American International Group Inc - Warrants (19/01/2021) (AIG-WS) Stock Profile

Data as of May 12, 2025

$0.05 ($-0.02) -35.43%

American International Group Inc - Warrants (19/01/2021) - Daily Information

Click for more stock information on American International Group Inc - Warrants (19/01/2021).

Daily Information	Data
Date	May 12, 2025
Open	$0.07
Previous Close	$0.05
High	$0.07
Low	$0.04
Adjusted Open	$0.07
Previous Adjusted Close	$0.05
Adjusted High	$0.07
Adjusted Low	$0.04

Invest in American International Group Inc - Warrants (19/01/2021) (AIG-WS)

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.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for American International Group Inc - Warrants (19/01/2021) (AIG-WS)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-01-13	$0.07	$0.07	$0.04	$0.05	$0.05	8,623,290
2021-01-12	$0.07	$0.10	$0.07	$0.07	$0.07	5,794,069
2021-01-11	$0.15	$0.15	$0.06	$0.06	$0.06	6,617,730
2021-01-08	$0.26	$0.30	$0.12	$0.15	$0.15	3,067,918
2021-01-07	$0.23	$0.35	$0.23	$0.26	$0.26	1,837,546
2021-01-06	$0.09	$0.39	$0.09	$0.23	$0.23	5,631,229
2021-01-05	$0.07	$0.09	$0.07	$0.09	$0.09	1,686,047
2021-01-04	$0.10	$0.12	$0.07	$0.09	$0.09	1,248,970
2020-12-31	$0.13	$0.13	$0.10	$0.12	$0.12	1,019,022
2020-12-30	$0.11	$0.14	$0.10	$0.13	$0.13	921,051
2020-12-29	$0.14	$0.14	$0.09	$0.11	$0.11	2,028,073
2020-12-28	$0.17	$0.19	$0.11	$0.11	$0.11	2,032,508
2020-12-24	$0.18	$0.18	$0.16	$0.17	$0.17	648,396
2020-12-23	$0.20	$0.25	$0.18	$0.19	$0.19	764,686
2020-12-22	$0.22	$0.26	$0.20	$0.20	$0.20	1,210,844
2020-12-21	$0.32	$0.32	$0.23	$0.27	$0.27	1,296,940
2020-12-18	$0.40	$0.50	$0.28	$0.32	$0.32	994,434
2020-12-17	$0.44	$0.44	$0.32	$0.36	$0.36	877,192
2020-12-16	$0.45	$0.49	$0.40	$0.43	$0.43	436,877
2020-12-15	$0.55	$0.57	$0.41	$0.49	$0.49	630,928
2020-12-14	$0.71	$0.74	$0.48	$0.50	$0.50	1,025,403
2020-12-11	$0.69	$0.74	$0.66	$0.71	$0.71	529,041
2020-12-10	$0.80	$0.86	$0.65	$0.78	$0.78	884,351
2020-12-09	$0.85	$0.92	$0.80	$0.85	$0.85	486,312
2020-12-08	$0.95	$0.95	$0.83	$0.84	$0.84	453,805
2020-12-07	$1.10	$1.10	$0.86	$0.91	$0.91	528,567
2020-12-04	$0.99	$1.21	$0.99	$1.11	$1.11	583,515
2020-12-03	$0.81	$1.05	$0.81	$0.90	$0.90	351,692
2020-12-02	$0.80	$1.00	$0.76	$0.91	$0.91	236,419
2020-12-01	$0.90	$0.98	$0.83	$0.84	$0.84	453,317
2020-11-30	$1.02	$1.05	$0.75	$0.75	$0.75	672,861
2020-11-27	$1.17	$1.20	$1.00	$1.02	$1.02	268,119
2020-11-25	$1.35	$1.35	$1.03	$1.17	$1.17	788,799
2020-11-24	$1.01	$1.64	$1.01	$1.39	$1.39	1,796,706
2020-11-23	$0.86	$1.05	$0.85	$0.93	$0.93	1,210,571
2020-11-20	$0.75	$0.90	$0.73	$0.82	$0.82	413,797
2020-11-19	$0.81	$0.83	$0.61	$0.82	$0.82	685,336
2020-11-18	$0.75	$1.01	$0.75	$0.81	$0.81	945,016
2020-11-17	$0.82	$0.90	$0.68	$0.81	$0.81	270,859
2020-11-16	$0.88	$0.95	$0.77	$0.90	$0.90	806,607
2020-11-13	$0.40	$0.70	$0.40	$0.67	$0.67	522,643
2020-11-12	$0.60	$0.64	$0.43	$0.47	$0.47	738,537
2020-11-11	$0.89	$0.89	$0.57	$0.70	$0.70	676,410
2020-11-10	$0.79	$1.00	$0.60	$0.94	$0.94	1,510,979
2020-11-09	$0.49	$0.98	$0.49	$0.78	$0.78	3,513,444
2020-11-06	$0.36	$0.51	$0.26	$0.30	$0.30	1,069,130
2020-11-05	$0.27	$0.38	$0.27	$0.30	$0.30	443,653
2020-11-04	$0.33	$0.34	$0.29	$0.30	$0.30	333,159
2020-11-03	$0.35	$0.38	$0.33	$0.36	$0.36	325,329
2020-11-02	$0.23	$0.35	$0.23	$0.30	$0.30	517,659
2020-10-30	$0.23	$0.28	$0.23	$0.23	$0.23	68,554
2020-10-29	$0.20	$0.28	$0.20	$0.26	$0.26	88,080
2020-10-28	$0.27	$0.27	$0.21	$0.25	$0.25	200,065
2020-10-27	$0.35	$0.37	$0.24	$0.26	$0.26	493,442
2020-10-26	$0.38	$0.38	$0.25	$0.25	$0.25	282,671
2020-10-23	$0.32	$0.43	$0.32	$0.43	$0.43	270,184
2020-10-22	$0.24	$0.35	$0.24	$0.35	$0.35	517,563
2020-10-21	$0.17	$0.28	$0.17	$0.27	$0.27	288,118
2020-10-20	$0.17	$0.21	$0.17	$0.19	$0.19	435,791
2020-10-19	$0.18	$0.21	$0.17	$0.17	$0.17	116,091
2020-10-16	$0.16	$0.18	$0.16	$0.18	$0.18	126,455
2020-10-15	$0.16	$0.18	$0.16	$0.17	$0.17	113,911
2020-10-14	$0.17	$0.19	$0.16	$0.16	$0.16	122,519
2020-10-13	$0.20	$0.20	$0.17	$0.17	$0.17	121,496
2020-10-12	$0.19	$0.22	$0.17	$0.19	$0.19	157,364
2020-10-09	$0.20	$0.20	$0.17	$0.18	$0.18	331,731
2020-10-08	$0.17	$0.21	$0.17	$0.19	$0.19	324,294
2020-10-07	$0.19	$0.19	$0.16	$0.16	$0.16	134,815
2020-10-06	$0.18	$0.20	$0.17	$0.18	$0.18	336,530
2020-10-05	$0.15	$0.18	$0.15	$0.17	$0.17	152,833
2020-10-02	$0.17	$0.19	$0.15	$0.16	$0.16	477,147
2020-10-01	$0.20	$0.20	$0.16	$0.17	$0.17	349,110
2020-09-30	$0.23	$0.24	$0.16	$0.16	$0.16	672,492
2020-09-29	$0.22	$0.25	$0.22	$0.23	$0.23	161,029
2020-09-28	$0.25	$0.28	$0.23	$0.25	$0.25	170,830
2020-09-25	$0.29	$0.29	$0.24	$0.25	$0.25	74,367
2020-09-24	$0.26	$0.27	$0.23	$0.25	$0.25	181,062
2020-09-23	$0.25	$0.29	$0.23	$0.27	$0.27	167,071
2020-09-22	$0.26	$0.30	$0.23	$0.23	$0.23	140,687
2020-09-21	$0.25	$0.29	$0.22	$0.25	$0.25	382,564
2020-09-18	$0.25	$0.28	$0.24	$0.24	$0.24	426,871
2020-09-17	$0.30	$0.30	$0.24	$0.26	$0.26	395,269
2020-09-16	$0.25	$0.30	$0.25	$0.27	$0.27	449,981
2020-09-15	$0.28	$0.31	$0.24	$0.24	$0.24	518,706
2020-09-14	$0.30	$0.35	$0.27	$0.28	$0.28	232,066
2020-09-11	$0.31	$0.35	$0.24	$0.30	$0.30	949,051
2020-09-10	$0.36	$0.40	$0.27	$0.31	$0.31	894,108
2020-09-09	$0.41	$0.44	$0.36	$0.37	$0.37	387,162
2020-09-08	$0.45	$0.45	$0.41	$0.42	$0.42	182,732
2020-09-04	$0.45	$0.50	$0.40	$0.46	$0.46	180,974
2020-09-03	$0.40	$0.50	$0.40	$0.41	$0.41	423,534
2020-09-02	$0.40	$0.45	$0.38	$0.42	$0.42	161,440
2020-09-01	$0.48	$0.48	$0.39	$0.40	$0.40	266,626
2020-08-31	$0.44	$0.45	$0.35	$0.40	$0.40	744,828
2020-08-28	$0.50	$0.52	$0.48	$0.48	$0.48	374,307
2020-08-27	$0.55	$0.56	$0.52	$0.52	$0.52	330,026
2020-08-26	$0.58	$0.59	$0.54	$0.55	$0.55	207,489
2020-08-25	$0.59	$0.60	$0.57	$0.57	$0.57	155,354
2020-08-24	$0.74	$0.74	$0.55	$0.60	$0.60	235,847
2020-08-21	$0.63	$0.63	$0.55	$0.59	$0.59	299,554
2020-08-20	$0.68	$0.69	$0.56	$0.64	$0.64	603,869
2020-08-19	$0.74	$0.75	$0.70	$0.72	$0.72	222,437
2020-08-18	$0.80	$0.84	$0.73	$0.75	$0.75	376,198
2020-08-17	$0.84	$0.89	$0.77	$0.79	$0.79	407,441
2020-08-14	$0.82	$0.90	$0.82	$0.85	$0.85	115,767
2020-08-13	$0.88	$0.94	$0.80	$0.83	$0.83	181,264
2020-08-12	$0.99	$1.09	$0.82	$0.84	$0.84	469,027
2020-08-11	$1.03	$1.11	$0.92	$0.92	$0.92	266,424
2020-08-10	$0.90	$0.99	$0.86	$0.91	$0.91	275,470
2020-08-07	$0.83	$0.97	$0.79	$0.91	$0.91	293,031
2020-08-06	$0.90	$0.94	$0.82	$0.84	$0.84	289,362
2020-08-05	$0.88	$0.95	$0.85	$0.90	$0.90	284,631
2020-08-04	$1.01	$1.03	$0.82	$0.88	$0.88	1,751,113
2020-08-03	$1.14	$1.20	$1.06	$1.10	$1.10	289,270
2020-07-31	$1.02	$1.11	$1.02	$1.04	$1.04	154,581
2020-07-30	$1.17	$1.17	$0.99	$1.13	$1.13	248,807
2020-07-29	$1.00	$1.28	$1.00	$1.22	$1.22	371,743
2020-07-28	$1.06	$1.07	$0.98	$1.01	$1.01	188,908
2020-07-27	$1.03	$1.14	$0.95	$1.01	$1.01	212,263
2020-07-24	$1.10	$1.10	$0.99	$1.08	$1.08	343,312
2020-07-23	$1.13	$1.15	$1.00	$1.07	$1.07	375,823
2020-07-22	$1.11	$1.20	$1.08	$1.15	$1.15	114,100
2020-07-21	$1.18	$1.32	$1.09	$1.19	$1.19	242,700
2020-07-20	$1.39	$1.39	$1.15	$1.18	$1.18	101,600
2020-07-17	$1.54	$1.60	$1.34	$1.43	$1.43	129,600
2020-07-16	$1.29	$1.62	$1.23	$1.54	$1.54	229,600
2020-07-15	$1.22	$1.40	$1.20	$1.33	$1.33	304,900
2020-07-14	$1.15	$1.20	$1.04	$1.16	$1.16	144,500
2020-07-13	$1.18	$1.24	$1.04	$1.05	$1.05	183,100
2020-07-10	$0.99	$1.17	$0.95	$1.16	$1.16	305,200
2020-07-09	$1.05	$1.19	$0.94	$0.96	$0.96	484,100
2020-07-08	$1.04	$1.15	$1.00	$1.15	$1.15	260,800
2020-07-07	$1.11	$1.12	$1.00	$1.01	$1.01	362,700
2020-07-06	$1.21	$1.38	$1.13	$1.14	$1.14	452,900
2020-07-02	$1.20	$1.37	$1.11	$1.16	$1.16	371,796
2020-07-01	$1.48	$1.53	$1.11	$1.11	$1.11	318,200
2020-06-30	$1.50	$1.50	$1.32	$1.40	$1.40	115,782
2020-06-29	$1.26	$1.42	$1.25	$1.38	$1.38	222,248
2020-06-26	$1.65	$1.65	$1.25	$1.33	$1.33	413,875
2020-06-25	$1.45	$1.64	$1.42	$1.60	$1.60	229,813
2020-06-24	$1.85	$1.85	$1.43	$1.56	$1.56	605,445
2020-06-23	$1.97	$2.04	$1.76	$1.79	$1.79	210,483
2020-06-22	$1.75	$1.95	$1.72	$1.85	$1.85	359,521
2020-06-19	$2.00	$2.14	$1.82	$1.89	$1.89	371,081
2020-06-18	$1.87	$2.10	$1.75	$2.00	$2.00	399,683
2020-06-17	$2.05	$2.26	$1.85	$1.91	$1.91	400,771
2020-06-16	$2.94	$2.94	$2.03	$2.25	$2.25	469,266
2020-06-15	$1.74	$2.29	$1.60	$2.23	$2.23	336,551
2020-06-12	$2.19	$2.31	$1.45	$2.11	$2.11	624,852
2020-06-11	$1.60	$1.95	$1.35	$1.42	$1.42	1,110,326
2020-06-10	$3.00	$3.00	$2.10	$2.21	$2.21	770,846
2020-06-09	$3.29	$3.29	$2.23	$2.95	$2.95	1,215,262
2020-06-08	$2.75	$3.65	$2.75	$3.65	$3.65	2,281,597
2020-06-05	$2.29	$3.65	$2.29	$2.50	$2.50	1,563,644
2020-06-04	$1.70	$2.09	$1.37	$2.09	$2.09	980,000
2020-06-03	$1.18	$1.68	$1.18	$1.57	$1.57	878,949
2020-06-02	$1.00	$1.21	$1.00	$1.15	$1.15	195,547
2020-06-01	$0.98	$1.07	$0.85	$1.04	$1.04	275,065
2020-05-29	$1.04	$1.09	$0.87	$0.90	$0.90	369,262
2020-05-28	$1.27	$1.32	$1.03	$1.05	$1.05	434,908
2020-05-27	$1.21	$1.40	$1.07	$1.12	$1.12	517,625
2020-05-26	$0.83	$1.10	$0.83	$1.06	$1.06	591,178
2020-05-22	$0.84	$0.84	$0.75	$0.79	$0.79	73,684
2020-05-21	$0.73	$0.84	$0.73	$0.83	$0.83	212,426
2020-05-20	$0.76	$0.81	$0.73	$0.79	$0.79	102,605
2020-05-19	$0.73	$0.77	$0.69	$0.76	$0.76	308,014
2020-05-18	$0.75	$0.82	$0.66	$0.73	$0.73	732,017
2020-05-15	$0.58	$0.68	$0.57	$0.62	$0.62	120,633
2020-05-14	$0.55	$0.63	$0.48	$0.63	$0.63	329,963
2020-05-13	$0.60	$0.66	$0.57	$0.58	$0.58	431,213
2020-05-12	$0.67	$0.77	$0.66	$0.66	$0.66	134,627
