Aegion Corp (AEGN) Stock

Data as of April 19, 2024

$29.99 ($0.00) 0.00%

Aegion Corp - Daily Information

Click for more stock information on Aegion Corp.

Daily Information	Data
Date	April 19, 2024
Open	$29.99
Previous Close	$29.99
High	$29.99
Low	$29.99
Adjusted Open	$29.99
Previous Adjusted Close	$29.99
Adjusted High	$29.99
Adjusted Low	$29.99

About Aegion Corp (AEGN)

Aegion Corporation is an infrastructure protection, rehabilitation and engineering solutions company. Since its inception in 1983, the company has developed embracive services and products to serve the regional and global market. Aegion provides services and products to protect infrastructure networks including oil and gas pipelines, water and wastewater systems, communication and electrical systems, and transportation networks. Its products and services include a comprehensive portfolio of insulation, cathodic protection and engineering solutions that improve pipeline reliability and provide better living standards. The company has a global presence in more than fifty countries with offices in sixty-one locations. Aegion currently employs over 6,000 people worldwide.

Invest in Aegion Corp (AEGN)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Aegion Corp (AEGN)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-17	$29.99	$29.99	$29.99	$29.99	$29.99	0
2021-05-14	$30.00	$30.14	$29.96	$29.99	$29.99	3,631,180
2021-05-13	$29.96	$30.00	$29.96	$30.00	$30.00	527,856
2021-05-12	$29.98	$30.02	$29.96	$29.96	$29.96	494,297
2021-05-11	$29.97	$30.10	$29.94	$29.97	$29.97	196,619
2021-05-10	$30.08	$30.08	$29.94	$29.99	$29.99	208,061
2021-05-07	$29.96	$30.02	$29.95	$30.00	$30.00	115,981
2021-05-06	$30.04	$30.08	$29.94	$30.00	$30.00	155,052
2021-05-05	$30.11	$30.15	$29.90	$30.06	$30.06	79,542
2021-05-04	$30.12	$30.12	$29.96	$30.01	$30.01	256,757
2021-05-03	$30.33	$30.36	$29.95	$29.96	$29.96	136,173
2021-04-30	$30.13	$30.28	$29.95	$30.10	$30.10	123,218
2021-04-29	$30.35	$30.41	$30.11	$30.20	$30.20	144,249
2021-04-28	$30.50	$30.73	$30.12	$30.29	$30.29	516,532
2021-04-27	$30.49	$30.69	$30.22	$30.58	$30.58	154,529
2021-04-26	$30.71	$30.95	$30.24	$30.53	$30.53	176,809
2021-04-23	$30.50	$30.68	$30.35	$30.55	$30.55	234,317
2021-04-22	$30.56	$30.68	$30.15	$30.38	$30.38	222,521
2021-04-21	$30.44	$30.72	$30.32	$30.61	$30.61	104,357
2021-04-20	$30.50	$30.58	$30.26	$30.45	$30.45	187,794
2021-04-19	$30.51	$30.61	$30.35	$30.50	$30.50	92,333
2021-04-16	$30.82	$30.85	$30.55	$30.56	$30.56	495,723
2021-04-15	$30.78	$30.78	$30.43	$30.66	$30.66	179,605
2021-04-14	$30.35	$30.90	$30.20	$30.79	$30.79	362,971
2021-04-13	$28.53	$29.03	$28.30	$28.72	$28.72	127,226
2021-04-12	$28.49	$29.02	$28.36	$28.61	$28.61	61,095
2021-04-09	$28.54	$28.70	$28.30	$28.45	$28.45	218,259
2021-04-08	$28.69	$28.77	$28.30	$28.52	$28.52	232,614
2021-04-07	$28.50	$28.66	$28.31	$28.60	$28.60	127,808
2021-04-06	$28.70	$28.78	$28.30	$28.47	$28.47	190,051
2021-04-05	$29.20	$29.20	$28.60	$28.69	$28.69	159,765
2021-04-01	$28.79	$29.23	$28.50	$29.20	$29.20	261,676
2021-03-31	$29.00	$29.20	$28.57	$28.75	$28.75	323,884
2021-03-30	$28.81	$29.32	$28.70	$28.85	$28.85	138,645
2021-03-29	$28.62	$29.01	$28.47	$28.69	$28.69	229,574
2021-03-26	$29.30	$29.30	$28.51	$28.71	$28.71	324,736
2021-03-25	$28.67	$29.29	$28.52	$29.15	$29.15	281,058
2021-03-24	$29.14	$29.50	$28.50	$28.65	$28.65	488,298
2021-03-23	$29.00	$29.24	$28.80	$29.00	$29.00	284,134
2021-03-22	$28.46	$29.80	$28.41	$29.04	$29.04	802,496
2021-03-19	$27.65	$28.00	$27.36	$27.42	$27.42	1,278,907
2021-03-18	$27.94	$28.27	$27.68	$27.69	$27.69	238,618
2021-03-17	$28.33	$28.34	$27.86	$28.00	$28.00	310,509
2021-03-16	$28.20	$28.40	$28.00	$28.29	$28.29	289,429
2021-03-15	$27.99	$28.61	$27.47	$28.52	$28.52	864,074
2021-03-12	$29.00	$29.56	$28.70	$29.13	$29.13	1,169,324
2021-03-11	$26.15	$26.15	$25.86	$25.92	$25.92	197,109
2021-03-10	$26.07	$26.16	$25.96	$26.15	$26.15	194,921
2021-03-09	$25.98	$26.16	$25.83	$26.02	$26.02	160,826
2021-03-08	$25.98	$25.98	$25.73	$25.90	$25.90	243,646
2021-03-05	$25.90	$26.06	$25.70	$26.00	$26.00	239,344
2021-03-04	$25.82	$25.99	$25.62	$25.79	$25.79	440,412
2021-03-03	$25.91	$26.07	$25.63	$25.72	$25.72	273,023
2021-03-02	$25.96	$26.23	$25.76	$25.80	$25.80	348,700
2021-03-01	$25.99	$26.36	$25.85	$25.98	$25.98	261,733
2021-02-26	$25.98	$26.04	$25.85	$25.85	$25.85	321,112
2021-02-25	$25.95	$26.04	$25.84	$25.90	$25.90	452,050
2021-02-24	$25.99	$26.11	$25.84	$25.89	$25.89	319,595
2021-02-23	$25.91	$26.08	$25.87	$25.88	$25.88	447,991
2021-02-22	$26.02	$26.20	$25.90	$25.90	$25.90	297,159
2021-02-19	$26.12	$26.23	$25.95	$26.00	$26.00	623,651
2021-02-18	$26.12	$26.33	$25.98	$26.00	$26.00	563,761
2021-02-17	$26.32	$26.40	$25.90	$26.00	$26.00	1,188,491
2021-02-16	$26.03	$26.95	$25.92	$26.57	$26.57	3,900,798
2021-02-12	$21.33	$21.61	$21.23	$21.45	$21.45	50,231
2021-02-11	$21.10	$21.59	$20.63	$21.39	$21.39	102,285
2021-02-10	$21.05	$21.21	$20.53	$21.15	$21.15	75,335
2021-02-09	$20.66	$21.09	$20.18	$20.84	$20.84	62,542
2021-02-08	$20.57	$20.91	$20.51	$20.74	$20.74	63,401
2021-02-05	$20.55	$20.55	$19.83	$20.19	$20.19	61,692
2021-02-04	$19.37	$20.20	$19.34	$20.16	$20.16	51,704
2021-02-03	$19.17	$19.64	$18.83	$19.34	$19.34	71,434
2021-02-02	$19.31	$19.43	$19.04	$19.25	$19.25	53,984
2021-02-01	$18.51	$19.15	$18.34	$18.98	$18.98	86,633
2021-01-29	$18.78	$19.14	$18.37	$18.37	$18.37	109,806
2021-01-28	$19.25	$19.61	$18.54	$18.78	$18.78	90,335
2021-01-27	$19.31	$19.97	$18.71	$18.93	$18.93	104,020
2021-01-26	$20.69	$20.90	$19.92	$19.95	$19.95	76,951
2021-01-25	$20.96	$20.99	$19.68	$20.33	$20.33	82,796
2021-01-22	$20.08	$20.67	$20.02	$20.63	$20.63	76,527
2021-01-21	$21.04	$21.04	$20.29	$20.36	$20.36	73,957
2021-01-20	$21.10	$21.50	$20.52	$20.84	$20.84	70,900
2021-01-19	$21.33	$21.56	$20.88	$20.94	$20.94	76,502
2021-01-15	$20.95	$21.79	$20.90	$20.93	$20.93	87,266
2021-01-14	$21.32	$21.69	$21.28	$21.44	$21.44	94,645
2021-01-13	$21.34	$21.48	$21.02	$21.06	$21.06	65,644
2021-01-12	$20.73	$21.48	$20.68	$21.32	$21.32	91,289
2021-01-11	$20.02	$20.56	$19.99	$20.52	$20.52	59,416
2021-01-08	$21.43	$21.43	$20.16	$20.47	$20.47	74,286
2021-01-07	$21.49	$21.88	$20.77	$21.21	$21.21	106,299
2021-01-06	$19.91	$21.74	$19.64	$21.34	$21.34	200,449
2021-01-05	$18.77	$19.63	$18.76	$19.37	$19.37	125,263
2021-01-04	$19.11	$19.37	$18.67	$18.77	$18.77	95,292
2020-12-31	$18.91	$19.20	$18.91	$18.99	$18.99	59,420
2020-12-30	$18.95	$19.38	$18.85	$18.97	$18.97	52,744
2020-12-29	$19.32	$19.97	$18.54	$18.80	$18.80	81,785
2020-12-28	$19.46	$20.17	$19.19	$19.20	$19.20	104,704
2020-12-24	$19.04	$19.27	$18.87	$19.25	$19.25	37,689
2020-12-23	$18.76	$19.10	$18.73	$18.92	$18.92	59,539
2020-12-22	$18.55	$18.70	$18.43	$18.53	$18.53	132,228
2020-12-21	$18.28	$18.69	$18.25	$18.44	$18.44	86,543
2020-12-18	$19.21	$19.73	$18.64	$18.69	$18.69	429,828
2020-12-17	$19.23	$19.92	$18.96	$19.10	$19.10	95,183
2020-12-16	$19.55	$19.56	$18.94	$19.09	$19.09	106,268
2020-12-15	$18.66	$19.53	$18.50	$19.41	$19.41	144,931
2020-12-14	$18.90	$18.90	$18.04	$18.35	$18.35	120,040
2020-12-11	$18.90	$19.15	$18.43	$18.58	$18.58	128,044
2020-12-10	$19.19	$19.40	$18.48	$19.18	$19.18	102,490
2020-12-09	$19.66	$19.97	$19.20	$19.37	$19.37	95,264
2020-12-08	$18.92	$19.51	$18.90	$19.44	$19.44	113,731
2020-12-07	$19.94	$19.94	$18.82	$19.21	$19.21	179,115
2020-12-04	$17.58	$18.35	$17.54	$18.28	$18.28	79,402
2020-12-03	$17.50	$17.50	$17.12	$17.35	$17.35	55,509
2020-12-02	$17.32	$17.58	$17.05	$17.37	$17.37	83,666
2020-12-01	$17.54	$17.69	$17.16	$17.38	$17.38	91,539
2020-11-30	$17.60	$17.82	$17.08	$17.15	$17.15	97,138
2020-11-27	$18.02	$18.25	$17.47	$17.73	$17.73	61,362
2020-11-25	$18.16	$18.25	$17.87	$18.08	$18.08	91,339
2020-11-24	$17.86	$18.57	$17.76	$18.40	$18.40	150,640
2020-11-23	$17.06	$17.80	$17.06	$17.64	$17.64	79,862
2020-11-20	$17.07	$17.15	$16.72	$16.85	$16.85	87,451
2020-11-19	$17.09	$17.40	$16.72	$17.38	$17.38	89,043
2020-11-18	$17.29	$17.61	$16.94	$17.37	$17.37	117,136
2020-11-17	$16.95	$17.26	$16.60	$17.14	$17.14	148,336
2020-11-16	$16.70	$17.26	$16.66	$17.22	$17.22	128,223
2020-11-13	$15.88	$16.43	$15.70	$16.38	$16.38	83,291
2020-11-12	$16.08	$16.25	$15.53	$15.66	$15.66	180,738
2020-11-11	$16.49	$16.51	$15.83	$16.24	$16.24	95,432
2020-11-10	$15.52	$16.90	$15.52	$16.48	$16.48	211,479
2020-11-09	$15.22	$15.79	$14.88	$15.30	$15.30	238,850
2020-11-06	$14.47	$14.47	$13.98	$14.04	$14.04	85,439
2020-11-05	$14.16	$14.69	$14.16	$14.39	$14.39	131,486
2020-11-04	$14.36	$14.56	$14.02	$14.17	$14.17	141,168
2020-11-03	$14.60	$15.17	$14.35	$14.70	$14.70	197,878
2020-11-02	$14.21	$14.43	$13.91	$14.35	$14.35	192,777
2020-10-30	$13.88	$14.43	$13.88	$14.11	$14.11	210,484
2020-10-29	$14.30	$14.48	$13.72	$13.91	$13.91	202,490
2020-10-28	$14.55	$14.80	$14.27	$14.47	$14.47	104,853
2020-10-27	$15.36	$15.39	$14.86	$14.95	$14.95	75,338
2020-10-26	$15.47	$15.48	$14.86	$15.44	$15.44	103,805
2020-10-23	$15.65	$15.83	$15.47	$15.74	$15.74	66,236
2020-10-22	$15.47	$15.77	$15.33	$15.45	$15.45	71,636
2020-10-21	$15.75	$15.86	$15.44	$15.47	$15.47	62,975
2020-10-20	$15.94	$16.00	$15.70	$15.80	$15.80	160,744
2020-10-19	$16.05	$16.33	$15.68	$15.82	$15.82	208,965
2020-10-16	$15.84	$16.20	$15.55	$16.05	$16.05	220,970
2020-10-15	$15.21	$15.97	$15.21	$15.94	$15.94	175,656
2020-10-14	$15.40	$15.61	$15.31	$15.33	$15.33	69,187
2020-10-13	$15.20	$15.69	$15.20	$15.40	$15.40	176,483
2020-10-12	$15.50	$15.66	$14.68	$15.50	$15.50	125,449
2020-10-09	$15.33	$15.61	$15.10	$15.49	$15.49	105,345
2020-10-08	$15.00	$15.17	$14.49	$15.15	$15.15	97,965
2020-10-07	$14.75	$15.07	$14.74	$14.92	$14.92	123,888
2020-10-06	$15.04	$15.66	$14.58	$14.61	$14.61	130,984
2020-10-05	$14.67	$15.47	$14.50	$14.83	$14.83	100,628
2020-10-02	$14.30	$14.68	$13.91	$14.55	$14.55	77,733
2020-10-01	$14.04	$14.31	$13.90	$14.25	$14.25	131,830
2020-09-30	$14.40	$14.64	$13.99	$14.13	$14.13	171,156
2020-09-29	$14.12	$14.43	$14.04	$14.28	$14.28	125,857
2020-09-28	$14.11	$14.50	$14.11	$14.26	$14.26	114,472
2020-09-25	$13.74	$14.04	$13.71	$13.93	$13.93	67,393
2020-09-24	$13.77	$14.18	$13.67	$13.88	$13.88	120,902
2020-09-23	$14.04	$14.34	$13.66	$13.71	$13.71	101,541
2020-09-22	$14.21	$14.40	$13.80	$14.13	$14.13	96,000
2020-09-21	$14.89	$15.01	$14.01	$14.18	$14.18	159,074
2020-09-18	$15.33	$15.33	$14.82	$15.22	$15.22	581,699
2020-09-17	$14.57	$15.25	$14.57	$15.03	$15.03	81,985
2020-09-16	$14.40	$14.95	$14.39	$14.80	$14.80	114,359
2020-09-15	$14.50	$14.56	$14.18	$14.36	$14.36	60,026
2020-09-14	$14.51	$14.72	$14.35	$14.44	$14.44	67,596
2020-09-11	$14.67	$14.74	$14.30	$14.40	$14.40	80,504
2020-09-10	$15.04	$15.06	$14.49	$14.63	$14.63	129,611
2020-09-09	$15.26	$16.04	$14.78	$15.05	$15.05	96,580
2020-09-08	$15.85	$15.86	$15.11	$15.19	$15.19	95,687
2020-09-04	$16.07	$16.55	$15.87	$16.00	$16.00	92,725
2020-09-03	$16.42	$16.63	$15.63	$15.69	$15.69	97,291
2020-09-02	$16.45	$16.54	$16.09	$16.22	$16.22	128,711
2020-09-01	$16.11	$16.44	$15.92	$16.43	$16.43	63,659
2020-08-31	$16.23	$16.80	$16.03	$16.19	$16.19	138,639
2020-08-28	$16.25	$16.39	$15.98	$16.36	$16.36	70,945
2020-08-27	$16.15	$16.38	$15.96	$16.16	$16.16	62,925
2020-08-26	$16.10	$16.35	$15.81	$16.17	$16.17	90,447
2020-08-25	$16.47	$16.57	$16.13	$16.16	$16.16	50,383
2020-08-24	$16.31	$16.53	$16.07	$16.30	$16.30	89,028
2020-08-21	$16.36	$16.51	$15.93	$16.14	$16.14	70,580
