52	$28.38	$26.95	$28.18	$28.18	698,759
2018-12-28	$27.13	$27.87	$26.41	$27.47	$27.47	154,832
2018-12-27	$26.70	$27.00	$25.71	$26.99	$26.99	270,179
2018-12-26	$26.33	$27.47	$26.33	$27.25	$27.25	293,549
2018-12-24	$26.13	$26.50	$25.27	$26.09	$26.09	134,435
2018-12-21	$27.57	$28.13	$26.00	$26.28	$26.28	552,300
2018-12-20	$28.70	$29.28	$26.33	$27.45	$27.45	299,307
2018-12-19	$29.24	$29.96	$28.50	$28.69	$28.69	346,459
2018-12-18	$29.22	$29.76	$28.77	$28.82	$28.82	278,065
2018-12-17	$30.53	$30.53	$28.44	$29.05	$29.05	592,614
2018-12-14	$31.95	$31.97	$30.56	$30.60	$30.60	228,923
2018-12-13	$32.00	$32.53	$31.04	$32.20	$32.20	294,497
2018-12-12	$31.65	$32.61	$31.65	$32.03	$32.03	192,749
2018-12-11	$31.19	$31.30	$30.30	$31.24	$31.24	244,357
2018-12-10	$30.65	$31.18	$30.13	$30.84	$30.84	224,497
2018-12-07	$30.02	$30.81	$29.78	$30.76	$30.76	232,889
2018-12-06	$28.99	$30.13	$28.00	$30.10	$30.10	271,658
2018-12-04	$30.16	$30.49	$29.35	$29.43	$29.43	283,811
2018-12-03	$30.39	$31.03	$29.31	$30.18	$30.18	276,463
2018-11-30	$29.97	$30.26	$29.42	$30.01	$30.01	236,356
2018-11-29	$30.04	$30.21	$29.76	$29.88	$29.88	194,017
2018-11-28	$29.10	$31.00	$28.82	$30.11	$30.11	349,871
2018-11-27	$29.05	$29.52	$28.26	$28.96	$28.96	247,033
2018-11-26	$29.94	$30.40	$28.99	$29.32	$29.32	317,432
2018-11-23	$28.97	$30.40	$28.97	$29.76	$29.76	88,817
2018-11-21	$28.69	$29.48	$28.53	$29.15	$29.15	112,206
2018-11-20	$29.44	$29.58	$28.22	$28.68	$28.68	193,923
2018-11-19	$31.13	$31.15	$29.50	$29.70	$29.70	214,042
2018-11-16	$30.28	$31.30	$29.61	$31.17	$31.17	138,636
2018-11-15	$30.50	$31.18	$29.14	$30.53	$30.53	280,037
2018-11-14	$30.50	$31.33	$30.08	$30.72	$30.72	387,911
2018-11-13	$29.75	$30.75	$29.73	$30.29	$30.29	263,187
2018-11-12	$30.88	$31.02	$29.34	$29.75	$29.75	219,636
2018-11-09	$32.10	$32.28	$30.80	$31.16	$31.16	206,691
2018-11-08	$32.46	$32.87	$31.66	$32.59	$32.59	269,626
2018-11-07	$32.88	$33.81	$32.06	$32.78	$32.78	364,569
2018-11-06	$27.22	$32.79	$27.22	$32.64	$32.64	1,257,246
2018-11-05	$29.82	$30.37	$25.70	$27.19	$27.19	1,627,738
2018-11-02	$29.34	$29.85	$28.12	$28.91	$28.91	441,079
2018-11-01	$28.33	$29.46	$27.95	$29.28	$29.28	330,112
2018-10-31	$27.79	$28.22	$27.48	$28.06	$28.06	395,181
2018-10-30	$27.19	$28.04	$27.15	$27.63	$27.63	263,336
2018-10-29	$26.87	$27.76	$26.79	$27.16	$27.16	365,952
2018-10-26	$26.82	$27.17	$26.07	$26.67	$26.67	213,135
2018-10-25	$26.97	$27.46	$26.24	$27.25	$27.25	807,004
2018-10-24	$28.25	$28.59	$26.87	$26.88	$26.88	492,692
2018-10-23	$27.21	$28.49	$27.21	$28.04	$28.04	709,893
2018-10-22	$28.22	$28.22	$26.77	$27.70	$27.70	529,836
2018-10-19	$29.42	$29.82	$27.95	$28.08	$28.08	385,451
2018-10-18	$29.87	$30.28	$29.16	$29.41	$29.41	368,674
2018-10-17	$29.57	$30.34	$29.35	$29.88	$29.88	241,834
2018-10-16	$29.93	$29.96	$28.56	$29.58	$29.58	409,986
2018-10-15	$30.34	$30.56	$29.23	$29.92	$29.92	278,766
2018-10-12	$30.66	$30.92	$29.59	$30.51	$30.51	326,799
2018-10-11	$29.89	$30.47	$29.81	$30.24	$30.24	356,300
2018-10-10	$29.30	$30.28	$29.09	$30.03	$30.03	381,609
2018-10-09	$28.40	$29.73	$28.40	$29.33	$29.33	232,120
2018-10-08	$27.81	$28.48	$27.76	$28.34	$28.34	247,089
2018-10-05	$28.16	$28.52	$27.60	$28.08	$28.08	390,804
2018-10-04	$29.26	$29.69	$27.80	$28.06	$28.06	351,497
2018-10-03	$30.04	$30.04	$29.00	$29.43	$29.43	284,850
2018-10-02	$28.51	$31.20	$28.42	$29.94	$29.94	623,394
2018-10-01	$28.84	$29.43	$28.26	$28.73	$28.73	525,839
2018-09-28	$28.35	$28.90	$28.35	$28.75	$28.75	315,569
2018-09-27	$28.55	$28.65	$27.95	$28.45	$28.45	164,177
2018-09-26	$29.05	$29.05	$27.70	$28.45	$28.45	243,578
2018-09-25	$29.35	$29.35	$28.75	$29.05	$29.05	334,438
2018-09-24	$29.50	$29.95	$28.75	$29.25	$29.25	267,735
2018-09-21	$29.45	$29.90	$29.31	$29.60	$29.60	416,266
2018-09-20	$29.30	$29.45	$28.80	$29.15	$29.15	144,206
2018-09-19	$29.75	$30.18	$29.25	$29.35	$29.35	161,485
2018-09-18	$29.90	$30.55	$29.40	$30.05	$30.05	312,269
2018-09-17	$30.00	$30.00	$28.48	$29.00	$29.00	308,523
2018-09-14	$29.05	$30.25	$28.75	$29.95	$29.95	381,032
2018-09-13	$28.35	$29.35	$28.20	$29.15	$29.15	250,144
2018-09-12	$28.80	$29.15	$27.90	$28.15	$28.15	192,309
2018-09-11	$28.80	$29.00	$28.30	$28.80	$28.80	307,630
2018-09-10	$28.95	$29.35	$28.55	$28.75	$28.75	161,528
2018-09-07	$29.30	$30.10	$28.75	$28.90	$28.90	249,407
2018-09-06	$29.25	$29.50	$28.80	$29.35	$29.35	142,598
2018-09-05	$28.95	$30.45	$28.40	$29.45	$29.45	221,485
2018-09-04	$29.10	$29.53	$28.75	$28.95	$28.95	152,745
2018-08-31	$29.25	$29.55	$28.80	$29.30	$29.30	130,751
2018-08-30	$29.10	$29.40	$28.75	$29.15	$29.15	276,006
2018-08-29	$29.20	$29.20	$28.45	$29.00	$29.00	160,815
2018-08-28	$28.20	$29.30	$28.15	$28.95	$28.95	254,090
2018-08-27	$27.85	$29.00	$27.75	$28.30	$28.30	219,517
2018-08-24	$27.20	$28.30	$27.20	$27.90	$27.90	224,492
2018-08-23	$27.10	$27.65	$27.05	$27.25	$27.25	213,038
2018-08-22	$26.70	$27.15	$26.55	$27.05	$27.05	375,396
2018-08-21	$26.70	$27.10	$26.50	$26.65	$26.65	268,278
2018-08-20	$26.45	$27.45	$26.45	$26.60	$26.60	217,800
2018-08-17	$26.35	$26.50	$26.00	$26.25	$26.25	180,386
2018-08-16	$26.70	$26.95	$26.25	$26.35	$26.35	233,975
2018-08-15	$27.05	$27.10	$26.15	$26.70	$26.70	277,534
2018-08-14	$27.40	$27.70	$26.85	$27.05	$27.05	378,394
2018-08-13	$27.40	$28.10	$27.15	$27.25	$27.25	461,424
2018-08-10	$26.25	$27.95	$26.05	$27.50	$27.50	419,416
2018-08-09	$26.15	$26.50	$25.90	$26.15	$26.15	275,349
2018-08-08	$26.75	$26.93	$25.95	$26.25	$26.25	347,303
2018-08-07	$26.30	$27.15	$26.10	$26.80	$26.80	376,433
2018-08-06	$26.35	$26.70	$26.05	$26.10	$26.10	281,305
2018-08-03	$27.00	$27.90	$26.20	$26.40	$26.40	616,017
2018-08-02	$26.00	$27.50	$25.15	$26.95	$26.95	1,460,550
2018-08-01	$27.00	$27.90	$25.65	$26.05	$26.05	3,522,619
2018-07-31	$31.60	$32.75	$31.08	$32.35	$32.35	438,501
2018-07-30	$31.00	$32.35	$31.00	$31.65	$31.65	576,098