2020-05-11	$0.75	$0.76	$0.65	$0.72	$0.72	153,830
2020-05-08	$0.68	$0.75	$0.65	$0.75	$0.75	283,562
2020-05-07	$0.60	$0.69	$0.59	$0.62	$0.62	476,249
2020-05-06	$0.71	$0.71	$0.58	$0.59	$0.59	334,559
2020-05-05	$0.72	$0.79	$0.68	$0.68	$0.68	208,396
2020-05-04	$0.74	$0.74	$0.58	$0.66	$0.66	443,852
2020-05-01	$0.71	$0.77	$0.66	$0.67	$0.67	429,147
2020-04-30	$0.88	$1.00	$0.75	$0.75	$0.75	251,991
2020-04-29	$0.87	$0.92	$0.77	$0.92	$0.92	317,883
2020-04-28	$0.84	$0.86	$0.71	$0.76	$0.76	177,995
2020-04-27	$0.81	$0.85	$0.75	$0.80	$0.80	136,291
2020-04-24	$0.70	$0.85	$0.68	$0.80	$0.80	225,767
2020-04-23	$0.69	$0.77	$0.68	$0.70	$0.70	111,747
2020-04-22	$0.68	$0.72	$0.65	$0.68	$0.68	105,193
2020-04-21	$0.76	$0.76	$0.61	$0.63	$0.63	149,535
2020-04-20	$0.81	$0.81	$0.66	$0.71	$0.71	376,821
2020-04-17	$0.82	$0.85	$0.79	$0.81	$0.81	162,446
2020-04-16	$0.85	$0.85	$0.65	$0.74	$0.74	276,467
2020-04-15	$0.82	$0.82	$0.68	$0.81	$0.81	351,521
2020-04-14	$1.01	$1.10	$0.88	$0.97	$0.97	221,233
2020-04-13	$1.17	$1.20	$0.80	$0.98	$0.98	133,907
2020-04-09	$0.82	$1.15	$0.82	$1.02	$1.02	390,261
2020-04-08	$0.80	$0.85	$0.73	$0.80	$0.80	181,437
2020-04-07	$0.75	$0.80	$0.70	$0.71	$0.71	234,859
2020-04-06	$0.75	$0.84	$0.58	$0.60	$0.60	252,960
2020-04-03	$0.79	$0.79	$0.60	$0.60	$0.60	146,786
2020-04-02	$0.72	$0.80	$0.65	$0.73	$0.73	221,161
2020-04-01	$0.80	$0.80	$0.65	$0.68	$0.68	176,643
2020-03-31	$0.97	$1.05	$0.80	$0.80	$0.80	266,061
2020-03-30	$1.05	$1.38	$0.90	$1.03	$1.03	185,202
2020-03-27	$1.39	$1.39	$0.95	$1.04	$1.04	756,866
2020-03-26	$1.00	$1.30	$0.95	$1.24	$1.24	835,224
2020-03-25	$0.75	$0.97	$0.62	$0.85	$0.85	767,962
2020-03-24	$0.55	$0.69	$0.46	$0.60	$0.60	1,015,983
2020-03-23	$0.44	$0.55	$0.38	$0.40	$0.40	678,217
2020-03-20	$0.72	$0.73	$0.50	$0.51	$0.51	333,984
2020-03-19	$0.50	$0.70	$0.50	$0.53	$0.53	802,777
2020-03-18	$0.70	$0.78	$0.50	$0.60	$0.60	549,424
2020-03-17	$1.00	$1.00	$0.72	$0.75	$0.75	466,861
2020-03-16	$0.95	$0.99	$0.80	$0.90	$0.90	431,483
2020-03-13	$1.12	$1.35	$1.01	$1.17	$1.17	857,425
2020-03-12	$1.05	$1.27	$0.92	$1.00	$1.00	1,340,247
2020-03-11	$1.88	$2.10	$1.35	$1.45	$1.45	816,259
2020-03-10	$1.99	$2.42	$1.53	$2.20	$2.20	361,234
2020-03-09	$1.97	$2.40	$1.00	$1.57	$1.57	1,241,846
2020-03-06	$2.96	$3.14	$2.50	$2.65	$2.65	832,724
2020-03-05	$3.96	$3.96	$3.16	$3.64	$3.64	944,055
2020-03-04	$4.26	$4.29	$3.96	$4.20	$4.20	429,828
2020-03-03	$4.68	$5.03	$3.81	$3.99	$3.99	827,531
2020-03-02	$4.02	$4.65	$4.00	$4.65	$4.65	526,809
2020-02-28	$4.30	$4.71	$3.90	$4.10	$4.10	941,203
2020-02-27	$5.30	$5.98	$4.80	$4.85	$4.85	665,887
2020-02-26	$5.82	$6.30	$5.45	$5.80	$5.80	411,062
2020-02-25	$6.12	$6.30	$5.72	$5.77	$5.77	268,493
2020-02-24	$7.00	$7.11	$5.57	$5.90	$5.90	1,247,914
2020-02-21	$8.60	$8.60	$7.90	$7.90	$7.90	131,867
2020-02-20	$8.35	$9.00	$8.30	$8.76	$8.76	148,125
2020-02-19	$8.16	$8.75	$8.16	$8.39	$8.39	508,547
2020-02-18	$7.49	$8.24	$7.15	$8.04	$8.04	1,097,368
2020-02-14	$9.32	$9.40	$7.50	$7.91	$7.91	2,081,451
2020-02-13	$13.35	$14.21	$9.45	$9.50	$9.50	716,693
2020-02-12	$12.93	$13.20	$12.40	$12.40	$12.40	166,654
2020-02-11	$12.33	$12.96	$12.33	$12.63	$12.63	339,204
2020-02-10	$11.80	$12.38	$11.67	$12.30	$12.30	142,408
2020-02-07	$11.43	$12.00	$11.11	$11.77	$11.77	100,039
2020-02-06	$10.88	$11.80	$10.88	$11.75	$11.75	273,150
2020-02-05	$10.11	$11.02	$10.05	$10.87	$10.87	278,199
2020-02-04	$10.29	$10.50	$9.35	$9.37	$9.37	57,793
2020-02-03	$9.37	$10.02	$9.37	$9.86	$9.86	240,026
2020-01-31	$9.56	$9.85	$8.90	$9.09	$9.09	245,845
2020-01-30	$9.12	$9.92	$9.00	$9.75	$9.75	511,801
2020-01-29	$9.66	$9.71	$9.36	$9.38	$9.38	67,117
2020-01-28	$9.31	$9.80	$9.31	$9.40	$9.40	387,648
2020-01-27	$9.10	$9.44	$9.04	$9.18	$9.18	220,874
2020-01-24	$10.51	$10.51	$9.55	$10.05	$10.05	157,794
2020-01-23	$10.55	$10.73	$10.14	$10.48	$10.48	174,839
2020-01-22	$10.53	$11.10	$10.45	$10.94	$10.94	85,445
2020-01-21	$11.08	$11.18	$10.40	$10.40	$10.40	63,323
2020-01-17	$11.40	$11.63	$11.22	$11.50	$11.50	274,990
2020-01-16	$11.39	$11.39	$10.95	$11.13	$11.13	140,605
2020-01-15	$10.86	$11.00	$10.30	$10.54	$10.54	89,080
2020-01-14	$11.15	$11.73	$10.98	$11.00	$11.00	144,401
2020-01-13	$10.94	$11.34	$10.61	$11.34	$11.34	293,209
2020-01-10	$10.95	$11.30	$10.72	$10.81	$10.81	40,756
2020-01-09	$10.60	$11.00	$10.60	$11.00	$11.00	316,966
2020-01-08	$10.01	$11.03	$10.01	$10.60	$10.60	178,665
2020-01-07	$10.11	$10.25	$9.73	$10.06	$10.06	37,823
2020-01-06	$9.96	$10.47	$9.96	$10.25	$10.25	85,774
2020-01-03	$10.09	$10.36	$10.00	$10.27	$10.27	42,044
2020-01-02	$10.40	$10.82	$10.23	$10.45	$10.45	125,713
2019-12-31	$10.04	$10.28	$9.84	$10.28	$10.28	319,728
2019-12-30	$10.06	$10.20	$9.80	$10.07	$10.07	99,950
2019-12-27	$9.72	$10.09	$9.65	$10.06	$10.06	94,338
2019-12-26	$9.97	$10.07	$9.68	$9.68	$9.68	166,636
2019-12-24	$9.83	$10.40	$9.83	$9.95	$9.95	203,258
2019-12-23	$10.44	$10.44	$9.85	$10.00	$10.00	147,804
2019-12-20	$10.60	$11.00	$10.50	$10.50	$10.50	59,917
2019-12-19	$10.62	$10.90	$10.48	$10.73	$10.73	81,208
2019-12-18	$10.51	$11.13	$10.50	$10.90	$10.90	152,213
2019-12-17	$10.64	$11.24	$10.64	$10.69	$10.69	656,862
2019-12-16	$10.65	$11.13	$10.65	$10.73	$10.73	166,179
2019-12-13	$10.21	$11.05	$10.21	$10.38	$10.38	228,107
2019-12-12	$9.71	$10.53	$9.70	$10.23	$10.23	187,754
2019-12-11	$10.05	$10.08	$9.70	$9.79	$9.79	267,476
2019-12-10	$10.27	$10.61	$10.03	$10.05	$10.05	174,300
2019-12-09	$10.69	$11.20	$10.48	$10.48	$10.48	39,892
2019-12-06	$10.66	$10.95	$10.23	$10.75	$10.75	130,692
2019-12-05	$10.00	$10.50	$10.00	$10.22	$10.22	73,887
2019-12-04	$10.49	$10.82	$10.09	$10.09	$10.09	125,282
2019-12-03	$10.50	$10.50	$9.50	$10.30	$10.30	373,516
2019-12-02	$11.40	$11.47	$10.61	$10.61	$10.61	170,117
2019-11-29	$11.39	$11.83	$11.37	$11.37	$11.37	63,910
2019-11-27	$11.83	$11.84	$11.49	$11.55	$11.55	71,695
2019-11-26	$11.77	$12.19	$11.65	$11.88	$11.88	43,741
2019-11-25	$12.03	$12.32	$11.87	$11.98	$11.98	91,455
2019-11-22	$11.20	$12.02	$11.16	$11.97	$11.97	149,739
2019-11-21	$11.63	$11.63	$11.10	$11.10	$11.10	181,628
2019-11-20	$11.93	$11.99	$11.40	$11.60	$11.60	203,049
2019-11-19	$12.67	$12.80	$12.06	$12.08	$12.08	39,984
2019-11-18	$12.39	$12.65	$12.25	$12.65	$12.65	47,593
2019-11-15	$12.75	$13.14	$12.40	$12.40	$12.40	60,554
2019-11-14	$12.93	$13.35	$12.59	$12.85	$12.85	62,149
2019-11-13	$13.56	$13.64	$13.21	$13.21	$13.21	60,929
2019-11-12	$13.56	$14.15	$13.56	$13.76	$13.76	21,031
2019-11-11	$13.86	$14.40	$13.86	$13.90	$13.90	24,156
2019-11-08	$14.07	$14.35	$13.56	$14.25	$14.25	59,135
2019-11-07	$14.00	$14.66	$13.95	$14.05	$14.05	193,561
2019-11-06	$13.36	$13.98	$13.25	$13.91	$13.91	226,260
2019-11-05	$13.55	$13.75	$12.96	$13.52	$13.52	81,000
2019-11-04	$12.78	$13.92	$12.75	$13.52	$13.52	207,973
2019-11-01	$11.30	$12.70	$11.17	$12.52	$12.52	345,014
2019-10-31	$11.55	$12.29	$11.33	$11.90	$11.90	245,453
2019-10-30	$11.24	$12.09	$11.18	$11.88	$11.88	184,969
2019-10-29	$11.41	$11.80	$10.66	$11.35	$11.35	249,563
2019-10-28	$12.07	$12.33	$11.72	$11.78	$11.78	123,517
2019-10-25	$11.88	$12.00	$11.55	$12.00	$12.00	149,363
2019-10-24	$12.60	$12.60	$11.81	$12.06	$12.06	65,981
2019-10-23	$11.93	$12.41	$11.89	$12.27	$12.27	73,222
2019-10-22	$12.91	$12.91	$12.31	$12.32	$12.32	133,605
2019-10-21	$13.24	$13.64	$13.24	$13.38	$13.38	39,579
2019-10-18	$12.90	$13.14	$12.88	$12.92	$12.92	31,556
2019-10-17	$13.41	$13.58	$12.88	$12.91	$12.91	43,069
2019-10-16	$13.24	$13.36	$12.65	$13.21	$13.21	36,045
2019-10-15	$13.10	$13.85	$13.10	$13.52	$13.52	65,442
2019-10-14	$13.06	$13.25	$12.66	$13.11	$13.11	62,737
2019-10-11	$13.86	$14.40	$13.34	$13.48	$13.48	108,424
2019-10-10	$12.25	$13.43	$12.25	$13.12	$13.12	59,284
2019-10-09	$12.01	$12.47	$11.91	$12.29	$12.29	42,551
2019-10-08	$12.15	$12.21	$11.60	$11.60	$11.60	130,234
2019-10-07	$13.07	$13.20	$12.72	$12.72	$12.72	90,681
2019-10-04	$12.20	$13.36	$12.20	$13.31	$13.31	76,401
2019-10-03	$12.25	$12.54	$11.78	$12.27	$12.27	195,072
2019-10-02	$12.98	$12.98	$12.28	$12.50	$12.50	185,098
2019-10-01	$14.45	$14.50	$13.05	$13.10	$13.10	99,030
2019-09-30	$14.67	$14.71	$14.20	$14.26	$14.26	33,360
2019-09-27	$14.44	$14.90	$14.34	$14.75	$14.75	40,539
2019-09-26	$14.78	$14.79	$14.05	$14.43	$14.43	56,281
2019-09-25	$15.19	$15.43	$14.80	$14.82	$14.82	113,144
2019-09-24	$15.47	$15.89	$15.13	$15.30	$15.30	112,951
2019-09-23	$15.41	$15.94	$15.30	$15.61	$15.61	81,375
2019-09-20	$16.32	$16.50	$15.54	$15.87	$15.87	93,346
2019-09-19	$15.94	$16.75	$15.94	$16.03	$16.03	412,271
2019-09-18	$15.20	$15.94	$14.92	$15.94	$15.94	352,206
2019-09-17	$14.62	$15.50	$14.62	$15.44	$15.44	173,758
2019-09-16	$14.78	$15.02	$14.50	$14.77	$14.77	78,548
2019-09-13	$15.07	$15.52	$14.97	$15.38	$15.38	196,777
2019-09-12	$14.64	$15.25	$14.59	$14.87	$14.87	377,992
2019-09-11	$13.90	$14.88	$13.40	$14.88	$14.88	169,318
2019-09-10	$14.00	$14.32	$13.69	$13.85	$13.85	169,755
2019-09-09	$13.34	$13.90	$13.25	$13.79	$13.79	65,628
2019-09-06	$13.15	$13.82	$13.15	$13.34	$13.34	69,371
2019-09-05	$13.51	$14.35	$13.19	$13.20	$13.20	163,826
2019-09-04	$11.87	$13.04	$11.87	$13.03	$13.03	205,383
2019-09-03	$10.92	$11.50	$10.92	$11.41	$11.41	44,752
2019-08-30	$11.70	$12.00	$10.97	$11.13	$11.13	188,731
2019-08-29	$11.72	$12.20	$11.62	$11.67	$11.67	55,944
2019-08-28	$11.65	$12.03	$11.51	$11.60	$11.60	91,746