2020-08-20	$16.51	$16.92	$16.32	$16.38	$16.38	34,676
2020-08-19	$16.98	$17.18	$16.68	$16.74	$16.74	80,165
2020-08-18	$17.03	$17.05	$16.70	$16.93	$16.93	89,685
2020-08-17	$17.08	$17.52	$16.82	$17.16	$17.16	103,692
2020-08-14	$16.63	$17.13	$16.51	$17.05	$17.05	135,610
2020-08-13	$17.06	$17.12	$16.66	$16.70	$16.70	85,517
2020-08-12	$17.78	$17.78	$16.89	$17.16	$17.16	62,232
2020-08-11	$17.79	$17.95	$17.43	$17.53	$17.53	92,233
2020-08-10	$17.36	$17.73	$17.24	$17.47	$17.47	140,002
2020-08-07	$16.73	$17.36	$16.73	$17.34	$17.34	73,553
2020-08-06	$16.81	$17.11	$16.71	$16.81	$16.81	44,317
2020-08-05	$16.94	$17.00	$16.58	$16.90	$16.90	84,128
2020-08-04	$16.61	$16.92	$16.39	$16.71	$16.71	141,711
2020-08-03	$15.45	$16.58	$15.45	$16.56	$16.56	118,852
2020-07-31	$15.51	$15.73	$14.88	$15.42	$15.42	124,526
2020-07-30	$16.39	$16.71	$15.48	$15.72	$15.72	82,312
2020-07-29	$16.70	$17.25	$16.69	$17.25	$17.25	91,643
2020-07-28	$15.99	$16.82	$15.99	$16.63	$16.63	107,320
2020-07-27	$15.98	$16.10	$15.69	$15.98	$15.98	69,786
2020-07-24	$16.35	$16.49	$15.78	$16.04	$16.04	110,272
2020-07-23	$16.06	$16.50	$16.06	$16.37	$16.37	84,678
2020-07-22	$16.16	$16.48	$16.02	$16.06	$16.06	65,792
2020-07-21	$15.75	$16.41	$15.74	$16.35	$16.35	71,293
2020-07-20	$15.91	$15.95	$15.25	$15.60	$15.60	67,211
2020-07-17	$15.91	$16.27	$15.83	$16.04	$16.04	112,000
2020-07-16	$16.18	$16.38	$15.81	$16.02	$16.02	134,600
2020-07-15	$15.99	$16.47	$15.99	$16.25	$16.25	115,900
2020-07-14	$15.19	$15.58	$14.99	$15.56	$15.56	83,200
2020-07-13	$15.36	$15.49	$14.83	$15.11	$15.11	86,200
2020-07-10	$14.56	$15.20	$14.31	$15.16	$15.16	64,300
2020-07-09	$14.71	$14.97	$14.31	$14.53	$14.53	115,900
2020-07-08	$15.11	$15.27	$14.56	$14.83	$14.83	83,300
2020-07-07	$15.51	$15.59	$15.07	$15.17	$15.17	211,400
2020-07-06	$16.45	$16.47	$15.73	$15.78	$15.78	86,900
2020-07-02	$16.14	$16.42	$15.84	$16.09	$16.09	113,600
2020-07-01	$15.83	$15.88	$15.32	$15.76	$15.76	133,900
2020-06-30	$15.23	$15.94	$15.23	$15.87	$15.87	131,800
2020-06-29	$14.65	$15.33	$14.49	$15.30	$15.30	149,400
2020-06-26	$14.53	$14.53	$13.84	$14.39	$14.39	248,640
2020-06-25	$14.49	$14.80	$14.08	$14.68	$14.68	117,563
2020-06-24	$14.84	$15.05	$14.58	$14.62	$14.62	164,014
2020-06-23	$15.10	$15.17	$14.66	$15.06	$15.06	118,675
2020-06-22	$14.74	$14.96	$14.33	$14.85	$14.85	110,670
2020-06-19	$14.76	$15.58	$14.50	$14.93	$14.93	302,532
2020-06-18	$14.51	$14.84	$14.32	$14.55	$14.55	98,350
2020-06-17	$15.83	$16.02	$14.65	$14.69	$14.69	103,967
2020-06-16	$15.80	$16.42	$15.67	$15.78	$15.78	116,833
2020-06-15	$14.19	$15.42	$14.01	$15.03	$15.03	130,385
2020-06-12	$15.07	$15.23	$14.25	$14.70	$14.70	136,646
2020-06-11	$15.30	$15.90	$14.47	$14.52	$14.52	222,680
2020-06-10	$17.11	$17.13	$15.94	$16.12	$16.12	122,039
2020-06-09	$16.98	$17.64	$16.63	$17.22	$17.22	136,121
2020-06-08	$18.36	$18.49	$17.28	$17.35	$17.35	129,917
2020-06-05	$17.30	$18.01	$17.09	$17.71	$17.71	138,696
2020-06-04	$16.31	$16.94	$16.01	$16.78	$16.78	130,940
2020-06-03	$15.81	$16.64	$15.81	$16.50	$16.50	112,322
2020-06-02	$15.27	$15.86	$15.01	$15.78	$15.78	76,452
2020-06-01	$15.12	$15.43	$14.52	$15.11	$15.11	146,864
2020-05-29	$14.72	$15.07	$14.31	$15.01	$15.01	153,080
2020-05-28	$15.95	$15.99	$14.82	$14.92	$14.92	121,795
2020-05-27	$15.47	$15.96	$15.13	$15.80	$15.80	127,519
2020-05-26	$14.40	$15.23	$14.40	$15.17	$15.17	138,826
2020-05-22	$14.15	$14.26	$13.79	$14.23	$14.23	76,771
2020-05-21	$14.15	$14.30	$13.68	$14.06	$14.06	92,537
2020-05-20	$13.35	$14.23	$13.35	$14.18	$14.18	144,298
2020-05-19	$13.53	$13.66	$13.06	$13.08	$13.08	115,683
2020-05-18	$12.79	$13.61	$12.79	$13.58	$13.58	172,468
2020-05-15	$12.12	$12.50	$11.97	$12.32	$12.32	74,343
2020-05-14	$12.02	$12.15	$11.40	$12.11	$12.11	135,026
2020-05-13	$12.64	$12.75	$12.01	$12.35	$12.35	113,485
2020-05-12	$13.32	$13.63	$12.66	$12.74	$12.74	122,498
2020-05-11	$13.97	$13.97	$13.19	$13.34	$13.34	101,212
2020-05-08	$14.38	$14.49	$14.06	$14.19	$14.19	71,380
2020-05-07	$13.75	$14.06	$13.64	$13.98	$13.98	87,076
2020-05-06	$14.41	$14.47	$13.58	$13.69	$13.69	80,068
2020-05-05	$15.10	$15.23	$14.29	$14.40	$14.40	84,502
2020-05-04	$14.78	$15.48	$14.56	$14.76	$14.76	110,479
2020-05-01	$15.47	$15.47	$14.30	$14.72	$14.72	118,552
2020-04-30	$16.59	$17.16	$15.55	$16.05	$16.05	175,186
2020-04-29	$15.95	$16.73	$15.63	$16.33	$16.33	218,802
2020-04-28	$15.49	$15.94	$15.07	$15.78	$15.78	106,700
2020-04-27	$14.28	$15.31	$14.21	$15.13	$15.13	89,859
2020-04-24	$14.30	$14.35	$13.95	$14.15	$14.15	51,610
2020-04-23	$13.97	$14.72	$13.97	$14.27	$14.27	93,291
2020-04-22	$14.01	$14.16	$13.80	$13.98	$13.98	102,701
2020-04-21	$13.65	$14.15	$13.53	$13.77	$13.77	70,362
2020-04-20	$14.62	$14.62	$13.39	$14.00	$14.00	212,825
2020-04-17	$14.56	$15.25	$14.52	$15.06	$15.06	180,396
2020-04-16	$14.47	$15.12	$13.57	$14.03	$14.03	133,450
2020-04-15	$14.93	$15.46	$14.35	$14.45	$14.45	110,375
2020-04-14	$15.86	$16.26	$15.41	$15.52	$15.52	113,674
2020-04-13	$15.84	$15.84	$15.20	$15.60	$15.60	104,440
2020-04-09	$15.74	$16.18	$15.20	$16.09	$16.09	186,315
2020-04-08	$14.71	$15.52	$14.53	$15.34	$15.34	227,067
2020-04-07	$15.56	$15.99	$14.45	$14.50	$14.50	255,195
2020-04-06	$15.52	$15.86	$14.71	$15.22	$15.22	173,398
2020-04-03	$16.45	$16.79	$14.81	$14.92	$14.92	151,587
2020-04-02	$16.06	$17.09	$15.90	$16.76	$16.76	154,522
2020-04-01	$17.50	$17.50	$16.11	$16.38	$16.38	185,900
2020-03-31	$16.24	$18.00	$15.91	$17.93	$17.93	273,836
2020-03-30	$14.87	$16.36	$14.72	$16.27	$16.27	201,640
2020-03-27	$14.36	$15.27	$14.36	$14.90	$14.90	347,467
2020-03-26	$14.70	$16.03	$14.70	$15.79	$15.79	172,923
2020-03-25	$14.80	$15.12	$14.23	$14.70	$14.70	153,876
2020-03-24	$16.19	$16.31	$14.71	$14.88	$14.88	200,680
2020-03-23	$14.25	$15.46	$14.07	$15.39	$15.39	137,079
2020-03-20	$15.41	$15.96	$13.84	$13.96	$13.96	290,575
2020-03-19	$14.92	$16.49	$13.95	$15.43	$15.43	184,810
2020-03-18	$14.62	$15.84	$13.98	$15.00	$15.00	156,874
2020-03-17	$13.73	$15.64	$13.26	$15.64	$15.64	175,747
2020-03-16	$14.30	$14.82	$13.50	$13.52	$13.52	161,032
2020-03-13	$15.48	$15.83	$14.87	$15.58	$15.58	228,075
2020-03-12	$14.87	$15.90	$14.41	$14.58	$14.58	210,685
2020-03-11	$15.86	$16.24	$15.61	$16.07	$16.07	162,326
2020-03-10	$17.02	$17.08	$15.70	$16.36	$16.36	151,091
2020-03-09	$16.77	$17.49	$16.42	$16.43	$16.43	192,176
2020-03-06	$16.79	$18.12	$16.79	$18.03	$18.03	124,340
2020-03-05	$17.86	$18.35	$17.39	$17.61	$17.61	335,477
2020-03-04	$18.29	$18.61	$17.93	$18.52	$18.52	96,355
2020-03-03	$18.40	$19.37	$17.83	$18.13	$18.13	174,362
2020-03-02	$18.08	$18.61	$17.72	$18.53	$18.53	229,852
2020-02-28	$18.72	$19.56	$17.92	$18.01	$18.01	179,290
2020-02-27	$19.81	$20.55	$19.01	$19.12	$19.12	96,221
2020-02-26	$21.28	$21.45	$20.41	$20.48	$20.48	48,502
2020-02-25	$22.18	$22.18	$21.15	$21.28	$21.28	76,035
2020-02-24	$22.29	$22.36	$22.11	$22.19	$22.19	51,539
2020-02-21	$22.83	$23.05	$22.60	$22.97	$22.97	59,957
2020-02-20	$22.87	$23.01	$22.48	$22.90	$22.90	38,383
2020-02-19	$23.00	$23.06	$22.70	$22.91	$22.91	53,533
2020-02-18	$22.79	$23.01	$22.68	$22.99	$22.99	31,205
2020-02-14	$23.06	$23.35	$22.75	$22.96	$22.96	56,917
2020-02-13	$22.65	$23.21	$22.65	$23.18	$23.18	52,781
2020-02-12	$22.38	$22.90	$22.26	$22.88	$22.88	59,266
2020-02-11	$21.68	$22.28	$21.68	$22.23	$22.23	50,439
2020-02-10	$20.93	$21.48	$20.92	$21.48	$21.48	73,793
2020-02-07	$21.12	$21.13	$20.80	$20.97	$20.97	39,610
2020-02-06	$21.81	$21.81	$21.21	$21.22	$21.22	55,768
2020-02-05	$21.56	$21.65	$21.26	$21.63	$21.63	71,887
2020-02-04	$21.44	$21.75	$21.20	$21.24	$21.24	52,187
2020-02-03	$20.96	$21.29	$20.86	$21.22	$21.22	143,628
2020-01-31	$21.50	$21.60	$20.67	$20.90	$20.90	110,832
2020-01-30	$21.53	$21.73	$21.36	$21.62	$21.62	46,677
2020-01-29	$21.97	$22.14	$21.60	$21.71	$21.71	57,036
2020-01-28	$22.49	$22.56	$21.91	$21.99	$21.99	43,852
2020-01-27	$22.02	$22.60	$21.88	$22.41	$22.41	64,416
2020-01-24	$22.75	$22.78	$22.22	$22.41	$22.41	92,119
2020-01-23	$22.06	$22.78	$22.00	$22.73	$22.73	157,093
2020-01-22	$21.98	$22.23	$21.77	$22.22	$22.22	106,772
2020-01-21	$22.29	$22.29	$21.96	$21.98	$21.98	354,673
2020-01-17	$22.50	$22.55	$21.65	$22.36	$22.36	83,717
2020-01-16	$22.31	$22.59	$22.28	$22.39	$22.39	60,403
2020-01-15	$22.00	$22.24	$21.80	$22.08	$22.08	72,085
2020-01-14	$21.76	$22.18	$21.62	$22.06	$22.06	186,602
2020-01-13	$21.65	$21.91	$21.51	$21.80	$21.80	78,063
2020-01-10	$21.93	$22.01	$21.56	$21.71	$21.71	71,814
2020-01-09	$21.69	$22.08	$21.69	$21.99	$21.99	92,585
2020-01-08	$21.78	$22.21	$21.65	$21.69	$21.69	65,600
2020-01-07	$22.27	$22.29	$21.78	$21.79	$21.79	49,191
2020-01-06	$22.09	$22.55	$21.81	$22.37	$22.37	76,828
2020-01-03	$21.79	$22.34	$21.79	$22.34	$22.34	104,110
2020-01-02	$22.57	$22.57	$21.76	$22.11	$22.11	55,720
2019-12-31	$22.24	$22.48	$22.20	$22.37	$22.37	95,457
2019-12-30	$22.41	$22.58	$22.03	$22.29	$22.29	62,523
2019-12-27	$22.69	$22.69	$22.14	$22.36	$22.36	65,900
2019-12-26	$22.53	$22.65	$22.45	$22.57	$22.57	42,356
2019-12-24	$22.58	$22.79	$22.34	$22.51	$22.51	31,142
2019-12-23	$22.98	$23.03	$22.30	$22.47	$22.47	84,033
2019-12-20	$23.46	$23.50	$22.85	$23.00	$23.00	472,170
2019-12-19	$23.38	$23.42	$23.08	$23.36	$23.36	69,159
2019-12-18	$23.62	$23.65	$23.17	$23.43	$23.43	68,342
2019-12-17	$22.80	$23.62	$22.79	$23.61	$23.61	130,578
2019-12-16	$22.47	$23.22	$22.25	$22.77	$22.77	126,970
2019-12-13	$21.84	$22.16	$21.66	$21.94	$21.94	109,193
2019-12-12	$21.73	$22.43	$21.73	$21.91	$21.91	93,274
2019-12-11	$21.59	$21.86	$21.52	$21.77	$21.77	59,873
2019-12-10	$21.39	$21.62	$21.28	$21.57	$21.57	42,875
2019-12-09	$21.45	$21.63	$21.37	$21.47	$21.47	69,549
2019-12-06	$21.41	$21.85	$21.41	$21.55	$21.55	91,922
2019-12-05	$21.24	$21.44	$21.16	$21.22	$21.22	55,451
2019-12-04	$21.27	$21.63	$21.13	$21.15	$21.15	110,365
2019-12-03	$21.06	$21.23	$20.80	$21.12	$21.12	151,398
2019-12-02	$21.62	$22.02	$21.19	$21.25	$21.25	61,429
2019-11-29	$21.77	$21.84	$21.53	$21.66	$21.66	52,122
2019-11-27	$21.79	$21.96	$21.61	$21.87	$21.87	53,770
2019-11-26	$21.47	$22.00	$21.43	$21.75	$21.75	219,204
2019-11-25	$20.98	$21.76	$20.85	$21.47	$21.47	134,114
2019-11-22	$20.69	$21.08	$20.52	$20.83	$20.83	104,776
2019-11-21	$21.22	$21.23	$20.52	$20.59	$20.59	84,045
2019-11-20	$21.07	$21.50	$21.00	$21.18	$21.18	187,887
2019-11-19	$21.20	$21.45	$21.13	$21.22	$21.22	77,039
2019-11-18	$21.51	$21.51	$21.00	$21.17	$21.17	77,376
2019-11-15	$21.90	$21.90	$21.48	$21.62	$21.62	62,183
2019-11-14	$21.63	$21.82	$21.59	$21.75	$21.75	56,823
2019-11-13	$21.67	$21.79	$21.45	$21.62	$21.62	59,712
2019-11-12	$21.83	$22.04	$21.77	$21.89	$21.89	51,093
2019-11-11	$21.47	$21.92	$21.47	$21.87	$21.87	58,141
2019-11-08	$21.88	$21.92	$21.45	$21.74	$21.74	88,765
2019-11-07	$22.18	$22.47	$21.78	$21.98	$21.98	57,998
2019-11-06	$22.21	$22.31	$21.93	$22.01	$22.01	78,835
2019-11-05	$22.71	$22.87	$22.29	$22.39	$22.39	105,097
2019-11-04	$22.11	$22.67	$21.97	$22.63	$22.63	126,464
2019-11-01	$21.86	$22.32	$21.22	$21.81	$21.81	141,067
2019-10-31	$21.00	$21.97	$20.96	$21.67	$21.67	109,004
2019-10-30	$21.92	$21.92	$21.16	$21.78	$21.78	89,375
2019-10-29	$21.59	$21.96	$21.59	$21.91	$21.91	63,954
2019-10-28	$21.66	$21.86	$21.41	$21.68	$21.68	76,920
2019-10-25	$21.50	$21.66	$21.38	$21.64	$21.64	52,318
2019-10-24	$21.85	$21.85	$21.44	$21.61	$21.61	66,597
2019-10-23	$21.86	$21.98	$21.52	$21.86	$21.86	85,126
2019-10-22	$21.71	$22.11	$21.38	$21.96	$21.96	108,660