2018-07-27	$32.00	$32.05	$30.20	$31.10	$31.10	311,220
2018-07-26	$32.05	$32.65	$31.65	$32.20	$32.20	523,052
2018-07-25	$32.30	$33.15	$31.95	$32.00	$32.00	353,885
2018-07-24	$33.20	$33.20	$31.75	$32.25	$32.25	466,468
2018-07-23	$33.65	$33.85	$33.05	$33.40	$33.40	239,688
2018-07-20	$34.05	$34.35	$33.85	$33.93	$33.93	215,888
2018-07-19	$34.40	$34.55	$34.00	$34.10	$34.10	207,869
2018-07-18	$34.40	$34.85	$33.90	$34.50	$34.50	218,077
2018-07-17	$33.00	$34.65	$33.00	$34.35	$34.35	408,483
2018-07-16	$33.50	$33.60	$32.85	$33.05	$33.05	358,396
2018-07-13	$34.95	$35.10	$32.90	$33.70	$33.70	388,530
2018-07-12	$36.00	$36.00	$34.98	$35.05	$35.05	197,456
2018-07-11	$35.50	$36.00	$34.85	$35.80	$35.80	246,145
2018-07-10	$35.50	$35.65	$34.75	$35.50	$35.50	242,835
2018-07-09	$36.55	$36.75	$35.00	$35.30	$35.30	238,430
2018-07-06	$36.45	$37.10	$36.05	$36.60	$36.60	109,390
2018-07-05	$35.65	$36.35	$34.97	$36.35	$36.35	154,143
2018-07-03	$35.60	$36.25	$35.25	$35.35	$35.35	156,504
2018-07-02	$36.95	$37.08	$35.10	$35.35	$35.35	325,911
2018-06-29	$38.00	$38.00	$37.20	$37.45	$37.45	380,586
2018-06-28	$36.65	$38.25	$36.65	$37.90	$37.90	240,581
2018-06-27	$37.60	$37.90	$36.60	$36.75	$36.75	322,502
2018-06-26	$36.90	$38.00	$36.78	$37.55	$37.55	302,343
2018-06-25	$36.90	$37.25	$36.50	$36.95	$36.95	185,520
2018-06-22	$36.60	$37.00	$36.45	$36.85	$36.85	564,509
2018-06-21	$36.80	$37.45	$36.45	$36.65	$36.65	211,512
2018-06-20	$37.00	$37.45	$36.65	$36.75	$36.75	191,918
2018-06-19	$37.10	$37.35	$36.60	$37.05	$37.05	143,364
2018-06-18	$36.00	$37.45	$35.80	$37.20	$37.20	193,199
2018-06-15	$36.80	$37.05	$36.15	$36.20	$36.20	464,924
2018-06-14	$37.60	$38.55	$36.65	$37.00	$37.00	349,144
2018-06-13	$38.75	$39.25	$35.80	$37.25	$37.25	564,395
2018-06-12	$42.20	$42.55	$38.20	$38.80	$38.80	574,582
2018-06-11	$40.80	$42.15	$40.55	$42.05	$42.05	184,965
2018-06-08	$41.45	$41.95	$40.70	$40.70	$40.70	128,206
2018-06-07	$42.65	$42.70	$41.35	$41.45	$41.45	258,933
2018-06-06	$42.25	$42.95	$42.20	$42.70	$42.70	173,794
2018-06-05	$41.50	$42.20	$41.40	$42.05	$42.05	199,966
2018-06-04	$42.20	$42.65	$40.60	$41.75	$41.75	193,083
2018-06-01	$42.65	$42.78	$41.95	$42.20	$42.20	236,068
2018-05-31	$39.60	$42.70	$38.75	$42.65	$42.65	693,638
2018-05-30	$39.15	$39.90	$39.00	$39.75	$39.75	141,905
2018-05-29	$39.20	$39.30	$38.75	$39.00	$39.00	199,611
2018-05-25	$39.25	$40.15	$38.98	$39.55	$39.55	260,017
2018-05-24	$39.30	$39.45	$38.55	$39.30	$39.30	457,587
2018-05-23	$39.25	$40.10	$39.10	$39.35	$39.35	216,512
2018-05-22	$39.50	$39.70	$38.85	$39.50	$39.50	360,759
2018-05-21	$38.75	$39.50	$38.40	$39.40	$39.40	239,037
2018-05-18	$39.45	$39.95	$37.90	$38.70	$38.70	289,951
2018-05-17	$40.30	$40.40	$39.00	$39.20	$39.20	233,039
2018-05-16	$39.95	$40.45	$39.90	$40.30	$40.30	165,688
2018-05-15	$39.35	$40.35	$38.85	$40.10	$40.10	223,520
2018-05-14	$39.90	$40.60	$39.30	$39.65	$39.65	159,441
2018-05-11	$39.85	$40.50	$38.15	$39.75	$39.75	299,387
2018-05-10	$38.00	$40.10	$37.53	$39.90	$39.90	493,039
2018-05-09	$37.00	$39.15	$36.40	$37.90	$37.90	739,152
2018-05-08	$37.20	$38.55	$36.55	$36.85	$36.85	475,945
2018-05-07	$41.45	$41.50	$37.20	$37.40	$37.40	2,310,856
2018-05-04	$40.25	$42.15	$40.25	$41.70	$41.70	256,394
2018-05-03	$40.15	$40.55	$39.60	$40.50	$40.50	145,736
2018-05-02	$41.10	$41.10	$39.60	$40.35	$40.35	161,206
2018-05-01	$39.60	$40.20	$39.00	$40.00	$40.00	124,269
2018-04-30	$40.65	$41.03	$39.95	$39.95	$39.95	156,912
2018-04-27	$40.60	$40.95	$39.90	$40.50	$40.50	205,019
2018-04-26	$40.65	$40.85	$40.30	$40.55	$40.55	118,605
2018-04-25	$40.80	$40.85	$39.95	$40.50	$40.50	198,216
2018-04-24	$41.05	$41.25	$39.85	$40.75	$40.75	210,389
2018-04-23	$41.80	$42.01	$40.85	$41.00	$41.00	177,572
2018-04-20	$41.70	$42.25	$41.60	$41.75	$41.75	311,343
2018-04-19	$41.55	$41.95	$41.20	$41.55	$41.55	139,923
2018-04-18	$41.65	$41.85	$41.08	$41.30	$41.30	179,287
2018-04-17	$41.10	$41.70	$40.55	$41.45	$41.45	202,265
2018-04-16	$39.60	$40.80	$38.98	$40.80	$40.80	235,257
2018-04-13	$39.35	$39.68	$38.83	$39.55	$39.55	136,077
2018-04-12	$38.30	$39.45	$38.18	$39.35	$39.35	191,833
2018-04-11	$37.75	$38.40	$36.05	$38.05	$38.05	101,282
2018-04-10	$37.60	$38.45	$37.20	$37.85	$37.85	793,451
2018-04-09	$36.85	$37.85	$36.43	$37.20	$37.20	352,962
2018-04-06	$37.25	$37.60	$36.20	$36.60	$36.60	205,207
2018-04-05	$37.60	$38.00	$37.20	$37.45	$37.45	130,178
2018-04-04	$36.80	$37.55	$36.00	$37.35	$37.35	138,147
2018-04-03	$37.95	$38.15	$37.10	$37.10	$37.10	220,559
2018-04-02	$39.20	$39.70	$37.60	$37.90	$37.90	369,422
2018-03-29	$39.20	$39.55	$38.75	$39.30	$39.30	268,819
2018-03-28	$38.90	$39.15	$38.15	$39.10	$39.10	236,262
2018-03-27	$39.40	$39.50	$37.05	$38.90	$38.90	214,822
2018-03-26	$38.85	$39.70	$38.50	$39.30	$39.30	218,065
2018-03-23	$38.95	$39.45	$38.30	$38.45	$38.45	141,774
2018-03-22	$39.10	$39.63	$38.50	$38.75	$38.75	167,728
2018-03-21	$39.75	$40.00	$39.30	$39.40	$39.40	260,957
2018-03-20	$39.15	$39.90	$39.10	$39.85	$39.85	145,915
2018-03-19	$38.70	$39.75	$38.35	$39.10	$39.10	214,190
2018-03-16	$38.45	$39.05	$38.15	$38.80	$38.80	351,569
2018-03-15	$38.55	$38.65	$37.83	$38.10	$38.10	113,937
2018-03-14	$38.95	$39.25	$38.00	$38.65	$38.65	163,368
2018-03-13	$38.85	$39.30	$38.15	$38.75	$38.75	170,946
2018-03-12	$37.75	$39.00	$37.03	$38.90	$38.90	219,343
2018-03-09	$36.90	$38.10	$36.60	$37.75	$37.75	226,146
2018-03-08	$36.65	$37.00	$36.30	$36.70	$36.70	154,432
2018-03-07	$35.85	$36.90	$35.85	$36.65	$36.65	271,722
2018-03-06	$36.05	$36.25	$35.55	$36.10	$36.10	248,036
2018-03-05	$35.50	$36.40	$35.50	$36.15	$36.15	202,312
2018-03-02	$35.85	$36.25	$35.60	$35.85	$35.85	346,150
2018-03-01	$36.80	$37.15	$35.13	$35.90	$35.90	362,842
2018-02-28	$36.85	$38.20	$36.05	$36.85	$36.85	361,450
2018-02-27	$36.30	$37.00	$35.85	$35.85	$35.85	186,644
2018-02-26	$36.10	$36.60	$35.85	$36.25	$36.25	122,010