2019-08-27	$12.19	$12.35	$11.49	$11.90	$11.90	56,756
2019-08-26	$11.86	$12.18	$11.69	$12.18	$12.18	69,393
2019-08-23	$12.30	$13.00	$11.45	$11.56	$11.56	149,569
2019-08-22	$12.74	$13.13	$12.58	$12.65	$12.65	236,524
2019-08-21	$12.68	$12.89	$12.47	$12.69	$12.69	175,007
2019-08-20	$13.40	$13.40	$12.49	$12.55	$12.55	131,824
2019-08-19	$13.66	$13.86	$13.39	$13.63	$13.63	40,895
2019-08-16	$12.96	$13.40	$12.75	$13.26	$13.26	136,171
2019-08-15	$12.82	$12.92	$12.22	$12.79	$12.79	93,884
2019-08-14	$13.80	$13.95	$12.00	$12.46	$12.46	232,419
2019-08-13	$13.41	$14.90	$13.41	$14.53	$14.53	122,668
2019-08-12	$14.35	$14.40	$13.26	$13.65	$13.65	232,390
2019-08-09	$15.00	$15.10	$14.33	$15.00	$15.00	70,215
2019-08-08	$15.30	$15.81	$14.28	$15.22	$15.22	673,763
2019-08-07	$12.46	$13.62	$12.12	$13.40	$13.40	206,361
2019-08-06	$12.36	$13.43	$12.23	$13.43	$13.43	278,920
2019-08-05	$12.96	$12.96	$11.84	$12.17	$12.17	187,329
2019-08-02	$13.67	$13.72	$13.20	$13.48	$13.48	59,957
2019-08-01	$14.40	$14.59	$13.18	$13.85	$13.85	266,700
2019-07-31	$15.27	$15.53	$14.32	$14.64	$14.64	182,950
2019-07-30	$14.88	$15.22	$14.77	$15.06	$15.06	253,683
2019-07-29	$15.50	$15.70	$15.02	$15.17	$15.17	234,100
2019-07-26	$15.61	$15.90	$15.50	$15.72	$15.72	187,175
2019-07-25	$15.85	$16.05	$15.48	$15.70	$15.70	387,097
2019-07-24	$14.59	$15.83	$14.59	$15.75	$15.75	153,399
2019-07-23	$14.55	$14.75	$14.12	$14.75	$14.75	67,074
2019-07-22	$14.35	$14.62	$14.20	$14.50	$14.50	60,154
2019-07-19	$14.00	$15.09	$14.00	$14.52	$14.52	105,689
2019-07-18	$13.86	$14.26	$13.86	$14.11	$14.11	62,913
2019-07-17	$14.52	$14.52	$13.65	$13.91	$13.91	102,088
2019-07-16	$14.60	$14.80	$14.53	$14.55	$14.55	70,502
2019-07-15	$14.80	$14.95	$14.62	$14.65	$14.65	142,044
2019-07-12	$14.18	$14.78	$14.08	$14.78	$14.78	169,444
2019-07-11	$14.16	$14.64	$13.95	$14.06	$14.06	146,306
2019-07-10	$14.05	$14.50	$14.03	$14.29	$14.29	156,005
2019-07-09	$13.45	$14.11	$13.40	$14.11	$14.11	135,801
2019-07-08	$13.12	$13.79	$13.12	$13.70	$13.70	155,744
2019-07-05	$13.51	$13.60	$12.94	$13.30	$13.30	57,262
2019-07-03	$12.66	$13.71	$12.66	$13.48	$13.48	252,627
2019-07-02	$12.52	$12.80	$12.25	$12.66	$12.66	75,871
2019-07-01	$12.25	$12.85	$12.23	$12.66	$12.66	151,488
2019-06-28	$12.28	$12.49	$12.11	$12.25	$12.25	132,495
2019-06-27	$11.75	$12.25	$11.62	$12.25	$12.25	32,752
2019-06-26	$11.81	$12.01	$11.44	$11.75	$11.75	82,065
2019-06-25	$12.27	$12.55	$11.84	$11.94	$11.94	79,281
2019-06-24	$12.51	$13.06	$12.40	$12.41	$12.41	48,597
2019-06-21	$13.15	$13.31	$12.61	$12.66	$12.66	91,997
2019-06-20	$13.02	$13.24	$12.46	$13.17	$13.17	347,189
2019-06-19	$12.52	$12.95	$12.52	$12.70	$12.70	94,664
2019-06-18	$12.14	$12.65	$12.14	$12.51	$12.51	96,969
2019-06-17	$12.45	$12.69	$12.20	$12.22	$12.22	96,605
2019-06-14	$12.29	$12.57	$12.25	$12.45	$12.45	74,831
2019-06-13	$11.97	$12.65	$11.96	$12.43	$12.43	29,539
2019-06-12	$12.10	$12.10	$11.70	$11.94	$11.94	27,592
2019-06-11	$12.50	$12.59	$11.86	$12.13	$12.13	122,215
2019-06-10	$12.10	$12.50	$12.09	$12.35	$12.35	168,005
2019-06-07	$12.47	$12.70	$11.98	$12.03	$12.03	79,366
2019-06-06	$12.60	$13.00	$12.39	$12.56	$12.56	76,539
2019-06-05	$12.57	$12.65	$11.85	$12.57	$12.57	116,870
2019-06-04	$12.00	$12.80	$12.00	$12.75	$12.75	286,032
2019-06-03	$10.92	$11.88	$10.80	$11.86	$11.86	253,278
2019-05-31	$10.94	$10.94	$10.41	$10.91	$10.91	177,768
2019-05-30	$11.06	$11.54	$11.04	$11.33	$11.33	120,722
2019-05-29	$11.13	$11.32	$10.80	$11.06	$11.06	140,888
2019-05-28	$11.96	$12.21	$11.38	$11.56	$11.56	149,560
2019-05-24	$11.68	$12.09	$11.57	$11.96	$11.96	98,261
2019-05-23	$11.55	$11.57	$11.12	$11.57	$11.57	324,900
2019-05-22	$11.77	$12.05	$11.55	$11.80	$11.80	122,149
2019-05-21	$11.90	$12.01	$11.60	$11.93	$11.93	167,127
2019-05-20	$11.66	$12.26	$11.60	$11.80	$11.80	106,040
2019-05-17	$11.70	$12.00	$11.20	$11.84	$11.84	107,504
2019-05-16	$11.50	$12.34	$11.50	$11.70	$11.70	246,359
2019-05-15	$10.96	$11.65	$10.83	$11.48	$11.48	340,521
2019-05-14	$10.55	$11.36	$10.55	$11.26	$11.26	144,642
2019-05-13	$10.65	$10.90	$10.21	$10.52	$10.52	133,945
2019-05-10	$10.18	$11.15	$10.14	$11.09	$11.09	135,839
2019-05-09	$9.75	$10.65	$9.50	$10.55	$10.55	280,701
2019-05-08	$10.02	$11.37	$9.95	$9.95	$9.95	390,371
2019-05-07	$10.30	$10.75	$9.96	$10.31	$10.31	1,152,987
2019-05-06	$7.44	$7.95	$7.33	$7.93	$7.93	49,946
2019-05-03	$7.77	$7.90	$7.70	$7.70	$7.70	148,549
2019-05-02	$7.69	$8.08	$7.50	$7.80	$7.80	42,905
2019-05-01	$7.99	$8.24	$7.64	$7.64	$7.64	66,006
2019-04-30	$7.72	$8.06	$7.72	$8.04	$8.04	239,352
2019-04-29	$7.18	$7.90	$7.18	$7.70	$7.70	144,487
2019-04-26	$6.70	$7.33	$6.68	$7.20	$7.20	48,369
2019-04-25	$6.95	$7.05	$6.70	$6.75	$6.75	81,279
2019-04-24	$7.16	$7.35	$7.07	$7.07	$7.07	32,836
2019-04-23	$7.05	$7.35	$6.97	$7.35	$7.35	54,815
2019-04-22	$7.31	$7.45	$7.24	$7.24	$7.24	29,313
2019-04-18	$7.26	$7.49	$7.21	$7.44	$7.44	47,234
2019-04-17	$7.72	$7.72	$7.11	$7.22	$7.22	67,922
2019-04-16	$7.11	$7.75	$7.11	$7.75	$7.75	211,239
2019-04-15	$7.27	$7.43	$7.20	$7.20	$7.20	97,502
2019-04-12	$7.20	$7.90	$7.20	$7.28	$7.28	111,546
2019-04-11	$6.65	$7.17	$6.60	$7.04	$7.04	175,691
2019-04-10	$6.29	$6.59	$6.25	$6.52	$6.52	30,470
2019-04-09	$6.50	$6.50	$6.11	$6.35	$6.35	22,166
2019-04-08	$6.50	$6.69	$6.40	$6.60	$6.60	7,430
2019-04-05	$6.21	$6.70	$6.21	$6.62	$6.62	270,723
2019-04-04	$6.20	$6.55	$6.15	$6.26	$6.26	282,080
2019-04-03	$6.00	$6.20	$5.90	$6.15	$6.15	148,893
2019-04-02	$6.10	$6.22	$5.78	$6.00	$6.00	45,201
2019-04-01	$5.70	$6.18	$5.70	$6.10	$6.10	241,253
2019-03-29	$5.84	$6.00	$5.56	$5.61	$5.61	102,038
2019-03-28	$5.85	$5.94	$5.54	$5.77	$5.77	115,118
2019-03-27	$5.87	$6.05	$5.80	$5.93	$5.93	51,920
2019-03-26	$5.78	$6.01	$5.75	$5.81	$5.81	47,560
2019-03-25	$5.68	$5.72	$5.40	$5.67	$5.67	67,306
2019-03-22	$5.88	$5.88	$5.29	$5.68	$5.68	170,594
2019-03-21	$5.64	$6.05	$5.61	$5.88	$5.88	245,013
2019-03-20	$5.90	$6.10	$5.65	$5.80	$5.80	127,463
2019-03-19	$6.17	$6.62	$5.92	$5.92	$5.92	132,483
2019-03-18	$6.05	$6.40	$6.05	$6.14	$6.14	314,069
2019-03-15	$6.01	$6.15	$6.01	$6.06	$6.06	181,091
2019-03-14	$6.05	$6.14	$6.01	$6.06	$6.06	191,097
2019-03-13	$5.87	$6.15	$5.87	$6.03	$6.03	329,965
2019-03-12	$5.85	$6.15	$5.73	$5.85	$5.85	115,824
2019-03-11	$5.62	$6.10	$5.62	$5.86	$5.86	100,779
2019-03-08	$5.44	$5.83	$5.36	$5.60	$5.60	38,609
2019-03-07	$5.63	$5.82	$5.25	$5.66	$5.66	204,719
2019-03-06	$5.85	$6.00	$5.63	$5.70	$5.70	77,909
2019-03-05	$5.98	$6.08	$5.64	$5.93	$5.93	50,560
2019-03-04	$6.08	$6.20	$5.60	$6.00	$6.00	347,335
2019-03-01	$6.28	$6.28	$5.95	$6.02	$6.02	161,531
2019-02-28	$6.24	$6.36	$6.00	$6.13	$6.13	133,840
2019-02-27	$6.50	$6.50	$6.05	$6.19	$6.19	236,236
2019-02-26	$6.49	$6.82	$6.49	$6.50	$6.50	194,053
2019-02-25	$6.40	$6.79	$6.40	$6.50	$6.50	394,893
2019-02-22	$6.44	$6.61	$6.30	$6.30	$6.30	35,639
2019-02-21	$6.40	$6.70	$6.40	$6.45	$6.45	121,191
2019-02-20	$6.55	$6.70	$6.45	$6.52	$6.52	117,943
2019-02-19	$6.01	$6.75	$6.01	$6.53	$6.53	183,293
2019-02-15	$5.66	$6.39	$5.60	$6.21	$6.21	189,072
2019-02-14	$6.35	$6.35	$4.87	$5.58	$5.58	1,310,582
2019-02-13	$7.12	$7.53	$7.10	$7.16	$7.16	190,072
2019-02-12	$7.14	$7.37	$7.10	$7.15	$7.15	180,478
2019-02-11	$6.50	$7.10	$6.50	$7.05	$7.05	119,753
2019-02-08	$6.63	$6.72	$6.48	$6.50	$6.50	63,419
2019-02-07	$6.98	$7.00	$6.50	$6.75	$6.75	97,073
2019-02-06	$7.02	$7.36	$7.00	$7.07	$7.07	104,332
2019-02-05	$7.17	$7.24	$7.00	$7.13	$7.13	59,835
2019-02-04	$7.28	$7.51	$7.23	$7.33	$7.33	96,437
2019-02-01	$7.04	$7.30	$7.04	$7.21	$7.21	209,404
2019-01-31	$7.10	$7.20	$6.90	$7.08	$7.08	107,581
2019-01-30	$7.10	$7.16	$7.00	$7.10	$7.10	114,629
2019-01-29	$7.08	$7.21	$7.00	$7.07	$7.07	46,153
2019-01-28	$7.46	$7.46	$7.00	$7.10	$7.10	59,408
2019-01-25	$7.37	$7.72	$7.27	$7.27	$7.27	53,398
2019-01-24	$7.18	$7.65	$7.15	$7.30	$7.30	119,081
2019-01-23	$7.47	$7.52	$7.14	$7.31	$7.31	92,353
2019-01-22	$7.65	$7.70	$7.45	$7.45	$7.45	107,736
2019-01-18	$8.00	$8.07	$7.75	$7.90	$7.90	206,337
2019-01-17	$7.90	$7.91	$7.32	$7.91	$7.91	198,889
2019-01-16	$7.65	$7.90	$7.48	$7.90	$7.90	309,462
2019-01-15	$7.33	$7.50	$7.17	$7.37	$7.37	40,536
2019-01-14	$7.10	$7.41	$6.94	$7.40	$7.40	124,582
2019-01-11	$7.01	$7.25	$6.95	$7.10	$7.10	94,422
2019-01-10	$7.00	$7.30	$6.87	$7.00	$7.00	119,054
2019-01-09	$6.65	$7.13	$6.65	$7.10	$7.10	120,714
2019-01-08	$6.90	$6.93	$6.40	$6.88	$6.88	117,155
2019-01-07	$6.35	$7.01	$6.25	$6.79	$6.79	183,342
2019-01-04	$5.67	$6.58	$5.66	$6.35	$6.35	214,549
2019-01-03	$5.70	$5.70	$5.30	$5.30	$5.30	63,082
2019-01-02	$5.30	$5.81	$5.15	$5.75	$5.75	78,860
2018-12-31	$5.15	$5.70	$5.15	$5.44	$5.44	995,939
2018-12-28	$5.57	$5.69	$4.98	$5.15	$5.15	1,411,723
2018-12-27	$4.95	$5.57	$4.80	$5.57	$5.57	289,795
2018-12-26	$5.20	$5.44	$4.75	$5.17	$5.17	570,134
2018-12-24	$5.11	$5.40	$4.90	$5.22	$5.22	577,619
2018-12-21	$5.50	$5.80	$5.10	$5.35	$5.35	544,858
2018-12-20	$5.57	$5.93	$5.17	$5.50	$5.50	442,288
2018-12-19	$5.02	$5.92	$5.02	$5.63	$5.63	291,295
2018-12-18	$4.86	$5.45	$4.86	$4.98	$4.98	254,648
2018-12-17	$4.75	$5.19	$4.75	$4.80	$4.80	362,057
2018-12-14	$4.71	$5.15	$4.71	$4.85	$4.85	155,856
2018-12-13	$5.19	$5.26	$4.75	$4.93	$4.93	513,967
2018-12-12	$4.89	$5.31	$4.72	$5.15	$5.15	602,636
2018-12-11	$5.23	$5.40	$4.60	$4.80	$4.80	283,298
2018-12-10	$5.28	$5.31	$4.57	$5.02	$5.02	672,216
2018-12-07	$5.68	$6.00	$5.07	$5.46	$5.46	400,311