2019-10-21	$21.60	$22.05	$21.54	$21.73	$21.73	69,663
2019-10-18	$21.64	$21.69	$21.10	$21.42	$21.42	125,472
2019-10-17	$21.50	$21.85	$21.50	$21.77	$21.77	87,561
2019-10-16	$21.19	$21.54	$21.19	$21.40	$21.40	64,357
2019-10-15	$20.99	$21.41	$20.99	$21.23	$21.23	41,932
2019-10-14	$20.87	$21.16	$20.72	$20.96	$20.96	92,290
2019-10-11	$20.86	$21.43	$20.86	$20.99	$20.99	81,538
2019-10-10	$20.47	$20.88	$20.38	$20.59	$20.59	91,889
2019-10-09	$20.44	$20.57	$20.18	$20.34	$20.34	62,177
2019-10-08	$20.06	$20.33	$19.91	$20.24	$20.24	112,467
2019-10-07	$20.02	$20.28	$19.92	$20.15	$20.15	156,707
2019-10-04	$19.90	$20.16	$19.82	$20.14	$20.14	131,279
2019-10-03	$20.25	$20.25	$19.78	$19.91	$19.91	113,226
2019-10-02	$20.57	$20.57	$20.16	$20.28	$20.28	115,231
2019-10-01	$21.41	$21.94	$20.54	$20.57	$20.57	125,094
2019-09-30	$21.34	$21.52	$21.11	$21.38	$21.38	135,037
2019-09-27	$21.03	$21.48	$21.03	$21.33	$21.33	100,560
2019-09-26	$21.17	$21.22	$20.77	$21.11	$21.11	70,731
2019-09-25	$20.65	$21.22	$20.65	$21.13	$21.13	109,257
2019-09-24	$20.81	$20.91	$20.31	$20.65	$20.65	129,665
2019-09-23	$20.59	$20.91	$20.55	$20.80	$20.80	130,464
2019-09-20	$21.07	$21.22	$20.50	$20.75	$20.75	507,468
2019-09-19	$20.80	$21.40	$20.76	$21.08	$21.08	125,683
2019-09-18	$21.19	$21.27	$20.64	$20.74	$20.74	142,101
2019-09-17	$21.23	$21.34	$20.78	$21.23	$21.23	96,401
2019-09-16	$21.16	$21.39	$20.87	$21.35	$21.35	158,798
2019-09-13	$21.41	$21.57	$21.13	$21.18	$21.18	172,245
2019-09-12	$21.66	$21.85	$21.22	$21.25	$21.25	288,214
2019-09-11	$20.69	$21.66	$20.52	$21.62	$21.62	239,188
2019-09-10	$20.01	$20.91	$19.97	$20.60	$20.60	155,336
2019-09-09	$19.42	$20.00	$19.12	$19.97	$19.97	172,820
2019-09-06	$19.83	$19.83	$19.38	$19.39	$19.39	140,408
2019-09-05	$19.61	$20.17	$19.60	$19.75	$19.75	107,332
2019-09-04	$19.49	$19.68	$19.34	$19.40	$19.40	101,514
2019-09-03	$19.60	$19.67	$19.15	$19.34	$19.34	119,358
2019-08-30	$19.66	$19.98	$19.60	$19.74	$19.74	73,157
2019-08-29	$19.57	$19.88	$19.57	$19.65	$19.65	83,940
2019-08-28	$19.04	$19.56	$19.04	$19.36	$19.36	55,321
2019-08-27	$19.51	$19.51	$19.10	$19.11	$19.11	116,263
2019-08-26	$19.31	$19.47	$19.16	$19.45	$19.45	62,722
2019-08-23	$19.61	$19.65	$19.15	$19.23	$19.23	107,477
2019-08-22	$19.90	$20.53	$19.68	$19.68	$19.68	112,907
2019-08-21	$19.36	$19.85	$19.19	$19.83	$19.83	358,201
2019-08-20	$19.09	$19.30	$18.99	$19.21	$19.21	68,520
2019-08-19	$19.28	$19.47	$19.14	$19.20	$19.20	56,458
2019-08-16	$18.71	$19.20	$18.71	$19.01	$19.01	91,626
2019-08-15	$18.92	$18.93	$18.35	$18.55	$18.55	72,732
2019-08-14	$18.98	$19.11	$18.60	$18.83	$18.83	61,569
2019-08-13	$18.87	$19.38	$18.87	$19.37	$19.37	58,943
2019-08-12	$19.38	$19.42	$18.86	$19.05	$19.05	75,818
2019-08-09	$19.49	$19.80	$19.10	$19.44	$19.44	112,990
2019-08-08	$19.19	$19.84	$19.06	$19.56	$19.56	150,788
2019-08-07	$18.81	$19.13	$18.50	$19.01	$19.01	110,314
2019-08-06	$18.95	$19.26	$18.65	$19.23	$19.23	116,605
2019-08-05	$18.12	$19.00	$17.92	$18.95	$18.95	168,233
2019-08-02	$18.97	$19.27	$17.79	$18.45	$18.45	130,509
2019-08-01	$19.50	$19.51	$18.80	$18.84	$18.84	166,159
2019-07-31	$19.03	$19.48	$18.80	$18.85	$18.85	190,175
2019-07-30	$18.58	$19.09	$18.26	$19.06	$19.06	113,718
2019-07-29	$18.64	$18.80	$18.49	$18.77	$18.77	56,144
2019-07-26	$18.51	$18.75	$18.51	$18.70	$18.70	102,980
2019-07-25	$18.98	$18.98	$18.47	$18.50	$18.50	68,928
2019-07-24	$18.31	$19.03	$18.31	$18.94	$18.94	107,312
2019-07-23	$18.24	$18.63	$18.05	$18.43	$18.43	114,664
2019-07-22	$17.90	$18.27	$17.90	$18.21	$18.21	115,321
2019-07-19	$17.71	$18.04	$17.71	$17.93	$17.93	95,896
2019-07-18	$17.90	$18.19	$17.62	$17.76	$17.76	75,793
2019-07-17	$18.09	$18.28	$17.77	$17.96	$17.96	152,032
2019-07-16	$17.90	$18.40	$17.89	$18.10	$18.10	95,928
2019-07-15	$17.97	$18.02	$17.46	$18.00	$18.00	132,894
2019-07-12	$17.71	$18.09	$17.58	$17.92	$17.92	141,873
2019-07-11	$18.07	$18.13	$17.61	$17.68	$17.68	112,998
2019-07-10	$18.35	$18.50	$18.05	$18.07	$18.07	61,796
2019-07-09	$18.04	$18.25	$18.04	$18.21	$18.21	97,353
2019-07-08	$18.19	$18.33	$18.08	$18.13	$18.13	48,699
2019-07-05	$17.89	$18.23	$17.83	$18.22	$18.22	43,518
2019-07-03	$18.07	$18.13	$17.95	$18.01	$18.01	31,714
2019-07-02	$18.26	$18.28	$17.90	$18.00	$18.00	81,610
2019-07-01	$18.52	$18.68	$18.14	$18.20	$18.20	148,946
2019-06-28	$17.78	$18.49	$17.78	$18.40	$18.40	324,631
2019-06-27	$17.32	$17.77	$17.30	$17.77	$17.77	115,699
2019-06-26	$17.04	$17.41	$17.04	$17.28	$17.28	80,860
2019-06-25	$16.67	$17.13	$16.53	$17.00	$17.00	163,810
2019-06-24	$16.75	$16.96	$16.63	$16.70	$16.70	103,450
2019-06-21	$16.83	$17.02	$16.53	$16.69	$16.69	287,633
2019-06-20	$16.73	$17.06	$16.66	$16.94	$16.94	80,566
2019-06-19	$16.63	$16.68	$16.38	$16.61	$16.61	118,793
2019-06-18	$16.40	$16.84	$15.85	$16.64	$16.64	149,799
2019-06-17	$16.27	$16.58	$16.20	$16.28	$16.28	81,994
2019-06-14	$16.32	$16.58	$16.16	$16.30	$16.30	197,220
2019-06-13	$15.18	$16.51	$15.18	$16.32	$16.32	218,841
2019-06-12	$14.92	$15.24	$14.79	$15.20	$15.20	241,575
2019-06-11	$15.03	$15.10	$14.64	$15.09	$15.09	189,933
2019-06-10	$14.75	$15.10	$14.75	$14.89	$14.89	150,968
2019-06-07	$14.56	$14.85	$14.56	$14.63	$14.63	159,106
2019-06-06	$15.18	$15.30	$14.49	$14.50	$14.50	171,918
2019-06-05	$15.44	$15.49	$15.17	$15.30	$15.30	90,666
2019-06-04	$14.82	$15.46	$14.82	$15.42	$15.42	191,413
2019-06-03	$14.46	$14.74	$14.45	$14.69	$14.69	207,729
2019-05-31	$14.26	$14.46	$14.12	$14.40	$14.40	177,898
2019-05-30	$14.58	$14.76	$14.37	$14.46	$14.46	79,846
2019-05-29	$14.61	$14.67	$14.44	$14.57	$14.57	105,241
2019-05-28	$14.74	$14.89	$14.62	$14.68	$14.68	95,076
2019-05-24	$15.03	$15.12	$14.77	$14.77	$14.77	80,556
2019-05-23	$15.05	$15.06	$14.77	$14.96	$14.96	165,497
2019-05-22	$15.55	$15.66	$15.27	$15.29	$15.29	82,900
2019-05-21	$15.58	$15.67	$15.56	$15.59	$15.59	112,999
2019-05-20	$15.53	$15.64	$15.40	$15.53	$15.53	85,294
2019-05-17	$15.72	$15.89	$15.46	$15.67	$15.67	169,350
2019-05-16	$15.74	$15.90	$15.63	$15.90	$15.90	173,131
2019-05-15	$15.50	$15.78	$15.40	$15.68	$15.68	103,326
2019-05-14	$15.63	$15.80	$15.55	$15.64	$15.64	173,343
2019-05-13	$15.90	$16.14	$15.53	$15.63	$15.63	157,777
2019-05-10	$15.94	$16.23	$15.80	$16.16	$16.16	264,868
2019-05-09	$16.21	$16.21	$15.80	$16.00	$16.00	246,089
2019-05-08	$16.43	$16.68	$16.30	$16.38	$16.38	190,690
2019-05-07	$16.45	$16.79	$16.26	$16.42	$16.42	220,915
2019-05-06	$16.87	$17.53	$16.76	$16.82	$16.82	243,433
2019-05-03	$16.62	$17.32	$16.62	$17.23	$17.23	297,014
2019-05-02	$18.29	$18.29	$16.49	$16.71	$16.71	389,163
2019-05-01	$20.01	$20.36	$19.81	$19.92	$19.92	288,283
2019-04-30	$19.91	$20.03	$19.63	$19.91	$19.91	180,094
2019-04-29	$19.39	$20.06	$19.36	$19.91	$19.91	171,252
2019-04-26	$19.46	$19.68	$19.27	$19.30	$19.30	121,668
2019-04-25	$19.90	$19.90	$19.38	$19.41	$19.41	105,736
2019-04-24	$19.49	$20.14	$19.36	$20.00	$20.00	214,582
2019-04-23	$19.33	$19.63	$19.07	$19.43	$19.43	133,044
2019-04-22	$19.42	$19.68	$19.00	$19.11	$19.11	166,243
2019-04-18	$19.52	$19.76	$19.32	$19.43	$19.43	222,387
2019-04-17	$19.57	$19.65	$19.40	$19.57	$19.57	123,255
2019-04-16	$19.09	$19.51	$19.09	$19.42	$19.42	220,445
2019-04-15	$19.42	$19.70	$19.11	$19.16	$19.16	119,218
2019-04-12	$19.36	$19.62	$19.08	$19.39	$19.39	206,385
2019-04-11	$18.82	$19.45	$18.74	$19.27	$19.27	259,707
2019-04-10	$18.33	$18.86	$18.24	$18.81	$18.81	155,771
2019-04-09	$18.75	$18.94	$18.24	$18.26	$18.26	163,181
2019-04-08	$18.61	$18.95	$18.58	$18.84	$18.84	92,756
2019-04-05	$18.53	$18.74	$18.41	$18.74	$18.74	66,690
2019-04-04	$18.09	$18.46	$18.08	$18.45	$18.45	86,687
2019-04-03	$18.54	$18.58	$17.98	$18.09	$18.09	98,025
2019-04-02	$18.16	$18.53	$18.01	$18.33	$18.33	186,967
2019-04-01	$17.50	$18.11	$17.50	$18.05	$18.05	202,056
2019-03-29	$17.08	$17.61	$17.08	$17.57	$17.57	183,093
2019-03-28	$16.93	$17.08	$16.66	$16.91	$16.91	232,655
2019-03-27	$16.40	$16.93	$16.40	$16.90	$16.90	136,387
2019-03-26	$16.69	$16.85	$16.29	$16.38	$16.38	186,224
2019-03-25	$16.70	$16.92	$16.45	$16.66	$16.66	106,249
2019-03-22	$17.01	$17.23	$16.69	$16.69	$16.69	202,752
2019-03-21	$16.99	$17.59	$16.99	$17.05	$17.05	150,104
2019-03-20	$17.22	$17.34	$16.84	$17.01	$17.01	196,743
2019-03-19	$17.15	$17.39	$16.82	$17.22	$17.22	84,736
2019-03-18	$17.05	$17.28	$17.05	$17.11	$17.11	144,340
2019-03-15	$16.92	$17.35	$16.91	$17.05	$17.05	374,685
2019-03-14	$16.92	$17.09	$16.90	$16.91	$16.91	96,609
2019-03-13	$16.97	$17.29	$16.89	$16.91	$16.91	138,727
2019-03-12	$17.01	$17.20	$16.86	$16.98	$16.98	103,657
2019-03-11	$16.71	$17.04	$16.60	$17.02	$17.02	110,551
2019-03-08	$16.80	$16.89	$16.62	$16.73	$16.73	91,349
2019-03-07	$16.86	$17.11	$16.68	$16.84	$16.84	137,544
2019-03-06	$17.51	$17.51	$16.85	$16.85	$16.85	180,823
2019-03-05	$17.61	$17.74	$17.42	$17.50	$17.50	116,892
2019-03-04	$17.65	$18.06	$17.29	$17.59	$17.59	203,398
2019-03-01	$17.52	$18.14	$17.48	$17.76	$17.76	196,373
2019-02-28	$20.54	$20.54	$17.31	$17.36	$17.36	490,271
2019-02-27	$20.63	$20.63	$20.34	$20.51	$20.51	118,580
2019-02-26	$20.80	$20.93	$20.55	$20.57	$20.57	86,352
2019-02-25	$20.69	$20.94	$20.64	$20.73	$20.73	73,743
2019-02-22	$20.96	$21.11	$20.64	$20.70	$20.70	107,291
2019-02-21	$20.89	$20.91	$20.59	$20.87	$20.87	86,686
2019-02-20	$20.53	$21.05	$20.38	$20.91	$20.91	158,199
2019-02-19	$20.10	$20.64	$20.04	$20.48	$20.48	107,122
2019-02-15	$19.85	$20.38	$19.85	$20.24	$20.24	103,776
2019-02-14	$19.44	$19.92	$19.44	$19.73	$19.73	137,407
2019-02-13	$18.92	$19.70	$18.92	$19.60	$19.60	136,724
2019-02-12	$18.69	$19.09	$18.69	$18.90	$18.90	81,912
2019-02-11	$18.50	$18.57	$18.15	$18.54	$18.54	69,415
2019-02-08	$18.46	$18.51	$17.11	$18.49	$18.49	80,727
2019-02-07	$19.20	$19.21	$18.46	$18.49	$18.49	88,237
2019-02-06	$18.83	$19.49	$18.83	$19.39	$19.39	153,827
2019-02-05	$18.28	$18.87	$18.28	$18.84	$18.84	104,396
2019-02-04	$17.90	$18.38	$17.70	$18.37	$18.37	103,235
2019-02-01	$18.15	$18.31	$17.91	$17.95	$17.95	81,158
2019-01-31	$17.90	$18.33	$17.90	$18.15	$18.15	140,405
2019-01-30	$18.06	$18.07	$17.57	$17.97	$17.97	120,738
2019-01-29	$18.06	$18.24	$18.00	$18.01	$18.01	94,663
2019-01-28	$18.25	$18.32	$17.93	$18.05	$18.05	109,719
2019-01-25	$18.40	$18.73	$18.35	$18.37	$18.37	78,231
2019-01-24	$18.23	$18.39	$18.06	$18.29	$18.29	83,215
2019-01-23	$18.54	$18.77	$18.10	$18.22	$18.22	52,430
2019-01-22	$18.69	$18.86	$18.32	$18.49	$18.49	130,893
2019-01-18	$18.44	$19.05	$18.05	$18.79	$18.79	155,474
2019-01-17	$18.26	$18.49	$17.84	$18.42	$18.42	103,551
2019-01-16	$18.15	$18.53	$18.04	$18.39	$18.39	93,177
2019-01-15	$18.20	$18.26	$18.03	$18.14	$18.14	52,951
2019-01-14	$18.11	$18.38	$17.94	$18.20	$18.20	96,934
2019-01-11	$18.15	$18.41	$17.98	$18.22	$18.22	119,796
2019-01-10	$18.00	$18.30	$17.86	$18.26	$18.26	109,591
2019-01-09	$17.73	$18.17	$17.53	$18.13	$18.13	115,875
2019-01-08	$17.63	$17.86	$17.41	$17.70	$17.70	129,429
2019-01-07	$17.26	$17.64	$16.96	$17.63	$17.63	158,171
2019-01-04	$16.82	$17.32	$16.82	$17.32	$17.32	191,598
2019-01-03	$16.67	$16.97	$16.41	$16.62	$16.62	153,617
2019-01-02	$16.10	$16.95	$15.94	$16.69	$16.69	170,983
2018-12-31	$16.25	$16.39	$15.96	$16.32	$16.32	123,156
2018-12-28	$15.93	$16.44	$15.87	$16.24	$16.24	167,094
2018-12-27	$15.78	$16.28	$15.51	$16.01	$16.01	176,383
2018-12-26	$15.31	$16.12	$15.25	$16.10	$16.10	229,871
2018-12-24	$15.42	$15.92	$15.18	$15.28	$15.28	169,221
2018-12-21	$15.75	$16.43	$15.12	$15.49	$15.49	708,042
