Amphastar Pharmaceuticals Inc (AMPH) Stock

Data as of April 19, 2024

$40.01 ($1.36) 3.52%

Amphastar Pharmaceuticals Inc - Daily Information

Click for more stock information on Amphastar Pharmaceuticals Inc.

Daily Information	Data
Date	April 19, 2024
Open	$38.52
Previous Close	$40.01
High	$40.06
Low	$38.48
Adjusted Open	$38.52
Previous Adjusted Close	$40.01
Adjusted High	$40.06
Adjusted Low	$38.48

About Amphastar Pharmaceuticals Inc (AMPH)

Amphastar Pharmaceuticals Inc (AMPH) is a publicly traded pharmaceutical company. Founded in 2001, the company develops, manufactures, and produces inhalation and injection drugs for the U.S market. Some of the conditions these drugs are used to treat include anemia, asthma, diabetes, and various types of cancers. The company went public in 2005 and has since doubled in number of employees and become a recognizable global brand. Their most recent financial results showed that sales had increased by 24.44% for the most recent quarter, compared to the same quarter one year earlier. They also reported a marked increase of growth in operating income, to the tune of 54.23%. Amphastar is an American leader in generic drugs, especially in injectables and inhalation medication, and their efficacy and cost effectiveness have made them an important player in the global pharmaceutical market.

Invest in Amphastar Pharmaceuticals Inc (AMPH)

Investing built for a better future.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Amphastar Pharmaceuticals Inc (AMPH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$38.52	$40.06	$38.48	$40.01	$40.01	410,104
2024-04-18	$40.02	$40.02	$38.43	$38.65	$38.65	329,460
2024-04-17	$41.23	$41.65	$39.82	$40.05	$40.05	494,599
2024-04-16	$40.58	$41.43	$40.41	$40.90	$40.90	305,212
2024-04-15	$39.80	$40.90	$39.31	$40.78	$40.78	403,717
2024-04-12	$40.01	$40.18	$38.95	$39.62	$39.62	392,144
2024-04-11	$40.35	$40.49	$39.81	$40.15	$40.15	375,519
2024-04-10	$40.08	$40.50	$39.64	$40.05	$40.05	403,814
2024-04-09	$41.17	$41.23	$40.68	$40.90	$40.90	279,688
2024-04-08	$41.96	$42.16	$41.01	$41.05	$41.05	230,918
2024-04-05	$41.34	$42.01	$41.01	$41.79	$41.79	369,048
2024-04-04	$42.40	$42.47	$41.29	$41.52	$41.52	314,966
2024-04-03	$42.20	$42.40	$41.57	$41.94	$41.94	280,296
2024-04-02	$43.11	$43.15	$42.07	$42.32	$42.32	421,281
2024-04-01	$43.97	$43.97	$43.11	$43.44	$43.44	312,297
2024-03-28	$43.76	$44.83	$43.76	$43.91	$43.91	453,253
2024-03-27	$43.54	$43.87	$43.05	$43.52	$43.52	419,341
2024-03-26	$43.98	$43.98	$42.84	$43.21	$43.21	365,308
2024-03-25	$44.04	$44.32	$43.61	$43.63	$43.63	285,588
2024-03-22	$44.45	$44.47	$43.45	$43.70	$43.70	310,944
2024-03-21	$44.28	$44.63	$43.70	$44.53	$44.53	315,159
2024-03-20	$44.61	$44.89	$44.00	$44.03	$44.03	316,947
2024-03-19	$42.78	$44.68	$42.75	$44.57	$44.57	410,583
2024-03-18	$43.05	$43.40	$42.16	$42.85	$42.85	322,902
2024-03-15	$43.16	$43.76	$42.80	$43.05	$43.05	704,136
2024-03-14	$43.37	$43.52	$42.96	$43.19	$43.19	441,710
2024-03-13	$44.01	$44.32	$43.26	$43.55	$43.55	372,005
2024-03-12	$43.82	$44.24	$43.17	$44.15	$44.15	524,282
2024-03-11	$45.46	$45.58	$43.75	$43.81	$43.81	569,615
2024-03-08	$46.53	$47.05	$45.43	$45.67	$45.67	427,526
2024-03-07	$45.08	$47.07	$45.00	$46.76	$46.76	459,537
2024-03-06	$48.00	$48.00	$45.77	$46.31	$46.31	510,911
2024-03-05	$47.36	$47.81	$46.44	$47.33	$47.33	517,523
2024-03-04	$46.47	$46.96	$45.49	$46.68	$46.68	658,376
2024-03-01	$47.08	$47.08	$45.17	$46.22	$46.22	1,132,652
2024-02-29	$49.81	$50.35	$44.58	$46.57	$46.57	1,773,835
2024-02-28	$55.95	$55.95	$53.96	$54.74	$54.74	378,176
2024-02-27	$55.85	$56.38	$55.06	$55.44	$55.44	501,947
2024-02-26	$53.41	$55.69	$53.39	$55.09	$55.09	368,111
2024-02-23	$52.30	$53.55	$51.91	$53.41	$53.41	289,060
2024-02-22	$51.34	$52.38	$51.26	$51.91	$51.91	432,081
2024-02-21	$52.16	$52.82	$51.08	$51.25	$51.25	469,207
2024-02-20	$53.59	$53.59	$51.70	$52.45	$52.45	422,890
2024-02-16	$55.40	$55.58	$53.68	$54.06	$54.06	348,756
2024-02-15	$55.00	$55.61	$54.04	$55.51	$55.51	377,124
2024-02-14	$55.24	$55.88	$54.80	$54.93	$54.93	243,079
2024-02-13	$54.86	$55.85	$54.27	$54.75	$54.75	358,322
2024-02-12	$55.91	$56.45	$55.38	$56.02	$56.02	325,727
2024-02-09	$55.07	$56.12	$54.70	$55.61	$55.61	354,517
2024-02-08	$53.09	$54.72	$52.79	$54.60	$54.60	376,981
2024-02-07	$52.40	$53.45	$52.13	$52.96	$52.96	319,506
2024-02-06	$52.24	$52.72	$51.26	$52.49	$52.49	590,446
2024-02-05	$52.47	$53.04	$52.06	$52.35	$52.35	361,562
2024-02-02	$53.10	$53.41	$52.25	$52.80	$52.80	387,059
2024-02-01	$53.56	$53.68	$52.01	$53.49	$53.49	392,178
2024-01-31	$55.14	$55.28	$53.32	$53.36	$53.36	367,094
2024-01-30	$55.40	$55.51	$54.16	$54.94	$54.94	384,097
2024-01-29	$54.49	$55.56	$53.82	$55.39	$55.39	1,156,537
2024-01-26	$54.09	$54.60	$53.40	$53.88	$53.88	538,289
2024-01-25	$55.59	$55.86	$52.93	$53.24	$53.24	361,119
2024-01-24	$56.02	$56.13	$55.00	$55.22	$55.22	210,815
2024-01-23	$56.19	$56.77	$55.25	$55.45	$55.45	201,986
2024-01-22	$55.52	$56.57	$55.23	$55.92	$55.92	289,724
2024-01-19	$56.70	$56.88	$54.11	$55.04	$55.04	438,635
2024-01-18	$56.44	$56.45	$55.30	$56.43	$56.43	308,071
2024-01-17	$55.02	$56.37	$54.92	$56.14	$56.14	345,538
2024-01-16	$54.00	$55.77	$53.81	$55.50	$55.50	417,977
2024-01-12	$54.28	$54.80	$53.53	$54.21	$54.21	605,982
2024-01-11	$54.60	$54.64	$52.33	$54.03	$54.03	720,046
2024-01-10	$56.97	$57.25	$53.58	$54.82	$54.82	1,212,224
2024-01-09	$58.64	$58.64	$56.07	$56.82	$56.82	625,277
2024-01-08	$63.31	$63.96	$56.42	$59.45	$59.45	965,093
2024-01-05	$63.45	$65.92	$62.45	$62.74	$62.74	613,965
2024-01-04	$61.66	$64.42	$61.50	$63.45	$63.45	541,828
2024-01-03	$62.26	$63.15	$60.86	$61.04	$61.04	524,736
2024-01-02	$61.78	$62.41	$60.08	$62.29	$62.29	428,696
2023-12-29	$62.20	$62.87	$60.85	$61.85	$61.85	448,882
2023-12-28	$63.10	$63.15	$62.10	$62.17	$62.17	342,704
2023-12-27	$62.96	$63.67	$61.62	$62.93	$62.93	306,366
2023-12-26	$61.00	$63.50	$61.00	$62.51	$62.51	647,744
2023-12-22	$60.42	$61.47	$59.94	$60.92	$60.92	314,490
2023-12-21	$59.35	$59.97	$58.62	$59.96	$59.96	203,218
2023-12-20	$60.54	$60.72	$58.53	$58.53	$58.53	305,953
2023-12-19	$58.25	$60.49	$58.24	$60.46	$60.46	377,008
2023-12-18	$57.33	$58.10	$56.68	$58.06	$58.06	341,041
2023-12-15	$58.39	$58.70	$54.06	$56.60	$56.60	926,185
2023-12-14	$62.50	$62.72	$57.24	$58.16	$58.16	801,260
2023-12-13	$59.14	$62.15	$58.64	$61.73	$61.73	877,279
2023-12-12	$57.10	$58.79	$56.20	$58.64	$58.64	439,981
2023-12-11	$57.05	$58.31	$56.60	$57.08	$57.08	285,486
2023-12-08	$57.09	$57.24	$56.10	$56.77	$56.77	238,592
2023-12-07	$57.94	$58.36	$56.06	$57.09	$57.09	311,539
2023-12-06	$58.25	$59.94	$58.13	$58.25	$58.25	395,746
2023-12-05	$59.81	$59.93	$57.45	$58.22	$58.22	485,942
2023-12-04	$58.02	$61.20	$58.00	$59.92	$59.92	757,502