2018-12-06	$6.12	$6.21	$5.38	$5.76	$5.76	770,211
2018-12-04	$7.10	$7.23	$6.20	$6.21	$6.21	483,014
2018-12-03	$7.45	$7.83	$7.11	$7.18	$7.18	155,698
2018-11-30	$7.45	$7.56	$7.10	$7.35	$7.35	106,063
2018-11-29	$7.50	$8.12	$7.50	$7.55	$7.55	106,007
2018-11-28	$7.60	$8.10	$7.33	$7.97	$7.97	168,649
2018-11-27	$8.00	$8.05	$7.48	$7.71	$7.71	222,508
2018-11-26	$8.08	$8.50	$7.93	$7.93	$7.93	293,479
2018-11-23	$8.15	$8.22	$8.00	$8.05	$8.05	44,933
2018-11-21	$8.12	$8.88	$8.12	$8.20	$8.20	509,861
2018-11-20	$8.00	$8.50	$8.00	$8.16	$8.16	93,488
2018-11-19	$8.01	$8.45	$8.00	$8.37	$8.37	145,554
2018-11-16	$8.20	$8.40	$8.00	$8.20	$8.20	156,175
2018-11-15	$7.55	$8.34	$7.30	$8.34	$8.34	180,171
2018-11-14	$7.86	$8.28	$7.61	$7.61	$7.61	215,938
2018-11-13	$8.03	$8.28	$7.80	$7.90	$7.90	193,022
2018-11-12	$8.56	$8.81	$8.01	$8.07	$8.07	166,670
2018-11-09	$8.91	$9.00	$8.70	$8.81	$8.81	80,843
2018-11-08	$9.05	$9.45	$8.96	$8.96	$8.96	64,475
2018-11-07	$9.20	$9.56	$8.87	$9.22	$9.22	201,484
2018-11-06	$8.82	$9.55	$8.72	$9.50	$9.50	165,569
2018-11-05	$8.41	$8.97	$8.41	$8.97	$8.97	130,428
2018-11-02	$8.93	$9.08	$8.09	$8.60	$8.60	163,250
2018-11-01	$8.76	$9.50	$8.50	$8.73	$8.73	647,341
2018-10-31	$7.71	$8.43	$7.56	$8.00	$8.00	221,012
2018-10-30	$7.03	$7.94	$6.70	$7.37	$7.37	243,251
2018-10-29	$7.60	$7.61	$6.90	$7.03	$7.03	249,551
2018-10-26	$7.90	$7.90	$6.87	$7.24	$7.24	288,013
2018-10-25	$8.30	$8.34	$7.85	$8.00	$8.00	437,719
2018-10-24	$8.75	$8.75	$7.90	$8.25	$8.25	530,167
2018-10-23	$9.09	$9.09	$8.25	$8.67	$8.67	490,759
2018-10-22	$10.60	$10.72	$9.35	$9.35	$9.35	280,064
2018-10-19	$11.00	$11.39	$10.50	$10.60	$10.60	404,868
2018-10-18	$11.91	$12.05	$11.44	$11.52	$11.52	295,267
2018-10-17	$12.28	$12.67	$11.86	$12.02	$12.02	200,142
2018-10-16	$12.70	$12.70	$12.20	$12.26	$12.26	291,841
2018-10-15	$13.25	$13.29	$12.70	$12.85	$12.85	35,894
2018-10-12	$13.20	$13.64	$12.55	$13.44	$13.44	196,107
2018-10-11	$13.74	$14.03	$12.75	$13.34	$13.34	304,997
2018-10-10	$14.08	$14.40	$13.85	$13.85	$13.85	258,826
2018-10-09	$14.59	$14.65	$14.08	$14.20	$14.20	136,970
2018-10-08	$14.25	$15.00	$14.25	$14.68	$14.68	157,599
2018-10-05	$14.63	$15.00	$14.33	$14.58	$14.58	87,479
2018-10-04	$14.40	$14.84	$14.40	$14.59	$14.59	70,646
2018-10-03	$14.10	$14.68	$14.10	$14.64	$14.64	147,868
2018-10-02	$14.11	$14.34	$13.90	$13.91	$13.91	246,823
2018-10-01	$14.56	$14.67	$14.26	$14.26	$14.26	65,325
2018-09-28	$14.20	$14.80	$13.88	$14.62	$14.62	178,135
2018-09-27	$14.55	$14.78	$14.28	$14.50	$14.50	202,001
2018-09-26	$14.51	$14.72	$14.35	$14.55	$14.55	307,145
2018-09-25	$14.80	$14.99	$14.45	$14.52	$14.52	113,091
2018-09-24	$14.92	$15.08	$14.66	$14.88	$14.88	209,922
2018-09-21	$14.89	$15.06	$14.76	$14.92	$14.92	132,793
2018-09-20	$14.59	$14.98	$14.59	$14.84	$14.84	43,439
2018-09-19	$14.06	$14.96	$14.06	$14.45	$14.45	59,657
2018-09-18	$13.96	$14.50	$13.96	$14.36	$14.36	223,226
2018-09-17	$13.91	$14.19	$13.86	$14.01	$14.01	53,337
2018-09-14	$13.87	$14.20	$13.87	$13.94	$13.94	171,291
2018-09-13	$13.55	$13.98	$13.40	$13.85	$13.85	66,023
2018-09-12	$13.49	$13.75	$13.25	$13.55	$13.55	57,585
2018-09-11	$13.45	$13.80	$13.10	$13.60	$13.60	138,624
2018-09-10	$13.80	$13.95	$13.31	$13.81	$13.81	213,085
2018-09-07	$14.60	$14.92	$14.30	$14.35	$14.35	168,418
2018-09-06	$14.64	$15.00	$14.63	$14.77	$14.77	70,539
2018-09-05	$14.40	$14.83	$14.40	$14.83	$14.83	60,770
2018-09-04	$13.90	$14.62	$13.90	$14.40	$14.40	46,526
2018-08-31	$14.44	$14.44	$14.00	$14.15	$14.15	109,553
2018-08-30	$14.75	$15.00	$14.50	$14.56	$14.56	24,282
2018-08-29	$14.81	$14.92	$14.75	$14.75	$14.75	83,658
2018-08-28	$15.08	$15.43	$14.79	$14.96	$14.96	133,597
2018-08-27	$14.55	$15.57	$14.55	$15.08	$15.08	99,304
2018-08-24	$14.15	$14.65	$14.15	$14.60	$14.60	51,515
2018-08-23	$14.32	$14.45	$14.10	$14.10	$14.10	38,698
2018-08-22	$14.59	$14.59	$14.16	$14.47	$14.47	111,200
2018-08-21	$14.52	$15.01	$14.50	$14.75	$14.75	137,436
2018-08-20	$14.33	$14.67	$14.33	$14.51	$14.51	141,936
2018-08-17	$14.30	$14.65	$14.16	$14.39	$14.39	43,298
2018-08-16	$14.05	$14.58	$14.05	$14.58	$14.58	62,826
2018-08-15	$14.00	$14.18	$13.90	$14.05	$14.05	86,078
2018-08-14	$14.13	$14.54	$13.76	$14.15	$14.15	169,401
2018-08-13	$14.12	$14.29	$13.75	$14.13	$14.13	109,913
2018-08-10	$14.00	$14.57	$13.80	$14.08	$14.08	202,919
2018-08-09	$14.37	$14.73	$14.09	$14.26	$14.26	221,525
2018-08-08	$14.71	$15.08	$14.35	$14.48	$14.48	109,087
2018-08-07	$15.00	$15.18	$14.66	$14.77	$14.77	216,235
2018-08-06	$15.13	$15.20	$14.56	$14.98	$14.98	235,464
2018-08-03	$15.33	$15.77	$14.50	$15.31	$15.31	303,885
2018-08-02	$15.90	$16.78	$15.74	$16.31	$16.31	95,429
2018-08-01	$16.65	$17.15	$16.19	$16.19	$16.19	193,068
2018-07-31	$16.20	$16.65	$16.04	$16.65	$16.65	278,372
2018-07-30	$15.52	$16.26	$15.40	$16.00	$16.00	80,520
2018-07-27	$15.38	$15.95	$15.38	$15.52	$15.52	182,479
2018-07-26	$15.23	$16.05	$15.23	$15.50	$15.50	212,995
2018-07-25	$15.23	$15.70	$14.75	$15.03	$15.03	106,979
2018-07-24	$14.98	$15.38	$14.98	$15.38	$15.38	290,255
2018-07-23	$15.10	$15.45	$14.93	$14.93	$14.93	451,288
2018-07-20	$15.46	$15.64	$15.26	$15.26	$15.26	396,521
2018-07-19	$16.44	$16.65	$15.29	$15.60	$15.60	592,943
2018-07-18	$16.11	$16.60	$16.02	$16.50	$16.50	67,113
2018-07-17	$16.00	$16.25	$15.83	$16.25	$16.25	116,829
2018-07-16	$15.71	$16.09	$15.50	$16.00	$16.00	22,210
2018-07-13	$15.58	$15.82	$15.43	$15.82	$15.82	122,529
2018-07-12	$15.73	$15.74	$15.46	$15.55	$15.55	57,151
2018-07-11	$15.90	$16.15	$15.42	$15.73	$15.73	46,123
2018-07-10	$16.29	$16.58	$16.03	$16.30	$16.30	50,857
2018-07-09	$15.76	$16.65	$15.76	$16.32	$16.32	110,521
2018-07-06	$15.00	$16.05	$14.86	$16.02	$16.02	171,734
2018-07-05	$14.45	$15.49	$14.45	$15.08	$15.08	43,680
2018-07-03	$14.60	$15.42	$14.60	$14.85	$14.85	27,384
2018-07-02	$14.50	$14.93	$14.10	$14.89	$14.89	115,556
2018-06-29	$14.70	$15.33	$14.50	$14.50	$14.50	72,541
2018-06-28	$14.50	$15.01	$14.15	$14.65	$14.65	157,778
2018-06-27	$15.32	$15.57	$14.80	$14.80	$14.80	76,885
2018-06-26	$15.30	$15.58	$14.84	$15.35	$15.35	73,878
2018-06-25	$15.75	$15.75	$15.28	$15.28	$15.28	61,904
2018-06-22	$15.65	$16.00	$15.37	$15.99	$15.99	37,411
2018-06-21	$16.12	$16.12	$15.27	$15.63	$15.63	117,541
2018-06-20	$16.15	$16.46	$16.11	$16.12	$16.12	83,777
2018-06-19	$16.22	$16.42	$16.01	$16.31	$16.31	60,408
2018-06-18	$15.72	$16.29	$15.25	$16.22	$16.22	15,242
2018-06-15	$15.76	$16.15	$15.76	$15.96	$15.96	51,137
2018-06-14	$15.47	$16.12	$15.33	$15.90	$15.90	68,212
2018-06-13	$15.22	$16.13	$15.22	$15.52	$15.52	75,591
2018-06-12	$15.69	$15.80	$15.23	$15.40	$15.40	45,624
2018-06-11	$15.60	$15.80	$15.49	$15.75	$15.75	70,901
2018-06-08	$14.70	$15.67	$14.70	$15.65	$15.65	145,694
2018-06-07	$14.62	$14.82	$14.61	$14.74	$14.74	44,532
2018-06-06	$14.91	$14.99	$14.62	$14.80	$14.80	55,471
2018-06-05	$14.78	$15.02	$14.54	$14.93	$14.93	121,121
2018-06-04	$14.28	$14.97	$14.28	$14.96	$14.96	83,784
2018-06-01	$14.25	$14.70	$14.25	$14.58	$14.58	89,894
2018-05-31	$14.23	$14.28	$13.91	$14.06	$14.06	312,992
2018-05-30	$14.24	$14.74	$14.03	$14.60	$14.60	73,025
2018-05-29	$14.20	$14.42	$13.80	$14.18	$14.18	329,533
2018-05-25	$14.52	$14.81	$14.40	$14.40	$14.40	25,759
2018-05-24	$14.91	$14.91	$14.46	$14.85	$14.85	45,662
2018-05-23	$15.23	$15.23	$14.80	$15.09	$15.09	235,613
2018-05-22	$15.50	$15.66	$15.20	$15.38	$15.38	70,981
2018-05-21	$15.42	$15.75	$15.38	$15.50	$15.50	151,557
2018-05-18	$14.93	$15.50	$14.82	$15.23	$15.23	90,707
2018-05-17	$14.78	$15.68	$14.78	$15.04	$15.04	216,314
2018-05-16	$14.20	$14.63	$14.06	$14.57	$14.57	75,985
2018-05-15	$14.08	$14.47	$14.08	$14.23	$14.23	72,920
2018-05-14	$14.28	$14.28	$13.80	$14.22	$14.22	184,166
2018-05-11	$14.20	$14.38	$14.00	$14.32	$14.32	160,152
2018-05-10	$14.30	$14.31	$14.00	$14.25	$14.25	171,138
2018-05-09	$14.04	$14.30	$14.00	$14.15	$14.15	247,125
2018-05-08	$14.12	$14.26	$13.99	$14.03	$14.03	292,837
2018-05-07	$14.41	$14.73	$14.00	$14.21	$14.21	365,219
2018-05-04	$14.21	$14.99	$14.21	$14.69	$14.69	346,095
2018-05-03	$14.30	$15.01	$13.25	$14.37	$14.37	1,254,288
2018-05-02	$16.89	$16.90	$16.35	$16.35	$16.35	127,636
2018-05-01	$17.12	$17.26	$16.78	$17.19	$17.19	40,415
2018-04-30	$17.40	$17.95	$17.22	$17.31	$17.31	69,147
2018-04-27	$17.05	$17.55	$17.04	$17.40	$17.40	131,424
2018-04-26	$17.06	$17.20	$16.85	$17.09	$17.09	96,586
2018-04-25	$16.87	$17.22	$16.72	$17.06	$17.06	146,270
2018-04-24	$17.00	$17.10	$16.80	$16.80	$16.80	103,159
2018-04-23	$17.15	$17.18	$16.75	$17.00	$17.00	43,190
2018-04-20	$16.85	$17.25	$16.85	$17.10	$17.10	373,188
2018-04-19	$16.50	$17.00	$16.50	$16.79	$16.79	143,450
2018-04-18	$16.17	$16.52	$16.06	$16.35	$16.35	162,157
2018-04-17	$16.20	$16.25	$15.93	$16.22	$16.22	47,676
2018-04-16	$15.94	$16.40	$15.70	$16.15	$16.15	437,211
2018-04-13	$15.90	$15.90	$15.55	$15.80	$15.80	117,201
2018-04-12	$15.90	$15.90	$15.54	$15.79	$15.79	90,294
2018-04-11	$15.49	$15.74	$15.35	$15.68	$15.68	239,896
2018-04-10	$15.90	$15.90	$15.50	$15.65	$15.65	88,570
2018-04-09	$15.80	$16.10	$15.51	$15.51	$15.51	156,871
2018-04-06	$16.03	$16.19	$15.51	$15.79	$15.79	122,271
2018-04-05	$16.20	$16.35	$16.05	$16.22	$16.22	155,325
2018-04-04	$15.85	$16.25	$15.55	$16.20	$16.20	220,110
2018-04-03	$16.10	$16.34	$15.76	$16.29	$16.29	116,307
2018-04-02	$16.20	$16.35	$15.37	$15.75	$15.75	284,271