2018-12-20	$16.22	$16.71	$15.63	$15.70	$15.70	293,588
2018-12-19	$16.74	$17.25	$16.30	$16.35	$16.35	199,252
2018-12-18	$17.17	$17.63	$16.76	$16.76	$16.76	229,545
2018-12-17	$17.16	$17.54	$17.05	$17.08	$17.08	252,707
2018-12-14	$17.32	$17.67	$17.26	$17.30	$17.30	118,545
2018-12-13	$18.04	$18.11	$17.35	$17.55	$17.55	191,991
2018-12-12	$18.15	$18.51	$18.00	$18.04	$18.04	148,338
2018-12-11	$17.97	$18.98	$17.70	$17.99	$17.99	241,691
2018-12-10	$17.15	$17.58	$17.07	$17.48	$17.48	181,358
2018-12-07	$17.51	$18.04	$17.11	$17.23	$17.23	155,751
2018-12-06	$17.39	$17.81	$17.06	$17.51	$17.51	162,509
2018-12-04	$18.85	$18.90	$17.57	$17.59	$17.59	207,196
2018-12-03	$19.23	$19.35	$18.43	$18.84	$18.84	164,628
2018-11-30	$18.95	$19.33	$18.83	$19.10	$19.10	160,109
2018-11-29	$19.11	$19.37	$18.82	$18.97	$18.97	112,761
2018-11-28	$18.26	$19.29	$18.26	$19.22	$19.22	180,094
2018-11-27	$18.37	$18.61	$18.37	$18.47	$18.47	105,442
2018-11-26	$18.69	$18.87	$18.32	$18.44	$18.44	105,180
2018-11-23	$18.42	$18.82	$18.21	$18.54	$18.54	49,424
2018-11-21	$18.30	$18.80	$18.26	$18.61	$18.61	55,403
2018-11-20	$18.75	$18.82	$17.78	$18.28	$18.28	191,476
2018-11-19	$18.80	$19.19	$18.48	$18.63	$18.63	143,550
2018-11-16	$18.82	$19.16	$18.43	$18.79	$18.79	216,171
2018-11-15	$18.60	$19.13	$18.60	$19.02	$19.02	153,430
2018-11-14	$19.02	$19.49	$18.60	$18.75	$18.75	175,999
2018-11-13	$19.49	$19.95	$18.93	$18.94	$18.94	149,454
2018-11-12	$19.78	$20.15	$19.39	$19.45	$19.45	189,843
2018-11-09	$20.20	$20.76	$19.71	$19.74	$19.74	180,495
2018-11-08	$20.70	$20.82	$20.18	$20.33	$20.33	116,082
2018-11-07	$20.80	$21.20	$20.32	$20.70	$20.70	161,934
2018-11-06	$19.77	$21.06	$19.54	$20.79	$20.79	220,516
2018-11-05	$19.45	$20.12	$19.45	$19.86	$19.86	269,589
2018-11-02	$18.72	$19.66	$18.72	$19.45	$19.45	250,947
2018-11-01	$18.87	$19.24	$18.27	$18.62	$18.62	374,781
2018-10-31	$20.82	$21.74	$19.35	$19.36	$19.36	452,941
2018-10-30	$22.62	$23.34	$22.26	$22.85	$22.85	184,753
2018-10-29	$22.63	$22.98	$22.23	$22.66	$22.66	114,364
2018-10-26	$21.96	$22.63	$21.76	$22.36	$22.36	75,621
2018-10-25	$21.88	$22.41	$21.77	$22.21	$22.21	94,478
2018-10-24	$23.18	$23.50	$21.68	$21.71	$21.71	127,546
2018-10-23	$23.32	$23.72	$23.07	$23.25	$23.25	113,806
2018-10-22	$23.73	$24.31	$23.63	$23.72	$23.72	77,671
2018-10-19	$23.37	$23.84	$23.28	$23.57	$23.57	462,768
2018-10-18	$23.94	$24.00	$23.23	$23.37	$23.37	134,852
2018-10-17	$24.02	$24.16	$23.75	$24.09	$24.09	112,246
2018-10-16	$22.96	$24.22	$22.30	$24.18	$24.18	197,126
2018-10-15	$21.63	$23.12	$21.63	$22.85	$22.85	287,167
2018-10-12	$22.77	$22.85	$21.53	$21.62	$21.62	176,592
2018-10-11	$23.34	$23.58	$22.46	$22.52	$22.52	101,016
2018-10-10	$24.05	$24.37	$23.41	$23.44	$23.44	109,756
2018-10-09	$23.92	$24.32	$23.74	$24.12	$24.12	90,527
2018-10-08	$24.13	$24.35	$23.68	$24.00	$24.00	76,691
2018-10-05	$24.79	$24.93	$23.98	$24.19	$24.19	82,167
2018-10-04	$24.68	$24.86	$24.46	$24.84	$24.84	68,806
2018-10-03	$24.55	$24.79	$24.34	$24.75	$24.75	66,335
2018-10-02	$24.74	$24.96	$24.33	$24.49	$24.49	55,042
2018-10-01	$25.43	$25.54	$24.71	$24.72	$24.72	80,629
2018-09-28	$24.89	$25.48	$24.89	$25.38	$25.38	218,894
2018-09-27	$24.45	$25.05	$24.20	$24.93	$24.93	97,677
2018-09-26	$24.71	$24.95	$24.33	$24.40	$24.40	68,836
2018-09-25	$24.60	$24.91	$24.32	$24.71	$24.71	111,163
2018-09-24	$24.76	$24.92	$24.40	$24.57	$24.57	65,876
2018-09-21	$24.56	$24.80	$24.50	$24.77	$24.77	321,272
2018-09-20	$24.13	$24.59	$23.97	$24.56	$24.56	65,706
2018-09-19	$24.02	$24.34	$23.96	$24.06	$24.06	155,526
2018-09-18	$24.31	$24.31	$23.79	$24.00	$24.00	64,496
2018-09-17	$24.49	$24.49	$24.11	$24.23	$24.23	52,116
2018-09-14	$24.07	$24.56	$23.96	$24.44	$24.44	74,770
2018-09-13	$24.79	$24.83	$23.96	$24.07	$24.07	51,107
2018-09-12	$24.45	$24.83	$24.22	$24.63	$24.63	133,099
2018-09-11	$24.35	$24.65	$24.16	$24.40	$24.40	66,607
2018-09-10	$24.71	$24.84	$24.24	$24.35	$24.35	54,857
2018-09-07	$24.16	$24.64	$24.16	$24.62	$24.62	83,687
2018-09-06	$24.41	$24.48	$24.19	$24.33	$24.33	84,273
2018-09-05	$24.54	$24.54	$24.22	$24.39	$24.39	61,120
2018-09-04	$24.90	$25.02	$24.30	$24.57	$24.57	78,692
2018-08-31	$25.03	$25.05	$24.83	$24.96	$24.96	48,170
2018-08-30	$24.95	$25.43	$24.89	$25.11	$25.11	72,878
2018-08-29	$24.82	$25.07	$24.64	$24.96	$24.96	55,891
2018-08-28	$24.99	$25.11	$24.63	$24.75	$24.75	43,836
2018-08-27	$25.00	$25.30	$24.73	$24.92	$24.92	49,526
2018-08-24	$25.36	$25.54	$24.87	$24.90	$24.90	48,747
2018-08-23	$25.40	$25.40	$25.10	$25.25	$25.25	49,156
2018-08-22	$25.52	$25.83	$25.13	$25.41	$25.41	71,626
2018-08-21	$25.06	$25.60	$24.77	$25.51	$25.51	112,262
2018-08-20	$24.66	$25.00	$24.57	$25.00	$25.00	56,833
2018-08-17	$24.54	$24.83	$24.06	$24.56	$24.56	66,128
2018-08-16	$24.60	$24.65	$24.14	$24.63	$24.63	54,475
2018-08-15	$24.78	$24.78	$24.32	$24.46	$24.46	62,150
2018-08-14	$24.50	$24.91	$24.50	$24.89	$24.89	96,512
2018-08-13	$24.70	$24.87	$24.28	$24.42	$24.42	48,963
2018-08-10	$24.89	$25.05	$24.71	$24.83	$24.83	67,672
2018-08-09	$25.10	$25.35	$24.98	$25.01	$25.01	86,919
2018-08-08	$25.07	$25.13	$24.77	$25.10	$25.10	69,076
2018-08-07	$25.16	$25.19	$25.02	$25.16	$25.16	75,873
2018-08-06	$24.71	$25.11	$24.58	$25.08	$25.08	91,178
2018-08-03	$24.51	$25.17	$24.44	$24.68	$24.68	114,892
2018-08-02	$22.67	$24.47	$22.67	$24.37	$24.37	128,110
2018-08-01	$24.78	$24.78	$23.81	$24.40	$24.40	96,729
2018-07-31	$24.25	$25.27	$24.25	$24.78	$24.78	92,331
2018-07-30	$24.52	$25.10	$24.14	$24.15	$24.15	69,214
2018-07-27	$24.97	$25.42	$24.43	$24.51	$24.51	57,327
2018-07-26	$24.70	$25.30	$24.70	$24.87	$24.87	73,947
2018-07-25	$25.01	$25.11	$24.43	$24.74	$24.74	81,605
2018-07-24	$25.24	$25.69	$25.05	$25.13	$25.13	61,627
2018-07-23	$25.28	$25.32	$24.84	$25.04	$25.04	70,680
2018-07-20	$25.68	$25.83	$25.33	$25.36	$25.36	77,837
2018-07-19	$25.39	$25.76	$25.15	$25.71	$25.71	131,395
2018-07-18	$25.31	$25.46	$25.02	$25.44	$25.44	64,797
2018-07-17	$25.29	$26.11	$25.29	$25.35	$25.35	61,641
2018-07-16	$25.67	$25.70	$25.13	$25.27	$25.27	68,102
2018-07-13	$25.50	$25.89	$25.50	$25.62	$25.62	49,276
2018-07-12	$25.94	$26.28	$25.43	$25.59	$25.59	83,951
2018-07-11	$26.16	$26.27	$25.83	$25.93	$25.93	83,186
2018-07-10	$26.54	$26.80	$26.23	$26.41	$26.41	53,277
2018-07-09	$26.60	$26.62	$26.26	$26.50	$26.50	78,601
2018-07-06	$26.10	$26.63	$26.10	$26.48	$26.48	67,276
2018-07-05	$25.77	$26.09	$25.55	$26.06	$26.06	92,107
2018-07-03	$25.88	$26.01	$25.57	$25.60	$25.60	46,551
2018-07-02	$25.57	$25.87	$25.24	$25.82	$25.82	74,469
2018-06-29	$25.27	$25.89	$25.27	$25.75	$25.75	130,011
2018-06-28	$25.17	$25.25	$24.91	$25.20	$25.20	109,589
2018-06-27	$25.66	$26.06	$25.21	$25.22	$25.22	79,059
2018-06-26	$25.64	$25.85	$25.12	$25.68	$25.68	91,377
2018-06-25	$26.00	$26.07	$25.41	$25.61	$25.61	95,265
2018-06-22	$26.20	$26.53	$25.95	$26.03	$26.03	163,489
2018-06-21	$26.66	$26.70	$25.99	$26.08	$26.08	75,740
2018-06-20	$26.47	$26.78	$24.98	$26.70	$26.70	81,044
2018-06-19	$25.94	$26.39	$25.61	$26.34	$26.34	114,891
2018-06-18	$25.85	$26.24	$25.85	$26.13	$26.13	115,877
2018-06-15	$25.39	$26.10	$25.13	$25.91	$25.91	312,566
2018-06-14	$25.64	$25.70	$25.26	$25.41	$25.41	86,419
2018-06-13	$25.91	$25.96	$25.55	$25.58	$25.58	85,387
2018-06-12	$26.04	$26.04	$25.57	$25.97	$25.97	90,289
2018-06-11	$26.02	$26.25	$25.71	$25.96	$25.96	70,097
2018-06-08	$26.11	$26.20	$25.93	$26.00	$26.00	76,931
2018-06-07	$26.43	$26.68	$25.92	$26.11	$26.11	87,731
2018-06-06	$26.61	$26.74	$26.10	$26.50	$26.50	84,262
2018-06-05	$26.17	$26.68	$26.17	$26.66	$26.66	78,177
2018-06-04	$26.11	$26.40	$25.87	$26.21	$26.21	153,693
2018-06-01	$25.88	$26.20	$25.76	$26.09	$26.09	112,663
2018-05-31	$26.27	$26.41	$25.65	$25.70	$25.70	74,553
2018-05-30	$25.93	$26.43	$25.61	$26.26	$26.26	108,173
2018-05-29	$25.76	$26.16	$25.65	$25.77	$25.77	115,653
2018-05-25	$26.04	$26.07	$25.82	$25.93	$25.93	103,238
2018-05-24	$26.04	$26.22	$25.69	$25.95	$25.95	120,273
2018-05-23	$26.02	$26.08	$25.70	$26.04	$26.04	110,161
2018-05-22	$26.18	$26.40	$26.00	$26.06	$26.06	88,728
2018-05-21	$25.49	$26.26	$25.49	$26.17	$26.17	120,900
2018-05-18	$25.50	$25.69	$25.17	$25.61	$25.61	117,302
2018-05-17	$25.27	$25.65	$25.13	$25.41	$25.41	94,648
2018-05-16	$24.89	$25.45	$24.80	$25.31	$25.31	122,474
2018-05-15	$24.70	$24.96	$24.43	$24.79	$24.79	102,550
2018-05-14	$25.02	$25.12	$24.71	$24.76	$24.76	88,321
2018-05-11	$24.83	$25.04	$24.65	$24.92	$24.92	85,398
2018-05-10	$24.41	$24.90	$24.25	$24.87	$24.87	223,593
2018-05-09	$24.55	$24.65	$24.14	$24.38	$24.38	80,723
2018-05-08	$24.13	$24.88	$24.13	$24.50	$24.50	155,798
2018-05-07	$23.20	$24.22	$22.87	$24.15	$24.15	146,766
2018-05-04	$22.46	$23.35	$22.22	$23.10	$23.10	248,526
2018-05-03	$22.80	$23.88	$22.37	$22.68	$22.68	144,383
2018-05-02	$22.80	$23.02	$22.43	$22.81	$22.81	185,350
2018-05-01	$22.68	$22.92	$22.35	$22.78	$22.78	103,099
2018-04-30	$23.16	$23.47	$22.69	$22.69	$22.69	92,902
2018-04-27	$23.15	$23.44	$22.81	$23.07	$23.07	115,052
2018-04-26	$23.61	$24.09	$22.82	$23.14	$23.14	134,459
2018-04-25	$24.03	$24.15	$23.47	$23.56	$23.56	103,784
2018-04-24	$24.08	$24.59	$24.00	$24.02	$24.02	61,026
2018-04-23	$23.25	$24.12	$23.24	$24.00	$24.00	108,407
2018-04-20	$23.49	$23.52	$22.89	$23.11	$23.11	467,701
2018-04-19	$24.03	$24.14	$23.51	$23.53	$23.53	111,513
2018-04-18	$23.97	$24.54	$23.93	$24.16	$24.16	118,377
2018-04-17	$24.17	$24.20	$23.59	$24.01	$24.01	152,398
2018-04-16	$24.89	$24.89	$23.48	$23.91	$23.91	173,564
2018-04-13	$24.80	$25.07	$24.27	$24.73	$24.73	119,061
2018-04-12	$24.50	$24.78	$23.56	$24.71	$24.71	128,221
2018-04-11	$23.84	$24.29	$23.54	$24.27	$24.27	174,538
2018-04-10	$23.45	$23.84	$23.31	$23.78	$23.78	90,006
2018-04-09	$22.89	$23.23	$22.79	$23.05	$23.05	115,172
2018-04-06	$23.61	$23.80	$22.47	$22.79	$22.79	115,041
2018-04-05	$23.24	$23.66	$23.20	$23.66	$23.66	107,058
2018-04-04	$22.65	$23.11	$22.63	$23.01	$23.01	110,071
2018-04-03	$22.42	$22.90	$22.08	$22.83	$22.83	101,672
2018-04-02	$22.85	$23.27	$22.06	$22.28	$22.28	126,757
2018-03-29	$22.47	$23.37	$22.47	$22.91	$22.91	171,422
2018-03-28	$22.24	$22.73	$22.09	$22.38	$22.38	99,145
2018-03-27	$22.40	$22.49	$21.98	$22.15	$22.15	104,933
2018-03-26	$22.26	$22.38	$21.70	$22.34	$22.34	119,029
2018-03-23	$22.34	$22.66	$21.84	$21.95	$21.95	159,524
2018-03-22	$22.94	$23.33	$22.27	$22.33	$22.33	92,088
2018-03-21	$22.80	$23.30	$22.73	$23.10	$23.10	59,734
2018-03-20	$22.96	$23.28	$22.77	$22.79	$22.79	71,852
2018-03-19	$22.90	$23.46	$22.52	$22.94	$22.94	94,868
2018-03-16	$22.40	$23.02	$22.40	$22.99	$22.99	389,721
2018-03-15	$22.78	$22.79	$22.30	$22.40	$22.40	110,313
2018-03-14	$23.13	$23.13	$22.61	$22.64	$22.64	107,260
2018-03-13	$23.29	$23.60	$22.93	$22.98	$22.98	98,209
2018-03-12	$23.32	$23.73	$23.06	$23.10	$23.10	155,121
2018-03-09	$23.21	$23.54	$23.09	$23.50	$23.50	90,487
2018-03-08	$23.40	$23.43	$22.75	$23.02	$23.02	165,487
2018-03-07	$23.00	$23.64	$23.00	$23.59	$23.59	114,489
2018-03-06	$22.81	$23.32	$22.60	$23.11	$23.11	187,272
2018-03-05	$22.17	$22.78	$22.17	$22.62	$22.62	172,393
2018-03-02	$21.67	$22.61	$21.16	$22.30	$22.30	267,925
2018-03-01	$22.23	$23.14	$21.99	$22.11	$22.11	227,187
2018-02-28	$23.99	$24.11	$22.64	$22.96	$22.96	452,144
2018-02-27	$24.27	$24.56	$23.85	$23.97	$23.97	123,709
2018-02-26	$24.15	$24.53	$24.11	$24.31	$24.31	80,790
2018-02-23	$24.80	$24.80	$23.91	$24.11	$24.11	130,789