2023-12-01	$56.89	$58.58	$56.12	$57.92	$57.92	456,965
2023-11-30	$56.11	$57.92	$56.00	$56.32	$56.32	405,404
2023-11-29	$54.81	$56.27	$54.43	$55.74	$55.74	396,268
2023-11-28	$56.53	$56.61	$54.38	$54.41	$54.41	282,848
2023-11-27	$56.94	$57.79	$55.64	$56.59	$56.59	654,096
2023-11-24	$56.07	$57.20	$55.52	$56.87	$56.87	99,486
2023-11-22	$57.23	$57.63	$55.78	$56.05	$56.05	281,890
2023-11-21	$56.89	$58.35	$56.49	$56.65	$56.65	384,897
2023-11-20	$56.35	$56.79	$55.14	$56.59	$56.59	371,236
2023-11-17	$56.09	$56.85	$55.51	$55.85	$55.85	444,581
2023-11-16	$57.52	$57.65	$55.40	$56.17	$56.17	368,543
2023-11-15	$56.81	$58.13	$55.34	$57.52	$57.52	524,323
2023-11-14	$54.53	$56.92	$54.16	$56.31	$56.31	1,056,494
2023-11-13	$52.87	$54.00	$51.09	$53.55	$53.55	518,518
2023-11-10	$52.00	$53.12	$50.48	$52.56	$52.56	762,916
2023-11-09	$48.01	$52.73	$47.13	$52.41	$52.41	1,017,099
2023-11-08	$46.35	$46.66	$44.43	$45.42	$45.42	421,895
2023-11-07	$46.89	$47.34	$45.99	$46.01	$46.01	224,856
2023-11-06	$46.89	$47.79	$46.56	$46.83	$46.83	254,004
2023-11-03	$46.06	$47.09	$46.06	$46.59	$46.59	415,156
2023-11-02	$45.75	$46.08	$45.06	$45.45	$45.45	278,811
2023-11-01	$45.21	$45.75	$44.97	$45.44	$45.44	303,141
2023-10-31	$45.45	$45.81	$45.22	$45.27	$45.27	260,584
2023-10-30	$45.30	$45.50	$44.53	$45.18	$45.18	222,200
2023-10-27	$44.80	$45.50	$44.52	$44.64	$44.64	316,253
2023-10-26	$45.14	$45.56	$44.55	$44.94	$44.94	285,728
2023-10-25	$45.28	$45.50	$44.59	$45.06	$45.06	322,129
2023-10-24	$45.21	$46.08	$45.02	$45.35	$45.35	393,597
2023-10-23	$44.49	$45.40	$44.23	$44.72	$44.72	263,645
2023-10-20	$44.97	$45.39	$44.34	$44.49	$44.49	298,964
2023-10-19	$47.05	$47.70	$44.75	$44.83	$44.83	249,718
2023-10-18	$47.59	$48.17	$46.80	$47.20	$47.20	197,086
2023-10-17	$46.29	$48.43	$46.29	$48.04	$48.04	380,961
2023-10-16	$45.86	$46.50	$45.74	$46.47	$46.47	249,370
2023-10-13	$46.68	$46.68	$45.20	$45.76	$45.76	647,412
2023-10-12	$48.50	$48.50	$46.03	$46.16	$46.16	254,206
2023-10-11	$48.10	$48.47	$47.55	$48.46	$48.46	196,541
2023-10-10	$47.78	$48.50	$47.61	$47.96	$47.96	381,806
2023-10-09	$46.80	$48.00	$46.56	$47.55	$47.55	243,693
2023-10-06	$46.36	$47.55	$46.05	$47.19	$47.19	281,541
2023-10-05	$45.93	$46.87	$45.83	$46.57	$46.57	336,727
2023-10-04	$44.89	$46.21	$44.08	$45.89	$45.89	357,011
2023-10-03	$45.42	$45.74	$43.79	$44.87	$44.87	414,617
2023-10-02	$46.10	$46.36	$45.27	$45.74	$45.74	355,736
2023-09-29	$47.53	$47.70	$45.68	$45.99	$45.99	524,136
2023-09-28	$46.61	$48.06	$46.56	$47.30	$47.30	387,280
2023-09-27	$45.80	$46.54	$45.70	$46.50	$46.50	377,317
2023-09-26	$45.74	$46.35	$45.15	$45.51	$45.51	477,768
2023-09-25	$45.48	$46.11	$45.01	$45.88	$45.88	158,945
2023-09-22	$46.12	$46.13	$45.27	$45.51	$45.51	160,841
2023-09-21	$45.71	$46.11	$44.86	$45.66	$45.66	514,601
2023-09-20	$46.44	$47.54	$46.14	$46.20	$46.20	319,859
2023-09-19	$46.25	$46.40	$45.46	$46.04	$46.04	193,784
2023-09-18	$45.88	$47.00	$45.88	$46.23	$46.23	258,952
2023-09-15	$47.00	$47.00	$45.10	$45.77	$45.77	855,151
2023-09-14	$46.68	$47.22	$46.14	$47.07	$47.07	489,571
2023-09-13	$46.70	$48.40	$46.16	$46.30	$46.30	4,284,712
2023-09-12	$47.47	$48.12	$45.37	$46.64	$46.64	2,086,026
2023-09-11	$50.21	$51.94	$49.87	$51.37	$51.37	289,746
2023-09-08	$51.36	$51.68	$49.80	$50.01	$50.01	254,206
2023-09-07	$52.20	$52.50	$51.16	$51.24	$51.24	250,317
2023-09-06	$51.84	$52.33	$51.20	$52.03	$52.03	278,211
2023-09-05	$54.40	$54.40	$50.70	$51.51	$51.51	474,358
2023-09-01	$53.71	$55.44	$53.71	$54.53	$54.53	214,708
2023-08-31	$54.36	$54.55	$53.29	$53.31	$53.31	227,663
2023-08-30	$53.40	$55.44	$53.35	$54.36	$54.36	219,119
2023-08-29	$53.23	$53.93	$52.79	$53.63	$53.63	246,012
2023-08-28	$53.19	$53.81	$52.82	$52.95	$52.95	208,022
2023-08-25	$53.39	$54.10	$52.90	$53.00	$53.00	222,716
2023-08-24	$54.44	$54.84	$53.46	$53.54	$53.54	236,423
2023-08-23	$54.00	$54.93	$53.11	$54.51	$54.51	282,850
2023-08-22	$53.63	$53.85	$51.93	$53.49	$53.49	282,329
2023-08-21	$52.76	$53.93	$52.71	$53.48	$53.48	207,668
2023-08-18	$52.59	$53.49	$51.92	$52.87	$52.87	438,685
2023-08-17	$55.64	$56.05	$52.93	$53.01	$53.01	432,220
2023-08-16	$57.26	$59.52	$55.98	$56.05	$56.05	413,474
2023-08-15	$54.34	$57.64	$54.14	$57.25	$57.25	383,304
2023-08-14	$54.64	$54.82	$53.45	$54.07	$54.07	372,589
2023-08-11	$53.41	$55.41	$51.43	$54.69	$54.69	498,986
2023-08-10	$62.29	$62.47	$53.26	$53.40	$53.40	1,184,601
2023-08-09	$64.70	$67.66	$61.32	$62.21	$62.21	902,835
2023-08-08	$63.31	$65.53	$63.00	$65.00	$65.00	437,892
2023-08-07	$62.71	$63.28	$62.05	$63.08	$63.08	315,651
2023-08-04	$62.95	$63.64	$62.52	$62.81	$62.81	203,015
2023-08-03	$61.75	$63.39	$61.62	$63.08	$63.08	221,495
2023-08-02	$60.29	$62.96	$60.29	$61.69	$61.69	258,189
2023-08-01	$60.98	$60.98	$60.16	$60.64	$60.64	252,734
2023-07-31	$61.00	$61.01	$60.08	$60.69	$60.69	240,536
2023-07-28	$61.31	$61.44	$60.64	$60.83	$60.83	265,345
2023-07-27	$61.99	$61.99	$60.34	$60.61	$60.61	293,907
2023-07-26	$62.11	$62.13	$61.12	$61.38	$61.38	176,520
2023-07-25	$61.61	$62.34	$61.07	$61.65	$61.65	329,367
2023-07-24	$61.77	$62.46	$60.37	$60.68	$60.68	298,606
2023-07-21	$63.34	$63.60	$61.08	$61.62	$61.62	588,810
2023-07-20	$62.72	$63.41	$61.65	$63.25	$63.25	425,032
2023-07-19	$61.59	$63.72	$61.59	$62.33	$62.33	611,604
2023-07-18	$57.80	$63.17	$57.71	$61.07	$61.07	838,588
2023-07-17	$55.78	$56.95	$55.58	$56.69	$56.69	274,605
2023-07-14	$55.83	$57.26	$55.52	$55.87	$55.87	299,031
2023-07-13	$55.30	$56.00	$54.73	$55.28	$55.28	452,462
2023-07-12	$55.38	$55.61	$54.66	$54.89	$54.89	320,780
2023-07-11	$56.94	$57.28	$54.53	$55.07	$55.07	492,540
2023-07-10	$55.99	$57.46	$55.93	$56.94	$56.94	255,357
2023-07-07	$57.30	$57.70	$55.81	$55.92	$55.92	401,346
2023-07-06	$57.40	$58.19	$56.42	$57.18	$57.18	398,600
2023-07-05	$57.76	$58.35	$57.11	$57.70	$57.70	350,330
2023-07-03	$58.75	$58.80	$57.11	$57.63	$57.63	332,141
2023-06-30	$56.19	$57.92	$56.10	$57.47	$57.47	431,393
2023-06-29	$55.69	$56.51	$55.40	$55.91	$55.91	289,752
2023-06-28	$56.20	$56.83	$55.35	$55.62	$55.62	419,062
2023-06-27	$55.58	$56.28	$55.41	$56.14	$56.14	292,351
2023-06-26	$57.16	$58.39	$55.06	$55.30	$55.30	653,375
2023-06-23	$58.28	$58.70	$56.69	$57.16	$57.16	619,120
2023-06-22	$56.54	$58.70	$56.15	$58.38	$58.38	574,670
2023-06-21	$55.77	$56.61	$55.23	$56.36	$56.36	463,875
2023-06-20	$55.50	$56.17	$53.32	$55.79	$55.79	918,091
2023-06-16	$52.75	$55.61	$52.49	$55.03	$55.03	1,249,725
2023-06-15	$48.43	$52.85	$48.43	$52.23	$52.23	1,056,204
2023-06-14	$47.29	$48.11	$47.16	$47.94	$47.94	472,446
2023-06-13	$47.47	$48.39	$46.92	$47.10	$47.10	401,144
2023-06-12	$45.70	$47.46	$45.57	$47.23	$47.23	452,760
2023-06-09	$45.98	$46.35	$45.55	$45.67	$45.67	310,276
2023-06-08	$45.97	$46.60	$45.71	$45.89	$45.89	385,305