2018-03-29	$16.47	$16.60	$16.19	$16.40	$16.40	106,790
2018-03-28	$16.00	$16.75	$15.77	$16.50	$16.50	204,184
2018-03-27	$16.57	$16.75	$15.90	$16.00	$16.00	130,832
2018-03-26	$16.46	$17.01	$16.30	$16.57	$16.57	142,323
2018-03-23	$16.72	$16.76	$16.00	$16.00	$16.00	296,827
2018-03-22	$17.20	$17.38	$16.63	$16.80	$16.80	113,430
2018-03-21	$16.89	$17.80	$16.74	$17.38	$17.38	279,272
2018-03-20	$16.40	$17.18	$16.40	$17.05	$17.05	213,546
2018-03-19	$16.21	$16.52	$15.90	$16.22	$16.22	207,253
2018-03-16	$16.40	$16.50	$16.03	$16.30	$16.30	241,342
2018-03-15	$16.59	$16.59	$16.10	$16.46	$16.46	330,974
2018-03-14	$16.68	$16.99	$15.86	$16.39	$16.39	753,780
2018-03-13	$17.25	$17.50	$16.43	$16.61	$16.61	361,560
2018-03-12	$16.85	$17.80	$16.85	$17.28	$17.28	244,584
2018-03-09	$17.26	$17.37	$16.60	$16.98	$16.98	407,484
2018-03-08	$17.61	$17.63	$16.51	$17.01	$17.01	872,792
2018-03-07	$17.95	$18.33	$17.55	$17.55	$17.55	462,388
2018-03-06	$18.23	$18.33	$17.56	$18.33	$18.33	429,197
2018-03-05	$16.90	$18.02	$16.80	$17.97	$17.97	661,463
2018-03-02	$16.65	$17.00	$15.76	$16.95	$16.95	723,624
2018-03-01	$17.57	$17.75	$16.65	$17.02	$17.02	866,423
2018-02-28	$18.31	$18.58	$17.40	$17.40	$17.40	324,441
2018-02-27	$19.00	$19.30	$18.03	$18.23	$18.23	303,060
2018-02-26	$19.90	$19.90	$18.44	$19.05	$19.05	474,791
2018-02-23	$19.94	$20.30	$19.45	$19.85	$19.85	493,627
2018-02-22	$19.95	$20.60	$19.70	$19.72	$19.72	230,095
2018-02-21	$19.64	$20.70	$19.55	$20.00	$20.00	304,077
2018-02-20	$19.30	$19.62	$19.20	$19.60	$19.60	154,842
2018-02-16	$18.77	$19.57	$18.67	$19.40	$19.40	151,553
2018-02-15	$19.38	$19.59	$18.82	$18.95	$18.95	239,997
2018-02-14	$19.16	$19.50	$18.83	$19.30	$19.30	312,667
2018-02-13	$19.33	$19.65	$18.75	$19.32	$19.32	139,919
2018-02-12	$20.18	$20.26	$19.16	$19.63	$19.63	297,565
2018-02-09	$19.45	$20.75	$18.55	$20.02	$20.02	723,004
2018-02-08	$19.98	$20.01	$18.30	$18.44	$18.44	536,235
2018-02-07	$19.60	$20.60	$19.60	$20.00	$20.00	208,993
2018-02-06	$19.03	$20.37	$18.74	$20.12	$20.12	634,528
2018-02-05	$20.80	$21.30	$19.75	$19.89	$19.89	553,499
2018-02-02	$21.98	$22.04	$21.33	$21.51	$21.51	262,559
2018-02-01	$22.14	$22.32	$21.60	$22.20	$22.20	167,080
2018-01-31	$21.78	$22.20	$21.64	$22.19	$22.19	184,020
2018-01-30	$21.81	$22.30	$21.16	$21.58	$21.58	233,745
2018-01-29	$22.70	$23.00	$22.30	$22.34	$22.34	527,075
2018-01-26	$22.60	$23.00	$22.40	$22.76	$22.76	220,805
2018-01-25	$22.70	$22.95	$22.09	$22.88	$22.88	238,195
2018-01-24	$21.14	$22.61	$20.99	$22.46	$22.46	377,758
2018-01-23	$19.65	$21.00	$19.50	$20.99	$20.99	376,140
2018-01-22	$19.66	$19.74	$19.21	$19.63	$19.63	316,592
2018-01-19	$20.01	$20.25	$19.90	$20.10	$20.10	65,202
2018-01-18	$20.00	$20.21	$19.61	$20.06	$20.06	118,628
2018-01-17	$19.90	$20.04	$19.60	$19.78	$19.78	224,815
2018-01-12	$19.37	$19.63	$19.29	$19.35	$19.35	92,283
2018-01-11	$19.43	$19.74	$19.43	$19.63	$19.63	175,365
2018-01-10	$18.95	$19.65	$18.95	$19.37	$19.37	100,135
2018-01-09	$18.71	$19.55	$18.71	$19.00	$19.00	134,742
2018-01-08	$19.18	$19.18	$18.65	$18.68	$18.68	415,565
2018-01-05	$19.11	$19.20	$18.78	$19.20	$19.20	179,618
2018-01-04	$18.70	$19.36	$18.70	$18.98	$18.98	172,464
2018-01-03	$17.88	$18.74	$17.88	$18.66	$18.66	282,062
2018-01-02	$18.50	$18.50	$17.78	$18.04	$18.04	299,495
2017-12-29	$18.35	$18.52	$18.12	$18.12	$18.12	125,494
2017-12-28	$17.90	$18.39	$17.89	$18.33	$18.33	193,001
2017-12-27	$17.90	$18.06	$17.76	$17.95	$17.95	138,408
2017-12-26	$17.91	$18.25	$17.79	$17.88	$17.88	114,287
2017-12-22	$17.91	$18.66	$17.81	$17.87	$17.87	122,203
2017-12-21	$18.75	$19.00	$18.52	$18.52	$18.52	139,757
2017-12-20	$18.60	$18.61	$18.34	$18.59	$18.59	117,034
2017-12-19	$18.40	$18.60	$18.27	$18.40	$18.40	162,911
2017-12-18	$18.26	$18.64	$17.95	$18.17	$18.17	178,644
2017-12-15	$17.95	$18.33	$17.35	$18.20	$18.20	379,220
2017-12-14	$17.40	$18.02	$17.14	$17.26	$17.26	578,598
2017-12-13	$18.51	$18.51	$17.90	$17.95	$17.95	380,905
2017-12-12	$18.31	$18.73	$18.28	$18.60	$18.60	177,151
2017-12-11	$17.99	$18.46	$17.97	$18.44	$18.44	214,039
2017-12-08	$18.16	$18.20	$17.88	$18.07	$18.07	225,079
2017-12-07	$18.06	$18.56	$18.06	$18.12	$18.12	102,703
2017-12-06	$17.56	$18.60	$17.56	$18.22	$18.22	309,673
2017-12-05	$17.74	$18.19	$17.31	$17.81	$17.81	268,688
2017-12-04	$18.48	$18.48	$17.42	$17.55	$17.55	170,422
2017-12-01	$18.26	$18.32	$17.50	$17.95	$17.95	310,738
2017-11-30	$18.62	$18.75	$18.00	$18.15	$18.15	185,776
2017-11-29	$18.15	$19.18	$18.15	$18.55	$18.55	173,970
2017-11-28	$17.20	$18.36	$17.05	$18.13	$18.13	173,775
2017-11-27	$17.40	$17.50	$17.20	$17.25	$17.25	130,375
2017-11-24	$17.51	$17.63	$17.45	$17.45	$17.45	31,543
2017-11-22	$18.00	$18.00	$17.52	$17.53	$17.53	264,519
2017-11-21	$17.91	$18.24	$17.79	$17.90	$17.90	201,236
2017-11-20	$18.20	$18.24	$17.70	$17.94	$17.94	254,478
2017-11-17	$18.11	$18.36	$17.76	$18.36	$18.36	186,712
2017-11-16	$19.25	$19.30	$18.25	$18.26	$18.26	256,960
2017-11-15	$19.18	$19.57	$19.10	$19.23	$19.23	156,601
2017-11-14	$19.70	$19.77	$19.40	$19.55	$19.55	96,732
2017-11-13	$19.70	$20.05	$19.66	$19.90	$19.90	140,897
2017-11-10	$20.20	$20.25	$19.95	$20.00	$20.00	1,522,672
2017-11-09	$19.45	$20.29	$19.42	$20.25	$20.25	192,200
2017-11-08	$20.06	$20.30	$19.63	$19.75	$19.75	268,079
2017-11-07	$20.48	$20.95	$19.90	$20.21	$20.21	2,052,680
2017-11-06	$19.90	$20.80	$19.80	$20.64	$20.64	152,481
2017-11-03	$20.30	$20.90	$19.75	$20.07	$20.07	511,701
2017-11-02	$22.25	$22.95	$22.25	$22.76	$22.76	87,062
2017-11-01	$22.60	$22.83	$22.32	$22.44	$22.44	91,367
2017-10-31	$22.36	$22.62	$22.28	$22.52	$22.52	181,298
2017-10-30	$21.89	$22.65	$21.89	$22.40	$22.40	174,625
2017-10-27	$22.49	$22.58	$21.79	$22.29	$22.29	135,447
2017-10-26	$22.93	$22.98	$22.26	$22.51	$22.51	105,835
2017-10-25	$22.82	$23.10	$22.63	$22.70	$22.70	137,213
2017-10-24	$22.66	$22.80	$22.52	$22.73	$22.73	154,017
2017-10-23	$22.70	$23.00	$22.56	$22.60	$22.60	695,623
2017-10-20	$23.00	$23.10	$22.59	$22.63	$22.63	304,321
2017-10-19	$21.33	$22.78	$21.25	$22.75	$22.75	422,684
2017-10-18	$21.91	$21.91	$21.26	$21.46	$21.46	283,176
2017-10-17	$22.00	$22.00	$21.47	$21.57	$21.57	782,993
2017-10-16	$21.45	$21.93	$21.21	$21.93	$21.93	160,200
2017-10-13	$20.52	$21.30	$20.49	$21.18	$21.18	185,364
2017-10-12	$19.90	$20.82	$19.90	$20.67	$20.67	149,075
2017-10-11	$19.89	$20.10	$19.70	$20.02	$20.02	202,945
2017-10-10	$20.00	$20.20	$19.73	$19.98	$19.98	358,918
2017-10-09	$20.47	$20.50	$20.05	$20.18	$20.18	183,634
2017-10-06	$20.46	$20.80	$20.36	$20.70	$20.70	99,894
2017-10-05	$20.14	$20.49	$20.09	$20.45	$20.45	106,659
2017-10-04	$19.94	$20.19	$19.80	$20.10	$20.10	24,748
2017-10-03	$20.01	$20.30	$19.78	$20.00	$20.00	82,878
2017-10-02	$20.00	$20.35	$19.99	$20.35	$20.35	159,077
2017-09-29	$19.61	$20.18	$19.61	$20.00	$20.00	122,069
2017-09-28	$19.64	$19.67	$19.29	$19.46	$19.46	151,662
2017-09-27	$19.26	$19.90	$19.00	$19.81	$19.81	117,000
2017-09-26	$19.34	$19.34	$18.60	$19.03	$19.03	157,024
2017-09-25	$18.95	$19.50	$18.95	$19.39	$19.39	73,517
2017-09-22	$18.85	$19.36	$18.85	$19.10	$19.10	52,590
2017-09-21	$18.62	$19.00	$18.51	$18.89	$18.89	83,148
2017-09-20	$18.04	$18.77	$17.95	$18.56	$18.56	159,090
2017-09-19	$17.92	$18.24	$17.86	$18.04	$18.04	146,260
2017-09-18	$18.22	$18.30	$17.95	$18.08	$18.08	203,307
2017-09-15	$18.08	$18.35	$18.00	$18.15	$18.15	167,445
2017-09-14	$18.62	$18.72	$18.05	$18.22	$18.22	83,214
2017-09-13	$18.97	$19.02	$18.60	$18.85	$18.85	30,446
2017-09-12	$18.90	$19.16	$18.80	$19.13	$19.13	38,550
2017-09-11	$18.11	$18.90	$18.10	$18.74	$18.74	380,978
2017-09-08	$16.47	$18.32	$16.35	$17.78	$17.78	306,382
2017-09-07	$17.42	$17.51	$16.33	$16.62	$16.62	367,188
2017-09-06	$17.94	$18.00	$17.56	$17.56	$17.56	162,089
2017-09-05	$18.35	$18.55	$17.57	$17.76	$17.76	145,524
2017-09-01	$18.51	$18.93	$18.50	$18.51	$18.51	50,491
2017-08-31	$18.38	$18.53	$18.25	$18.35	$18.35	165,613
2017-08-30	$18.20	$18.37	$18.11	$18.25	$18.25	61,850
2017-08-29	$18.05	$18.29	$17.98	$18.13	$18.13	207,411
2017-08-28	$18.70	$18.75	$18.24	$18.38	$18.38	153,661
2017-08-25	$18.35	$18.82	$18.26	$18.73	$18.73	160,253
2017-08-24	$18.85	$18.85	$18.25	$18.25	$18.25	253,559
2017-08-23	$18.95	$18.96	$18.67	$18.80	$18.80	143,030
2017-08-22	$19.20	$19.40	$18.87	$19.06	$19.06	187,045
2017-08-21	$19.20	$19.20	$18.86	$19.20	$19.20	85,249
2017-08-18	$19.25	$19.60	$19.10	$19.20	$19.20	217,500
2017-08-17	$20.29	$20.31	$19.38	$19.47	$19.47	109,705
2017-08-16	$20.80	$20.85	$20.48	$20.57	$20.57	115,944
2017-08-15	$20.81	$21.00	$20.64	$20.68	$20.68	85,382
2017-08-14	$20.67	$21.07	$20.52	$20.52	$20.52	27,994
2017-08-11	$20.85	$20.87	$20.30	$20.47	$20.47	74,503
2017-08-10	$21.31	$21.31	$20.70	$20.70	$20.70	149,726
2017-08-09	$21.90	$21.90	$21.38	$21.59	$21.59	47,115
2017-08-08	$22.25	$22.62	$22.00	$22.10	$22.10	133,612
2017-08-07	$22.42	$22.60	$22.04	$22.41	$22.41	169,995
2017-08-04	$23.52	$23.52	$22.37	$22.65	$22.65	93,798
2017-08-03	$24.12	$24.50	$22.63	$23.42	$23.42	120,744
2017-08-02	$22.80	$23.45	$22.66	$23.25	$23.25	94,213
2017-08-01	$23.05	$23.20	$22.95	$23.10	$23.10	115,867
2017-07-31	$22.80	$23.16	$22.67	$23.05	$23.05	104,219
2017-07-28	$22.64	$22.92	$22.60	$22.84	$22.84	136,441
2017-07-27	$22.70	$23.36	$22.62	$22.64	$22.64	372,218
2017-07-26	$22.69	$22.98	$22.64	$22.67	$22.67	111,029
2017-07-25	$22.54	$22.99	$22.51	$22.80	$22.80	375,275