2018-02-23	$36.05	$36.40	$34.95	$36.05	$36.05	192,929
2018-02-22	$36.95	$37.28	$35.75	$35.95	$35.95	182,886
2018-02-21	$37.10	$37.85	$36.80	$36.90	$36.90	119,058
2018-02-20	$37.65	$38.20	$36.90	$37.00	$37.00	167,573
2018-02-16	$37.70	$38.30	$37.60	$37.70	$37.70	153,127
2018-02-15	$36.40	$38.10	$36.00	$37.80	$37.80	241,400
2018-02-14	$35.55	$37.00	$35.55	$36.43	$36.43	225,694
2018-02-13	$35.80	$36.00	$35.45	$35.80	$35.80	149,262
2018-02-12	$36.10	$36.35	$35.45	$36.00	$36.00	482,098
2018-02-09	$35.50	$35.95	$34.05	$35.85	$35.85	292,084
2018-02-08	$36.20	$36.20	$35.00	$35.15	$35.15	285,728
2018-02-07	$36.50	$36.50	$35.70	$36.10	$36.10	344,997
2018-02-06	$35.60	$36.90	$35.45	$36.60	$36.60	466,551
2018-02-05	$36.50	$37.40	$35.35	$36.45	$36.45	296,367
2018-02-02	$37.55	$37.60	$36.85	$37.00	$37.00	584,651
2018-02-01	$37.10	$37.90	$36.85	$37.70	$37.70	446,218
2018-01-31	$37.10	$37.60	$36.70	$37.35	$37.35	238,312
2018-01-30	$36.15	$37.35	$35.60	$36.95	$36.95	189,298
2018-01-29	$36.70	$36.75	$35.94	$36.55	$36.55	177,987
2018-01-26	$36.50	$37.45	$36.30	$36.95	$36.95	261,399
2018-01-25	$35.55	$36.45	$35.45	$36.20	$36.20	237,069
2018-01-24	$35.00	$35.65	$34.85	$35.50	$35.50	130,752
2018-01-23	$34.85	$35.30	$34.80	$35.05	$35.05	273,798
2018-01-22	$34.55	$35.20	$33.79	$35.00	$35.00	286,368
2018-01-19	$34.10	$34.95	$34.10	$34.55	$34.55	299,179
2018-01-18	$33.80	$34.25	$33.10	$34.00	$34.00	193,619
2018-01-17	$33.70	$34.15	$32.55	$33.95	$33.95	228,732
2018-01-16	$34.20	$34.40	$33.09	$33.80	$33.80	238,119
2018-01-12	$34.55	$34.60	$34.10	$34.35	$34.35	172,479
2018-01-11	$34.00	$34.80	$33.30	$34.65	$34.65	290,146
2018-01-10	$34.60	$34.60	$33.55	$34.05	$34.05	235,260
2018-01-09	$34.30	$34.95	$33.83	$34.55	$34.55	201,693
2018-01-08	$34.10	$35.34	$33.70	$34.10	$34.10	418,330
2018-01-05	$33.90	$34.65	$33.60	$33.85	$33.85	291,321
2018-01-04	$34.65	$34.95	$33.65	$33.85	$33.85	214,407
2018-01-03	$34.55	$34.95	$34.00	$34.35	$34.35	353,670
2018-01-02	$33.95	$35.10	$33.75	$34.80	$34.80	835,979
2017-12-29	$32.80	$32.95	$32.05	$32.40	$32.40	216,427
2017-12-28	$32.55	$33.00	$32.48	$32.85	$32.85	108,768
2017-12-27	$32.40	$32.95	$32.05	$32.60	$32.60	218,965
2017-12-26	$32.75	$32.75	$32.25	$32.35	$32.35	170,337
2017-12-22	$32.95	$33.00	$32.40	$32.85	$32.85	130,566
2017-12-21	$33.00	$33.20	$32.50	$32.75	$32.75	156,044
2017-12-20	$32.35	$33.00	$32.13	$32.90	$32.90	184,275
2017-12-19	$31.90	$32.55	$31.90	$32.30	$32.30	132,459
2017-12-18	$32.35	$32.70	$31.95	$32.00	$32.00	188,128
2017-12-15	$31.90	$32.45	$31.60	$32.10	$32.10	245,366
2017-12-14	$32.55	$32.60	$31.80	$31.85	$31.85	141,993
2017-12-13	$31.90	$33.00	$31.75	$32.50	$32.50	241,245
2017-12-12	$32.75	$32.75	$31.35	$31.85	$31.85	307,973
2017-12-11	$31.45	$34.40	$31.18	$32.75	$32.75	957,714
2017-12-08	$30.00	$30.25	$28.45	$28.60	$28.60	352,405
2017-12-07	$27.50	$30.15	$27.45	$29.93	$29.93	645,594
2017-12-06	$28.80	$28.85	$27.30	$27.35	$27.35	237,409
2017-12-05	$29.70	$29.95	$28.70	$28.80	$28.80	333,431
2017-12-04	$30.00	$30.65	$29.45	$29.75	$29.75	434,049
2017-12-01	$30.55	$30.80	$29.40	$30.10	$30.10	319,523
2017-11-30	$30.40	$30.80	$29.85	$30.55	$30.55	397,960
2017-11-29	$30.95	$31.18	$30.20	$30.35	$30.35	159,609
2017-11-28	$30.20	$31.00	$30.00	$30.95	$30.95	235,816
2017-11-27	$29.85	$30.70	$29.05	$30.00	$30.00	267,462
2017-11-24	$29.95	$30.15	$29.50	$29.90	$29.90	44,021
2017-11-22	$29.25	$30.20	$29.05	$29.80	$29.80	176,873
2017-11-21	$29.00	$29.45	$28.80	$29.30	$29.30	261,112
2017-11-20	$28.55	$28.88	$28.30	$28.80	$28.80	378,837
2017-11-17	$28.60	$29.05	$28.38	$28.55	$28.55	149,699
2017-11-16	$28.50	$29.05	$28.05	$28.90	$28.90	395,105
2017-11-15	$27.90	$28.80	$27.40	$28.30	$28.30	184,005
2017-11-14	$28.60	$28.75	$27.55	$28.20	$28.20	322,388
2017-11-13	$28.15	$28.90	$27.85	$28.60	$28.60	293,406
2017-11-10	$28.75	$29.05	$28.10	$28.15	$28.15	153,369
2017-11-09	$28.35	$29.50	$27.90	$28.80	$28.80	209,529
2017-11-08	$28.45	$28.65	$28.00	$28.50	$28.50	161,375
2017-11-07	$28.60	$29.10	$28.00	$28.65	$28.65	382,113
2017-11-06	$28.75	$29.05	$26.95	$28.50	$28.50	520,959
2017-11-03	$30.65	$32.39	$28.10	$28.95	$28.95	443,443
2017-11-02	$28.35	$29.00	$28.00	$28.75	$28.75	234,598
2017-11-01	$29.65	$29.70	$28.25	$28.30	$28.30	119,002
2017-10-31	$29.15	$29.80	$28.95	$29.65	$29.65	207,177
2017-10-30	$29.75	$29.85	$28.75	$29.03	$29.03	167,553
2017-10-27	$29.50	$29.95	$29.50	$29.75	$29.75	204,707
2017-10-26	$29.55	$29.90	$29.20	$29.35	$29.35	166,264
2017-10-25	$29.45	$29.75	$28.80	$29.50	$29.50	126,767
2017-10-24	$30.05	$30.05	$29.50	$29.60	$29.60	123,785
2017-10-23	$30.60	$30.60	$29.85	$30.00	$30.00	220,651
2017-10-20	$30.10	$30.68	$29.95	$30.60	$30.60	135,130
2017-10-19	$29.10	$29.85	$28.45	$29.80	$29.80	166,674
2017-10-18	$28.70	$29.25	$28.50	$29.15	$29.15	115,986
2017-10-17	$28.60	$29.35	$28.55	$28.65	$28.65	127,358
2017-10-16	$28.35	$28.75	$28.00	$28.70	$28.70	295,158
2017-10-13	$27.90	$28.40	$27.70	$28.40	$28.40	197,912
2017-10-12	$28.45	$28.50	$27.10	$27.85	$27.85	399,893
2017-10-11	$28.85	$29.15	$28.35	$28.40	$28.40	115,884
2017-10-10	$29.40	$29.50	$28.65	$28.70	$28.70	124,458
2017-10-09	$30.55	$30.90	$28.60	$29.35	$29.35	277,864
2017-10-06	$31.40	$31.65	$30.38	$30.65	$30.65	394,145
2017-10-05	$30.90	$31.83	$30.70	$31.60	$31.60	233,999
2017-10-04	$29.40	$30.85	$29.40	$30.80	$30.80	161,498
2017-10-03	$30.80	$30.93	$29.15	$29.50	$29.50	225,030
2017-10-02	$31.15	$31.75	$30.45	$30.80	$30.80	130,206
2017-09-29	$29.15	$31.20	$29.15	$31.15	$31.15	261,600
2017-09-28	$28.65	$29.20	$28.15	$29.15	$29.15	206,530
2017-09-27	$28.70	$28.95	$28.40	$28.65	$28.65	235,797
2017-09-26	$28.95	$29.15	$28.40	$28.55	$28.55	152,353
2017-09-25	$29.60	$29.65	$28.28	$28.90	$28.90	339,070
2017-09-22	$29.30	$30.00	$29.30	$29.75	$29.75	161,527
2017-09-21	$29.30	$29.75	$28.70	$29.25	$29.25	157,836