2018-02-22	$24.48	$24.90	$24.15	$24.60	$24.60	73,126
2018-02-21	$24.20	$24.92	$23.54	$24.36	$24.36	93,506
2018-02-20	$23.91	$24.57	$23.91	$24.26	$24.26	152,792
2018-02-16	$24.24	$24.30	$23.54	$24.14	$24.14	123,538
2018-02-15	$24.38	$24.38	$23.92	$24.31	$24.31	79,793
2018-02-14	$23.50	$24.16	$23.46	$24.13	$24.13	87,239
2018-02-13	$23.42	$24.04	$23.31	$23.76	$23.76	83,504
2018-02-12	$23.95	$23.95	$23.26	$23.57	$23.57	128,213
2018-02-09	$24.16	$24.24	$23.53	$23.89	$23.89	154,024
2018-02-08	$24.05	$24.27	$23.82	$23.91	$23.91	179,292
2018-02-07	$23.81	$24.18	$23.73	$24.01	$24.01	152,303
2018-02-06	$22.96	$24.01	$22.52	$23.85	$23.85	171,770
2018-02-05	$24.62	$24.83	$23.41	$23.44	$23.44	266,195
2018-02-02	$24.89	$25.00	$24.40	$24.85	$24.85	171,509
2018-02-01	$25.02	$25.40	$24.80	$25.12	$25.12	69,018
2018-01-31	$25.50	$26.08	$25.03	$25.08	$25.08	98,301
2018-01-30	$25.46	$26.18	$24.92	$25.33	$25.33	88,099
2018-01-29	$25.55	$25.72	$25.30	$25.60	$25.60	80,059
2018-01-26	$25.64	$25.86	$25.28	$25.59	$25.59	69,752
2018-01-25	$25.50	$25.52	$25.02	$25.51	$25.51	81,586
2018-01-24	$25.69	$26.05	$25.22	$25.40	$25.40	96,059
2018-01-23	$26.00	$26.26	$25.55	$25.66	$25.66	66,840
2018-01-22	$25.90	$25.97	$25.45	$25.92	$25.92	73,949
2018-01-19	$25.35	$25.98	$23.43	$25.97	$25.97	125,772
2018-01-18	$25.84	$25.84	$24.67	$25.39	$25.39	99,228
2018-01-17	$25.95	$26.12	$25.51	$25.81	$25.81	105,108
2018-01-16	$26.49	$26.75	$25.66	$25.67	$25.67	76,299
2018-01-12	$26.21	$26.44	$25.96	$26.34	$26.34	83,856
2018-01-11	$25.69	$26.41	$25.62	$26.21	$26.21	128,970
2018-01-10	$25.86	$25.98	$25.54	$25.65	$25.65	96,664
2018-01-09	$25.92	$26.16	$25.41	$25.90	$25.90	104,803
2018-01-08	$25.42	$25.95	$25.07	$25.86	$25.86	179,133
2018-01-05	$25.60	$25.60	$25.04	$25.48	$25.48	123,339
2018-01-04	$25.50	$25.57	$25.23	$25.49	$25.49	105,595
2018-01-03	$25.34	$25.64	$25.25	$25.30	$25.30	165,743
2018-01-02	$25.52	$25.68	$25.13	$25.40	$25.40	161,708
2017-12-29	$25.77	$25.86	$25.34	$25.43	$25.43	167,586
2017-12-28	$25.58	$25.62	$25.31	$25.61	$25.61	172,809
2017-12-27	$25.05	$25.61	$24.76	$25.57	$25.57	221,800
2017-12-26	$25.15	$25.43	$24.84	$25.06	$25.06	92,715
2017-12-22	$25.17	$25.27	$24.78	$25.12	$25.12	162,306
2017-12-21	$25.89	$25.90	$24.92	$25.18	$25.18	200,458
2017-12-20	$25.49	$26.10	$25.21	$25.77	$25.77	168,219
2017-12-19	$26.22	$26.22	$25.37	$25.46	$25.46	153,288
2017-12-18	$25.81	$26.29	$25.67	$26.26	$26.26	143,190
2017-12-15	$25.37	$25.89	$25.37	$25.56	$25.56	503,061
2017-12-14	$25.94	$25.94	$25.02	$25.30	$25.30	177,266
2017-12-13	$26.00	$26.30	$25.15	$25.94	$25.94	162,993
2017-12-12	$26.77	$26.79	$26.02	$26.07	$26.07	196,498
2017-12-11	$27.36	$27.36	$26.75	$26.78	$26.78	130,587
2017-12-08	$27.22	$27.46	$27.07	$27.22	$27.22	88,773
2017-12-07	$27.33	$27.49	$26.94	$26.99	$26.99	132,126
2017-12-06	$26.85	$27.40	$26.80	$27.32	$27.32	102,208
2017-12-05	$27.43	$27.43	$26.81	$26.95	$26.95	98,229
2017-12-04	$27.55	$27.93	$27.24	$27.43	$27.43	104,717
2017-12-01	$27.77	$27.77	$26.23	$27.25	$27.25	167,637
2017-11-30	$27.98	$28.05	$27.31	$27.63	$27.63	244,246
2017-11-29	$27.61	$28.19	$27.49	$27.88	$27.88	167,025
2017-11-28	$26.85	$27.65	$26.54	$27.60	$27.60	169,304
2017-11-27	$27.39	$27.62	$26.77	$26.83	$26.83	129,359
2017-11-24	$27.41	$27.47	$26.95	$27.40	$27.40	62,769
2017-11-22	$27.78	$27.92	$27.17	$27.37	$27.37	111,044
2017-11-21	$27.21	$27.73	$26.52	$27.59	$27.59	140,428
2017-11-20	$26.43	$27.18	$26.35	$27.02	$27.02	159,144
2017-11-17	$26.53	$26.88	$26.13	$26.74	$26.74	215,744
2017-11-16	$26.60	$27.00	$26.45	$26.72	$26.72	207,557
2017-11-15	$26.56	$26.78	$26.25	$26.68	$26.68	240,119
2017-11-14	$26.86	$27.12	$26.55	$26.79	$26.79	183,846
2017-11-13	$26.72	$27.11	$26.26	$26.96	$26.96	169,375
2017-11-10	$27.05	$27.29	$26.73	$26.89	$26.89	207,730
2017-11-09	$27.06	$27.48	$26.55	$27.19	$27.19	328,963
2017-11-08	$26.06	$27.19	$25.95	$27.11	$27.11	436,382
2017-11-07	$26.95	$27.19	$25.68	$26.27	$26.27	381,664
2017-11-06	$26.06	$27.18	$25.85	$26.97	$26.97	301,631
2017-11-03	$25.63	$26.24	$25.34	$25.88	$25.88	271,963
2017-11-02	$23.90	$25.65	$23.44	$25.57	$25.57	386,015
2017-11-01	$23.59	$23.60	$22.89	$23.14	$23.14	237,753
2017-10-31	$23.20	$23.70	$23.01	$23.29	$23.29	241,746
2017-10-30	$23.36	$23.42	$22.96	$23.26	$23.26	127,351
2017-10-27	$23.28	$23.67	$23.01	$23.58	$23.58	233,832
2017-10-26	$22.58	$23.20	$22.48	$23.18	$23.18	117,971
2017-10-25	$22.39	$22.48	$21.81	$22.40	$22.40	177,204
2017-10-24	$22.53	$22.86	$22.48	$22.49	$22.49	134,198
2017-10-23	$22.50	$22.90	$22.13	$22.46	$22.46	206,074
2017-10-20	$22.73	$22.73	$22.41	$22.57	$22.57	188,180
2017-10-19	$22.47	$22.63	$22.18	$22.53	$22.53	146,897
2017-10-18	$22.69	$22.81	$22.53	$22.59	$22.59	111,208
2017-10-17	$22.67	$22.93	$22.36	$22.68	$22.68	159,285
2017-10-16	$22.74	$23.04	$22.64	$22.74	$22.74	121,494
2017-10-13	$22.78	$22.78	$22.36	$22.57	$22.57	133,278
2017-10-12	$22.49	$22.58	$22.31	$22.53	$22.53	126,459
2017-10-11	$22.05	$22.75	$22.05	$22.46	$22.46	141,598
2017-10-10	$22.28	$23.14	$22.08	$22.25	$22.25	151,020
2017-10-09	$22.45	$22.63	$21.95	$22.11	$22.11	277,815
2017-10-06	$21.97	$22.45	$21.85	$22.45	$22.45	317,320
2017-10-05	$22.07	$22.41	$21.68	$22.11	$22.11	335,927
2017-10-04	$21.81	$22.20	$21.39	$22.01	$22.01	801,276
2017-10-03	$20.50	$21.56	$19.81	$21.55	$21.55	849,400
2017-10-02	$23.27	$23.55	$23.09	$23.55	$23.55	208,426
2017-09-29	$23.51	$23.51	$23.21	$23.28	$23.28	166,653
2017-09-28	$23.43	$23.62	$23.20	$23.46	$23.46	117,097
2017-09-27	$23.14	$23.66	$23.07	$23.49	$23.49	215,463
2017-09-26	$22.92	$23.37	$22.92	$23.14	$23.14	120,507
2017-09-25	$22.81	$22.94	$22.55	$22.92	$22.92	263,490
2017-09-22	$22.70	$23.05	$22.59	$22.81	$22.81	135,778
2017-09-21	$22.44	$22.83	$22.41	$22.66	$22.66	161,798
2017-09-20	$22.61	$22.74	$22.38	$22.45	$22.45	164,818
2017-09-19	$22.16	$22.75	$22.15	$22.60	$22.60	129,738
2017-09-18	$22.06	$22.59	$21.93	$22.13	$22.13	200,541
2017-09-15	$22.41	$22.61	$22.12	$22.28	$22.28	495,555
2017-09-14	$22.00	$22.45	$21.70	$22.33	$22.33	144,641
2017-09-13	$21.86	$22.14	$21.85	$22.02	$22.02	93,682
2017-09-12	$21.65	$21.99	$21.64	$21.94	$21.94	82,368
2017-09-11	$21.41	$21.67	$21.14	$21.48	$21.48	129,617
2017-09-08	$21.17	$21.35	$20.98	$21.17	$21.17	110,472
2017-09-07	$21.30	$21.30	$20.85	$21.18	$21.18	82,746
2017-09-06	$21.31	$21.44	$21.03	$21.29	$21.29	105,476
2017-09-05	$21.57	$21.68	$21.06	$21.16	$21.16	157,795
2017-09-01	$21.72	$21.90	$21.50	$21.56	$21.56	148,615
2017-08-31	$21.38	$21.73	$21.20	$21.67	$21.67	198,248
2017-08-30	$21.29	$21.38	$20.95	$21.22	$21.22	173,799
2017-08-29	$21.00	$21.30	$20.82	$21.28	$21.28	152,796
2017-08-28	$21.04	$21.24	$20.91	$21.14	$21.14	193,149
2017-08-25	$20.46	$21.01	$20.25	$21.00	$21.00	229,535
2017-08-24	$20.60	$20.69	$20.44	$20.56	$20.56	126,455
2017-08-23	$20.47	$20.75	$20.44	$20.55	$20.55	114,366
2017-08-22	$20.44	$20.68	$20.36	$20.61	$20.61	96,503
2017-08-21	$20.32	$20.44	$20.16	$20.41	$20.41	200,646
2017-08-18	$20.07	$20.43	$20.01	$20.30	$20.30	165,093
2017-08-17	$20.53	$21.24	$20.25	$20.26	$20.26	247,303
2017-08-16	$20.71	$21.46	$20.52	$20.56	$20.56	231,525
2017-08-15	$20.84	$20.96	$20.56	$20.62	$20.62	169,782
2017-08-14	$20.49	$21.02	$20.48	$20.88	$20.88	160,874
2017-08-11	$20.30	$20.54	$20.20	$20.42	$20.42	261,045
2017-08-10	$20.14	$20.40	$20.08	$20.31	$20.31	264,527
2017-08-09	$20.68	$20.78	$20.16	$20.30	$20.30	141,494
2017-08-08	$20.60	$21.09	$20.50	$20.77	$20.77	194,910
2017-08-07	$20.13	$20.71	$20.03	$20.68	$20.68	281,498
2017-08-04	$19.38	$20.16	$19.38	$20.12	$20.12	308,591
2017-08-03	$19.50	$19.74	$19.11	$19.31	$19.31	476,731
2017-08-02	$21.28	$21.82	$19.60	$19.61	$19.61	963,800
2017-08-01	$24.04	$24.25	$23.74	$24.14	$24.14	360,514
2017-07-31	$23.89	$24.18	$23.86	$23.94	$23.94	202,853
2017-07-28	$23.73	$23.92	$23.46	$23.89	$23.89	111,053
2017-07-27	$23.60	$23.97	$23.46	$23.86	$23.86	160,063
2017-07-26	$23.73	$23.73	$23.28	$23.52	$23.52	156,236
2017-07-25	$23.86	$24.00	$23.62	$23.67	$23.67	125,314
2017-07-24	$23.70	$23.72	$23.39	$23.64	$23.64	264,932
2017-07-21	$23.91	$23.91	$23.28	$23.71	$23.71	219,635
2017-07-20	$24.00	$24.05	$23.61	$23.86	$23.86	158,776
2017-07-19	$23.31	$24.03	$23.31	$23.98	$23.98	242,709
2017-07-18	$23.60	$23.67	$23.23	$23.25	$23.25	573,511
2017-07-17	$23.41	$23.70	$23.20	$23.62	$23.62	121,297
2017-07-14	$23.47	$23.62	$23.30	$23.48	$23.48	127,160
2017-07-13	$22.87	$23.48	$22.66	$23.47	$23.47	322,781
2017-07-12	$22.76	$22.98	$22.39	$22.86	$22.86	351,857
2017-07-11	$22.38	$22.75	$22.05	$22.67	$22.67	188,494
2017-07-10	$22.16	$22.65	$21.87	$22.37	$22.37	250,845
2017-07-07	$22.25	$22.46	$21.75	$22.38	$22.38	151,375
2017-07-06	$22.23	$22.44	$21.87	$22.17	$22.17	227,002
2017-07-05	$22.23	$23.00	$22.06	$22.35	$22.35	210,740
2017-07-03	$22.02	$22.38	$21.85	$22.23	$22.23	108,742
2017-06-30	$21.73	$22.11	$21.44	$21.88	$21.88	179,848
2017-06-29	$21.61	$21.75	$21.38	$21.64	$21.64	150,498
2017-06-28	$21.36	$21.68	$21.36	$21.56	$21.56	152,521
2017-06-27	$21.36	$21.37	$21.02	$21.21	$21.21	168,278
2017-06-26	$20.70	$21.42	$20.58	$21.27	$21.27	167,865
2017-06-23	$20.25	$20.85	$20.22	$20.71	$20.71	537,555
2017-06-22	$19.79	$20.37	$19.79	$20.25	$20.25	373,311
2017-06-21	$20.30	$20.38	$19.78	$19.88	$19.88	130,950
2017-06-20	$20.38	$20.52	$20.04	$20.28	$20.28	97,843
2017-06-19	$20.89	$20.95	$20.46	$20.58	$20.58	112,124
2017-06-16	$20.72	$21.11	$20.01	$20.73	$20.73	656,846
2017-06-15	$20.74	$21.25	$20.59	$20.95	$20.95	127,304
2017-06-14	$21.13	$21.42	$20.78	$21.16	$21.16	186,107
2017-06-13	$21.18	$21.62	$20.87	$21.10	$21.10	191,922
2017-06-12	$21.21	$21.53	$20.85	$21.03	$21.03	198,354
2017-06-09	$20.49	$21.14	$20.27	$21.10	$21.10	144,092
2017-06-08	$19.90	$20.71	$19.90	$20.32	$20.32	107,182
2017-06-07	$20.10	$20.18	$19.77	$19.90	$19.90	134,497
2017-06-06	$19.82	$20.09	$19.49	$19.96	$19.96	101,526
2017-06-05	$20.22	$20.25	$19.98	$20.00	$20.00	76,742
2017-06-02	$20.18	$20.81	$20.03	$20.27	$20.27	135,996
2017-06-01	$19.92	$20.34	$19.67	$20.28	$20.28	173,938
2017-05-31	$19.70	$19.90	$19.51	$19.79	$19.79	137,592
2017-05-30	$19.89	$19.89	$19.49	$19.63	$19.63	147,463
2017-05-26	$19.80	$19.91	$19.54	$19.78	$19.78	105,103
2017-05-25	$20.12	$20.28	$19.79	$19.83	$19.83	139,345
2017-05-24	$20.94	$21.06	$19.93	$19.98	$19.98	225,371
2017-05-23	$21.10	$21.95	$20.64	$20.87	$20.87	319,529
2017-05-22	$19.57	$19.58	$19.34	$19.48	$19.48	124,488
2017-05-19	$19.38	$19.65	$19.32	$19.47	$19.47	126,256
2017-05-18	$19.29	$19.47	$19.20	$19.23	$19.23	188,036
2017-05-17	$19.20	$19.50	$19.20	$19.41	$19.41	357,324
2017-05-16	$19.54	$19.66	$19.17	$19.50	$19.50	161,794
2017-05-15	$19.54	$19.72	$19.42	$19.55	$19.55	214,445
2017-05-12	$19.55	$19.65	$19.16	$19.40	$19.40	297,035
2017-05-11	$19.75	$19.89	$19.39	$19.67	$19.67	218,925
2017-05-10	$19.98	$20.40	$19.80	$19.88	$19.88	228,162
2017-05-09	$20.21	$20.76	$19.92	$20.00	$20.00	252,610
2017-05-08	$19.98	$20.47	$19.95	$20.23	$20.23	177,319
2017-05-05	$20.57	$20.98	$19.90	$20.10	$20.10	236,699
2017-05-04	$21.20	$21.30	$20.49	$20.61	$20.61	174,572
2017-05-03	$21.00	$21.60	$20.63	$21.20	$21.20	201,793
2017-05-02	$21.39	$21.60	$21.06	$21.18	$21.18	142,221
2017-05-01	$22.19	$22.27	$21.22	$21.30	$21.30	287,848
2017-04-28	$23.78	$23.78	$22.80	$22.82	$22.82	107,813
2017-04-27	$23.88	$23.94	$23.50	$23.67	$23.67	88,853
2017-04-26	$23.20	$23.78	$23.08	$23.59	$23.59	161,361