2017-07-24	$21.85	$22.30	$21.85	$22.24	$22.24	170,840
2017-07-21	$22.00	$22.06	$21.81	$22.00	$22.00	106,626
2017-07-20	$22.12	$22.25	$22.00	$22.07	$22.07	679,578
2017-07-19	$22.04	$22.30	$21.92	$22.25	$22.25	141,051
2017-07-18	$22.00	$22.21	$21.86	$21.99	$21.99	25,399
2017-07-17	$22.20	$22.31	$21.72	$22.26	$22.26	43,932
2017-07-14	$21.86	$22.40	$21.86	$22.40	$22.40	72,112
2017-07-13	$21.57	$22.45	$21.57	$22.24	$22.24	243,288
2017-07-12	$21.32	$21.80	$21.32	$21.58	$21.58	53,405
2017-07-11	$21.52	$21.60	$21.25	$21.40	$21.40	50,106
2017-07-10	$22.00	$22.00	$21.35	$21.58	$21.58	29,325
2017-07-07	$21.57	$21.75	$21.37	$21.71	$21.71	80,491
2017-07-06	$21.15	$22.03	$21.15	$21.35	$21.35	129,376
2017-07-05	$21.60	$21.65	$20.99	$21.13	$21.13	126,528
2017-07-03	$21.15	$22.07	$21.15	$21.80	$21.80	33,678
2017-06-30	$21.90	$21.90	$20.81	$21.08	$21.08	127,818
2017-06-29	$22.17	$22.50	$21.60	$21.80	$21.80	100,181
2017-06-28	$21.76	$22.26	$21.76	$21.95	$21.95	123,412
2017-06-27	$21.50	$22.15	$21.50	$21.76	$21.76	102,636
2017-06-26	$21.31	$21.77	$21.31	$21.48	$21.48	78,990
2017-06-23	$21.23	$21.53	$21.07	$21.20	$21.20	108,739
2017-06-22	$21.30	$21.54	$21.16	$21.24	$21.24	52,552
2017-06-21	$21.64	$22.04	$21.50	$21.50	$21.50	112,403
2017-06-20	$21.83	$21.98	$21.50	$21.54	$21.54	64,462
2017-06-19	$22.12	$22.14	$21.85	$21.98	$21.98	68,243
2017-06-16	$22.05	$22.05	$21.80	$21.93	$21.93	35,496
2017-06-15	$21.93	$22.13	$21.66	$21.85	$21.85	74,245
2017-06-14	$22.32	$22.34	$21.67	$22.28	$22.28	115,147
2017-06-13	$21.96	$22.36	$21.96	$22.32	$22.32	107,103
2017-06-12	$21.98	$22.58	$21.79	$21.96	$21.96	87,347
2017-06-09	$21.89	$22.07	$21.40	$22.03	$22.03	97,878
2017-06-08	$21.22	$22.05	$21.22	$21.68	$21.68	139,208
2017-06-07	$21.35	$21.44	$21.20	$21.20	$21.20	95,817
2017-06-06	$21.62	$21.65	$21.25	$21.43	$21.43	150,374
2017-06-05	$22.03	$22.14	$21.76	$21.91	$21.91	40,672
2017-06-02	$21.65	$22.35	$21.56	$22.22	$22.22	246,310
2017-06-01	$21.95	$22.25	$21.65	$22.13	$22.13	380,837
2017-05-31	$21.82	$22.17	$21.55	$22.17	$22.17	271,266
2017-05-30	$21.24	$22.32	$21.24	$22.19	$22.19	498,496
2017-05-26	$21.12	$21.84	$21.12	$21.64	$21.64	239,984
2017-05-25	$20.92	$21.30	$20.85	$21.25	$21.25	120,881
2017-05-24	$20.50	$21.07	$20.50	$20.93	$20.93	116,316
2017-05-23	$19.84	$20.69	$19.75	$20.60	$20.60	236,947
2017-05-22	$20.14	$20.34	$19.76	$19.95	$19.95	43,169
2017-05-19	$20.08	$20.35	$19.90	$19.90	$19.90	95,928
2017-05-18	$20.04	$20.36	$19.87	$20.10	$20.10	137,822
2017-05-17	$20.10	$20.48	$19.96	$20.04	$20.04	153,768
2017-05-16	$20.69	$20.99	$20.46	$20.50	$20.50	80,516
2017-05-15	$20.17	$20.56	$20.13	$20.37	$20.37	118,577
2017-05-12	$20.25	$20.48	$20.00	$20.01	$20.01	14,213,400
2017-05-11	$20.95	$21.10	$20.29	$20.48	$20.48	9,084,400
2017-05-10	$20.12	$20.38	$19.85	$19.87	$19.87	3,954,200
2017-05-09	$20.51	$20.82	$20.25	$20.29	$20.29	6,135,300
2017-05-08	$21.02	$21.08	$20.36	$20.50	$20.50	6,480,900
2017-05-05	$21.30	$21.50	$21.21	$21.23	$21.23	5,843,000
2017-05-04	$21.05	$21.94	$20.95	$21.31	$21.31	8,488,000
2017-05-03	$20.40	$20.74	$20.40	$20.61	$20.61	7,470,700
2017-05-02	$20.55	$20.95	$20.39	$20.50	$20.50	5,196,900
2017-05-01	$20.05	$20.68	$20.05	$20.55	$20.55	5,767,400
2017-04-28	$19.97	$20.28	$19.93	$20.00	$20.00	4,798,100
2017-04-27	$19.32	$20.34	$19.30	$20.01	$20.01	6,802,300
2017-04-26	$19.25	$19.82	$19.20	$19.30	$19.30	12,273,400
2017-04-25	$19.01	$19.37	$18.98	$19.28	$19.28	8,288,100
2017-04-24	$18.77	$19.02	$18.75	$18.80	$18.80	7,837,700
2017-04-21	$18.70	$18.75	$18.38	$18.50	$18.50	6,143,500
2017-04-20	$18.10	$19.21	$18.10	$18.64	$18.64	9,396,700
2017-04-19	$18.85	$18.85	$18.05	$18.13	$18.13	6,107,300
2017-04-18	$18.75	$20.07	$18.58	$18.74	$18.74	4,831,100
2017-04-17	$18.81	$19.11	$18.67	$19.01	$19.01	5,920,700
2017-04-13	$19.35	$19.73	$18.77	$18.78	$18.78	5,941,800
2017-04-12	$19.06	$19.56	$19.00	$19.35	$19.35	7,461,800
2017-04-11	$20.15	$20.15	$19.54	$19.62	$19.62	6,142,000
2017-04-10	$20.30	$21.69	$20.10	$20.10	$20.10	4,760,900
2017-04-07	$20.55	$20.69	$20.04	$20.04	$20.04	4,847,200
2017-04-06	$20.42	$20.97	$20.38	$20.79	$20.79	3,862,600
2017-04-05	$21.05	$21.35	$20.50	$20.54	$20.54	4,605,300
2017-04-04	$20.55	$20.99	$20.46	$20.97	$20.97	4,553,200
2017-04-03	$21.22	$21.25	$20.47	$20.68	$20.68	5,158,800
2017-03-31	$21.48	$21.61	$21.09	$21.37	$21.37	5,296,000
2017-03-30	$20.71	$21.60	$20.70	$21.46	$21.46	4,706,600
2017-03-29	$20.64	$20.88	$20.55	$20.79	$20.79	5,369,800
2017-03-28	$19.91	$21.09	$19.91	$20.87	$20.87	6,491,000
2017-03-27	$19.51	$20.25	$19.16	$20.19	$20.19	6,639,300
2017-03-24	$20.40	$20.67	$19.66	$19.96	$19.96	8,466,700
2017-03-23	$20.02	$20.76	$20.02	$20.39	$20.39	6,894,600
2017-03-22	$20.64	$20.70	$20.04	$20.25	$20.25	7,417,700
2017-03-21	$21.01	$21.27	$20.48	$20.55	$20.55	7,307,300
2017-03-20	$20.82	$21.39	$20.60	$21.05	$21.05	4,596,600
2017-03-17	$20.92	$21.40	$20.77	$21.07	$21.07	16,458,400
2017-03-16	$21.60	$21.61	$21.18	$21.25	$21.25	5,185,800
2017-03-15	$21.32	$21.71	$21.31	$21.43	$21.43	5,862,600
2017-03-14	$21.30	$21.35	$20.89	$21.33	$21.33	5,131,200
2017-03-13	$21.02	$21.59	$20.91	$21.50	$21.50	8,328,100
2017-03-10	$21.60	$21.60	$21.14	$21.27	$21.27	5,005,600
2017-03-09	$22.46	$22.75	$21.26	$21.34	$21.34	8,564,500
2017-03-08	$21.79	$22.11	$21.55	$21.62	$21.62	5,863,800
2017-03-07	$21.68	$21.83	$21.06	$21.63	$21.63	8,144,800
2017-03-06	$22.02	$22.15	$21.61	$22.04	$22.04	5,305,700
2017-03-03	$21.87	$22.38	$21.87	$22.35	$22.35	4,639,900
2017-03-02	$22.42	$22.76	$21.99	$22.00	$22.00	6,833,700
2017-03-01	$22.42	$22.90	$22.42	$22.71	$22.71	10,137,000
2017-02-28	$21.87	$22.24	$21.78	$21.94	$21.94	8,014,700
2017-02-27	$21.70	$22.38	$21.70	$22.04	$22.04	8,548,800
2017-02-24	$21.68	$21.89	$21.40	$21.67	$21.67	6,466,500
2017-02-23	$22.33	$22.47	$22.06	$22.08	$22.08	6,081,400
2017-02-22	$22.27	$22.80	$22.00	$22.22	$22.22	10,006,600
2017-02-21	$21.50	$22.12	$21.50	$22.08	$22.08	9,402,400
2017-02-17	$21.39	$21.50	$21.00	$21.40	$21.40	7,797,900
2017-02-16	$20.50	$21.58	$20.43	$21.39	$21.39	14,253,600
2017-02-15	$62.54	$62.99	$60.41	$60.85	$60.85	38,234,900
2017-02-14	$24.22	$24.68	$24.22	$24.68	$24.68	7,933,700
2017-02-13	$23.75	$24.17	$23.75	$24.05	$24.05	4,568,700
2017-02-10	$23.32	$23.76	$23.32	$23.63	$23.63	5,076,200
2017-02-09	$22.99	$23.54	$22.99	$23.35	$23.35	5,373,100
2017-02-08	$22.81	$23.07	$22.64	$23.00	$23.00	3,181,900
2017-02-07	$22.98	$23.17	$22.73	$22.91	$22.91	3,645,700
2017-02-06	$22.71	$23.00	$22.62	$22.89	$22.89	2,871,500
2017-02-03	$22.65	$23.00	$22.51	$22.87	$22.87	4,380,500
2017-02-02	$22.02	$22.46	$21.78	$22.19	$22.19	4,532,800
2017-02-01	$22.45	$22.82	$22.08	$22.15	$22.15	4,690,400
2017-01-31	$22.63	$23.00	$22.13	$22.23	$22.23	6,201,100
2017-01-30	$22.72	$23.00	$22.20	$22.88	$22.88	5,149,900
2017-01-27	$23.80	$23.80	$23.00	$23.15	$23.15	5,612,800
2017-01-26	$23.85	$24.29	$23.53	$24.00	$24.00	4,866,900
2017-01-25	$23.67	$23.94	$23.48	$23.76	$23.76	6,799,000
2017-01-24	$23.80	$23.82	$23.45	$23.57	$23.57	6,524,900
2017-01-23	$24.40	$24.40	$23.61	$23.70	$23.70	5,707,100
2017-01-20	$24.15	$25.19	$24.15	$24.50	$24.50	9,070,900
2017-01-19	$24.31	$24.47	$24.01	$24.39	$24.39	4,406,400
2017-01-18	$24.35	$24.40	$24.10	$24.20	$24.20	4,953,900
2017-01-17	$23.78	$24.45	$23.61	$24.26	$24.26	5,155,000
2017-01-13	$24.12	$24.83	$24.12	$24.30	$24.30	5,391,500
2017-01-12	$24.60	$24.60	$23.86	$24.28	$24.28	5,558,700
2017-01-11	$25.05	$25.06	$24.35	$24.80	$24.80	4,762,000
2017-01-10	$24.39	$25.26	$24.35	$25.22	$25.22	4,952,500
2017-01-09	$24.78	$24.78	$24.11	$24.53	$24.53	4,337,700
2017-01-06	$23.87	$24.90	$23.87	$24.79	$24.79	5,603,700
2017-01-05	$23.56	$23.94	$23.10	$23.51	$23.51	4,107,900
2017-01-04	$23.35	$24.14	$23.35	$23.81	$23.81	4,927,500
2017-01-03	$23.71	$24.00	$22.87	$23.18	$23.18	7,321,900
2016-12-30	$23.71	$23.71	$23.21	$23.46	$23.46	4,497,200
2016-12-29	$23.91	$24.01	$23.54	$23.64	$23.64	3,336,800
2016-12-28	$24.60	$24.69	$23.87	$24.00	$24.00	2,449,800
2016-12-27	$24.35	$24.81	$24.35	$24.72	$24.72	3,263,700
2016-12-23	$24.13	$24.45	$24.12	$24.30	$24.30	2,061,000
2016-12-22	$24.40	$24.65	$24.09	$24.16	$24.16	3,047,500
2016-12-21	$24.56	$24.73	$24.23	$24.69	$24.69	3,091,500
2016-12-20	$24.30	$24.74	$23.91	$24.56	$24.56	4,075,700
2016-12-19	$24.18	$24.45	$23.63	$24.29	$24.29	7,628,700
2016-12-16	$24.38	$24.51	$24.03	$24.08	$24.08	14,776,700
2016-12-15	$24.00	$24.68	$24.00	$24.10	$24.10	6,148,700
2016-12-14	$24.11	$24.74	$23.72	$24.03	$24.03	6,613,400
2016-12-13	$23.91	$24.37	$23.47	$24.33	$24.33	5,225,900
2016-12-12	$23.80	$24.40	$23.30	$23.68	$23.68	6,568,400
2016-12-09	$23.73	$23.94	$23.49	$23.80	$23.80	6,553,000
2016-12-08	$22.85	$24.00	$22.85	$23.83	$23.83	5,196,500
2016-12-07	$22.30	$22.97	$22.30	$22.76	$22.76	5,113,100
2016-12-06	$22.09	$22.49	$21.96	$22.21	$22.21	4,942,600
2016-12-05	$21.95	$22.05	$21.90	$22.00	$22.00	4,706,000
2016-12-02	$21.80	$22.00	$21.80	$21.95	$21.95	5,651,000
2016-12-01	$21.52	$22.00	$21.52	$21.86	$21.86	5,942,700
2016-11-30	$21.56	$21.90	$21.39	$21.39	$21.39	7,627,200
2016-11-29	$21.25	$21.61	$21.25	$21.46	$21.46	4,841,400
2016-11-28	$21.62	$21.98	$21.23	$21.25	$21.25	6,385,300
2016-11-25	$21.87	$22.00	$21.75	$22.00	$22.00	2,074,000
2016-11-23	$21.65	$22.00	$21.51	$21.90	$21.90	4,498,200