2017-09-20	$30.45	$30.80	$28.85	$29.25	$29.25	222,904
2017-09-19	$30.75	$30.95	$30.25	$30.38	$30.38	222,799
2017-09-18	$30.25	$30.80	$30.05	$30.65	$30.65	218,732
2017-09-15	$30.50	$30.50	$30.00	$30.30	$30.30	264,706
2017-09-14	$30.35	$30.75	$30.00	$30.40	$30.40	141,373
2017-09-13	$31.20	$31.38	$30.15	$30.30	$30.30	195,640
2017-09-12	$32.80	$33.03	$30.88	$31.00	$31.00	282,161
2017-09-11	$32.25	$33.25	$32.10	$32.80	$32.80	267,886
2017-09-08	$31.90	$32.45	$31.75	$31.95	$31.95	236,659
2017-09-07	$31.70	$32.25	$30.95	$31.80	$31.80	222,495
2017-09-06	$31.75	$32.50	$31.20	$31.75	$31.75	178,259
2017-09-05	$31.35	$32.05	$30.90	$31.75	$31.75	209,603
2017-09-01	$31.00	$32.10	$30.90	$31.60	$31.60	192,980
2017-08-31	$30.20	$30.95	$30.20	$30.90	$30.90	162,729
2017-08-30	$30.15	$30.55	$29.85	$30.00	$30.00	196,583
2017-08-29	$29.60	$30.50	$29.25	$30.10	$30.10	196,370
2017-08-28	$29.65	$30.00	$29.55	$29.75	$29.75	99,673
2017-08-25	$30.80	$30.80	$29.50	$29.55	$29.55	258,838
2017-08-24	$30.90	$31.20	$30.60	$30.75	$30.75	239,612
2017-08-23	$30.40	$30.95	$30.20	$30.90	$30.90	193,719
2017-08-22	$30.45	$30.90	$30.15	$30.60	$30.60	216,512
2017-08-21	$30.45	$30.55	$29.95	$30.35	$30.35	162,450
2017-08-18	$30.30	$30.60	$29.85	$30.20	$30.20	215,096
2017-08-17	$30.95	$31.35	$30.45	$30.50	$30.50	157,148
2017-08-16	$31.05	$31.65	$30.95	$31.15	$31.15	219,575
2017-08-15	$30.75	$31.90	$30.55	$31.05	$31.05	251,752
2017-08-14	$30.60	$31.40	$30.45	$30.90	$30.90	219,537
2017-08-11	$29.75	$30.45	$29.05	$30.40	$30.40	187,173
2017-08-10	$30.10	$30.38	$29.65	$29.65	$29.65	279,004
2017-08-09	$30.25	$30.65	$29.95	$30.15	$30.15	222,897
2017-08-08	$30.20	$31.40	$30.20	$30.55	$30.55	571,322
2017-08-07	$29.90	$30.65	$29.35	$30.55	$30.55	368,733
2017-08-04	$29.35	$29.90	$28.60	$29.65	$29.65	582,585
2017-08-03	$30.15	$31.55	$29.25	$29.55	$29.55	611,507
2017-08-02	$30.00	$31.80	$28.55	$30.10	$30.10	1,831,061
2017-08-01	$27.40	$27.90	$27.18	$27.55	$27.55	392,194
2017-07-31	$27.40	$27.70	$27.15	$27.40	$27.40	309,227
2017-07-28	$27.15	$27.70	$26.95	$27.25	$27.25	188,389
2017-07-27	$28.30	$28.40	$26.90	$27.30	$27.30	293,815
2017-07-26	$28.60	$28.65	$27.80	$28.20	$28.20	301,498
2017-07-25	$28.60	$28.75	$28.05	$28.45	$28.45	266,985
2017-07-24	$27.95	$28.65	$27.64	$28.60	$28.60	332,556
2017-07-21	$28.80	$28.80	$27.50	$27.90	$27.90	250,746
2017-07-20	$28.75	$28.95	$28.40	$28.50	$28.50	186,231
2017-07-19	$29.15	$29.55	$28.60	$28.65	$28.65	301,452
2017-07-18	$28.35	$29.10	$28.30	$29.05	$29.05	217,948
2017-07-17	$28.95	$29.26	$28.25	$28.30	$28.30	270,786
2017-07-14	$28.15	$29.20	$28.15	$29.00	$29.00	458,074
2017-07-13	$27.85	$28.25	$27.70	$28.10	$28.10	208,063
2017-07-12	$28.00	$28.10	$27.65	$27.85	$27.85	166,748
2017-07-11	$27.50	$28.30	$27.45	$27.60	$27.60	553,222
2017-07-10	$27.40	$27.50	$27.00	$27.50	$27.50	272,353
2017-07-07	$27.30	$27.70	$27.15	$27.50	$27.50	260,871
2017-07-06	$27.60	$27.78	$27.05	$27.25	$27.25	263,411
2017-07-05	$27.95	$28.25	$27.71	$27.95	$27.95	248,743
2017-07-03	$28.25	$28.40	$27.30	$28.10	$28.10	182,543
2017-06-30	$27.15	$28.23	$26.90	$27.95	$27.95	418,474
2017-06-29	$27.30	$27.70	$26.77	$27.05	$27.05	393,766
2017-06-28	$27.00	$27.40	$26.86	$27.25	$27.25	450,899
2017-06-27	$27.20	$27.60	$26.80	$26.90	$26.90	372,708
2017-06-26	$27.75	$28.10	$27.15	$27.15	$27.15	323,791
2017-06-23	$27.15	$27.80	$26.70	$27.65	$27.65	326,757
2017-06-22	$26.75	$27.78	$26.35	$27.10	$27.10	430,417
2017-06-21	$26.75	$27.05	$26.48	$26.65	$26.65	386,477
2017-06-20	$26.25	$27.10	$26.25	$26.75	$26.75	344,301
2017-06-19	$26.35	$26.60	$25.98	$26.40	$26.40	242,626
2017-06-16	$26.50	$26.85	$25.95	$26.05	$26.05	1,349,108
2017-06-15	$26.15	$26.75	$25.75	$26.65	$26.65	220,026
2017-06-14	$26.20	$27.00	$25.93	$26.75	$26.75	450,705
2017-06-13	$26.00	$26.43	$25.78	$26.05	$26.05	321,093
2017-06-12	$26.20	$26.48	$24.65	$25.90	$25.90	413,251
2017-06-09	$27.30	$27.98	$25.50	$26.00	$26.00	461,455
2017-06-08	$26.25	$27.45	$26.05	$27.15	$27.15	253,141
2017-06-07	$26.50	$26.85	$25.75	$26.10	$26.10	244,452
2017-06-06	$26.10	$26.45	$25.60	$26.30	$26.30	264,121
2017-06-05	$27.10	$27.15	$26.20	$26.30	$26.30	293,258
2017-06-02	$26.30	$27.10	$25.70	$27.05	$27.05	493,944
2017-06-01	$25.50	$26.25	$25.33	$26.05	$26.05	554,336
2017-05-31	$24.20	$25.50	$24.05	$25.30	$25.30	471,553
2017-05-30	$24.95	$25.50	$24.65	$25.30	$25.30	549,275
2017-05-26	$24.35	$25.60	$24.05	$25.15	$25.15	1,003,017
2017-05-25	$23.90	$24.10	$23.24	$24.00	$24.00	396,480
2017-05-24	$23.25	$23.90	$23.10	$23.75	$23.75	570,140
2017-05-23	$23.40	$23.58	$22.95	$23.20	$23.20	462,336
2017-05-22	$22.85	$23.35	$22.55	$23.20	$23.20	463,096
2017-05-19	$22.30	$22.85	$21.65	$22.75	$22.75	324,394
2017-05-18	$22.25	$22.55	$21.45	$22.30	$22.30	370,987
2017-05-17	$23.00	$23.15	$22.10	$22.20	$22.20	332,753
2017-05-16	$23.40	$23.75	$22.95	$23.30	$23.30	374,475
2017-05-15	$23.05	$23.35	$22.60	$23.30	$23.30	266,672
2017-05-12	$23.20	$23.23	$22.05	$23.10	$23.10	302,674
2017-05-11	$22.30	$23.25	$21.90	$23.23	$23.23	385,318
2017-05-10	$23.80	$23.80	$21.75	$22.40	$22.40	1,163,400
2017-05-09	$24.50	$24.95	$24.00	$24.40	$24.40	603,151
2017-05-08	$24.25	$25.00	$23.89	$24.35	$24.35	514,760
2017-05-05	$24.60	$25.03	$23.75	$24.45	$24.45	502,992
2017-05-04	$23.60	$25.10	$23.30	$25.00	$25.00	780,774
2017-05-03	$21.90	$24.40	$20.35	$24.10	$24.10	1,746,469
2017-05-02	$20.00	$20.40	$19.37	$20.05	$20.05	569,697
2017-05-01	$19.00	$20.00	$19.00	$19.95	$19.95	317,777
2017-04-28	$18.65	$19.15	$18.45	$19.00	$19.00	204,001
2017-04-27	$18.35	$18.68	$18.00	$18.60	$18.60	209,384
2017-04-26	$18.10	$18.50	$18.05	$18.30	$18.30	183,424
2017-04-25	$17.75	$18.35	$17.65	$18.05	$18.05	380,662
2017-04-24	$17.95	$17.95	$17.25	$17.60	$17.60	240,894
2017-04-21	$17.85	$18.25	$17.30	$17.55	$17.55	275,677