2023-06-07	$46.08	$46.29	$45.44	$45.91	$45.91	449,498
2023-06-06	$46.19	$46.43	$45.06	$45.88	$45.88	487,498
2023-06-05	$46.70	$46.70	$45.35	$46.01	$46.01	357,273
2023-06-02	$45.50	$46.86	$45.19	$46.70	$46.70	605,270
2023-06-01	$44.63	$45.49	$44.55	$45.14	$45.14	481,301
2023-05-31	$44.49	$45.00	$44.08	$44.37	$44.37	435,365
2023-05-30	$44.14	$45.00	$43.91	$44.34	$44.34	282,667
2023-05-26	$44.09	$44.50	$43.76	$44.14	$44.14	154,442
2023-05-25	$44.10	$44.12	$43.09	$44.05	$44.05	235,460
2023-05-24	$43.46	$44.36	$42.65	$44.09	$44.09	315,438
2023-05-23	$44.37	$45.50	$43.63	$43.71	$43.71	403,646
2023-05-22	$44.19	$44.53	$43.39	$44.27	$44.27	298,113
2023-05-19	$44.11	$44.54	$43.58	$44.16	$44.16	347,001
2023-05-18	$42.98	$44.89	$42.74	$43.84	$43.84	702,968
2023-05-17	$43.10	$43.22	$42.20	$42.97	$42.97	544,584
2023-05-16	$41.34	$43.51	$41.10	$42.94	$42.94	443,893
2023-05-15	$41.62	$43.67	$41.40	$41.76	$41.76	642,189
2023-05-12	$41.50	$42.37	$41.30	$41.62	$41.62	464,504
2023-05-11	$41.30	$42.37	$40.79	$41.68	$41.68	411,348
2023-05-10	$37.67	$41.41	$37.41	$41.19	$41.19	638,041
2023-05-09	$36.47	$36.97	$36.06	$36.44	$36.44	422,787
2023-05-08	$36.52	$36.69	$36.20	$36.42	$36.42	320,670
2023-05-05	$36.79	$36.96	$36.24	$36.49	$36.49	327,908
2023-05-04	$36.27	$36.64	$35.93	$36.56	$36.56	290,649
2023-05-03	$37.14	$37.73	$36.18	$36.25	$36.25	279,682
2023-05-02	$37.11	$37.55	$36.44	$36.95	$36.95	313,215
2023-05-01	$36.01	$38.20	$35.69	$37.28	$37.28	434,409
2023-04-28	$35.93	$36.98	$35.62	$35.77	$35.77	471,881
2023-04-27	$38.24	$38.36	$36.26	$36.38	$36.38	461,092
2023-04-26	$39.06	$39.21	$38.13	$38.16	$38.16	436,347
2023-04-25	$40.65	$41.07	$39.21	$39.28	$39.28	558,931
2023-04-24	$44.15	$44.15	$39.75	$40.91	$40.91	1,116,357
2023-04-21	$43.14	$43.95	$43.14	$43.84	$43.84	241,795
2023-04-20	$43.19	$43.81	$42.75	$43.04	$43.04	344,218
2023-04-19	$42.78	$43.24	$42.20	$43.22	$43.22	241,104
2023-04-18	$42.11	$42.88	$42.01	$42.71	$42.71	239,749
2023-04-17	$42.28	$42.35	$41.26	$41.96	$41.96	237,033
2023-04-14	$41.87	$42.20	$40.85	$42.15	$42.15	424,577
2023-04-13	$39.50	$42.35	$39.36	$41.87	$41.87	622,793
2023-04-12	$40.20	$40.20	$39.16	$39.37	$39.37	322,356
2023-04-11	$40.10	$40.83	$40.00	$40.05	$40.05	384,238
2023-04-10	$39.56	$40.52	$39.20	$40.19	$40.19	432,967
2023-04-06	$39.04	$39.64	$38.81	$39.47	$39.47	258,169
2023-04-05	$38.88	$39.37	$38.81	$38.94	$38.94	344,397
2023-04-04	$38.18	$39.00	$37.31	$38.74	$38.74	528,891
2023-04-03	$37.50	$38.42	$37.50	$38.13	$38.13	364,558
2023-03-31	$37.80	$38.18	$37.19	$37.50	$37.50	322,703
2023-03-30	$37.62	$37.85	$37.34	$37.67	$37.67	129,376
2023-03-29	$38.00	$38.04	$37.50	$37.55	$37.55	219,569
2023-03-28	$37.64	$38.19	$37.60	$37.92	$37.92	222,366
2023-03-27	$37.60	$38.21	$37.43	$37.89	$37.89	425,104
2023-03-24	$36.71	$37.60	$36.45	$37.57	$37.57	205,699
2023-03-23	$37.08	$37.38	$36.66	$36.91	$36.91	218,809
2023-03-22	$36.98	$37.70	$36.91	$36.93	$36.93	383,628
2023-03-21	$37.50	$37.55	$36.91	$36.98	$36.98	315,047
2023-03-20	$36.66	$37.45	$36.48	$37.19	$37.19	336,397
2023-03-17	$37.40	$37.40	$36.03	$36.29	$36.29	1,221,594
2023-03-16	$36.52	$37.89	$36.05	$37.60	$37.60	357,232
2023-03-15	$36.78	$36.94	$36.12	$36.84	$36.84	356,013
2023-03-14	$36.12	$37.28	$35.96	$37.20	$37.20	410,303
2023-03-13	$35.41	$36.48	$35.41	$35.71	$35.71	297,802
2023-03-10	$35.19	$36.15	$35.17	$35.73	$35.73	291,632
2023-03-09	$35.62	$35.82	$35.27	$35.36	$35.36	238,546
2023-03-08	$35.45	$35.73	$34.79	$35.43	$35.43	874,477
2023-03-07	$35.29	$35.93	$34.78	$35.30	$35.30	239,196
2023-03-06	$36.11	$36.11	$34.91	$35.13	$35.13	306,951
2023-03-03	$37.10	$37.32	$36.05	$36.11	$36.11	241,137
2023-03-02	$36.33	$37.03	$35.95	$37.00	$37.00	349,641
2023-03-01	$33.70	$38.22	$33.61	$36.56	$36.56	790,835
2023-02-28	$32.42	$32.65	$31.86	$31.86	$31.86	366,078
2023-02-27	$32.75	$33.13	$32.14	$32.46	$32.46	355,898
2023-02-24	$32.17	$32.71	$32.00	$32.54	$32.54	303,511
2023-02-23	$32.08	$32.52	$31.97	$32.33	$32.33	167,792
2023-02-22	$31.81	$32.23	$31.81	$32.06	$32.06	229,537
2023-02-21	$32.18	$32.36	$31.85	$31.86	$31.86	193,926
2023-02-17	$32.23	$32.48	$31.88	$32.39	$32.39	126,088
2023-02-16	$32.46	$32.46	$31.95	$31.98	$31.98	191,808
2023-02-15	$32.20	$32.93	$32.01	$32.56	$32.56	208,344
2023-02-14	$32.47	$32.55	$31.96	$32.37	$32.37	217,207
2023-02-13	$31.86	$32.73	$31.67	$32.44	$32.44	229,648
2023-02-10	$31.18	$31.84	$31.07	$31.77	$31.77	187,808
2023-02-09	$30.88	$31.26	$30.68	$31.17	$31.17	171,571
2023-02-08	$30.89	$31.22	$30.59	$30.61	$30.61	185,741
2023-02-07	$31.20	$31.20	$30.48	$30.89	$30.89	144,905
2023-02-06	$31.21	$31.48	$30.76	$31.30	$31.30	203,602
2023-02-03	$31.08	$31.79	$31.08	$31.21	$31.21	211,647
2023-02-02	$30.61	$31.19	$30.41	$31.17	$31.17	167,095
2023-02-01	$30.08	$30.85	$29.91	$30.61	$30.61	243,107
2023-01-31	$30.35	$30.75	$30.24	$30.26	$30.26	271,833
2023-01-30	$30.51	$30.73	$30.17	$30.29	$30.29	121,317
2023-01-27	$31.00	$31.28	$30.32	$30.57	$30.57	167,016
2023-01-26	$30.97	$31.23	$29.74	$31.12	$31.12	124,175
2023-01-25	$30.75	$30.93	$30.50	$30.91	$30.91	131,833
2023-01-24	$30.38	$30.99	$30.17	$30.75	$30.75	219,278
2023-01-23	$28.94	$30.38	$28.94	$30.38	$30.38	391,286
2023-01-20	$29.03	$29.20	$28.68	$28.97	$28.97	195,975
2023-01-19	$28.68	$29.03	$28.47	$28.89	$28.89	152,849
2023-01-18	$29.00	$29.12	$28.57	$28.70	$28.70	126,012
2023-01-17	$28.94	$29.21	$28.74	$28.95	$28.95	187,162
2023-01-13	$28.30	$28.99	$28.30	$28.96	$28.96	214,004
2023-01-12	$28.27	$28.54	$27.99	$28.31	$28.31	223,444
2023-01-11	$28.15	$28.41	$28.05	$28.21	$28.21	142,727
2023-01-10	$28.08	$28.31	$28.00	$28.10	$28.10	177,620
2023-01-09	$28.95	$28.96	$28.02	$28.04	$28.04	256,366
2023-01-06	$28.35	$29.25	$28.31	$28.85	$28.85	217,821
2023-01-05	$27.77	$28.24	$27.58	$28.12	$28.12	181,986
2023-01-04	$28.35	$28.53	$27.88	$27.99	$27.99	226,657
2023-01-03	$28.01	$28.32	$27.72	$28.20	$28.20	255,423
2022-12-30	$28.20	$28.28	$27.70	$28.02	$28.02	179,379
2022-12-29	$28.21	$28.72	$28.14	$28.31	$28.31	204,733
2022-12-28	$28.34	$28.64	$28.05	$28.13	$28.13	141,173
2022-12-27	$28.70	$28.74	$28.25	$28.38	$28.38	106,069
2022-12-23	$28.47	$28.76	$28.36	$28.67	$28.67	99,510
2022-12-22	$28.91	$29.24	$28.01	$28.55	$28.55	124,297
2022-12-21	$28.62	$29.15	$28.44	$28.91	$28.91	125,609
2022-12-20	$28.24	$28.97	$28.24	$28.43	$28.43	150,818
2022-12-19	$28.72	$28.92	$28.22	$28.24	$28.24	236,922
2022-12-16	$28.67	$28.93	$27.83	$28.68	$28.68	1,239,138
2022-12-15	$29.07	$29.10	$28.62	$28.78	$28.78	194,622
2022-12-14	$28.69	$29.41	$28.57	$29.16	$29.16	204,186
2022-12-13	$29.11	$29.39	$28.65	$28.78	$28.78	251,091
2022-12-12	$28.12	$28.96	$28.02	$28.63	$28.63	193,094
2022-12-09	$29.16	$29.38	$28.32	$28.38	$28.38	165,606
2022-12-08	$29.34	$29.51	$28.95	$29.20	$29.20	174,702