2016-11-22	$21.69	$21.78	$21.06	$21.60	$21.60	6,626,700
2016-11-21	$21.65	$21.89	$21.45	$21.59	$21.59	4,177,700
2016-11-18	$21.80	$21.80	$21.29	$21.74	$21.74	4,462,000
2016-11-17	$21.44	$22.00	$21.00	$21.85	$21.85	6,260,700
2016-11-16	$21.40	$21.79	$21.05	$21.48	$21.48	6,185,300
2016-11-15	$21.76	$21.94	$21.44	$21.83	$21.83	8,588,100
2016-11-14	$21.79	$22.20	$21.52	$21.84	$21.84	9,557,500
2016-11-11	$21.50	$21.73	$21.30	$21.54	$21.54	9,673,700
2016-11-10	$20.57	$21.90	$20.41	$21.63	$21.63	12,562,000
2016-11-09	$19.34	$20.55	$19.26	$20.22	$20.22	13,021,000
2016-11-08	$18.99	$19.82	$18.85	$19.08	$19.08	9,238,500
2016-11-07	$18.86	$19.59	$18.86	$19.07	$19.07	9,849,100
2016-11-04	$18.91	$19.00	$18.60	$18.62	$18.62	8,737,100
2016-11-03	$19.22	$19.25	$18.30	$18.89	$18.89	13,088,100
2016-11-02	$20.43	$20.94	$20.28	$20.40	$20.40	7,359,300
2016-11-01	$21.20	$21.30	$20.31	$20.71	$20.71	8,322,800
2016-10-31	$21.28	$21.53	$21.10	$21.10	$21.10	5,901,500
2016-10-28	$21.10	$21.50	$20.87	$21.30	$21.30	7,016,900
2016-10-27	$21.00	$21.43	$20.83	$21.05	$21.05	9,922,400
2016-10-26	$20.54	$20.99	$20.52	$20.91	$20.91	6,584,600
2016-10-25	$20.50	$20.90	$20.50	$20.80	$20.80	3,493,800
2016-10-24	$20.66	$20.94	$20.66	$20.70	$20.70	3,458,600
2016-10-21	$20.28	$20.70	$20.20	$20.70	$20.70	4,218,300
2016-10-20	$20.92	$20.94	$20.48	$20.87	$20.87	4,380,800
2016-10-19	$20.85	$21.05	$20.85	$20.92	$20.92	4,546,800
2016-10-18	$21.30	$21.31	$20.78	$20.97	$20.97	4,105,600
2016-10-17	$20.83	$21.04	$20.72	$20.82	$20.82	5,158,600
2016-10-14	$20.83	$21.32	$20.63	$20.85	$20.85	5,207,800
2016-10-13	$20.51	$20.80	$19.70	$20.50	$20.50	6,131,100
2016-10-12	$20.52	$21.10	$20.52	$20.82	$20.82	5,565,500
2016-10-11	$20.96	$20.96	$20.31	$20.68	$20.68	5,170,900
2016-10-10	$20.80	$21.35	$20.80	$21.00	$21.00	3,435,900
2016-10-07	$20.73	$21.17	$20.61	$20.84	$20.84	4,733,000
2016-10-06	$21.03	$21.04	$20.63	$20.69	$20.69	4,921,300
2016-10-05	$21.04	$21.40	$20.99	$21.08	$21.08	5,219,900
2016-10-04	$20.87	$21.10	$20.69	$21.04	$21.04	5,990,100
2016-10-03	$21.05	$21.09	$20.67	$20.93	$20.93	4,412,200
2016-09-30	$21.22	$21.50	$21.00	$21.20	$21.20	6,408,500
2016-09-29	$21.71	$21.98	$21.03	$21.04	$21.04	7,291,900
2016-09-28	$21.40	$22.00	$21.34	$22.00	$22.00	6,052,700
2016-09-27	$21.50	$21.70	$21.22	$21.58	$21.58	5,388,300
2016-09-26	$21.51	$21.72	$21.32	$21.57	$21.57	4,895,500
2016-09-23	$22.00	$22.00	$21.65	$21.95	$21.95	6,306,900
2016-09-22	$21.60	$22.00	$21.16	$22.00	$22.00	6,619,100
2016-09-21	$21.35	$21.60	$20.79	$21.60	$21.60	8,334,300
2016-09-20	$21.18	$21.44	$21.01	$21.32	$21.32	5,092,400
2016-09-19	$21.27	$21.61	$21.01	$21.01	$21.01	6,684,700
2016-09-16	$21.56	$21.66	$21.20	$21.25	$21.25	22,310,200
2016-09-15	$21.51	$22.00	$21.51	$21.94	$21.94	6,494,500
2016-09-14	$21.50	$21.89	$21.43	$21.60	$21.60	5,978,800
2016-09-13	$21.75	$21.87	$20.69	$21.81	$21.81	7,098,500
2016-09-12	$21.55	$22.04	$20.81	$21.95	$21.95	9,222,400
2016-09-09	$21.95	$21.96	$21.54	$21.75	$21.75	6,937,300
2016-09-08	$22.00	$22.11	$21.51	$21.80	$21.80	5,279,600
2016-09-07	$22.00	$22.10	$21.59	$22.05	$22.05	4,488,200
2016-09-06	$22.15	$22.15	$21.71	$21.95	$21.95	7,066,200
2016-09-02	$22.09	$22.35	$22.02	$22.35	$22.35	4,399,200
2016-09-01	$22.25	$22.28	$21.71	$22.10	$22.10	4,677,300
2016-08-31	$22.25	$22.49	$22.00	$22.35	$22.35	6,090,000
2016-08-30	$22.33	$22.35	$22.00	$22.20	$22.20	4,218,500
2016-08-29	$22.30	$22.57	$22.20	$22.41	$22.41	3,675,900
2016-08-26	$22.27	$22.60	$22.20	$22.30	$22.30	3,951,200
2016-08-25	$22.39	$22.59	$22.24	$22.25	$22.25	4,078,400
2016-08-24	$22.49	$22.60	$22.26	$22.50	$22.50	3,870,600
2016-08-23	$22.65	$22.65	$22.45	$22.65	$22.65	4,052,500
2016-08-22	$22.42	$22.65	$22.35	$22.65	$22.65	3,593,900
2016-08-19	$22.39	$22.65	$22.39	$22.65	$22.65	3,882,800
2016-08-18	$22.38	$22.55	$22.38	$22.50	$22.50	3,756,500
2016-08-17	$22.30	$22.55	$22.20	$22.50	$22.50	4,146,100
2016-08-16	$22.20	$22.53	$22.20	$22.51	$22.51	3,836,800
2016-08-15	$22.43	$22.50	$22.20	$22.40	$22.40	3,456,000
2016-08-12	$22.41	$22.44	$22.12	$22.43	$22.43	2,637,100
2016-08-11	$22.33	$22.75	$22.23	$22.59	$22.59	3,444,400
2016-08-10	$22.59	$22.75	$22.23	$22.53	$22.53	3,563,300
2016-08-09	$22.65	$22.89	$22.19	$22.35	$22.35	3,648,000
2016-08-08	$22.50	$22.85	$22.32	$22.63	$22.63	5,383,300
2016-08-05	$22.20	$22.45	$22.00	$22.45	$22.45	5,961,900
2016-08-04	$22.14	$22.60	$21.87	$22.20	$22.20	8,257,400
2016-08-03	$56.91	$58.23	$56.80	$58.10	$58.10	15,480,200
2016-08-02	$19.68	$19.84	$19.51	$19.82	$19.82	6,059,000
2016-08-01	$19.81	$19.99	$19.62	$19.89	$19.89	6,143,900
2016-07-29	$19.75	$20.00	$19.61	$19.85	$19.85	5,937,400
2016-07-28	$19.78	$19.99	$19.64	$19.99	$19.99	3,305,400
2016-07-27	$19.74	$19.88	$19.60	$19.85	$19.85	4,784,000
2016-07-26	$19.68	$19.85	$19.56	$19.84	$19.84	2,959,200
2016-07-25	$19.65	$19.68	$19.47	$19.68	$19.68	3,396,500
2016-07-22	$19.06	$19.45	$19.06	$19.42	$19.42	2,905,100
2016-07-21	$18.47	$19.26	$18.47	$19.26	$19.26	4,112,800
2016-07-20	$18.85	$19.10	$18.74	$19.05	$19.05	3,680,600
2016-07-19	$18.67	$19.02	$18.60	$19.02	$19.02	3,503,800
2016-07-18	$18.52	$19.07	$18.27	$19.07	$19.07	3,919,000
2016-07-15	$18.46	$18.83	$18.30	$18.74	$18.74	4,694,100
2016-07-14	$18.26	$18.68	$18.20	$18.35	$18.35	5,614,800
2016-07-13	$17.85	$18.19	$17.85	$18.19	$18.19	4,396,100
2016-07-12	$17.80	$18.05	$17.68	$18.05	$18.05	7,960,400
2016-07-11	$17.47	$17.77	$17.25	$17.77	$17.77	5,272,000
2016-07-08	$17.19	$17.70	$17.19	$17.60	$17.60	6,558,700
2016-07-07	$16.82	$17.28	$16.82	$17.03	$17.03	7,622,900
2016-07-06	$16.61	$16.99	$16.36	$16.87	$16.87	8,320,200
2016-07-05	$17.48	$17.48	$16.52	$16.69	$16.69	9,376,900
2016-07-01	$17.92	$17.99	$17.69	$17.76	$17.76	6,172,900
2016-06-30	$17.11	$18.69	$16.90	$18.69	$18.69	10,472,500
2016-06-29	$16.80	$17.20	$16.29	$17.20	$17.20	8,569,500
2016-06-28	$16.74	$16.74	$15.80	$16.00	$16.00	9,843,400
2016-06-27	$16.56	$16.56	$15.50	$15.90	$15.90	11,881,500
2016-06-24	$16.50	$17.11	$16.25	$16.90	$16.90	14,909,000
2016-06-23	$17.40	$17.75	$17.40	$17.65	$17.65	4,283,900
2016-06-22	$17.28	$17.45	$17.15	$17.21	$17.21	4,783,000
2016-06-21	$17.23	$17.38	$17.12	$17.23	$17.23	5,382,200
2016-06-20	$17.36	$17.63	$17.18	$17.20	$17.20	5,208,800
2016-06-17	$17.00	$17.05	$16.85	$17.05	$17.05	9,559,800
2016-06-16	$17.20	$17.21	$16.80	$17.15	$17.15	6,381,900
2016-06-15	$17.34	$17.47	$17.10	$17.20	$17.20	6,812,000
2016-06-14	$17.20	$17.44	$17.02	$17.42	$17.42	8,392,600
2016-06-13	$17.20	$17.57	$17.00	$17.30	$17.30	5,453,000
2016-06-10	$18.30	$18.30	$17.64	$17.64	$17.64	8,105,300
2016-06-09	$18.50	$18.54	$18.30	$18.30	$18.30	7,286,700
2016-06-08	$18.42	$18.63	$18.34	$18.50	$18.50	5,734,300
2016-06-07	$18.41	$18.77	$18.33	$18.53	$18.53	5,175,800
2016-06-06	$18.51	$18.60	$18.34	$18.50	$18.50	5,741,800
2016-06-03	$18.38	$18.57	$18.20	$18.57	$18.57	6,363,500
2016-06-02	$18.75	$18.80	$18.60	$18.70	$18.70	6,295,700
2016-06-01	$18.53	$18.92	$18.15	$18.70	$18.70	5,964,700
2016-05-31	$19.18	$19.42	$18.88	$18.88	$18.88	10,544,900
2016-05-27	$18.89	$19.33	$18.89	$19.23	$19.23	5,549,300
2016-05-26	$18.90	$19.13	$18.82	$18.95	$18.95	4,548,800
2016-05-25	$18.92	$19.38	$18.90	$18.96	$18.96	5,139,800
2016-05-24	$18.57	$19.06	$18.57	$18.84	$18.84	6,558,600
2016-05-23	$18.31	$18.70	$18.18	$18.58	$18.58	5,511,100
2016-05-20	$18.02	$18.78	$18.02	$18.55	$18.55	6,300,200
2016-05-19	$17.85	$18.23	$17.70	$17.95	$17.95	7,840,000
2016-05-18	$17.40	$18.31	$17.27	$18.10	$18.10	8,409,200
2016-05-17	$17.36	$17.80	$17.28	$17.65	$17.65	8,361,200
2016-05-16	$17.80	$17.82	$17.33	$17.33	$17.33	6,419,500
2016-05-13	$18.03	$18.32	$17.70	$17.91	$17.91	5,939,700
2016-05-12	$17.66	$18.18	$17.59	$18.17	$18.17	7,792,400
2016-05-11	$17.67	$18.02	$17.57	$17.59	$17.59	6,958,300
2016-05-10	$17.30	$17.80	$17.27	$17.75	$17.75	6,104,600
2016-05-09	$17.09	$17.42	$17.08	$17.30	$17.30	5,878,800
2016-05-06	$17.42	$17.42	$16.99	$17.06	$17.06	6,870,100
2016-05-05	$17.31	$17.41	$16.95	$17.28	$17.28	7,768,300
2016-05-04	$17.75	$17.84	$16.95	$16.98	$16.98	9,138,800
2016-05-03	$17.70	$18.32	$17.48	$17.94	$17.94	11,985,000
2016-05-02	$18.78	$18.99	$18.53	$18.86	$18.86	9,166,300
2016-04-29	$18.51	$18.78	$18.00	$18.78	$18.78	7,791,000
2016-04-28	$18.67	$18.76	$18.40	$18.50	$18.50	6,811,400
2016-04-27	$18.65	$18.90	$18.65	$18.87	$18.87	6,291,100
2016-04-26	$18.01	$18.62	$18.01	$18.59	$18.59	4,994,100
2016-04-25	$18.42	$18.47	$17.91	$18.20	$18.20	4,265,100
2016-04-22	$18.01	$18.61	$18.01	$18.61	$18.61	6,006,800
2016-04-21	$18.22	$18.42	$18.05	$18.11	$18.11	5,283,500
2016-04-20	$17.90	$18.71	$17.88	$18.40	$18.40	3,668,500
2016-04-19	$17.40	$18.23	$17.40	$18.20	$18.20	3,956,200
2016-04-18	$17.12	$17.50	$17.12	$17.50	$17.50	8,689,100
2016-04-15	$17.55	$17.65	$17.31	$17.55	$17.55	6,928,800
2016-04-14	$17.66	$17.92	$17.50	$17.61	$17.61	5,946,400
2016-04-13	$17.32	$17.84	$17.32	$17.64	$17.64	6,487,500
2016-04-12	$17.10	$17.47	$16.96	$17.17	$17.17	11,796,200
2016-04-11	$17.42	$17.60	$17.23	$17.35	$17.35	5,187,100
2016-04-08	$17.52	$17.72	$17.28	$17.40	$17.40	5,001,900
2016-04-07	$17.75	$17.85	$17.23	$17.41	$17.41	5,624,800
2016-04-06	$17.80	$18.24	$17.74	$18.24	$18.24	5,577,200
2016-04-05	$18.04	$18.35	$17.80	$17.80	$17.80	6,605,600
2016-04-04	$19.20	$19.30	$18.44	$18.52	$18.52	5,308,800