2017-04-20	$17.25	$18.05	$17.05	$17.90	$17.90	390,237
2017-04-19	$16.65	$17.50	$16.18	$17.20	$17.20	553,412
2017-04-18	$16.45	$16.70	$16.05	$16.60	$16.60	247,022
2017-04-17	$16.20	$16.60	$16.00	$16.60	$16.60	117,712
2017-04-13	$16.20	$16.40	$15.90	$16.20	$16.20	91,701
2017-04-12	$16.15	$16.45	$16.00	$16.20	$16.20	80,621
2017-04-11	$16.00	$16.45	$16.00	$16.15	$16.15	97,214
2017-04-10	$16.25	$16.63	$16.00	$16.05	$16.05	157,097
2017-04-07	$16.10	$16.35	$15.95	$16.35	$16.35	247,813
2017-04-06	$16.30	$16.50	$15.95	$16.20	$16.20	199,207
2017-04-05	$16.50	$16.70	$16.00	$16.35	$16.35	228,776
2017-04-04	$16.80	$17.00	$16.20	$16.50	$16.50	162,612
2017-04-03	$17.20	$17.45	$16.80	$16.95	$16.95	132,766
2017-03-31	$17.40	$17.70	$17.05	$17.15	$17.15	315,754
2017-03-30	$17.30	$17.70	$17.20	$17.40	$17.40	204,474
2017-03-29	$17.05	$17.70	$17.00	$17.40	$17.40	293,433
2017-03-28	$17.15	$17.40	$16.80	$17.10	$17.10	280,528
2017-03-27	$16.55	$17.45	$16.55	$17.30	$17.30	295,371
2017-03-24	$16.30	$16.90	$15.90	$16.80	$16.80	210,574
2017-03-23	$15.70	$16.40	$15.30	$16.35	$16.35	289,376
2017-03-22	$16.30	$16.65	$15.45	$15.70	$15.70	127,716
2017-03-21	$16.55	$16.65	$16.00	$16.35	$16.35	344,944
2017-03-20	$16.35	$16.70	$16.10	$16.40	$16.40	168,087
2017-03-17	$15.90	$16.45	$15.60	$16.40	$16.40	263,751
2017-03-16	$15.65	$16.10	$15.45	$15.95	$15.95	103,362
2017-03-15	$15.00	$15.65	$14.90	$15.60	$15.60	209,519
2017-03-14	$15.40	$15.40	$14.60	$15.05	$15.05	141,728
2017-03-13	$15.30	$15.70	$15.23	$15.45	$15.45	164,649
2017-03-10	$14.95	$15.65	$14.85	$15.40	$15.40	207,988
2017-03-09	$14.65	$15.85	$14.55	$14.85	$14.85	321,004
2017-03-08	$14.20	$14.85	$14.10	$14.65	$14.65	223,823
2017-03-07	$13.95	$14.20	$13.80	$14.10	$14.10	186,104
2017-03-06	$14.85	$14.85	$13.80	$14.00	$14.00	295,818
2017-03-03	$14.25	$14.60	$13.60	$14.00	$14.00	385,765
2017-03-02	$14.30	$14.85	$14.15	$14.35	$14.35	458,883
2017-03-01	$13.90	$14.95	$13.15	$14.40	$14.40	402,331
2017-02-28	$13.80	$13.90	$13.50	$13.60	$13.60	209,417
2017-02-27	$13.10	$13.95	$13.10	$13.85	$13.85	210,597
2017-02-24	$12.90	$13.30	$12.64	$13.20	$13.20	182,132
2017-02-23	$12.95	$12.95	$12.50	$12.55	$12.55	100,717
2017-02-22	$12.80	$13.05	$12.65	$12.85	$12.85	90,788
2017-02-21	$13.20	$13.20	$12.80	$12.85	$12.85	106,981
2017-02-17	$13.15	$13.40	$12.90	$13.20	$13.20	95,109
2017-02-16	$13.25	$13.40	$12.90	$13.15	$13.15	177,580
2017-02-15	$13.15	$13.40	$12.90	$13.20	$13.20	255,136
2017-02-14	$13.15	$13.40	$13.10	$13.20	$13.20	129,416
2017-02-13	$13.45	$13.50	$12.95	$13.20	$13.20	99,991
2017-02-10	$13.35	$13.55	$13.15	$13.35	$13.35	115,139
2017-02-09	$12.75	$13.43	$12.62	$13.35	$13.35	225,050
2017-02-08	$12.90	$13.05	$12.60	$12.65	$12.65	173,203
2017-02-07	$13.40	$13.50	$12.83	$12.95	$12.95	130,179
2017-02-06	$13.60	$13.75	$13.30	$13.45	$13.45	128,640
2017-02-03	$13.55	$13.85	$13.28	$13.65	$13.65	238,624
2017-02-02	$13.40	$13.75	$13.20	$13.45	$13.45	192,941
2017-02-01	$13.55	$13.75	$13.20	$13.35	$13.35	205,790
2017-01-31	$13.00	$13.80	$12.80	$13.50	$13.50	167,914
2017-01-30	$13.15	$13.40	$12.80	$13.00	$13.00	172,138
2017-01-27	$12.95	$13.75	$12.95	$13.25	$13.25	1,253,028
2017-01-26	$12.75	$13.15	$12.70	$12.95	$12.95	217,084
2017-01-25	$12.30	$12.90	$12.05	$12.85	$12.85	210,966
2017-01-24	$12.00	$12.28	$11.75	$12.25	$12.25	136,998
2017-01-23	$12.45	$12.55	$11.95	$12.00	$12.00	129,173
2017-01-20	$12.60	$12.65	$12.00	$12.45	$12.45	192,577
2017-01-19	$13.05	$13.05	$12.40	$12.60	$12.60	173,997
2017-01-18	$13.40	$13.45	$12.70	$13.05	$13.05	124,529
2017-01-17	$13.25	$13.45	$12.85	$13.35	$13.35	132,354
2017-01-13	$13.20	$13.78	$13.20	$13.35	$13.35	196,930
2017-01-12	$13.15	$13.40	$12.90	$13.15	$13.15	192,798
2017-01-11	$13.15	$13.40	$12.75	$13.25	$13.25	397,748
2017-01-10	$13.05	$13.40	$12.75	$13.15	$13.15	232,787
2017-01-09	$12.00	$13.30	$11.90	$13.05	$13.05	341,196
2017-01-06	$12.15	$12.30	$11.81	$11.85	$11.85	117,501
2017-01-05	$12.05	$12.40	$12.00	$12.20	$12.20	197,326
2017-01-04	$12.00	$12.15	$11.80	$12.00	$12.00	147,031
2017-01-03	$12.20	$12.20	$11.55	$12.00	$12.00	166,345
2016-12-30	$12.00	$12.10	$11.70	$12.10	$12.10	182,739
2016-12-29	$11.65	$12.00	$11.55	$11.95	$11.95	150,364
2016-12-28	$12.30	$12.30	$11.50	$11.60	$11.60	220,008
2016-12-27	$11.85	$12.40	$11.75	$12.30	$12.30	249,456
2016-12-23	$11.55	$12.05	$11.40	$11.85	$11.85	200,186
2016-12-22	$11.45	$11.65	$11.40	$11.55	$11.55	140,386
2016-12-21	$11.40	$11.55	$11.25	$11.50	$11.50	120,949
2016-12-20	$11.25	$11.45	$11.20	$11.40	$11.40	196,482
2016-12-19	$11.35	$11.65	$11.15	$11.15	$11.15	125,388
2016-12-16	$11.15	$11.60	$11.03	$11.35	$11.35	235,970
2016-12-15	$11.25	$11.65	$11.00	$11.05	$11.05	431,771
2016-12-14	$11.10	$11.30	$10.95	$11.20	$11.20	153,201
2016-12-13	$11.20	$11.40	$11.10	$11.15	$11.15	199,454
2016-12-12	$11.15	$11.25	$10.85	$11.05	$11.05	346,747
2016-12-09	$10.95	$11.40	$10.83	$11.20	$11.20	877,501
2016-12-08	$10.60	$10.80	$10.50	$10.80	$10.80	835,720
2016-12-07	$9.95	$10.80	$9.90	$10.60	$10.60	329,284
2016-12-06	$9.35	$10.10	$9.25	$9.75	$9.75	699,238
2016-12-05	$9.65	$9.80	$9.20	$9.25	$9.25	746,630
2016-12-02	$9.80	$10.00	$9.40	$9.45	$9.45	317,918
2016-12-01	$10.40	$10.45	$9.46	$9.75	$9.75	287,728
2016-11-30	$10.70	$11.08	$10.30	$10.40	$10.40	171,287
2016-11-29	$10.80	$11.03	$10.60	$10.75	$10.75	292,143
2016-11-28	$11.30	$11.39	$10.65	$10.85	$10.85	212,444
2016-11-25	$11.35	$11.45	$11.20	$11.25	$11.25	128,484
2016-11-23	$11.25	$11.60	$11.05	$11.35	$11.35	235,065
2016-11-22	$11.75	$11.90	$11.30	$11.35	$11.35	174,416
2016-11-21	$12.05	$12.10	$11.75	$11.85	$11.85	222,717
2016-11-18	$11.85	$12.25	$11.70	$11.95	$11.95	396,292
2016-11-17	$12.30	$12.50	$11.75	$11.80	$11.80	372,473
2016-11-16	$12.60	$12.80	$12.20	$12.25	$12.25	168,787
2016-11-15	$12.35	$12.80	$12.10	$12.70	$12.70	223,361