2022-12-07	$28.88	$29.92	$28.88	$29.50	$29.50	199,506
2022-12-06	$29.20	$29.20	$28.60	$28.82	$28.82	217,923
2022-12-05	$30.12	$30.15	$29.32	$29.36	$29.36	227,599
2022-12-02	$29.94	$30.30	$29.77	$30.21	$30.21	121,977
2022-12-01	$29.64	$30.50	$29.64	$30.02	$30.02	206,331
2022-11-30	$29.40	$29.54	$28.82	$29.49	$29.49	275,045
2022-11-29	$29.27	$29.63	$29.25	$29.39	$29.39	239,002
2022-11-28	$29.12	$29.39	$29.12	$29.25	$29.25	223,271
2022-11-25	$28.70	$29.45	$28.67	$29.18	$29.18	86,831
2022-11-23	$28.90	$29.03	$28.69	$28.69	$28.69	120,076
2022-11-22	$28.50	$28.94	$28.37	$28.78	$28.78	190,210
2022-11-21	$28.35	$28.74	$28.02	$28.40	$28.40	208,793
2022-11-18	$28.73	$28.94	$28.24	$28.40	$28.40	159,849
2022-11-17	$28.19	$28.63	$27.82	$28.33	$28.33	173,030
2022-11-16	$28.42	$28.59	$28.17	$28.29	$28.29	140,220
2022-11-15	$28.63	$29.04	$28.20	$28.37	$28.37	207,831
2022-11-14	$28.44	$28.92	$28.32	$28.36	$28.36	188,267
2022-11-11	$28.31	$28.49	$27.74	$28.31	$28.31	205,735
2022-11-10	$28.39	$28.87	$27.89	$28.48	$28.48	329,521
2022-11-09	$27.12	$28.93	$27.00	$28.26	$28.26	257,118
2022-11-08	$28.90	$28.90	$26.76	$27.28	$27.28	489,265
2022-11-07	$29.65	$30.64	$29.65	$30.10	$30.10	166,148
2022-11-04	$29.98	$30.03	$29.36	$29.76	$29.76	160,769
2022-11-03	$30.20	$30.34	$29.58	$29.77	$29.77	208,833
2022-11-02	$31.08	$31.13	$30.15	$30.35	$30.35	292,882
2022-11-01	$30.99	$31.39	$30.64	$31.27	$31.27	194,508
2022-10-31	$31.20	$31.21	$30.66	$30.90	$30.90	214,902
2022-10-28	$30.53	$31.64	$30.50	$30.98	$30.98	230,324
2022-10-27	$30.71	$31.22	$30.32	$30.35	$30.35	128,311
2022-10-26	$29.83	$31.19	$29.81	$30.59	$30.59	162,898
2022-10-25	$30.84	$30.85	$29.08	$29.64	$29.64	229,587
2022-10-24	$30.81	$31.50	$30.60	$30.88	$30.88	174,296
2022-10-21	$29.71	$30.99	$29.52	$30.66	$30.66	214,677
2022-10-20	$29.10	$29.56	$28.86	$29.10	$29.10	139,991
2022-10-19	$29.85	$30.07	$28.83	$29.23	$29.23	199,862
2022-10-18	$29.49	$30.18	$29.49	$29.88	$29.88	191,960
2022-10-17	$28.94	$29.78	$28.57	$29.32	$29.32	192,594
2022-10-14	$28.75	$29.25	$28.29	$28.53	$28.53	181,438
2022-10-13	$27.61	$28.81	$27.50	$28.66	$28.66	284,812
2022-10-12	$28.20	$28.47	$27.64	$27.67	$27.67	190,969
2022-10-11	$27.88	$28.90	$27.49	$28.09	$28.09	274,606
2022-10-10	$29.20	$29.30	$28.02	$28.02	$28.02	227,284
2022-10-07	$28.98	$29.09	$28.63	$29.04	$29.04	346,301
2022-10-06	$28.26	$28.96	$28.26	$28.86	$28.86	188,663
2022-10-05	$28.28	$28.51	$28.01	$28.35	$28.35	192,518
2022-10-04	$28.72	$29.13	$28.28	$28.54	$28.54	204,260
2022-10-03	$28.37	$28.95	$27.87	$28.40	$28.40	216,191
2022-09-30	$28.97	$29.34	$28.07	$28.10	$28.10	312,009
2022-09-29	$29.10	$29.51	$28.75	$28.99	$28.99	190,690
2022-09-28	$28.85	$29.56	$28.63	$29.33	$29.33	239,446
2022-09-27	$28.36	$28.67	$28.12	$28.37	$28.37	232,364
2022-09-26	$27.46	$28.66	$27.46	$28.24	$28.24	315,736
2022-09-23	$27.17	$27.59	$27.10	$27.56	$27.56	222,635
2022-09-22	$27.88	$28.01	$27.34	$27.59	$27.59	267,294
2022-09-21	$28.51	$28.67	$27.91	$27.97	$27.97	222,007
2022-09-20	$28.39	$28.43	$28.13	$28.26	$28.26	198,418
2022-09-19	$28.94	$29.19	$27.82	$28.45	$28.45	282,428
2022-09-16	$29.23	$29.33	$28.64	$29.23	$29.23	705,347
2022-09-15	$29.62	$29.81	$28.90	$29.33	$29.33	268,410
2022-09-14	$28.94	$30.21	$28.88	$29.62	$29.62	349,244
2022-09-13	$28.61	$29.16	$28.44	$28.93	$28.93	348,938
2022-09-12	$28.29	$29.31	$28.25	$29.03	$29.03	312,044
2022-09-09	$28.45	$28.80	$28.00	$28.17	$28.17	254,972
2022-09-08	$28.48	$28.69	$27.89	$28.18	$28.18	246,548
2022-09-07	$28.27	$28.61	$27.61	$28.47	$28.47	332,906
2022-09-06	$28.91	$29.01	$28.30	$28.36	$28.36	371,340
2022-09-02	$29.68	$30.05	$28.84	$28.91	$28.91	272,041
2022-09-01	$29.60	$29.81	$28.70	$29.70	$29.70	322,524
2022-08-31	$30.10	$30.29	$29.57	$29.60	$29.60	379,704
2022-08-30	$30.34	$30.44	$29.80	$30.04	$30.04	299,161
2022-08-29	$30.85	$30.97	$30.38	$30.42	$30.42	247,771
2022-08-26	$31.44	$31.73	$30.81	$31.01	$31.01	208,800
2022-08-25	$31.86	$32.15	$31.44	$31.58	$31.58	166,217
2022-08-24	$32.41	$32.41	$31.54	$31.78	$31.78	197,070
2022-08-23	$32.95	$32.99	$31.82	$32.41	$32.41	230,989
2022-08-22	$33.59	$34.35	$32.81	$33.02	$33.02	229,958
2022-08-19	$32.46	$33.95	$32.20	$33.76	$33.76	232,819
2022-08-18	$32.04	$32.53	$31.76	$32.44	$32.44	166,835
2022-08-17	$32.52	$32.55	$31.94	$32.04	$32.04	197,820
2022-08-16	$32.62	$33.05	$32.11	$32.52	$32.52	305,267
2022-08-15	$31.60	$32.61	$31.35	$32.53	$32.53	335,710
2022-08-12	$31.34	$32.20	$31.25	$31.62	$31.62	416,343
2022-08-11	$32.00	$32.30	$30.52	$31.32	$31.32	623,021
2022-08-10	$32.24	$33.15	$31.91	$32.06	$32.06	457,425
2022-08-09	$38.13	$39.07	$30.74	$32.06	$32.06	1,346,700
2022-08-08	$36.53	$38.20	$36.53	$37.75	$37.75	453,488
2022-08-05	$36.61	$36.98	$35.48	$36.76	$36.76	336,381
2022-08-04	$37.35	$37.88	$36.50	$36.96	$36.96	247,289
2022-08-03	$37.71	$37.71	$36.43	$37.29	$37.29	414,325
2022-08-02	$36.99	$37.79	$36.99	$37.38	$37.38	209,129
2022-08-01	$37.18	$37.95	$36.97	$36.99	$36.99	215,189
2022-07-29	$37.62	$37.96	$36.82	$37.39	$37.39	269,588
2022-07-28	$37.19	$37.62	$36.24	$37.27	$37.27	201,639
2022-07-27	$37.09	$37.28	$35.97	$37.20	$37.20	240,371
2022-07-26	$36.88	$37.45	$36.66	$37.12	$37.12	204,210
2022-07-25	$36.13	$36.95	$36.04	$36.88	$36.88	232,555
2022-07-22	$36.09	$36.30	$35.55	$35.96	$35.96	170,704
2022-07-21	$35.60	$36.12	$35.00	$36.09	$36.09	223,656
2022-07-20	$36.40	$36.65	$35.27	$35.61	$35.61	319,479
2022-07-19	$36.97	$37.67	$36.61	$36.64	$36.64	259,879
2022-07-18	$37.29	$37.79	$36.43	$36.70	$36.70	414,127
2022-07-15	$35.93	$37.34	$35.14	$36.99	$36.99	491,731
2022-07-14	$35.16	$35.68	$34.68	$35.56	$35.56	220,399
2022-07-13	$35.32	$36.26	$35.03	$35.80	$35.80	229,206
2022-07-12	$36.80	$36.88	$35.34	$35.82	$35.82	331,944
2022-07-11	$36.11	$36.65	$35.58	$36.63	$36.63	313,258
2022-07-08	$36.50	$36.77	$35.91	$36.11	$36.11	275,355
2022-07-07	$35.47	$36.74	$35.25	$36.41	$36.41	370,021
2022-07-06	$34.44	$35.98	$34.44	$35.28	$35.28	415,465
2022-07-05	$34.82	$35.55	$33.81	$34.66	$34.66	437,257
2022-07-01	$34.75	$35.41	$34.42	$35.35	$35.35	408,505
2022-06-30	$33.77	$35.30	$33.69	$34.79	$34.79	749,116
2022-06-29	$33.52	$34.49	$32.54	$34.15	$34.15	331,829
2022-06-28	$34.18	$34.39	$32.90	$33.25	$33.25	291,496
2022-06-27	$32.22	$34.69	$31.94	$34.28	$34.28	375,743
2022-06-24	$32.89	$33.00	$31.52	$31.78	$31.78	1,255,861
2022-06-23	$31.72	$32.90	$31.72	$32.74	$32.74	515,689
2022-06-22	$31.35	$32.38	$31.30	$31.71	$31.71	361,540
2022-06-21	$31.98	$32.50	$31.13	$31.61	$31.61	420,831
2022-06-17	$31.35	$32.57	$31.27	$31.52	$31.52	1,116,452
2022-06-16	$30.90	$31.57	$30.60	$31.11	$31.11	459,505
2022-06-15	$30.94	$31.85	$30.44	$31.32	$31.32	663,565
2022-06-14	$29.73	$31.22	$29.73	$31.02	$31.02	588,073
2022-06-13	$29.12	$30.61	$29.00	$29.79	$29.79	828,985