2016-04-01	$18.50	$19.57	$18.36	$19.40	$19.40	6,461,700
2016-03-31	$18.01	$18.85	$18.01	$18.70	$18.70	8,315,000
2016-03-30	$17.30	$18.19	$17.28	$18.15	$18.15	8,375,500
2016-03-29	$17.02	$17.30	$16.90	$17.18	$17.18	7,289,500
2016-03-28	$17.00	$17.44	$16.99	$17.34	$17.34	5,145,900
2016-03-24	$16.77	$16.96	$16.61	$16.96	$16.96	5,609,900
2016-03-23	$17.20	$17.43	$16.90	$17.25	$17.25	6,417,400
2016-03-22	$17.03	$17.26	$16.90	$17.10	$17.10	6,102,800
2016-03-21	$17.15	$17.25	$16.87	$17.05	$17.05	4,562,100
2016-03-18	$17.15	$17.30	$16.93	$17.10	$17.10	9,907,100
2016-03-17	$17.00	$17.20	$16.85	$17.06	$17.06	5,787,900
2016-03-16	$17.15	$17.20	$16.96	$17.04	$17.04	6,485,900
2016-03-15	$17.04	$17.36	$16.96	$17.20	$17.20	6,866,000
2016-03-14	$17.40	$17.55	$17.19	$17.35	$17.35	6,447,500
2016-03-11	$17.20	$17.60	$17.20	$17.42	$17.42	7,275,300
2016-03-10	$17.02	$17.33	$16.82	$17.10	$17.10	5,359,700
2016-03-09	$17.43	$17.50	$16.93	$17.13	$17.13	5,944,300
2016-03-08	$17.57	$17.89	$17.32	$17.40	$17.40	8,138,700
2016-03-07	$17.98	$18.00	$17.51	$18.00	$18.00	7,662,100
2016-03-04	$17.77	$18.20	$17.50	$18.07	$18.07	21,713,700
2016-03-03	$17.48	$17.48	$16.95	$17.46	$17.46	9,462,300
2016-03-02	$17.64	$17.64	$16.96	$17.40	$17.40	7,627,200
2016-03-01	$16.30	$17.48	$16.30	$17.48	$17.48	11,592,200
2016-02-29	$16.47	$16.47	$16.06	$16.28	$16.28	11,746,500
2016-02-26	$16.90	$17.23	$16.45	$16.45	$16.45	8,815,800
2016-02-25	$16.33	$16.81	$16.32	$16.81	$16.81	8,151,200
2016-02-24	$16.90	$16.94	$16.30	$16.59	$16.59	7,576,700
2016-02-23	$17.55	$17.55	$16.95	$16.95	$16.95	6,899,700
2016-02-22	$17.21	$17.76	$17.09	$17.76	$17.76	7,219,900
2016-02-19	$16.80	$17.19	$16.73	$17.10	$17.10	9,108,000
2016-02-18	$17.80	$17.80	$16.91	$17.00	$17.00	8,637,600
2016-02-17	$17.47	$17.85	$17.46	$17.63	$17.63	9,892,300
2016-02-16	$17.87	$17.87	$17.07	$17.43	$17.43	13,233,000
2016-02-12	$16.90	$18.50	$16.90	$17.82	$17.82	17,512,800
2016-02-11	$16.75	$17.00	$16.31	$16.59	$16.59	18,848,100
2016-02-10	$17.10	$17.79	$16.60	$17.45	$17.45	10,241,200
2016-02-09	$16.63	$17.30	$16.50	$16.78	$16.78	11,267,500
2016-02-08	$16.98	$17.00	$16.17	$17.00	$17.00	15,839,600
2016-02-05	$17.28	$17.40	$16.80	$17.39	$17.39	13,321,500
2016-02-04	$17.53	$18.01	$17.40	$17.54	$17.54	12,286,900
2016-02-03	$17.85	$17.85	$16.03	$17.69	$17.69	17,506,100
2016-02-02	$18.03	$18.07	$17.75	$17.85	$17.85	12,799,600
2016-02-01	$18.61	$18.75	$18.25	$18.32	$18.32	12,280,800
2016-01-29	$18.48	$19.02	$18.26	$18.75	$18.75	10,818,700
2016-01-28	$19.00	$19.00	$18.14	$18.46	$18.46	12,172,600
2016-01-27	$19.20	$19.70	$18.66	$18.67	$18.67	15,174,500
2016-01-26	$18.99	$19.70	$18.99	$19.70	$19.70	11,816,800
2016-01-25	$19.59	$19.86	$18.80	$18.80	$18.80	10,235,200
2016-01-22	$19.50	$20.15	$19.38	$20.01	$20.01	9,544,500
2016-01-21	$18.88	$19.68	$18.76	$19.02	$19.02	8,286,400
2016-01-20	$18.31	$19.60	$17.45	$19.01	$19.01	16,217,200
2016-01-19	$19.21	$19.72	$18.63	$19.16	$19.16	10,187,800
2016-01-15	$19.28	$19.65	$19.05	$19.26	$19.26	11,189,400
2016-01-14	$19.86	$20.47	$19.12	$20.09	$20.09	9,118,500
2016-01-13	$21.60	$22.55	$19.65	$19.96	$19.96	12,610,000
2016-01-12	$20.60	$20.87	$20.02	$20.48	$20.48	8,550,000
2016-01-11	$20.75	$20.88	$19.29	$20.13	$20.13	9,637,600
2016-01-08	$21.50	$21.61	$20.50	$20.59	$20.59	8,282,700
2016-01-07	$22.00	$22.11	$21.23	$21.24	$21.24	8,951,400
2016-01-06	$22.59	$22.69	$22.30	$22.50	$22.50	9,598,800
2016-01-05	$22.57	$23.14	$22.57	$23.01	$23.01	7,863,000
2016-01-04	$22.29	$22.76	$22.26	$22.70	$22.70	10,538,700
2015-12-31	$23.60	$24.12	$23.60	$23.76	$23.76	4,865,500
2015-12-30	$23.71	$24.18	$23.60	$23.95	$23.95	4,753,700
2015-12-29	$23.03	$23.93	$23.03	$23.85	$23.85	4,246,300
2015-12-28	$22.83	$22.98	$22.64	$22.98	$22.98	3,574,500
2015-12-24	$22.50	$23.32	$22.24	$22.89	$22.89	2,560,500
2015-12-23	$22.54	$22.89	$22.48	$22.73	$22.73	6,075,700
2015-12-22	$22.42	$22.62	$22.28	$22.50	$22.50	7,288,200
2015-12-21	$22.45	$22.85	$22.28	$22.35	$22.35	7,421,900
2015-12-18	$22.87	$22.99	$22.10	$22.43	$22.43	27,107,600
2015-12-17	$22.95	$23.35	$22.80	$23.01	$23.01	8,258,600
2015-12-16	$23.30	$23.50	$22.50	$22.89	$22.89	11,524,700
2015-12-15	$22.35	$23.25	$22.10	$23.19	$23.19	11,887,600
2015-12-14	$22.62	$22.90	$21.75	$22.04	$22.04	14,957,100
2015-12-11	$23.41	$23.50	$22.58	$22.70	$22.70	15,175,800
2015-12-10	$24.30	$24.30	$23.61	$23.83	$23.83	14,235,400
2015-12-09	$24.55	$24.60	$24.01	$24.50	$24.50	7,548,400
2015-12-08	$24.26	$24.68	$24.02	$24.68	$24.68	5,507,900
2015-12-07	$24.81	$25.00	$24.47	$24.76	$24.76	9,302,000
2015-12-04	$24.89	$25.20	$24.79	$25.02	$25.02	7,589,600
2015-12-03	$25.00	$25.00	$24.70	$24.70	$24.70	8,101,800
2015-12-02	$25.50	$25.59	$24.95	$24.98	$24.98	7,469,200
2015-12-01	$25.61	$25.70	$25.36	$25.55	$25.55	8,033,400
2015-11-30	$25.00	$25.70	$25.00	$25.67	$25.67	9,431,400
2015-11-27	$24.73	$25.42	$24.73	$25.42	$25.42	3,941,200
2015-11-25	$25.30	$25.30	$24.90	$24.99	$24.99	6,068,700
2015-11-24	$24.91	$25.48	$24.81	$25.37	$25.37	10,487,100
2015-11-23	$25.01	$25.67	$24.90	$25.26	$25.26	9,325,700
2015-11-20	$24.92	$25.14	$24.82	$24.97	$24.97	7,346,000
2015-11-19	$24.72	$25.00	$24.61	$24.99	$24.99	5,991,300
2015-11-18	$24.15	$24.97	$24.15	$24.93	$24.93	7,439,800
2015-11-17	$24.01	$24.50	$24.01	$24.30	$24.30	9,765,700
2015-11-16	$22.71	$23.95	$22.69	$23.77	$23.77	8,283,500
2015-11-13	$22.81	$23.28	$22.61	$22.90	$22.90	7,948,600
2015-11-12	$23.21	$23.40	$22.91	$22.92	$22.92	8,065,000
2015-11-11	$23.57	$24.03	$23.56	$23.56	$23.56	7,060,300
2015-11-10	$23.32	$23.84	$23.26	$23.72	$23.72	4,889,400
2015-11-09	$24.49	$24.49	$23.32	$23.48	$23.48	8,069,700
2015-11-06	$24.50	$24.96	$23.82	$23.82	$23.82	10,570,300
2015-11-05	$24.05	$24.75	$24.05	$24.07	$24.07	10,943,700
2015-11-04	$24.31	$24.39	$23.60	$24.07	$24.07	22,499,400
2015-11-03	$25.60	$25.60	$24.25	$24.45	$24.45	31,974,000
2015-11-02	$26.12	$26.80	$26.12	$26.60	$26.60	10,960,400
2015-10-30	$26.28	$26.49	$26.00	$26.17	$26.17	9,077,500
2015-10-29	$26.26	$26.51	$25.92	$26.34	$26.34	6,965,700
2015-10-28	$25.51	$26.28	$25.45	$26.26	$26.26	21,707,700
2015-10-27	$24.54	$24.54	$24.10	$24.35	$24.35	5,744,700
2015-10-26	$24.99	$25.09	$24.54	$24.54	$24.54	3,203,700
2015-10-23	$24.95	$25.20	$24.93	$25.02	$25.02	6,666,500
2015-10-22	$24.60	$25.10	$24.60	$24.70	$24.70	7,528,900
2015-10-21	$24.62	$25.07	$24.50	$24.50	$24.50	5,210,100
2015-10-20	$24.48	$24.91	$24.47	$24.73	$24.73	5,148,500
2015-10-19	$24.34	$24.66	$24.28	$24.51	$24.51	7,767,900
2015-10-16	$24.25	$24.81	$23.94	$24.79	$24.79	5,468,300
2015-10-15	$23.33	$23.89	$23.27	$23.89	$23.89	4,713,600
2015-10-14	$23.79	$23.79	$23.30	$23.30	$23.30	7,002,800
2015-10-13	$23.77	$24.07	$23.71	$23.71	$23.71	6,678,400
2015-10-12	$23.50	$23.84	$23.35	$23.71	$23.71	4,963,300
2015-10-09	$23.56	$23.70	$23.21	$23.53	$23.53	7,764,500
2015-10-08	$23.39	$23.65	$23.22	$23.55	$23.55	5,913,400
2015-10-07	$23.81	$24.35	$23.41	$23.60	$23.60	7,826,400
2015-10-06	$23.72	$24.08	$23.63	$23.80	$23.80	6,542,500
2015-10-05	$24.02	$24.10	$23.65	$23.98	$23.98	6,616,300
2015-10-02	$22.38	$23.30	$21.88	$23.30	$23.30	7,886,800
2015-10-01	$22.58	$22.99	$22.35	$22.66	$22.66	6,889,700
2015-09-30	$22.24	$22.97	$22.24	$22.70	$22.70	7,412,400
2015-09-29	$22.19	$22.55	$21.81	$21.99	$21.99	5,711,000
2015-09-28	$23.01	$23.10	$21.91	$22.25	$22.25	9,804,500
2015-09-25	$23.26	$24.55	$23.25	$23.30	$23.30	5,296,100
2015-09-24	$23.22	$23.22	$22.87	$23.15	$23.15	5,835,900
2015-09-23	$23.95	$23.95	$23.52	$23.52	$23.52	5,068,200
2015-09-22	$24.30	$24.30	$23.70	$23.81	$23.81	7,859,200
2015-09-21	$24.45	$24.82	$24.16	$24.16	$24.16	5,228,000
2015-09-18	$24.55	$24.95	$24.15	$24.36	$24.36	18,147,200
2015-09-17	$25.21	$25.70	$24.96	$24.96	$24.96	6,416,200
2015-09-16	$25.16	$25.41	$24.97	$25.24	$25.24	6,100,700
2015-09-15	$24.55	$25.36	$24.51	$25.33	$25.33	5,617,500
2015-09-14	$25.10	$25.10	$24.45	$24.52	$24.52	7,156,100
2015-09-11	$24.88	$25.00	$24.60	$25.00	$25.00	7,287,300
2015-09-10	$25.25	$25.35	$24.90	$25.02	$25.02	6,943,000
2015-09-09	$26.00	$26.14	$25.39	$25.42	$25.42	6,253,400
2015-09-08	$25.71	$26.10	$25.50	$25.90	$25.90	7,092,400
2015-09-04	$25.50	$25.65	$25.30	$25.65	$25.65	7,993,400
2015-09-03	$26.02	$26.58	$26.00	$26.00	$26.00	8,618,000
2015-09-02	$25.35	$26.02	$25.35	$26.02	$26.02	9,612,900
2015-09-01	$26.25	$26.34	$25.00	$25.75	$25.75	9,687,500
2015-08-31	$27.14	$27.14	$26.60	$26.77	$26.77	9,390,900
2015-08-28	$26.96	$27.60	$26.51	$27.44	$27.44	6,323,800
2015-08-27	$26.12	$27.46	$26.12	$27.21	$27.21	9,805,200
2015-08-26	$25.15	$26.09	$24.57	$25.95	$25.95	13,602,500
2015-08-25	$25.41	$27.16	$24.41	$24.41	$24.41	12,353,400
2015-08-24	$54.22	$58.89	$54.00	$56.94	$56.94	20,043,200
2015-08-21	$26.71	$27.40	$26.10	$26.76	$26.76	13,055,000
2015-08-20	$27.04	$27.35	$27.04	$27.28	$27.28	8,398,700
2015-08-19	$27.56	$27.56	$27.15	$27.50	$27.50	8,922,300
2015-08-18	$28.12	$28.33	$27.80	$27.80	$27.80	6,745,700
2015-08-17	$28.46	$28.54	$28.17	$28.36	$28.36	4,965,800
2015-08-14	$28.01	$28.75	$28.01	$28.60	$28.60	5,744,400
2015-08-13	$28.30	$28.30	$28.01	$28.20	$28.20	4,305,800
2015-08-12	$28.15	$28.25	$27.05	$28.25	$28.25	9,679,200
2015-08-11	$28.50	$28.50	$28.05	$28.30	$28.30	7,045,300
2015-08-10	$28.25	$29.48	$28.25	$28.62	$28.62	8,456,300