2016-11-14	$12.90	$13.30	$12.30	$12.40	$12.40	429,793
2016-11-11	$12.70	$12.95	$12.40	$12.65	$12.65	388,899
2016-11-10	$12.40	$12.90	$12.15	$12.70	$12.70	354,806
2016-11-09	$12.00	$12.30	$11.50	$12.20	$12.20	343,486
2016-11-08	$11.40	$12.05	$11.21	$12.00	$12.00	315,007
2016-11-07	$10.55	$11.95	$10.45	$11.60	$11.60	453,150
2016-11-04	$9.20	$11.05	$9.20	$10.45	$10.45	1,490,424
2016-11-03	$10.15	$10.19	$8.75	$9.25	$9.25	2,255,361
2016-11-02	$12.20	$12.25	$7.65	$8.35	$8.35	3,335,795
2016-11-01	$14.65	$14.85	$14.50	$14.70	$14.70	219,287
2016-10-31	$14.80	$14.80	$14.35	$14.60	$14.60	149,503
2016-10-28	$15.30	$15.30	$14.60	$14.70	$14.70	252,122
2016-10-27	$15.75	$15.95	$15.30	$15.35	$15.35	148,802
2016-10-26	$16.20	$16.20	$15.50	$15.55	$15.55	213,065
2016-10-25	$16.65	$16.70	$16.15	$16.20	$16.20	148,146
2016-10-24	$16.80	$17.00	$16.63	$16.70	$16.70	290,161
2016-10-21	$16.45	$16.85	$16.35	$16.60	$16.60	181,727
2016-10-20	$16.50	$16.80	$16.30	$16.50	$16.50	312,318
2016-10-19	$17.25	$17.25	$16.45	$16.60	$16.60	194,742
2016-10-18	$17.25	$17.50	$16.90	$17.25	$17.25	155,381
2016-10-17	$17.80	$18.00	$16.80	$17.20	$17.20	559,431
2016-10-14	$16.55	$16.85	$16.25	$16.60	$16.60	208,434
2016-10-13	$16.00	$16.60	$15.85	$16.50	$16.50	284,889
2016-10-12	$16.20	$16.45	$15.95	$16.10	$16.10	139,923
2016-10-11	$16.50	$16.57	$15.60	$16.20	$16.20	195,923
2016-10-10	$16.40	$16.75	$16.28	$16.50	$16.50	100,861
2016-10-07	$16.22	$16.52	$16.08	$16.19	$16.19	142,345
2016-10-06	$16.44	$16.66	$16.00	$16.23	$16.23	419,980
2016-10-05	$16.60	$16.98	$16.33	$16.60	$16.60	231,554
2016-10-04	$16.09	$16.57	$15.97	$16.53	$16.53	200,639
2016-10-03	$15.71	$16.34	$15.25	$16.09	$16.09	261,800
2016-09-30	$15.63	$15.95	$15.43	$15.84	$15.84	101,781
2016-09-29	$16.10	$16.10	$15.44	$15.61	$15.61	121,041
2016-09-28	$16.30	$16.32	$15.87	$16.12	$16.12	134,457
2016-09-27	$16.04	$16.25	$15.74	$16.23	$16.23	159,038
2016-09-26	$15.64	$16.24	$15.38	$16.03	$16.03	277,532
2016-09-23	$15.79	$16.00	$15.35	$15.78	$15.78	285,975
2016-09-22	$15.46	$15.92	$15.43	$15.83	$15.83	193,380
2016-09-21	$14.94	$15.50	$14.53	$15.40	$15.40	356,708
2016-09-20	$14.71	$15.36	$14.52	$14.94	$14.94	198,717
2016-09-19	$14.83	$14.86	$14.52	$14.70	$14.70	226,030
2016-09-16	$14.70	$15.19	$14.64	$14.69	$14.69	470,379
2016-09-15	$14.79	$14.84	$14.34	$14.70	$14.70	181,456
2016-09-14	$14.86	$15.01	$14.62	$14.75	$14.75	139,436
2016-09-13	$14.87	$15.18	$14.43	$14.82	$14.82	176,858
2016-09-12	$14.57	$14.99	$14.53	$14.97	$14.97	143,514
2016-09-09	$15.28	$15.28	$14.38	$14.60	$14.60	237,628
2016-09-08	$15.56	$15.71	$15.39	$15.48	$15.48	101,488
2016-09-07	$15.63	$15.85	$15.51	$15.57	$15.57	126,933
2016-09-06	$15.76	$16.19	$15.67	$15.70	$15.70	378,997
2016-09-02	$15.72	$16.00	$15.56	$15.98	$15.98	122,542
2016-09-01	$15.73	$15.79	$15.45	$15.71	$15.71	104,820
2016-08-31	$15.99	$15.99	$15.58	$15.76	$15.76	126,904
2016-08-30	$15.77	$16.05	$15.65	$15.95	$15.95	123,549
2016-08-29	$15.63	$15.94	$15.50	$15.84	$15.84	138,335
2016-08-26	$15.77	$16.14	$15.24	$15.63	$15.63	151,992
2016-08-25	$15.56	$16.09	$15.45	$15.81	$15.81	268,479
2016-08-24	$15.39	$16.30	$15.23	$15.51	$15.51	406,517
2016-08-23	$15.07	$15.70	$15.03	$15.42	$15.42	340,278
2016-08-22	$14.66	$15.20	$14.60	$15.06	$15.06	196,643
2016-08-19	$14.48	$14.74	$14.17	$14.70	$14.70	153,742
2016-08-18	$14.59	$14.65	$14.29	$14.52	$14.52	127,191
2016-08-17	$14.65	$14.73	$14.41	$14.58	$14.58	238,374
2016-08-16	$14.78	$15.36	$14.41	$14.67	$14.67	148,430
2016-08-15	$14.42	$14.94	$14.42	$14.82	$14.82	153,157
2016-08-12	$14.58	$14.59	$14.37	$14.42	$14.42	169,599
2016-08-11	$14.55	$14.64	$14.19	$14.61	$14.61	115,009
2016-08-10	$14.99	$14.99	$14.44	$14.51	$14.51	166,325
2016-08-09	$14.73	$15.07	$14.73	$14.93	$14.93	285,507
2016-08-08	$15.20	$15.20	$14.63	$14.75	$14.75	354,864
2016-08-05	$15.64	$15.68	$15.05	$15.15	$15.15	448,057
2016-08-04	$16.27	$16.50	$15.04	$15.50	$15.50	620,487
2016-08-03	$16.00	$17.00	$16.00	$16.37	$16.37	531,748
2016-08-02	$16.03	$16.16	$15.70	$16.02	$16.02	334,569
2016-08-01	$15.84	$16.23	$15.84	$16.09	$16.09	267,889
2016-07-29	$15.65	$15.94	$15.56	$15.84	$15.84	195,008
2016-07-28	$15.85	$15.92	$15.63	$15.65	$15.65	179,431
2016-07-27	$15.68	$16.16	$15.40	$15.92	$15.92	260,295
2016-07-26	$15.52	$16.00	$15.41	$15.70	$15.70	165,778
2016-07-25	$15.61	$15.64	$15.49	$15.58	$15.58	85,099
2016-07-22	$15.55	$15.78	$15.40	$15.59	$15.59	92,234
2016-07-21	$15.64	$15.87	$15.45	$15.54	$15.54	198,745
2016-07-20	$15.85	$15.98	$15.51	$15.65	$15.65	281,715
2016-07-19	$15.22	$15.79	$15.15	$15.74	$15.74	437,789
2016-07-18	$14.51	$16.00	$14.51	$15.26	$15.26	1,333,018
2016-07-15	$13.54	$13.85	$13.03	$13.82	$13.82	401,999
2016-07-14	$13.32	$13.90	$13.32	$13.52	$13.52	512,318
2016-07-13	$13.50	$13.74	$12.93	$13.25	$13.25	362,495
2016-07-12	$13.60	$13.73	$13.36	$13.51	$13.51	259,202
2016-07-11	$13.63	$13.79	$13.46	$13.53	$13.53	240,017
2016-07-08	$13.34	$13.70	$13.24	$13.58	$13.58	249,631
2016-07-07	$13.20	$13.52	$12.96	$13.13	$13.13	169,031
2016-07-06	$12.76	$13.27	$12.50	$13.13	$13.13	260,372
2016-07-05	$12.97	$13.31	$12.76	$12.80	$12.80	179,566
2016-07-01	$12.99	$13.23	$12.93	$13.05	$13.05	200,127
2016-06-30	$12.93	$12.94	$12.57	$12.93	$12.93	121,281
2016-06-29	$12.67	$12.89	$12.33	$12.85	$12.85	135,232
2016-06-28	$12.36	$12.71	$12.34	$12.52	$12.52	162,270
2016-06-27	$12.72	$12.72	$11.88	$12.19	$12.19	271,343
2016-06-24	$13.00	$13.20	$12.79	$12.83	$12.83	1,231,478
2016-06-23	$13.10	$13.68	$12.89	$13.54	$13.54	408,913
2016-06-22	$13.10	$13.52	$12.80	$12.96	$12.96	391,771
2016-06-21	$14.09	$14.09	$13.04	$13.10	$13.10	342,551
2016-06-20	$13.88	$14.25	$13.85	$13.95	$13.95	443,389
2016-06-17	$14.00	$14.02	$13.65	$13.72	$13.72	505,984
2016-06-16	$14.19	$14.29	$13.74	$14.13	$14.13	276,184
2016-06-15	$14.36	$14.48	$14.10	$14.21	$14.21	442,896