2022-06-10	$29.71	$30.84	$29.34	$30.02	$30.02	992,532
2022-06-09	$37.66	$38.74	$28.64	$30.19	$30.19	2,794,141
2022-06-08	$41.72	$42.31	$37.45	$38.29	$38.29	1,207,125
2022-06-07	$37.33	$41.94	$37.33	$41.41	$41.41	2,036,427
2022-06-06	$38.15	$38.30	$37.37	$37.47	$37.47	358,810
2022-06-03	$38.00	$38.73	$36.64	$37.77	$37.77	600,609
2022-06-02	$37.64	$38.44	$36.41	$38.27	$38.27	674,420
2022-06-01	$37.39	$38.10	$36.11	$37.66	$37.66	513,059
2022-05-31	$39.22	$39.98	$36.68	$37.14	$37.14	803,029
2022-05-27	$36.15	$39.26	$36.01	$38.87	$38.87	844,206
2022-05-26	$36.12	$36.83	$35.75	$36.18	$36.18	479,448
2022-05-25	$33.94	$37.05	$33.94	$36.72	$36.72	957,641
2022-05-24	$34.27	$34.90	$33.59	$33.94	$33.94	309,063
2022-05-23	$34.21	$35.20	$33.93	$34.80	$34.80	355,629
2022-05-20	$33.68	$34.71	$33.41	$33.70	$33.70	499,770
2022-05-19	$33.77	$34.32	$33.25	$33.70	$33.70	344,029
2022-05-18	$35.74	$36.16	$33.45	$34.07	$34.07	567,005
2022-05-17	$35.60	$36.27	$35.07	$35.93	$35.93	374,417
2022-05-16	$35.20	$36.66	$35.18	$35.37	$35.37	506,635
2022-05-13	$35.09	$35.43	$34.19	$35.34	$35.34	582,650
2022-05-12	$33.09	$34.94	$32.99	$34.80	$34.80	593,402
2022-05-11	$33.87	$34.24	$32.89	$32.98	$32.98	528,238
2022-05-10	$31.33	$34.25	$31.14	$34.00	$34.00	709,748
2022-05-09	$32.18	$33.05	$31.33	$31.76	$31.76	630,734
2022-05-06	$34.10	$34.34	$32.49	$32.71	$32.71	562,833
2022-05-05	$34.94	$35.40	$33.50	$34.10	$34.10	336,061
2022-05-04	$35.31	$35.34	$34.02	$35.02	$35.02	371,275
2022-05-03	$35.34	$35.73	$34.50	$35.09	$35.09	346,028
2022-05-02	$35.30	$35.69	$34.47	$35.31	$35.31	493,665
2022-04-29	$35.43	$36.16	$34.98	$35.47	$35.47	334,374
2022-04-28	$36.39	$36.39	$34.89	$35.43	$35.43	323,377
2022-04-27	$36.22	$37.06	$35.63	$36.05	$36.05	411,461
2022-04-26	$36.92	$38.21	$36.00	$36.14	$36.14	600,488
2022-04-25	$36.88	$37.44	$35.43	$36.88	$36.88	537,078
2022-04-22	$38.38	$38.87	$37.32	$37.38	$37.38	359,642
2022-04-21	$38.70	$40.21	$38.08	$38.44	$38.44	362,296
2022-04-20	$39.05	$39.49	$38.40	$39.11	$39.11	270,884
2022-04-19	$38.63	$39.84	$38.52	$39.04	$39.04	437,515
2022-04-18	$40.29	$41.10	$38.18	$38.43	$38.43	905,500
2022-04-14	$42.87	$44.46	$41.28	$41.54	$41.54	750,220
2022-04-13	$42.18	$43.19	$41.66	$42.29	$42.29	388,060
2022-04-12	$40.82	$42.75	$40.54	$42.10	$42.10	570,820
2022-04-11	$41.66	$43.20	$40.79	$41.25	$41.25	818,109
2022-04-08	$40.28	$41.65	$39.81	$41.16	$41.16	782,054
2022-04-07	$37.93	$40.36	$37.48	$40.17	$40.17	730,317
2022-04-06	$36.60	$38.00	$36.55	$37.79	$37.79	403,772
2022-04-05	$38.19	$39.02	$36.63	$36.82	$36.82	479,235
2022-04-04	$37.50	$38.10	$36.79	$37.89	$37.89	361,273
2022-04-01	$36.14	$37.49	$35.54	$37.41	$37.41	326,861
2022-03-31	$36.50	$37.16	$35.67	$35.90	$35.90	662,704
2022-03-30	$35.96	$36.82	$35.93	$36.43	$36.43	225,301
2022-03-29	$36.37	$36.86	$35.37	$35.83	$35.83	431,897
2022-03-28	$36.37	$36.79	$35.93	$36.45	$36.45	358,350
2022-03-25	$35.87	$36.97	$35.70	$36.44	$36.44	330,964
2022-03-24	$35.56	$36.22	$35.06	$35.77	$35.77	228,461
2022-03-23	$35.44	$36.20	$35.27	$35.48	$35.48	290,502
2022-03-22	$35.74	$36.00	$34.25	$35.54	$35.54	365,763
2022-03-21	$34.56	$35.72	$34.15	$35.45	$35.45	400,951
2022-03-18	$34.86	$35.00	$33.82	$34.22	$34.22	656,824
2022-03-17	$34.49	$35.58	$33.97	$34.18	$34.18	470,885
2022-03-16	$35.00	$35.00	$33.23	$34.22	$34.22	526,453
2022-03-15	$34.49	$34.86	$33.85	$34.74	$34.74	658,047
2022-03-14	$34.30	$35.74	$32.56	$34.81	$34.81	966,522
2022-03-11	$30.00	$34.96	$29.67	$34.30	$34.30	1,230,488
2022-03-10	$30.10	$30.79	$29.88	$30.47	$30.47	401,676
2022-03-09	$30.01	$30.68	$29.60	$30.10	$30.10	348,605
2022-03-08	$30.09	$30.69	$29.91	$29.91	$29.91	405,636
2022-03-07	$28.72	$30.92	$28.50	$30.74	$30.74	547,971
2022-03-04	$28.05	$28.74	$27.89	$28.63	$28.63	274,315
2022-03-03	$28.56	$28.97	$28.30	$28.46	$28.46	284,827
2022-03-02	$27.50	$28.83	$27.39	$28.40	$28.40	216,662
2022-03-01	$27.75	$28.08	$26.90	$27.43	$27.43	890,387
2022-02-28	$28.77	$28.98	$27.36	$27.71	$27.71	435,310
2022-02-25	$27.79	$29.19	$27.64	$28.77	$28.77	652,566
2022-02-24	$26.77	$27.90	$26.52	$27.56	$27.56	467,309
2022-02-23	$26.84	$27.90	$26.49	$27.46	$27.46	506,823
2022-02-22	$26.25	$26.40	$25.84	$26.10	$26.10	230,947
2022-02-18	$25.85	$26.46	$25.71	$26.21	$26.21	820,992
2022-02-17	$26.35	$26.35	$25.61	$26.02	$26.02	300,745
2022-02-16	$26.40	$26.84	$26.21	$26.52	$26.52	217,629
2022-02-15	$26.16	$26.89	$26.16	$26.40	$26.40	220,131
2022-02-14	$27.25	$27.36	$25.84	$26.05	$26.05	436,918
2022-02-11	$26.41	$27.29	$26.35	$27.14	$27.14	217,022
2022-02-10	$25.90	$26.42	$25.63	$26.32	$26.32	236,554
2022-02-09	$26.75	$26.98	$25.93	$26.07	$26.07	267,564
2022-02-08	$26.52	$27.28	$25.38	$26.51	$26.51	469,199
2022-02-07	$25.13	$26.74	$24.75	$26.27	$26.27	909,135
2022-02-04	$25.37	$25.52	$24.76	$25.04	$25.04	256,363
2022-02-03	$25.10	$25.60	$24.63	$25.44	$25.44	273,062
2022-02-02	$24.34	$25.49	$23.85	$25.33	$25.33	378,032
2022-02-01	$23.03	$24.70	$22.97	$24.68	$24.68	402,516
2022-01-31	$26.10	$26.49	$22.07	$23.09	$23.09	950,146
2022-01-28	$24.98	$26.09	$24.90	$26.06	$26.06	641,583
2022-01-27	$24.65	$25.18	$24.65	$25.03	$25.03	139,688
2022-01-26	$24.91	$25.36	$24.51	$24.63	$24.63	219,894
2022-01-25	$24.53	$24.99	$24.00	$24.91	$24.91	148,017
2022-01-24	$24.53	$24.94	$23.57	$24.72	$24.72	166,302
2022-01-21	$24.37	$25.33	$24.22	$24.75	$24.75	179,993
2022-01-20	$25.05	$25.40	$24.61	$24.63	$24.63	155,364
2022-01-19	$25.34	$25.50	$24.89	$25.09	$25.09	206,330
2022-01-18	$25.41	$25.47	$24.80	$25.35	$25.35	236,443
2022-01-14	$24.85	$25.37	$24.48	$25.37	$25.37	158,981
2022-01-13	$25.68	$25.68	$24.73	$24.91	$24.91	228,158
2022-01-12	$25.24	$25.65	$25.08	$25.61	$25.61	389,174
2022-01-11	$25.87	$25.87	$25.05	$25.30	$25.30	288,393
2022-01-10	$25.07	$25.87	$24.53	$25.83	$25.83	486,476
2022-01-07	$23.75	$25.06	$23.62	$25.05	$25.05	428,918
2022-01-06	$23.09	$23.20	$22.80	$23.18	$23.18	143,824
2022-01-05	$23.00	$23.25	$22.96	$23.08	$23.08	128,915
2022-01-04	$23.13	$23.24	$22.86	$22.96	$22.96	144,580
2022-01-03	$23.38	$23.75	$22.87	$23.07	$23.07	236,529
2021-12-31	$23.25	$23.85	$23.08	$23.29	$23.29	212,938
2021-12-30	$22.90	$23.81	$22.82	$23.14	$23.14	213,045
2021-12-29	$22.90	$23.10	$22.79	$22.94	$22.94	166,802
2021-12-28	$22.68	$22.95	$22.63	$22.84	$22.84	159,644
2021-12-27	$22.51	$22.90	$22.48	$22.87	$22.87	138,111
2021-12-23	$22.62	$22.95	$22.57	$22.59	$22.59	123,096
2021-12-22	$22.22	$22.78	$21.95	$22.71	$22.71	195,702
2021-12-21	$22.50	$22.50	$21.94	$22.19	$22.19	205,154
2021-12-20	$21.65	$22.26	$21.40	$22.19	$22.19	202,680
2021-12-17	$21.52	$22.32	$21.52	$21.83	$21.83	632,075
2021-12-16	$22.37	$22.40	$21.54	$21.67	$21.67	228,266
2021-12-15	$21.50	$22.38	$21.41	$22.35	$22.35	287,794
2021-12-14	$21.42	$21.90	$21.26	$21.60	$21.60	171,857