2017-04-25	$23.18	$23.26	$22.95	$23.09	$23.09	163,200
2017-04-24	$22.74	$22.96	$22.49	$22.86	$22.86	131,052
2017-04-21	$22.95	$23.12	$22.01	$22.18	$22.18	234,729
2017-04-20	$22.65	$23.04	$22.43	$22.98	$22.98	244,004
2017-04-19	$22.51	$22.79	$22.27	$22.38	$22.38	175,319
2017-04-18	$21.84	$22.42	$21.84	$22.30	$22.30	132,843
2017-04-17	$22.18	$22.28	$21.76	$21.99	$21.99	89,118
2017-04-13	$22.52	$22.82	$21.96	$21.97	$21.97	144,827
2017-04-12	$23.30	$23.30	$22.50	$22.63	$22.63	165,980
2017-04-11	$23.14	$23.39	$23.00	$23.24	$23.24	141,502
2017-04-10	$22.94	$23.40	$22.88	$23.14	$23.14	123,040
2017-04-07	$22.87	$23.27	$22.75	$23.08	$23.08	397,930
2017-04-06	$22.78	$22.98	$22.57	$22.89	$22.89	139,809
2017-04-05	$22.94	$23.21	$22.43	$22.66	$22.66	200,605
2017-04-04	$22.33	$22.76	$22.33	$22.69	$22.69	190,744
2017-04-03	$22.94	$23.36	$22.26	$22.30	$22.30	137,527
2017-03-31	$22.86	$23.17	$22.71	$22.91	$22.91	184,755
2017-03-30	$22.51	$23.18	$22.51	$22.89	$22.89	174,878
2017-03-29	$22.36	$22.67	$22.25	$22.53	$22.53	109,926
2017-03-28	$22.23	$22.55	$21.81	$22.40	$22.40	168,909
2017-03-27	$21.67	$22.23	$21.64	$22.15	$22.15	200,957
2017-03-24	$22.38	$22.53	$21.77	$21.97	$21.97	149,472
2017-03-23	$21.97	$22.32	$21.81	$22.13	$22.13	106,906
2017-03-22	$22.09	$22.33	$21.61	$21.97	$21.97	126,375
2017-03-21	$23.11	$23.29	$22.02	$22.05	$22.05	153,345
2017-03-20	$22.91	$23.16	$22.70	$23.08	$23.08	137,511
2017-03-17	$22.75	$22.95	$22.36	$22.89	$22.89	412,071
2017-03-16	$22.82	$22.98	$22.70	$22.79	$22.79	128,499
2017-03-15	$22.69	$22.87	$22.45	$22.76	$22.76	171,528
2017-03-14	$22.86	$22.86	$22.22	$22.58	$22.58	113,430
2017-03-13	$23.08	$23.32	$22.95	$22.99	$22.99	118,351
2017-03-10	$23.05	$23.16	$22.71	$23.13	$23.13	152,866
2017-03-09	$22.81	$23.14	$22.37	$22.70	$22.70	265,333
2017-03-08	$23.06	$23.50	$22.75	$22.87	$22.87	240,705
2017-03-07	$23.10	$23.80	$22.96	$23.02	$23.02	125,070
2017-03-06	$23.32	$23.44	$23.03	$23.24	$23.24	213,130
2017-03-03	$23.97	$24.25	$23.54	$23.62	$23.62	291,622
2017-03-02	$25.42	$25.59	$23.99	$24.05	$24.05	306,878
2017-03-01	$24.90	$26.68	$23.94	$25.42	$25.42	5,361
2017-02-28	$23.00	$23.02	$22.55	$22.76	$22.76	204,140
2017-02-27	$22.38	$23.31	$22.35	$23.00	$23.00	131,094
2017-02-24	$22.20	$22.51	$22.14	$22.48	$22.48	308,221
2017-02-23	$23.09	$23.36	$21.93	$22.34	$22.34	121,632
2017-02-22	$23.10	$23.21	$22.90	$23.04	$23.04	90,950
2017-02-21	$22.54	$23.22	$22.54	$23.18	$23.18	255,133
2017-02-17	$23.05	$23.11	$22.31	$22.49	$22.49	232,097
2017-02-16	$23.56	$23.76	$22.85	$23.15	$23.15	240,433
2017-02-15	$23.10	$23.66	$22.88	$23.56	$23.56	71,586
2017-02-14	$23.16	$23.25	$22.83	$23.18	$23.18	108,785
2017-02-13	$23.21	$23.58	$23.09	$23.24	$23.24	117,068
2017-02-10	$23.19	$23.19	$22.83	$22.97	$22.97	173,327
2017-02-09	$22.75	$23.43	$22.75	$23.02	$23.02	90,295
2017-02-08	$23.10	$23.30	$22.45	$22.62	$22.62	143,124
2017-02-07	$23.19	$23.65	$22.92	$23.16	$23.16	118,186
2017-02-06	$23.62	$23.75	$23.00	$23.17	$23.17	92,037
2017-02-03	$23.34	$23.90	$23.34	$23.62	$23.62	106,961
2017-02-02	$23.28	$23.55	$23.03	$23.16	$23.16	146,163
2017-02-01	$23.42	$23.81	$23.06	$23.22	$23.22	97,495
2017-01-31	$23.05	$23.33	$22.97	$23.26	$23.26	183,299
2017-01-30	$23.30	$23.30	$22.86	$23.19	$23.19	145,176
2017-01-27	$23.69	$23.84	$23.24	$23.50	$23.50	150,916
2017-01-26	$23.83	$23.92	$23.40	$23.62	$23.62	116,385
2017-01-25	$23.34	$24.02	$23.34	$23.78	$23.78	232,651
2017-01-24	$22.28	$23.16	$22.25	$23.04	$23.04	243,119
2017-01-23	$22.00	$22.26	$21.76	$22.06	$22.06	103,449
2017-01-20	$22.06	$22.38	$21.87	$22.00	$22.00	256,530
2017-01-19	$21.93	$22.25	$21.75	$22.01	$22.01	140,671
2017-01-18	$21.80	$22.19	$21.43	$21.79	$21.79	298,780
2017-01-17	$22.59	$22.78	$21.62	$21.75	$21.75	299,065
2017-01-13	$22.93	$23.35	$22.57	$22.81	$22.81	182,293
2017-01-12	$23.51	$23.51	$22.40	$22.80	$22.80	170,265
2017-01-11	$24.30	$24.48	$23.47	$23.61	$23.61	241,139
2017-01-10	$23.30	$24.37	$23.03	$24.36	$24.36	391,053
2017-01-09	$23.73	$24.59	$22.97	$23.00	$23.00	288,943
2017-01-06	$24.11	$24.21	$23.67	$23.88	$23.88	162,489
2017-01-05	$24.51	$24.77	$23.86	$23.95	$23.95	132,360
2017-01-04	$24.15	$24.70	$24.12	$24.56	$24.56	195,899
2017-01-03	$24.09	$24.47	$23.60	$24.04	$24.04	196,814
2016-12-30	$24.00	$24.13	$23.60	$23.70	$23.70	187,706
2016-12-29	$24.43	$24.53	$23.89	$23.95	$23.95	181,913
2016-12-28	$25.10	$25.18	$24.33	$24.40	$24.40	145,218
2016-12-27	$25.01	$25.37	$24.87	$25.16	$25.16	98,176
2016-12-23	$24.98	$25.34	$24.80	$24.89	$24.89	101,982
2016-12-22	$25.31	$25.52	$24.93	$24.98	$24.98	145,030
2016-12-21	$25.78	$25.88	$25.35	$25.35	$25.35	144,637
2016-12-20	$25.76	$25.99	$25.47	$25.85	$25.85	195,598
2016-12-19	$25.32	$25.55	$24.81	$25.52	$25.52	278,495
2016-12-16	$25.65	$25.82	$25.28	$25.42	$25.42	673,864
2016-12-15	$24.65	$25.68	$24.54	$25.49	$25.49	269,340
2016-12-14	$25.27	$25.35	$24.74	$24.76	$24.76	163,110
2016-12-13	$25.81	$25.97	$25.04	$25.26	$25.26	227,018
2016-12-12	$26.07	$26.14	$25.47	$25.84	$25.84	169,523
2016-12-09	$26.02	$26.02	$25.54	$25.85	$25.85	171,396
2016-12-08	$25.11	$26.02	$25.10	$25.89	$25.89	299,725
2016-12-07	$24.82	$25.15	$24.65	$25.02	$25.02	151,075
2016-12-06	$24.56	$24.85	$24.44	$24.72	$24.72	394,243
2016-12-05	$24.37	$25.12	$24.37	$24.54	$24.54	266,450
2016-12-02	$24.32	$24.40	$23.79	$24.10	$24.10	168,115
2016-12-01	$24.36	$24.68	$24.11	$24.24	$24.24	225,076
2016-11-30	$24.89	$25.11	$24.18	$24.19	$24.19	292,593
2016-11-29	$24.69	$24.98	$24.36	$24.50	$24.50	321,207
2016-11-28	$25.40	$25.45	$24.54	$24.60	$24.60	255,052
2016-11-25	$25.44	$25.47	$25.14	$25.40	$25.40	148,959
2016-11-23	$24.88	$25.63	$23.95	$25.40	$25.40	230,317
2016-11-22	$24.16	$25.42	$23.61	$25.35	$25.35	517,204
2016-11-21	$24.00	$24.13	$23.55	$24.07	$24.07	212,155
2016-11-18	$24.06	$24.19	$23.64	$23.72	$23.72	320,460
2016-11-17	$24.67	$24.67	$23.98	$23.99	$23.99	202,877
2016-11-16	$24.14	$24.28	$23.70	$24.18	$24.18	323,688
2016-11-15	$24.24	$24.56	$23.95	$24.14	$24.14	184,181
2016-11-14	$23.49	$24.42	$23.49	$24.10	$24.10	315,569
2016-11-11	$21.91	$23.37	$21.91	$23.27	$23.27	475,278
2016-11-10	$21.27	$22.00	$21.24	$21.94	$21.94	281,647
2016-11-09	$19.65	$21.26	$19.65	$21.18	$21.18	220,500
2016-11-08	$19.38	$19.71	$19.21	$19.58	$19.58	101,416
2016-11-07	$19.42	$19.58	$19.22	$19.40	$19.40	122,790
2016-11-04	$18.78	$19.29	$18.74	$19.00	$19.00	129,875
2016-11-03	$18.67	$19.05	$18.52	$18.90	$18.90	116,015
2016-11-02	$18.43	$19.17	$18.43	$18.56	$18.56	187,425
2016-11-01	$17.85	$19.96	$17.85	$18.41	$18.41	231,712
2016-10-31	$18.65	$18.65	$18.21	$18.51	$18.51	181,780
2016-10-28	$18.75	$19.00	$18.67	$18.72	$18.72	85,290
2016-10-27	$18.78	$18.99	$18.72	$18.72	$18.72	107,286
2016-10-26	$18.79	$19.04	$18.64	$18.65	$18.65	87,346
2016-10-25	$19.04	$19.06	$18.73	$18.93	$18.93	100,978
2016-10-24	$18.88	$19.48	$18.79	$19.08	$19.08	126,630
2016-10-21	$18.47	$18.77	$18.47	$18.70	$18.70	90,569
2016-10-20	$18.45	$18.74	$18.37	$18.67	$18.67	84,649
2016-10-19	$18.88	$18.88	$18.47	$18.56	$18.56	227,967
2016-10-18	$18.82	$18.93	$18.68	$18.77	$18.77	89,040
2016-10-17	$18.56	$18.74	$18.46	$18.53	$18.53	86,849
2016-10-14	$19.01	$19.05	$18.56	$18.57	$18.57	101,407
2016-10-13	$18.85	$19.04	$18.76	$18.84	$18.84	128,912
2016-10-12	$19.27	$19.31	$18.84	$19.05	$19.05	317,432
2016-10-11	$19.77	$19.77	$19.06	$19.17	$19.17	137,654
2016-10-10	$19.77	$20.04	$19.69	$19.77	$19.77	121,287
2016-10-07	$19.83	$19.83	$19.55	$19.57	$19.57	101,444
2016-10-06	$19.77	$19.90	$19.58	$19.83	$19.83	125,848
2016-10-05	$19.70	$19.93	$19.50	$19.85	$19.85	135,233
2016-10-04	$19.30	$19.70	$19.23	$19.52	$19.52	228,408
2016-10-03	$19.01	$19.38	$18.97	$19.23	$19.23	184,261
2016-09-30	$19.06	$19.20	$18.92	$19.07	$19.07	223,825
2016-09-29	$19.10	$19.34	$18.95	$18.96	$18.96	316,286
2016-09-28	$18.70	$19.19	$18.45	$19.19	$19.19	132,264
2016-09-27	$18.42	$18.63	$18.31	$18.61	$18.61	137,680
2016-09-26	$18.59	$18.76	$18.40	$18.51	$18.51	119,438
2016-09-23	$18.73	$19.03	$18.56	$18.59	$18.59	186,999
2016-09-22	$18.48	$18.89	$18.37	$18.87	$18.87	246,445
2016-09-21	$18.04	$18.28	$17.98	$18.27	$18.27	223,773
2016-09-20	$17.55	$18.10	$17.44	$17.90	$17.90	292,497
2016-09-19	$17.52	$17.81	$17.39	$17.51	$17.51	137,135
2016-09-16	$17.33	$17.45	$17.18	$17.43	$17.43	417,103
2016-09-15	$17.30	$17.82	$17.30	$17.38	$17.38	179,787
2016-09-14	$17.79	$17.80	$17.27	$17.36	$17.36	294,423
2016-09-13	$18.07	$18.31	$17.76	$17.80	$17.80	175,713
2016-09-12	$18.04	$18.41	$18.00	$18.24	$18.24	177,593
2016-09-09	$19.45	$19.45	$18.17	$18.19	$18.19	246,477
2016-09-08	$19.61	$19.74	$19.52	$19.71	$19.71	215,066
2016-09-07	$19.11	$19.61	$19.11	$19.58	$19.58	221,094
2016-09-06	$19.00	$19.11	$18.72	$19.11	$19.11	263,792
2016-09-02	$18.73	$19.03	$18.61	$19.01	$19.01	207,914
2016-09-01	$18.60	$18.82	$18.15	$18.54	$18.54	123,109
2016-08-31	$18.56	$18.83	$18.33	$18.52	$18.52	156,950
2016-08-30	$18.67	$18.72	$18.45	$18.55	$18.55	247,572
2016-08-29	$18.72	$18.78	$18.55	$18.62	$18.62	162,752
2016-08-26	$18.71	$18.96	$18.44	$18.60	$18.60	205,518
2016-08-25	$18.80	$18.87	$18.56	$18.83	$18.83	171,907
2016-08-24	$19.01	$19.07	$18.72	$18.80	$18.80	138,638
2016-08-23	$19.17	$19.39	$18.89	$19.00	$19.00	279,857
2016-08-22	$18.93	$19.07	$18.58	$19.07	$19.07	273,220
2016-08-19	$19.11	$19.11	$18.74	$18.97	$18.97	303,322
2016-08-18	$18.72	$19.41	$18.61	$19.16	$19.16	354,740
2016-08-17	$18.59	$18.77	$18.26	$18.42	$18.42	194,968
2016-08-16	$18.87	$18.87	$18.47	$18.56	$18.56	119,987
2016-08-15	$18.60	$18.95	$18.24	$18.85	$18.85	178,125
2016-08-12	$18.69	$18.69	$18.38	$18.57	$18.57	113,328
2016-08-11	$18.82	$18.99	$18.45	$18.67	$18.67	136,230
2016-08-10	$19.06	$19.08	$18.63	$18.72	$18.72	166,003
2016-08-09	$18.92	$19.29	$18.87	$19.04	$19.04	194,005
2016-08-08	$19.15	$19.33	$18.81	$18.87	$18.87	158,206
2016-08-05	$18.98	$19.39	$18.78	$19.06	$19.06	274,257
2016-08-04	$19.28	$19.28	$18.64	$18.87	$18.87	252,232
2016-08-03	$20.21	$20.21	$19.11	$19.19	$19.19	259,557
2016-08-02	$20.48	$20.48	$19.68	$20.15	$20.15	229,633
2016-08-01	$20.51	$20.69	$20.21	$20.51	$20.51	132,895
2016-07-29	$20.59	$20.89	$20.27	$20.52	$20.52	207,125
2016-07-28	$20.66	$20.80	$20.46	$20.53	$20.53	92,729
2016-07-27	$20.58	$20.77	$20.41	$20.68	$20.68	192,290
2016-07-26	$20.14	$20.53	$19.95	$20.51	$20.51	111,900
2016-07-25	$20.10	$20.39	$19.99	$20.20	$20.20	137,405
2016-07-22	$19.97	$20.36	$19.52	$20.15	$20.15	233,591
2016-07-21	$20.04	$20.31	$20.00	$20.00	$20.00	214,897
2016-07-20	$19.86	$20.44	$19.54	$20.04	$20.04	214,181
2016-07-19	$20.05	$20.94	$19.86	$19.87	$19.87	136,526
2016-07-18	$20.34	$20.34	$20.01	$20.11	$20.11	307,017
2016-07-15	$20.62	$20.62	$20.17	$20.45	$20.45	207,145
2016-07-14	$21.00	$21.00	$20.41	$20.44	$20.44	128,454
2016-07-13	$20.66	$20.95	$20.26	$20.80	$20.80	235,473
2016-07-12	$20.67	$20.81	$20.41	$20.58	$20.58	206,389
2016-07-11	$20.02	$20.48	$20.02	$20.40	$20.40	139,705
2016-07-08	$19.50	$19.87	$19.10	$19.83	$19.83	129,964
2016-07-07	$19.30	$19.57	$19.00	$19.17	$19.17	101,226
2016-07-06	$18.67	$19.20	$18.52	$19.16	$19.16	138,244
2016-07-05	$19.17	$19.20	$18.61	$18.77	$18.77	150,507
2016-07-01	$19.44	$19.94	$19.19	$19.44	$19.44	125,107
2016-06-30	$19.10	$19.52	$19.01	$19.51	$19.51	196,443
2016-06-29	$18.94	$19.20	$18.70	$18.87	$18.87	215,051
2016-06-28	$17.89	$18.85	$17.89	$18.56	$18.56	281,039