2016-06-14	$14.38	$14.59	$14.14	$14.37	$14.37	210,888
2016-06-13	$14.29	$14.50	$14.21	$14.41	$14.41	290,095
2016-06-10	$14.45	$14.73	$14.21	$14.40	$14.40	199,029
2016-06-09	$14.74	$14.97	$14.60	$14.69	$14.69	337,815
2016-06-08	$14.63	$14.90	$14.48	$14.77	$14.77	218,877
2016-06-07	$14.13	$14.75	$13.92	$14.63	$14.63	694,955
2016-06-06	$13.86	$14.32	$13.71	$14.22	$14.22	360,607
2016-06-03	$13.77	$13.86	$13.42	$13.78	$13.78	311,286
2016-06-02	$13.49	$13.91	$13.38	$13.79	$13.79	372,356
2016-06-01	$13.08	$13.60	$13.02	$13.51	$13.51	418,619
2016-05-31	$13.27	$13.27	$12.92	$13.13	$13.13	267,740
2016-05-27	$12.63	$13.36	$12.60	$13.11	$13.11	281,548
2016-05-26	$12.94	$13.00	$12.06	$12.60	$12.60	289,034
2016-05-25	$13.05	$13.15	$12.76	$12.92	$12.92	261,274
2016-05-24	$13.00	$13.10	$12.88	$12.94	$12.94	269,020
2016-05-23	$13.21	$13.43	$12.82	$12.86	$12.86	201,189
2016-05-20	$12.82	$13.25	$12.75	$13.24	$13.24	231,489
2016-05-19	$12.56	$12.88	$12.27	$12.64	$12.64	774,058
2016-05-18	$12.76	$13.06	$12.41	$12.70	$12.70	416,177
2016-05-17	$12.51	$12.93	$12.40	$12.51	$12.51	588,199
2016-05-16	$12.41	$12.77	$12.08	$12.59	$12.59	728,065
2016-05-13	$12.25	$12.68	$11.98	$12.35	$12.35	580,719
2016-05-12	$13.50	$13.58	$12.15	$12.26	$12.26	650,038
2016-05-11	$14.40	$14.40	$13.51	$13.65	$13.65	320,775
2016-05-10	$14.14	$14.81	$13.59	$14.42	$14.42	523,597
2016-05-09	$13.62	$14.34	$13.03	$13.99	$13.99	642,514
2016-05-06	$17.52	$17.61	$13.60	$13.81	$13.81	2,655,473
2016-05-05	$20.24	$20.52	$20.07	$20.34	$20.34	214,083
2016-05-04	$20.35	$20.35	$19.95	$20.10	$20.10	190,281
2016-05-03	$20.03	$20.64	$19.92	$20.53	$20.53	310,420
2016-05-02	$20.14	$20.47	$19.94	$20.25	$20.25	326,291
2016-04-29	$19.86	$20.15	$19.33	$20.05	$20.05	186,183
2016-04-28	$19.64	$20.20	$19.35	$20.04	$20.04	172,667
2016-04-27	$19.62	$20.08	$19.50	$19.68	$19.68	107,653
2016-04-26	$19.18	$19.77	$18.91	$19.68	$19.68	162,227
2016-04-25	$19.17	$19.29	$18.92	$19.14	$19.14	208,388
2016-04-22	$19.18	$19.42	$19.04	$19.20	$19.20	93,238
2016-04-21	$18.84	$19.29	$18.60	$19.18	$19.18	140,056
2016-04-20	$19.12	$19.16	$18.44	$18.80	$18.80	130,210
2016-04-19	$19.46	$19.79	$18.86	$19.21	$19.21	156,069
2016-04-18	$18.65	$19.56	$18.60	$19.44	$19.44	170,540
2016-04-15	$18.34	$18.71	$18.21	$18.69	$18.69	115,741
2016-04-14	$18.38	$18.52	$18.20	$18.44	$18.44	114,471
2016-04-13	$18.08	$18.57	$17.63	$18.35	$18.35	186,028
2016-04-12	$17.65	$18.00	$17.35	$17.86	$17.86	133,645
2016-04-11	$18.32	$18.63	$17.50	$17.69	$17.69	145,354
2016-04-08	$18.88	$18.88	$18.23	$18.24	$18.24	157,089
2016-04-07	$18.70	$19.04	$18.27	$18.69	$18.69	114,259
2016-04-06	$18.71	$18.95	$18.48	$18.81	$18.81	186,160
2016-04-05	$18.38	$18.91	$18.27	$18.64	$18.64	173,925
2016-04-04	$18.90	$19.17	$18.54	$18.59	$18.59	506,558
2016-04-01	$18.83	$19.48	$18.83	$19.00	$19.00	307,569
2016-03-31	$18.43	$19.44	$18.37	$19.00	$19.00	274,140
2016-03-30	$17.86	$18.70	$17.72	$18.46	$18.46	247,938
2016-03-29	$16.32	$17.87	$16.32	$17.77	$17.77	244,793
2016-03-28	$16.17	$16.26	$15.84	$16.15	$16.15	170,410
2016-03-24	$16.52	$16.78	$15.95	$16.15	$16.15	187,270
2016-03-23	$16.69	$16.73	$16.24	$16.38	$16.38	172,384
2016-03-22	$16.37	$16.88	$16.08	$16.81	$16.81	200,987
2016-03-21	$16.50	$16.95	$16.34	$16.37	$16.37	280,077
2016-03-18	$16.19	$16.76	$15.89	$16.65	$16.65	478,370
2016-03-17	$16.75	$16.76	$15.60	$16.12	$16.12	388,859
2016-03-16	$17.29	$17.40	$16.50	$16.79	$16.79	177,243
2016-03-15	$18.20	$18.21	$17.24	$17.46	$17.46	311,247
2016-03-14	$18.37	$18.75	$17.90	$18.37	$18.37	186,603
2016-03-11	$18.01	$18.62	$17.85	$18.47	$18.47	372,492
2016-03-10	$18.41	$18.92	$17.75	$17.88	$17.88	227,469
2016-03-09	$18.11	$18.31	$17.77	$18.23	$18.23	160,187
2016-03-08	$18.58	$18.68	$17.86	$18.03	$18.03	251,586
2016-03-07	$18.62	$19.07	$18.39	$18.75	$18.75	337,231
2016-03-04	$18.45	$19.08	$18.27	$18.78	$18.78	145,035
2016-03-03	$18.35	$18.72	$18.18	$18.54	$18.54	148,296
2016-03-02	$18.37	$18.75	$18.01	$18.29	$18.29	276,251
2016-03-01	$18.24	$18.49	$17.36	$18.39	$18.39	375,271
2016-02-29	$18.67	$19.38	$18.06	$18.08	$18.08	205,274
2016-02-26	$18.94	$19.14	$18.73	$18.75	$18.75	125,692
2016-02-25	$18.58	$18.99	$18.05	$18.71	$18.71	167,998
2016-02-24	$17.94	$18.98	$17.83	$18.45	$18.45	667,882
2016-02-23	$18.00	$18.20	$17.53	$17.58	$17.58	251,336
2016-02-22	$18.70	$18.76	$17.87	$18.00	$18.00	249,207
2016-02-19	$18.39	$18.98	$18.26	$18.71	$18.71	103,795
2016-02-18	$18.43	$18.69	$18.12	$18.47	$18.47	181,138
2016-02-17	$17.82	$18.45	$17.62	$18.34	$18.34	123,092
2016-02-16	$17.20	$17.82	$16.68	$17.60	$17.60	117,252
2016-02-12	$17.53	$17.53	$16.63	$16.94	$16.94	129,900
2016-02-11	$17.14	$17.39	$16.78	$17.23	$17.23	322,007
2016-02-10	$17.31	$18.02	$16.88	$17.52	$17.52	205,110
2016-02-09	$16.25	$17.63	$16.13	$17.20	$17.20	610,913
2016-02-08	$16.88	$17.29	$16.22	$16.54	$16.54	204,957
2016-02-05	$18.05	$18.80	$17.00	$17.08	$17.08	234,293
2016-02-04	$17.66	$18.25	$17.25	$18.08	$18.08	159,779
2016-02-03	$18.60	$18.66	$17.51	$17.66	$17.66	305,390
2016-02-02	$17.87	$18.63	$17.75	$18.42	$18.42	217,606
2016-02-01	$17.58	$18.38	$17.42	$18.14	$18.14	221,903
2016-01-29	$16.51	$17.89	$16.49	$17.83	$17.83	342,472
2016-01-28	$17.09	$17.25	$16.28	$16.40	$16.40	269,203
2016-01-27	$17.95	$17.95	$16.82	$16.91	$16.91	272,630
2016-01-26	$18.40	$18.65	$17.68	$18.05	$18.05	173,285
2016-01-25	$18.51	$18.57	$17.95	$18.24	$18.24	233,012
2016-01-22	$18.72	$19.04	$18.39	$18.65	$18.65	129,798
2016-01-21	$18.20	$18.80	$17.66	$18.31	$18.31	191,414
2016-01-20	$18.57	$18.87	$17.57	$18.27	$18.27	315,063
2016-01-19	$18.98	$19.41	$18.35	$18.88	$18.88	353,530
2016-01-15	$19.29	$19.53	$18.39	$18.90	$18.90	343,590
2016-01-14	$18.99	$20.51	$18.68	$19.94	$19.94	470,245
2016-01-13	$19.65	$19.80	$18.40	$18.78	$18.78	261,230
2016-01-12	$18.57	$20.14	$18.57	$19.49	$19.49	484,023