2021-12-13	$21.54	$21.65	$21.18	$21.42	$21.42	155,750
2021-12-10	$21.50	$21.62	$21.16	$21.49	$21.49	193,653
2021-12-09	$21.13	$21.69	$21.13	$21.41	$21.41	240,049
2021-12-08	$21.23	$21.30	$21.00	$21.28	$21.28	129,236
2021-12-07	$20.95	$21.33	$20.84	$21.09	$21.09	204,297
2021-12-06	$20.69	$20.88	$20.17	$20.87	$20.87	202,774
2021-12-03	$20.20	$20.66	$20.12	$20.41	$20.41	179,229
2021-12-02	$19.89	$20.47	$19.84	$20.10	$20.10	228,293
2021-12-01	$19.98	$20.40	$19.75	$19.86	$19.86	203,205
2021-11-30	$19.44	$20.37	$19.44	$19.56	$19.56	306,027
2021-11-29	$20.08	$20.83	$19.21	$19.48	$19.48	251,433
2021-11-26	$20.78	$20.98	$19.90	$19.91	$19.91	120,614
2021-11-24	$21.54	$21.54	$20.73	$20.92	$20.92	121,263
2021-11-23	$21.10	$21.43	$21.04	$21.18	$21.18	168,514
2021-11-22	$20.68	$21.38	$20.57	$21.08	$21.08	246,463
2021-11-19	$20.01	$20.65	$20.01	$20.51	$20.51	422,306
2021-11-18	$20.90	$20.93	$20.02	$20.10	$20.10	294,240
2021-11-17	$21.11	$21.28	$20.87	$20.92	$20.92	287,779
2021-11-16	$21.03	$21.44	$21.03	$21.26	$21.26	181,548
2021-11-15	$21.38	$21.50	$21.04	$21.15	$21.15	306,201
2021-11-12	$21.32	$21.49	$21.18	$21.30	$21.30	240,033
2021-11-11	$20.92	$21.70	$20.91	$21.18	$21.18	441,332
2021-11-10	$20.61	$21.32	$20.52	$21.15	$21.15	341,304
2021-11-09	$20.05	$21.49	$20.00	$20.76	$20.76	461,270
2021-11-08	$20.09	$20.20	$19.92	$19.95	$19.95	126,511
2021-11-05	$19.80	$20.15	$19.61	$20.08	$20.08	139,121
2021-11-04	$19.61	$19.76	$19.42	$19.76	$19.76	105,296
2021-11-03	$19.19	$19.65	$19.16	$19.58	$19.58	99,288
2021-11-02	$19.16	$19.46	$18.82	$19.23	$19.23	76,770
2021-11-01	$18.64	$18.94	$18.56	$18.88	$18.88	128,161
2021-10-29	$18.13	$18.77	$18.12	$18.68	$18.68	201,459
2021-10-28	$18.44	$18.60	$18.13	$18.14	$18.14	89,824
2021-10-27	$18.87	$18.92	$18.28	$18.36	$18.36	196,198
2021-10-26	$19.06	$19.08	$18.58	$18.92	$18.92	109,162
2021-10-25	$19.21	$19.28	$18.90	$19.10	$19.10	98,696
2021-10-22	$19.25	$19.41	$19.10	$19.19	$19.19	103,698
2021-10-21	$19.43	$19.49	$19.08	$19.26	$19.26	105,134
2021-10-20	$19.14	$19.55	$19.14	$19.45	$19.45	110,683
2021-10-19	$19.07	$19.25	$19.07	$19.11	$19.11	61,993
2021-10-18	$18.98	$19.14	$18.92	$19.03	$19.03	83,177
2021-10-15	$19.44	$19.59	$19.11	$19.11	$19.11	105,100
2021-10-14	$19.37	$19.47	$19.20	$19.23	$19.23	98,670
2021-10-13	$19.19	$19.35	$19.19	$19.22	$19.22	68,801
2021-10-12	$19.42	$19.63	$19.18	$19.24	$19.24	98,945
2021-10-11	$19.49	$19.76	$19.40	$19.43	$19.43	85,964
2021-10-08	$19.18	$19.69	$19.18	$19.46	$19.46	78,626
2021-10-07	$19.24	$19.64	$19.21	$19.25	$19.25	101,201
2021-10-06	$18.68	$19.24	$18.68	$19.15	$19.15	142,543
2021-10-05	$18.97	$19.20	$18.82	$18.84	$18.84	223,618
2021-10-04	$19.40	$19.52	$19.08	$19.10	$19.10	159,287
2021-10-01	$19.02	$19.44	$19.02	$19.35	$19.35	154,222
2021-09-30	$19.32	$19.41	$18.93	$19.01	$19.01	158,100
2021-09-29	$18.95	$19.30	$18.88	$19.21	$19.21	84,182
2021-09-28	$19.29	$19.41	$18.88	$18.91	$18.91	164,942
2021-09-27	$18.80	$19.46	$18.62	$19.26	$19.26	168,933
2021-09-24	$18.63	$18.79	$18.62	$18.71	$18.71	76,868
2021-09-23	$18.48	$18.77	$18.48	$18.68	$18.68	92,790
2021-09-22	$18.58	$18.63	$18.36	$18.45	$18.45	89,551
2021-09-21	$18.69	$18.80	$18.43	$18.45	$18.45	104,777
2021-09-20	$18.15	$18.77	$18.11	$18.71	$18.71	196,383
2021-09-17	$17.88	$18.42	$17.75	$18.37	$18.37	486,558
2021-09-16	$17.82	$18.08	$17.56	$17.93	$17.93	116,356
2021-09-15	$18.00	$18.32	$17.85	$17.88	$17.88	116,003
2021-09-14	$18.56	$18.59	$17.82	$17.98	$17.98	126,090
2021-09-13	$18.07	$18.50	$17.80	$18.45	$18.45	183,860
2021-09-10	$18.00	$18.66	$17.80	$17.83	$17.83	152,684
2021-09-09	$19.47	$19.47	$18.05	$18.05	$18.05	177,284
2021-09-08	$19.30	$19.30	$18.53	$18.72	$18.72	155,393
2021-09-07	$19.20	$19.85	$18.75	$18.80	$18.80	149,603
2021-09-03	$19.52	$19.52	$19.23	$19.27	$19.27	125,706
2021-09-02	$19.70	$19.94	$19.42	$19.53	$19.53	252,982
2021-09-01	$19.58	$19.83	$19.57	$19.74	$19.74	156,266
2021-08-31	$19.31	$19.67	$19.31	$19.66	$19.66	176,183
2021-08-30	$19.27	$19.49	$19.27	$19.38	$19.38	156,313
2021-08-27	$18.95	$19.49	$18.95	$19.30	$19.30	210,520
2021-08-26	$18.78	$19.05	$18.73	$18.90	$18.90	143,044
2021-08-25	$19.01	$19.09	$18.80	$18.86	$18.86	103,370
2021-08-24	$19.17	$19.47	$19.13	$19.22	$19.22	107,387
2021-08-23	$18.85	$19.21	$18.85	$19.17	$19.17	97,337
2021-08-20	$18.59	$19.47	$18.59	$18.89	$18.89	204,408
2021-08-19	$18.98	$19.06	$18.50	$18.68	$18.68	109,122
2021-08-18	$19.13	$19.43	$19.05	$19.08	$19.08	130,832
2021-08-17	$19.27	$19.28	$19.05	$19.16	$19.16	122,465
2021-08-16	$19.59	$19.60	$19.26	$19.33	$19.33	109,607
2021-08-13	$19.59	$19.75	$19.30	$19.60	$19.60	115,071
2021-08-12	$19.99	$20.19	$19.47	$19.53	$19.53	152,256
2021-08-11	$20.42	$20.59	$19.89	$19.92	$19.92	128,286
2021-08-10	$20.30	$21.06	$20.09	$20.32	$20.32	176,115
2021-08-09	$20.39	$20.39	$20.00	$20.08	$20.08	108,069
2021-08-06	$20.13	$20.67	$20.13	$20.31	$20.31	176,409
2021-08-05	$20.65	$20.72	$20.23	$20.35	$20.35	148,990
2021-08-04	$21.34	$21.44	$20.66	$20.68	$20.68	147,822
2021-08-03	$21.18	$21.63	$21.18	$21.49	$21.49	389,545
2021-08-02	$20.80	$21.30	$20.80	$21.24	$21.24	380,065
2021-07-30	$20.80	$20.97	$20.47	$20.95	$20.95	278,763
2021-07-29	$20.82	$20.91	$20.68	$20.77	$20.77	135,557
2021-07-28	$20.80	$20.97	$20.23	$20.90	$20.90	197,533
2021-07-27	$20.68	$20.82	$20.42	$20.79	$20.79	194,002
2021-07-26	$20.70	$20.89	$20.67	$20.69	$20.69	174,533
2021-07-23	$20.48	$20.86	$20.31	$20.86	$20.86	243,128
2021-07-22	$20.41	$20.49	$20.26	$20.41	$20.41	122,649
2021-07-21	$20.18	$20.50	$20.14	$20.43	$20.43	130,106
2021-07-20	$20.10	$20.60	$19.99	$20.16	$20.16	233,949
2021-07-19	$19.87	$20.05	$19.19	$20.02	$20.02	146,541
2021-07-16	$20.17	$20.19	$19.90	$20.06	$20.06	139,123
2021-07-15	$19.97	$20.13	$19.79	$20.02	$20.02	220,215
2021-07-14	$19.89	$20.17	$19.71	$20.01	$20.01	125,397
2021-07-13	$20.07	$20.30	$19.82	$19.89	$19.89	141,049
2021-07-12	$20.05	$20.07	$19.81	$20.03	$20.03	167,527
2021-07-09	$20.46	$20.55	$20.02	$20.06	$20.06	270,588
2021-07-08	$20.31	$20.46	$19.74	$20.41	$20.41	190,958
2021-07-07	$20.48	$20.58	$20.26	$20.35	$20.35	131,419
2021-07-06	$20.40	$20.60	$20.39	$20.49	$20.49	121,283
2021-07-02	$20.39	$20.69	$20.25	$20.61	$20.61	167,823
2021-07-01	$20.24	$20.55	$20.09	$20.44	$20.44	137,903
2021-06-30	$20.20	$20.26	$19.97	$20.16	$20.16	221,311
2021-06-29	$20.77	$20.82	$20.21	$20.29	$20.29	324,873
2021-06-28	$20.90	$20.90	$20.46	$20.76	$20.76	195,470
2021-06-25	$20.87	$20.94	$20.67	$20.92	$20.92	1,623,264
2021-06-24	$20.20	$20.91	$20.20	$20.88	$20.88	311,869
2021-06-23	$20.10	$20.34	$20.05	$20.31	$20.31	236,591
2021-06-22	$20.17	$20.25	$19.99	$20.20	$20.20	156,716
2021-06-21	$20.17	$20.29	$20.04	$20.18	$20.18	221,190
2021-06-18	$20.28	$20.31	$19.84	$20.17	$20.17	1,036,165