2016-06-27	$17.98	$18.40	$17.35	$17.51	$17.51	206,589
2016-06-24	$18.75	$19.05	$18.08	$18.30	$18.30	291,777
2016-06-23	$19.50	$19.98	$19.19	$19.62	$19.62	100,443
2016-06-22	$19.34	$19.44	$19.17	$19.19	$19.19	106,899
2016-06-21	$19.26	$19.41	$19.03	$19.29	$19.29	110,343
2016-06-20	$19.20	$19.55	$19.17	$19.21	$19.21	156,599
2016-06-17	$18.61	$19.05	$18.46	$19.03	$19.03	641,599
2016-06-16	$18.42	$18.57	$18.26	$18.52	$18.52	162,075
2016-06-15	$19.13	$19.14	$18.58	$18.61	$18.61	157,376
2016-06-14	$19.12	$19.32	$18.92	$19.10	$19.10	141,280
2016-06-13	$19.57	$19.68	$19.07	$19.17	$19.17	155,928
2016-06-10	$20.24	$20.24	$19.67	$19.81	$19.81	150,296
2016-06-09	$20.59	$20.70	$20.38	$20.57	$20.57	109,773
2016-06-08	$20.51	$20.87	$20.34	$20.79	$20.79	110,530
2016-06-07	$20.56	$20.70	$20.36	$20.38	$20.38	89,923
2016-06-06	$20.09	$20.60	$19.88	$20.51	$20.51	186,263
2016-06-03	$20.10	$20.41	$19.82	$20.09	$20.09	222,891
2016-06-02	$20.29	$20.46	$19.94	$20.09	$20.09	232,342
2016-06-01	$19.85	$20.27	$19.79	$20.25	$20.25	181,796
2016-05-31	$19.69	$20.19	$19.69	$19.99	$19.99	196,975
2016-05-27	$19.62	$19.93	$19.62	$19.70	$19.70	104,475
2016-05-26	$19.95	$20.09	$19.55	$19.60	$19.60	134,671
2016-05-25	$19.89	$20.11	$19.73	$19.86	$19.86	112,942
2016-05-24	$19.50	$19.78	$19.38	$19.73	$19.73	149,705
2016-05-23	$19.47	$19.66	$19.14	$19.39	$19.39	122,617
2016-05-20	$19.10	$19.50	$19.08	$19.48	$19.48	133,479
2016-05-19	$19.36	$19.56	$18.76	$18.92	$18.92	117,838
2016-05-18	$19.05	$19.65	$19.05	$19.34	$19.34	110,494
2016-05-17	$19.40	$19.66	$18.97	$19.12	$19.12	162,945
2016-05-16	$19.29	$19.62	$19.26	$19.36	$19.36	113,395
2016-05-13	$19.29	$19.54	$19.02	$19.11	$19.11	121,862
2016-05-12	$19.64	$20.50	$19.26	$19.39	$19.39	90,042
2016-05-11	$19.49	$19.94	$19.38	$19.57	$19.57	120,683
2016-05-10	$19.24	$19.71	$19.24	$19.54	$19.54	82,215
2016-05-09	$19.45	$19.72	$19.20	$19.21	$19.21	138,967
2016-05-06	$19.13	$19.99	$19.02	$19.53	$19.53	163,667
2016-05-05	$19.34	$19.54	$19.23	$19.26	$19.26	131,085
2016-05-04	$19.25	$19.83	$19.15	$19.25	$19.25	205,730
2016-05-03	$20.98	$20.98	$18.66	$19.21	$19.21	335,889
2016-05-02	$21.24	$21.57	$21.01	$21.45	$21.45	117,456
2016-04-29	$21.24	$21.39	$20.88	$21.23	$21.23	117,318
2016-04-28	$21.44	$21.58	$21.07	$21.20	$21.20	135,709
2016-04-27	$21.46	$21.58	$20.75	$21.51	$21.51	164,454
2016-04-26	$20.99	$21.84	$20.81	$21.42	$21.42	149,207
2016-04-25	$21.42	$21.47	$20.75	$20.89	$20.89	133,299
2016-04-22	$21.10	$21.45	$21.03	$21.43	$21.43	157,048
2016-04-21	$21.40	$21.56	$21.04	$21.08	$21.08	177,614
2016-04-20	$21.63	$21.63	$21.28	$21.32	$21.32	123,153
2016-04-19	$21.68	$21.95	$21.27	$21.58	$21.58	78,031
2016-04-18	$21.14	$21.80	$21.05	$21.53	$21.53	102,582
2016-04-15	$21.34	$21.42	$21.03	$21.35	$21.35	82,552
2016-04-14	$21.64	$21.68	$21.34	$21.41	$21.41	74,721
2016-04-13	$21.61	$21.67	$21.21	$21.60	$21.60	119,973
2016-04-12	$20.79	$21.66	$20.79	$21.38	$21.38	148,827
2016-04-11	$20.49	$21.10	$20.49	$20.62	$20.62	105,327
2016-04-08	$20.71	$20.90	$20.07	$20.34	$20.34	166,006
2016-04-07	$20.40	$20.62	$20.26	$20.45	$20.45	145,596
2016-04-06	$20.43	$20.65	$20.06	$20.58	$20.58	105,558
2016-04-05	$20.36	$20.77	$20.25	$20.26	$20.26	158,387
2016-04-04	$21.10	$21.19	$20.48	$20.50	$20.50	99,385
2016-04-01	$20.87	$21.14	$20.52	$21.14	$21.14	146,465
2016-03-31	$21.15	$21.30	$20.98	$21.09	$21.09	72,936
2016-03-30	$21.47	$21.50	$20.96	$21.20	$21.20	93,759
2016-03-29	$20.90	$21.41	$20.46	$21.30	$21.30	139,005
2016-03-28	$20.97	$21.09	$20.56	$20.91	$20.91	182,307
2016-03-24	$20.60	$20.95	$20.22	$20.95	$20.95	103,928
2016-03-23	$20.99	$21.12	$20.62	$20.63	$20.63	170,448
2016-03-22	$20.73	$21.21	$20.71	$21.11	$21.11	108,844
2016-03-21	$20.91	$20.97	$20.46	$20.94	$20.94	216,513
2016-03-18	$21.21	$21.21	$20.74	$20.87	$20.87	485,706
2016-03-17	$20.12	$21.17	$20.00	$21.07	$21.07	161,791
2016-03-16	$19.59	$20.23	$19.49	$20.12	$20.12	114,495
2016-03-15	$19.94	$20.05	$19.49	$19.72	$19.72	171,435
2016-03-14	$20.15	$20.32	$19.91	$20.10	$20.10	151,285
2016-03-11	$19.73	$20.47	$19.03	$20.15	$20.15	269,951
2016-03-10	$20.67	$20.87	$20.01	$20.17	$20.17	145,282
2016-03-09	$20.11	$20.72	$20.03	$20.67	$20.67	192,070
2016-03-08	$20.63	$20.76	$19.93	$19.95	$19.95	142,347
2016-03-07	$20.22	$20.87	$20.00	$20.87	$20.87	166,695
2016-03-04	$20.12	$20.56	$19.81	$20.13	$20.13	165,428
2016-03-03	$19.59	$20.28	$19.59	$19.96	$19.96	237,209
2016-03-02	$20.01	$20.01	$19.30	$19.73	$19.73	304,891
2016-03-01	$19.02	$20.11	$18.18	$19.96	$19.96	477,291
2016-02-29	$18.42	$18.67	$18.07	$18.11	$18.11	354,006
2016-02-26	$18.22	$18.72	$18.11	$18.33	$18.33	213,377
2016-02-25	$18.41	$18.45	$17.90	$18.21	$18.21	200,050
2016-02-24	$18.03	$18.24	$17.02	$18.24	$18.24	152,003
2016-02-23	$18.17	$18.66	$18.12	$18.31	$18.31	186,694
2016-02-22	$18.25	$18.78	$17.82	$18.20	$18.20	338,526
2016-02-19	$17.92	$18.00	$17.44	$17.97	$17.97	120,635
2016-02-18	$18.49	$18.53	$17.99	$18.05	$18.05	180,506
2016-02-17	$18.30	$18.70	$18.03	$18.31	$18.31	146,802
2016-02-16	$17.83	$18.15	$17.65	$18.10	$18.10	134,538
2016-02-12	$17.43	$17.69	$17.24	$17.59	$17.59	120,265
2016-02-11	$16.81	$17.29	$16.65	$17.14	$17.14	140,076
2016-02-10	$17.16	$17.77	$17.16	$17.19	$17.19	160,663
2016-02-09	$16.96	$17.42	$16.42	$17.12	$17.12	193,144
2016-02-08	$17.29	$17.38	$16.87	$17.28	$17.28	149,286
2016-02-05	$17.92	$18.18	$17.55	$17.56	$17.56	197,505
2016-02-04	$17.69	$18.20	$17.69	$17.95	$17.95	177,286
2016-02-03	$17.37	$17.71	$17.08	$17.65	$17.65	203,492
2016-02-02	$17.95	$17.98	$17.28	$17.34	$17.34	260,961
2016-02-01	$17.77	$18.46	$17.75	$18.28	$18.28	216,349
2016-01-29	$17.87	$18.03	$17.55	$18.03	$18.03	373,336
2016-01-28	$17.77	$18.12	$17.69	$17.88	$17.88	142,868
2016-01-27	$17.88	$18.05	$17.51	$17.53	$17.53	198,275
2016-01-26	$17.35	$18.02	$17.32	$17.87	$17.87	173,222
2016-01-25	$17.38	$17.51	$17.00	$17.21	$17.21	240,906
2016-01-22	$17.50	$17.65	$17.25	$17.53	$17.53	200,207
2016-01-21	$16.97	$17.51	$16.80	$17.12	$17.12	286,361
2016-01-20	$16.58	$17.29	$16.21	$16.99	$16.99	267,167
2016-01-19	$17.14	$17.35	$16.58	$16.85	$16.85	380,013
2016-01-15	$16.11	$16.74	$16.00	$16.64	$16.64	325,051
2016-01-14	$16.46	$17.03	$16.34	$16.64	$16.64	395,204
2016-01-13	$16.96	$16.98	$16.20	$16.34	$16.34	238,969
2016-01-12	$17.19	$17.19	$16.55	$16.79	$16.79	227,182
2016-01-11	$16.97	$17.19	$16.73	$16.86	$16.86	212,180
2016-01-08	$18.12	$18.12	$16.81	$16.85	$16.85	356,874
2016-01-07	$17.86	$19.82	$17.73	$18.12	$18.12	568,414
2016-01-06	$18.40	$18.57	$17.90	$18.28	$18.28	407,878
2016-01-05	$19.14	$20.57	$18.44	$18.89	$18.89	323,344
2016-01-04	$18.97	$19.36	$18.76	$19.07	$19.07	245,383
2015-12-31	$19.65	$19.87	$19.25	$19.31	$19.31	103,943
2015-12-30	$19.83	$20.01	$19.65	$19.68	$19.68	102,971
2015-12-29	$19.42	$19.88	$19.34	$19.87	$19.87	192,281
2015-12-28	$19.62	$19.88	$19.18	$19.48	$19.48	117,217
2015-12-24	$19.82	$20.12	$19.60	$19.61	$19.61	70,887
2015-12-23	$19.19	$20.10	$19.19	$19.80	$19.80	131,640
2015-12-22	$18.79	$19.16	$18.41	$19.11	$19.11	234,516
2015-12-21	$18.74	$18.94	$18.57	$18.73	$18.73	199,464
2015-12-18	$19.10	$19.16	$18.54	$18.67	$18.67	618,029
2015-12-17	$20.01	$20.07	$19.21	$19.22	$19.22	193,054
2015-12-16	$19.66	$20.01	$19.47	$19.94	$19.94	168,948
2015-12-15	$19.48	$19.71	$19.32	$19.55	$19.55	183,481
2015-12-14	$19.67	$19.67	$19.00	$19.28	$19.28	190,796
2015-12-11	$19.76	$20.10	$19.44	$19.69	$19.69	145,195
2015-12-10	$20.30	$20.61	$20.11	$20.18	$20.18	125,634
2015-12-09	$20.14	$20.72	$20.14	$20.35	$20.35	190,850
2015-12-08	$20.54	$20.58	$20.01	$20.14	$20.14	120,900
2015-12-07	$21.09	$21.09	$20.38	$20.82	$20.82	252,682
2015-12-04	$21.12	$21.43	$20.93	$21.14	$21.14	120,109
2015-12-03	$21.57	$21.69	$21.15	$21.21	$21.21	164,542
2015-12-02	$22.23	$22.23	$21.28	$21.41	$21.41	230,596
2015-12-01	$22.21	$22.41	$21.84	$22.32	$22.32	368,442
2015-11-30	$21.65	$22.32	$21.64	$22.04	$22.04	281,487
2015-11-27	$21.56	$21.81	$21.41	$21.72	$21.72	33,830
2015-11-25	$21.48	$21.67	$21.32	$21.54	$21.54	88,925
2015-11-24	$21.36	$21.56	$20.89	$21.44	$21.44	96,457
2015-11-23	$21.12	$21.61	$21.07	$21.30	$21.30	96,952
2015-11-20	$21.14	$21.46	$21.01	$21.23	$21.23	149,090
2015-11-19	$21.13	$21.13	$20.81	$21.01	$21.01	86,653
2015-11-18	$20.50	$21.11	$20.41	$21.04	$21.04	161,789
2015-11-17	$20.73	$20.76	$20.16	$20.43	$20.43	165,768
2015-11-16	$20.68	$20.94	$20.41	$20.66	$20.66	236,648
2015-11-13	$20.49	$21.45	$20.15	$20.77	$20.77	205,478
2015-11-12	$21.20	$21.20	$20.54	$20.63	$20.63	133,377
2015-11-11	$21.21	$21.65	$21.00	$21.44	$21.44	255,437
2015-11-10	$21.08	$21.51	$20.80	$21.18	$21.18	207,707
2015-11-09	$21.93	$21.93	$21.00	$21.22	$21.22	172,546
2015-11-06	$21.06	$21.97	$20.78	$21.93	$21.93	191,401
2015-11-05	$20.53	$21.25	$20.53	$21.18	$21.18	204,452
2015-11-04	$21.08	$21.40	$20.43	$20.69	$20.69	389,684
2015-11-03	$21.09	$21.29	$20.11	$20.97	$20.97	322,097
2015-11-02	$19.40	$21.18	$18.71	$21.08	$21.08	286,591
2015-10-30	$19.43	$19.71	$19.22	$19.29	$19.29	152,721
2015-10-29	$19.51	$19.87	$19.17	$19.37	$19.37	156,830
2015-10-28	$18.39	$19.59	$18.39	$19.58	$19.58	225,564
2015-10-27	$18.51	$18.68	$18.11	$18.36	$18.36	122,479
2015-10-26	$18.87	$19.09	$18.54	$18.69	$18.69	179,357
2015-10-23	$19.05	$19.24	$18.72	$18.96	$18.96	171,793
2015-10-22	$18.40	$19.20	$18.40	$18.94	$18.94	139,110
2015-10-21	$18.59	$18.67	$18.16	$18.22	$18.22	74,497
2015-10-20	$18.59	$18.98	$18.47	$18.58	$18.58	104,374
2015-10-19	$18.31	$18.75	$18.25	$18.58	$18.58	180,620
2015-10-16	$19.01	$19.03	$18.37	$18.46	$18.46	165,852
2015-10-15	$18.53	$19.05	$18.43	$19.02	$19.02	151,709
2015-10-14	$18.44	$18.69	$18.36	$18.60	$18.60	138,944
2015-10-13	$18.66	$19.06	$18.49	$18.50	$18.50	77,387
2015-10-12	$18.84	$18.99	$18.51	$18.86	$18.86	140,297
2015-10-09	$18.40	$18.90	$18.30	$18.76	$18.76	211,814
2015-10-08	$18.17	$18.51	$18.00	$18.30	$18.30	199,247
2015-10-07	$17.99	$18.37	$17.84	$18.16	$18.16	173,760
2015-10-06	$17.92	$18.08	$17.77	$17.83	$17.83	273,932
2015-10-05	$16.96	$18.11	$16.96	$17.88	$17.88	149,948
2015-10-02	$16.23	$16.94	$16.16	$16.76	$16.76	481,816
2015-10-01	$16.57	$16.73	$16.19	$16.34	$16.34	126,531
2015-09-30	$16.19	$16.56	$16.03	$16.48	$16.48	194,019
2015-09-29	$16.48	$16.54	$15.97	$16.03	$16.03	144,218
2015-09-28	$16.53	$16.69	$16.16	$16.47	$16.47	144,215
2015-09-25	$16.94	$17.09	$16.41	$16.68	$16.68	280,805
2015-09-24	$16.45	$16.99	$16.27	$16.83	$16.83	231,557
2015-09-23	$17.22	$17.28	$16.51	$16.56	$16.56	173,312
2015-09-22	$17.43	$17.70	$17.06	$17.15	$17.15	228,811
2015-09-21	$18.29	$18.39	$17.58	$17.73	$17.73	235,244
2015-09-18	$18.38	$18.90	$18.01	$18.14	$18.14	604,808
2015-09-17	$18.47	$19.09	$18.33	$18.72	$18.72	303,959
2015-09-16	$18.29	$18.70	$18.29	$18.50	$18.50	88,136
2015-09-15	$18.08	$18.42	$17.94	$18.22	$18.22	126,300
2015-09-14	$18.15	$18.15	$17.81	$17.99	$17.99	213,550
2015-09-11	$18.09	$18.38	$17.85	$18.17	$18.17	152,697
2015-09-10	$18.00	$18.40	$17.85	$18.26	$18.26	139,734
2015-09-09	$18.30	$18.36	$18.05	$18.08	$18.08	201,045
2015-09-08	$18.04	$18.25	$17.82	$18.12	$18.12	218,191
2015-09-04	$17.76	$17.91	$17.63	$17.81	$17.81	100,092
2015-09-03	$18.11	$18.40	$17.98	$18.03	$18.03	110,906
2015-09-02	$18.19	$18.19	$17.68	$17.99	$17.99	111,195
2015-09-01	$17.98	$18.33	$17.68	$17.92	$17.92	160,644
2015-08-31	$18.21	$18.65	$17.99	$18.40	$18.40	146,954