2016-01-11	$19.41	$19.41	$18.15	$18.15	$18.15	252,433
2016-01-08	$20.16	$20.30	$19.11	$19.20	$19.20	219,731
2016-01-07	$20.60	$20.62	$19.96	$20.06	$20.06	220,663
2016-01-06	$21.02	$21.28	$20.40	$20.97	$20.97	233,546
2016-01-05	$21.19	$21.78	$21.19	$21.42	$21.42	163,285
2016-01-04	$22.00	$22.01	$20.98	$21.19	$21.19	314,909
2015-12-31	$22.16	$23.00	$22.05	$22.50	$22.50	449,458
2015-12-30	$22.82	$22.86	$22.05	$22.25	$22.25	112,184
2015-12-29	$22.50	$22.97	$21.78	$22.80	$22.80	229,265
2015-12-28	$22.12	$22.41	$21.73	$22.39	$22.39	195,015
2015-12-24	$22.32	$22.43	$21.93	$22.23	$22.23	46,751
2015-12-23	$21.30	$22.63	$21.11	$22.37	$22.37	352,608
2015-12-22	$21.11	$21.21	$20.76	$21.20	$21.20	291,727
2015-12-21	$21.20	$21.35	$20.70	$21.14	$21.14	171,520
2015-12-18	$20.20	$21.74	$20.20	$21.15	$21.15	1,362,591
2015-12-17	$20.23	$20.76	$19.58	$19.60	$19.60	245,956
2015-12-16	$20.17	$20.30	$19.79	$20.16	$20.16	294,245
2015-12-15	$19.98	$20.29	$19.50	$19.99	$19.99	134,578
2015-12-14	$20.02	$20.73	$19.76	$19.96	$19.96	299,436
2015-12-11	$20.58	$20.94	$20.02	$20.08	$20.08	234,151
2015-12-10	$20.54	$21.34	$20.51	$20.85	$20.85	260,554
2015-12-09	$20.77	$20.82	$20.20	$20.47	$20.47	253,479
2015-12-08	$20.48	$20.98	$20.48	$20.78	$20.78	302,422
2015-12-07	$20.46	$20.71	$19.85	$20.68	$20.68	326,547
2015-12-04	$18.08	$20.75	$18.08	$20.68	$20.68	258,733
2015-12-03	$20.00	$20.39	$19.80	$20.02	$20.02	312,048
2015-12-02	$19.94	$20.36	$19.77	$20.00	$20.00	225,176
2015-12-01	$19.82	$20.12	$19.59	$20.01	$20.01	102,844
2015-11-30	$20.37	$20.37	$19.27	$19.71	$19.71	247,564
2015-11-27	$20.08	$20.47	$19.65	$20.29	$20.29	141,844
2015-11-25	$19.44	$20.10	$19.33	$19.99	$19.99	208,442
2015-11-24	$19.03	$19.54	$18.82	$19.51	$19.51	116,409
2015-11-23	$18.73	$19.29	$18.57	$19.17	$19.17	204,575
2015-11-20	$18.60	$18.86	$18.40	$18.62	$18.62	310,537
2015-11-19	$18.70	$18.70	$18.21	$18.60	$18.60	316,383
2015-11-18	$18.16	$18.73	$17.89	$18.67	$18.67	251,797
2015-11-17	$18.05	$18.21	$17.80	$18.14	$18.14	216,545
2015-11-16	$18.00	$18.09	$17.67	$18.05	$18.05	201,949
2015-11-13	$17.47	$18.21	$17.34	$17.91	$17.91	218,497
2015-11-12	$18.01	$18.24	$16.94	$17.54	$17.54	357,538
2015-11-11	$17.63	$18.31	$17.37	$18.30	$18.30	464,573
2015-11-10	$17.48	$17.60	$17.11	$17.49	$17.49	281,507
2015-11-09	$17.25	$17.58	$16.93	$17.46	$17.46	309,186
2015-11-06	$16.24	$17.10	$16.14	$17.07	$17.07	1,017,107
2015-11-05	$16.70	$17.20	$15.74	$16.54	$16.54	5,821,273
2015-11-04	$21.55	$22.19	$21.05	$21.69	$21.69	401,714
2015-11-03	$20.59	$22.07	$20.59	$21.54	$21.54	505,357
2015-11-02	$19.26	$20.84	$18.45	$20.70	$20.70	378,753
2015-10-30	$18.63	$19.17	$18.55	$19.16	$19.16	193,516
2015-10-29	$18.84	$19.07	$18.43	$18.66	$18.66	304,540
2015-10-28	$18.19	$19.12	$17.87	$18.84	$18.84	433,776
2015-10-27	$18.58	$19.05	$17.98	$18.17	$18.17	353,519
2015-10-26	$18.82	$19.18	$18.27	$18.66	$18.66	283,793
2015-10-23	$17.70	$19.02	$17.70	$18.98	$18.98	261,245
2015-10-22	$18.18	$18.18	$17.45	$17.71	$17.71	391,696
2015-10-21	$18.86	$18.86	$17.52	$18.02	$18.02	378,721
2015-10-20	$19.36	$19.64	$18.53	$18.67	$18.67	266,697
2015-10-19	$19.53	$20.40	$18.87	$19.50	$19.50	302,493
2015-10-16	$19.17	$19.58	$19.03	$19.53	$19.53	205,021
2015-10-15	$18.29	$19.17	$18.23	$19.10	$19.10	490,083
2015-10-14	$18.38	$19.28	$18.06	$18.36	$18.36	692,787
2015-10-13	$19.06	$19.66	$18.30	$18.37	$18.37	559,354
2015-10-12	$20.10	$20.48	$18.78	$19.05	$19.05	625,113
2015-10-09	$20.64	$21.01	$19.97	$20.00	$20.00	446,871
2015-10-08	$20.70	$21.20	$20.06	$20.72	$20.72	426,936
2015-10-07	$20.74	$21.06	$20.05	$21.03	$21.03	336,643
2015-10-06	$21.79	$21.81	$20.05	$20.54	$20.54	481,933
2015-10-05	$21.68	$22.30	$21.51	$21.97	$21.97	527,481
2015-10-02	$20.51	$21.52	$20.02	$21.40	$21.40	416,313
2015-10-01	$23.13	$23.13	$19.63	$20.59	$20.59	1,219,334
2015-09-30	$22.24	$23.75	$22.24	$23.40	$23.40	717,745
2015-09-29	$20.54	$23.35	$20.45	$22.29	$22.29	1,032,326
2015-09-28	$21.00	$21.00	$19.30	$20.02	$20.02	503,717
2015-09-25	$23.37	$23.37	$20.76	$21.00	$21.00	492,615
2015-09-24	$24.29	$24.29	$22.89	$23.16	$23.16	283,823
2015-09-23	$24.25	$25.02	$23.76	$24.04	$24.04	199,871
2015-09-22	$25.92	$26.14	$24.02	$24.05	$24.05	676,493
2015-09-21	$26.56	$28.00	$25.98	$26.13	$26.13	424,277
2015-09-18	$26.26	$26.65	$25.61	$26.43	$26.43	2,035,055
2015-09-17	$26.02	$26.90	$26.00	$26.79	$26.79	280,141
2015-09-16	$25.75	$26.11	$25.24	$25.97	$25.97	258,092
2015-09-15	$26.08	$26.32	$25.64	$25.85	$25.85	253,735
2015-09-14	$25.39	$26.21	$25.39	$26.17	$26.17	275,493
2015-09-11	$25.08	$25.34	$24.94	$25.27	$25.27	191,045
2015-09-10	$24.72	$25.25	$24.51	$25.14	$25.14	269,323
2015-09-09	$25.57	$25.57	$24.58	$24.78	$24.78	204,824
2015-09-08	$25.40	$25.75	$25.09	$25.44	$25.44	266,294
2015-09-04	$25.05	$25.49	$24.74	$25.02	$25.02	124,949
2015-09-03	$26.01	$26.06	$25.20	$25.28	$25.28	133,380
2015-09-02	$26.26	$26.68	$25.70	$25.85	$25.85	173,910
2015-09-01	$25.00	$26.78	$25.00	$25.96	$25.96	490,747

Intersect ENT Inc (XENT) News Headlines

Recent Intersect ENT Inc (XENT) News

Similar Companies to Intersect ENT Inc (XENT) in the Medical Devices Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Medtronic Plc	MDT	Medical Devices	Healthcare	90,000
Abbott Laboratories	ABT	Medical Devices	Healthcare	69,000
Stryker Corp	SYK	Medical Devices	Healthcare	37,000
Boston Scientific Corp	BSX	Medical Devices	Healthcare	30,000
Zimmer Biomet Holdings Inc	ZBH	Medical Devices	Healthcare	26,000
Edwards Lifesciences Corp	EW	Medical Devices	Healthcare	23,900
Integra Lifesciences Holdings Corp	IART	Medical Devices	Healthcare	19,000
Smith & Nephew plc	SNN	Medical Devices	Healthcare	16,000
Integer Holdings Corp	ITGR	Medical Devices	Healthcare	16,000
Bruker Corp	BRKR	Medical Devices	Healthcare	11,000

Intersect ENT Inc (XENT) Exchange: NASDAQ