2021-06-17	$20.17	$20.46	$20.08	$20.39	$20.39	289,213
2021-06-16	$20.06	$20.15	$19.84	$20.13	$20.13	322,647
2021-06-15	$19.77	$20.00	$19.66	$19.98	$19.98	231,468
2021-06-14	$19.98	$19.98	$19.46	$19.68	$19.68	170,586
2021-06-11	$19.66	$19.95	$19.46	$19.92	$19.92	244,813
2021-06-10	$19.76	$19.86	$19.60	$19.70	$19.70	180,488
2021-06-09	$19.43	$19.71	$19.39	$19.69	$19.69	186,169
2021-06-08	$19.56	$19.56	$18.97	$19.43	$19.43	246,947
2021-06-07	$18.73	$19.62	$18.64	$19.52	$19.52	288,698
2021-06-04	$18.73	$18.84	$18.60	$18.79	$18.79	149,257
2021-06-03	$18.72	$18.85	$18.53	$18.66	$18.66	191,121
2021-06-02	$19.10	$19.25	$18.73	$18.85	$18.85	246,791
2021-06-01	$19.01	$19.48	$18.78	$19.08	$19.08	336,460
2021-05-28	$19.03	$19.19	$18.86	$18.92	$18.92	97,936
2021-05-27	$19.47	$19.49	$18.95	$19.01	$19.01	179,516
2021-05-26	$19.40	$19.50	$18.97	$19.34	$19.34	102,529
2021-05-25	$19.73	$19.75	$19.33	$19.38	$19.38	144,097
2021-05-24	$19.82	$19.93	$19.66	$19.76	$19.76	80,180
2021-05-21	$19.82	$19.95	$19.70	$19.72	$19.72	208,722
2021-05-20	$19.85	$20.00	$19.65	$19.69	$19.69	148,098
2021-05-19	$19.57	$19.89	$19.30	$19.82	$19.82	137,770
2021-05-18	$19.94	$19.96	$19.64	$19.67	$19.67	108,665
2021-05-17	$19.93	$20.19	$19.65	$19.96	$19.96	284,361
2021-05-14	$19.58	$20.00	$19.33	$19.97	$19.97	227,247
2021-05-13	$19.12	$19.58	$19.12	$19.56	$19.56	205,996
2021-05-12	$18.96	$19.44	$18.96	$19.08	$19.08	180,589
2021-05-11	$18.70	$19.30	$18.65	$18.98	$18.98	279,858
2021-05-10	$18.76	$19.49	$18.74	$19.15	$19.15	163,279
2021-05-07	$18.23	$19.35	$18.14	$18.68	$18.68	220,290
2021-05-06	$17.91	$18.09	$17.69	$18.05	$18.05	116,496
2021-05-05	$18.11	$18.13	$17.68	$17.95	$17.95	113,853
2021-05-04	$17.50	$18.18	$17.40	$18.13	$18.13	180,663
2021-05-03	$17.41	$17.77	$17.01	$17.49	$17.49	308,372
2021-04-30	$17.42	$17.93	$17.22	$17.40	$17.40	135,003
2021-04-29	$17.40	$17.63	$17.36	$17.57	$17.57	82,889
2021-04-28	$17.17	$17.47	$17.09	$17.39	$17.39	119,462
2021-04-27	$17.36	$17.42	$17.15	$17.16	$17.16	96,753
2021-04-26	$17.36	$17.55	$17.27	$17.32	$17.32	152,818
2021-04-23	$17.59	$17.67	$17.30	$17.32	$17.32	133,863
2021-04-22	$17.51	$17.71	$17.35	$17.60	$17.60	155,765
2021-04-21	$17.09	$17.59	$17.06	$17.56	$17.56	129,299
2021-04-20	$17.27	$17.37	$17.02	$17.14	$17.14	142,347
2021-04-19	$17.32	$17.48	$17.05	$17.30	$17.30	149,026
2021-04-16	$17.33	$17.38	$17.15	$17.30	$17.30	121,962
2021-04-15	$17.49	$17.72	$17.30	$17.35	$17.35	120,527
2021-04-14	$17.34	$17.77	$17.32	$17.40	$17.40	117,173
2021-04-13	$17.14	$17.54	$17.14	$17.33	$17.33	156,278
2021-04-12	$17.83	$17.83	$16.91	$17.11	$17.11	263,107
2021-04-09	$17.73	$17.92	$17.67	$17.89	$17.89	96,022
2021-04-08	$17.78	$17.97	$17.59	$17.78	$17.78	145,847
2021-04-07	$17.59	$17.93	$17.51	$17.74	$17.74	113,380
2021-04-06	$17.63	$17.88	$17.52	$17.63	$17.63	123,051
2021-04-05	$18.22	$18.22	$17.56	$17.69	$17.69	124,451
2021-04-01	$18.33	$18.40	$17.78	$18.09	$18.09	176,793
2021-03-31	$18.01	$18.41	$18.01	$18.32	$18.32	255,623
2021-03-30	$18.11	$18.32	$17.96	$18.00	$18.00	77,978
2021-03-29	$18.31	$18.54	$18.06	$18.11	$18.11	195,527
2021-03-26	$17.92	$18.19	$17.86	$18.04	$18.04	94,418
2021-03-25	$17.94	$18.04	$17.63	$17.90	$17.90	117,240
2021-03-24	$18.08	$18.24	$17.66	$17.66	$17.66	134,687
2021-03-23	$18.35	$18.35	$17.85	$17.99	$17.99	137,460
2021-03-22	$18.13	$18.59	$18.01	$18.49	$18.49	153,358
2021-03-19	$17.89	$18.16	$17.64	$18.07	$18.07	535,720
2021-03-18	$18.00	$18.41	$17.84	$17.91	$17.91	187,898
2021-03-17	$18.27	$18.40	$17.82	$17.99	$17.99	203,285
2021-03-16	$19.25	$19.44	$17.72	$18.44	$18.44	218,862
2021-03-15	$19.33	$19.40	$18.88	$19.15	$19.15	178,010
2021-03-12	$19.06	$19.41	$18.97	$19.36	$19.36	141,280
2021-03-11	$18.96	$19.10	$18.71	$19.04	$19.04	165,172
2021-03-10	$18.88	$18.93	$18.61	$18.78	$18.78	180,300
2021-03-09	$18.10	$19.14	$18.10	$18.79	$18.79	281,457
2021-03-08	$17.44	$18.05	$17.44	$17.96	$17.96	196,498
2021-03-05	$17.33	$17.57	$17.12	$17.52	$17.52	222,278
2021-03-04	$17.70	$17.80	$17.17	$17.21	$17.21	200,754
2021-03-03	$17.48	$17.86	$17.20	$17.78	$17.78	212,036
2021-03-02	$17.44	$17.73	$17.15	$17.37	$17.37	1,418,864
2021-03-01	$17.79	$18.03	$17.41	$17.48	$17.48	305,465
2021-02-26	$17.55	$17.89	$17.31	$17.53	$17.53	388,606
2021-02-25	$18.22	$18.45	$17.86	$17.89	$17.89	121,250
2021-02-24	$17.96	$18.45	$17.85	$18.35	$18.35	128,479
2021-02-23	$18.05	$18.22	$17.66	$17.77	$17.77	176,419
2021-02-22	$18.35	$18.37	$18.04	$18.11	$18.11	178,457
2021-02-19	$18.31	$18.60	$18.29	$18.48	$18.48	352,901
2021-02-18	$18.57	$18.76	$18.33	$18.35	$18.35	154,123
2021-02-17	$18.40	$18.86	$18.30	$18.70	$18.70	114,158
2021-02-16	$18.86	$18.96	$18.40	$18.41	$18.41	166,937
2021-02-12	$19.11	$19.18	$18.84	$18.88	$18.88	113,119
2021-02-11	$18.90	$19.21	$18.75	$19.14	$19.14	173,120
2021-02-10	$18.91	$18.94	$18.48	$18.83	$18.83	135,712
2021-02-09	$18.93	$19.11	$18.71	$18.93	$18.93	100,706
2021-02-08	$19.08	$19.18	$18.68	$18.86	$18.86	125,962
2021-02-05	$19.07	$19.21	$18.73	$19.07	$19.07	137,337
2021-02-04	$18.38	$19.07	$18.38	$18.99	$18.99	213,038
2021-02-03	$18.47	$18.67	$18.08	$18.42	$18.42	140,364
2021-02-02	$18.63	$18.83	$18.51	$18.57	$18.57	111,236
2021-02-01	$18.23	$18.58	$17.97	$18.46	$18.46	199,531
2021-01-29	$18.36	$18.84	$18.18	$18.18	$18.18	109,217
2021-01-28	$18.91	$19.17	$18.41	$18.57	$18.57	147,881
2021-01-27	$18.77	$19.27	$18.52	$18.83	$18.83	144,890
2021-01-26	$19.19	$19.24	$19.08	$19.12	$19.12	84,653
2021-01-25	$18.70	$19.07	$18.52	$19.04	$19.04	127,096
2021-01-22	$18.35	$18.76	$18.24	$18.70	$18.70	156,539
2021-01-21	$18.52	$18.56	$18.07	$18.43	$18.43	179,328
2021-01-20	$18.62	$18.68	$18.31	$18.53	$18.53	229,257
2021-01-19	$19.12	$19.12	$18.52	$18.64	$18.64	246,284
2021-01-15	$19.22	$19.45	$18.67	$18.69	$18.69	155,294
2021-01-14	$19.50	$19.80	$19.15	$19.26	$19.26	188,958
2021-01-13	$19.72	$19.97	$19.31	$19.39	$19.39	158,918
2021-01-12	$19.62	$19.66	$19.40	$19.52	$19.52	120,020
2021-01-11	$19.59	$20.00	$19.47	$19.53	$19.53	150,360
2021-01-08	$19.02	$19.85	$19.02	$19.80	$19.80	306,691
2021-01-07	$20.10	$20.93	$19.73	$20.65	$20.65	191,318
2021-01-06	$20.26	$20.55	$19.92	$20.10	$20.10	376,215
2021-01-05	$20.02	$20.34	$19.67	$20.02	$20.02	178,222
2021-01-04	$20.26	$20.41	$19.87	$20.14	$20.14	298,717
2020-12-31	$19.93	$20.19	$19.84	$20.11	$20.11	124,201
2020-12-30	$19.65	$20.14	$19.65	$19.85	$19.85	217,306
2020-12-29	$20.68	$20.68	$19.70	$19.81	$19.81	373,652
2020-12-28	$19.42	$19.42	$18.87	$19.02	$19.02	145,316
2020-12-24	$18.96	$19.35	$18.96	$19.14	$19.14	100,214
2020-12-23	$18.85	$19.04	$18.81	$18.88	$18.88	110,940
2020-12-22	$18.84	$19.04	$18.60	$18.86	$18.86	123,245
2020-12-21	$18.71	$18.89	$18.26	$18.82	$18.82	146,908
2020-12-18	$18.28	$19.14	$18.20	$18.96	$18.96	766,395