Aegion Corp (AEGN) News Headlines

Morning Bid: Perusing euro zone PMIs and prices

None

reuters.com March 1, 2024

POINT MARCHS Wall Street vue disperse, les investisseurs digrent les dernires donnes

None

reuters.com March 1, 2024

POINT MARCHS L'Europe termine en hausse une semaine riche en indicateurs

None

reuters.com March 1, 2024

Recent Aegion Corp (AEGN) News

Quotes from Dutch companies on the worsening business climate

None

reuters.com

Published: March 12, 2024

Britain turns screw on pension funds to back UK assets

None

reuters.com

Published: March 2, 2024

Similar Companies to Aegion Corp (AEGN) in the Engineering & Construction Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Johnson Controls International plc	JCI	Engineering & Construction	Industrials	135,000
AECOM	ACM	Engineering & Construction	Industrials	86,800
Jacobs Engineering Group Inc	J	Engineering & Construction	Industrials	52,500
Fluor Corporation	FLR	Engineering & Construction	Industrials	43,717
Quanta Services Inc	PWR	Engineering & Construction	Industrials	35,800
KBR Inc	KBR	Engineering & Construction	Industrials	34,000
Emcor Group Inc	EME	Engineering & Construction	Industrials	24,000
Stantec Inc	STN	Engineering & Construction	Industrials	22,000
Tetra Tech Inc	TTEK	Engineering & Construction	Industrials	20,000
Mastec Inc	MTZ	Engineering & Construction	Industrials	19,000

Aegion Corp (AEGN) Exchange: NASDAQ

$29.99 ($0.00) 0.00%

Aegion Corp - Daily Information

About Aegion Corp (AEGN)

Invest in Aegion Corp (AEGN)

$417 million in distributions.

Investing built for a better future.

Historical Stock Data for Aegion Corp (AEGN)

Aegion Corp (AEGN) News Headlines

Recent Aegion Corp (AEGN) News

Quotes from Dutch companies on the worsening business climate

Britain turns screw on pension funds to back UK assets

Similar Companies to Aegion Corp (AEGN) in the Engineering & Construction Industry