2020-12-17	$18.48	$18.58	$18.17	$18.20	$18.20	218,844
2020-12-16	$18.91	$18.91	$18.34	$18.36	$18.36	146,710
2020-12-15	$18.93	$18.93	$18.66	$18.84	$18.84	222,923
2020-12-14	$18.93	$19.18	$18.82	$18.85	$18.85	163,661
2020-12-11	$19.18	$19.24	$18.62	$18.69	$18.69	230,459
2020-12-10	$18.82	$19.32	$18.65	$19.29	$19.29	196,828
2020-12-09	$18.93	$19.00	$18.53	$18.89	$18.89	228,281
2020-12-08	$18.42	$18.86	$18.37	$18.81	$18.81	149,788
2020-12-07	$18.86	$18.89	$18.42	$18.57	$18.57	154,342
2020-12-04	$18.52	$19.01	$18.51	$18.95	$18.95	176,947
2020-12-03	$17.81	$18.64	$17.71	$18.54	$18.54	341,877
2020-12-02	$17.82	$17.90	$17.59	$17.82	$17.82	179,378
2020-12-01	$17.92	$18.11	$17.66	$17.94	$17.94	337,929
2020-11-30	$18.18	$18.26	$17.71	$17.76	$17.76	256,990
2020-11-27	$17.51	$18.34	$17.51	$18.12	$18.12	140,645
2020-11-25	$18.05	$18.05	$17.51	$17.87	$17.87	297,964
2020-11-24	$18.00	$18.32	$17.85	$18.01	$18.01	188,885
2020-11-23	$18.40	$18.40	$17.82	$17.92	$17.92	205,361
2020-11-20	$18.13	$18.51	$17.99	$18.36	$18.36	247,814
2020-11-19	$18.56	$18.75	$18.22	$18.32	$18.32	157,669
2020-11-18	$19.51	$19.51	$18.53	$18.56	$18.56	198,104
2020-11-17	$19.39	$19.52	$19.00	$19.24	$19.24	290,305
2020-11-16	$19.62	$19.70	$19.29	$19.53	$19.53	256,752
2020-11-13	$19.26	$19.54	$19.15	$19.37	$19.37	263,113
2020-11-12	$19.37	$19.41	$18.93	$19.22	$19.22	225,036
2020-11-11	$19.83	$19.83	$19.19	$19.54	$19.54	172,154
2020-11-10	$19.30	$19.84	$19.12	$19.78	$19.78	191,563
2020-11-09	$19.78	$20.45	$19.01	$19.01	$19.01	243,313
2020-11-06	$20.79	$20.79	$18.98	$19.20	$19.20	248,257
2020-11-05	$20.80	$21.03	$20.43	$20.63	$20.63	126,021
2020-11-04	$20.23	$21.33	$19.99	$20.74	$20.74	138,870
2020-11-03	$20.15	$20.44	$19.99	$20.37	$20.37	115,334
2020-11-02	$19.75	$19.97	$19.67	$19.90	$19.90	164,900
2020-10-30	$20.07	$20.07	$19.32	$19.59	$19.59	164,152
2020-10-29	$19.56	$20.16	$19.17	$20.09	$20.09	157,973
2020-10-28	$19.26	$19.70	$18.78	$19.54	$19.54	206,859
2020-10-27	$20.24	$20.47	$19.87	$19.88	$19.88	102,028
2020-10-26	$20.72	$20.84	$20.26	$20.29	$20.29	139,430
2020-10-23	$20.74	$20.88	$20.50	$20.84	$20.84	117,136
2020-10-22	$20.46	$21.00	$20.26	$20.59	$20.59	120,111
2020-10-21	$20.72	$20.76	$20.33	$20.41	$20.41	110,428
2020-10-20	$21.02	$21.02	$20.40	$20.63	$20.63	124,327
2020-10-19	$21.00	$21.09	$20.74	$20.82	$20.82	118,722
2020-10-16	$20.94	$21.38	$20.91	$20.96	$20.96	125,427
2020-10-15	$20.63	$20.98	$20.60	$20.97	$20.97	101,315
2020-10-14	$21.10	$21.23	$20.80	$20.86	$20.86	92,494
2020-10-13	$20.94	$21.26	$20.79	$21.10	$21.10	197,615
2020-10-12	$21.24	$21.33	$20.86	$21.23	$21.23	115,555
2020-10-09	$21.00	$21.34	$20.76	$21.24	$21.24	129,158
2020-10-08	$20.58	$21.11	$20.58	$20.92	$20.92	145,442
2020-10-07	$20.33	$20.59	$20.09	$20.44	$20.44	189,479
2020-10-06	$20.33	$20.57	$19.86	$20.21	$20.21	185,543
2020-10-05	$20.30	$20.71	$19.75	$20.14	$20.14	234,325
2020-10-02	$18.78	$19.22	$18.55	$19.00	$19.00	197,358
2020-10-01	$18.89	$19.09	$18.73	$19.04	$19.04	179,041
2020-09-30	$18.72	$19.00	$18.57	$18.75	$18.75	228,845
2020-09-29	$18.49	$18.68	$18.29	$18.63	$18.63	245,996
2020-09-28	$18.13	$18.54	$18.06	$18.51	$18.51	173,096
2020-09-25	$17.83	$18.15	$17.83	$18.03	$18.03	227,081
2020-09-24	$18.18	$18.20	$17.86	$17.99	$17.99	171,117
2020-09-23	$18.39	$18.63	$18.18	$18.18	$18.18	150,592
2020-09-22	$18.82	$18.94	$18.32	$18.53	$18.53	149,741
2020-09-21	$19.20	$19.89	$18.46	$18.79	$18.79	199,570
2020-09-18	$19.59	$19.86	$19.37	$19.57	$19.57	714,066
2020-09-17	$19.39	$19.58	$19.25	$19.45	$19.45	173,286
2020-09-16	$19.62	$19.68	$19.46	$19.49	$19.49	176,509
2020-09-15	$19.78	$19.82	$19.42	$19.50	$19.50	186,664
2020-09-14	$19.62	$19.79	$19.35	$19.65	$19.65	196,149
2020-09-11	$19.55	$19.64	$19.22	$19.42	$19.42	174,211
2020-09-10	$20.03	$20.31	$19.43	$19.47	$19.47	189,939
2020-09-09	$19.94	$20.37	$19.90	$20.00	$20.00	216,758
2020-09-08	$19.85	$20.38	$19.61	$19.81	$19.81	397,593
2020-09-04	$20.27	$20.27	$19.46	$19.92	$19.92	131,805
2020-09-03	$20.18	$20.42	$20.01	$20.06	$20.06	274,448
2020-09-02	$19.94	$20.38	$19.75	$20.28	$20.28	184,834
2020-09-01	$20.31	$20.45	$19.62	$19.80	$19.80	222,562
2020-08-31	$20.34	$20.73	$20.25	$20.38	$20.38	219,593
2020-08-28	$20.30	$20.42	$20.11	$20.40	$20.40	121,842
2020-08-27	$20.25	$20.43	$20.14	$20.31	$20.31	164,619
2020-08-26	$20.19	$20.41	$20.07	$20.30	$20.30	132,522
2020-08-25	$20.20	$20.25	$19.98	$20.22	$20.22	142,246
2020-08-24	$20.23	$20.28	$20.04	$20.12	$20.12	175,352
2020-08-21	$20.42	$20.49	$19.81	$20.03	$20.03	192,339
2020-08-20	$20.44	$20.59	$20.33	$20.42	$20.42	125,618
2020-08-19	$20.47	$20.78	$20.47	$20.51	$20.51	177,747
2020-08-18	$20.51	$20.53	$20.09	$20.34	$20.34	128,556
2020-08-17	$20.42	$20.70	$20.35	$20.49	$20.49	155,882
2020-08-14	$20.38	$20.50	$20.09	$20.34	$20.34	169,136
2020-08-13	$20.12	$20.47	$19.99	$20.40	$20.40	157,394
2020-08-12	$20.12	$20.42	$20.05	$20.27	$20.27	222,925
2020-08-11	$20.32	$20.60	$19.81	$19.89	$19.89	283,123
2020-08-10	$20.23	$20.80	$19.90	$20.32	$20.32	305,847
2020-08-07	$20.07	$20.44	$19.52	$20.14	$20.14	258,024
2020-08-06	$21.05	$21.15	$19.51	$20.27	$20.27	316,676
2020-08-05	$20.99	$21.22	$20.47	$21.09	$21.09	413,134
2020-08-04	$20.77	$20.88	$20.45	$20.85	$20.85	255,296
2020-08-03	$20.12	$20.84	$19.99	$20.74	$20.74	245,312
2020-07-31	$20.40	$20.53	$19.72	$20.02	$20.02	283,976
2020-07-30	$20.17	$20.43	$19.92	$20.35	$20.35	215,564
2020-07-29	$19.99	$20.49	$19.91	$20.29	$20.29	203,984
2020-07-28	$20.21	$20.41	$19.98	$19.99	$19.99	122,867
2020-07-27	$19.99	$20.25	$19.94	$20.20	$20.20	100,154
2020-07-24	$20.39	$20.39	$19.90	$19.98	$19.98	110,846
2020-07-23	$20.62	$20.81	$20.34	$20.39	$20.39	176,200
2020-07-22	$21.24	$21.26	$20.55	$20.63	$20.63	211,763
2020-07-21	$21.05	$21.45	$20.89	$21.23	$21.23	297,881
2020-07-20	$21.19	$21.19	$20.78	$20.93	$20.93	226,513
2020-07-17	$20.67	$21.28	$20.67	$21.25	$21.25	202,400
2020-07-16	$20.64	$20.71	$20.29	$20.69	$20.69	313,800
2020-07-15	$20.72	$20.85	$20.45	$20.69	$20.69	218,900
2020-07-14	$19.79	$20.27	$19.79	$20.27	$20.27	500,500
2020-07-13	$20.51	$20.94	$19.74	$19.75	$19.75	279,100
2020-07-10	$20.80	$20.92	$20.19	$20.34	$20.34	411,100
2020-07-09	$21.09	$21.23	$20.59	$20.82	$20.82	302,000
2020-07-08	$21.60	$21.72	$21.35	$21.50	$21.50	177,500
2020-07-07	$21.85	$21.90	$21.46	$21.56	$21.56	226,500
2020-07-06	$22.00	$22.31	$21.78	$21.98	$21.98	291,100
2020-07-02	$22.58	$22.58	$21.85	$21.92	$21.92	254,600
2020-07-01	$22.60	$22.69	$22.15	$22.22	$22.22	195,700
2020-06-30	$22.04	$22.50	$21.82	$22.46	$22.46	278,000
2020-06-29	$21.82	$22.33	$21.55	$22.12	$22.12	310,600
2020-06-26	$21.77	$21.81	$21.27	$21.57	$21.57	414,502
2020-06-25	$21.32	$21.91	$21.08	$21.85	$21.85	344,076
2020-06-24	$21.32	$21.54	$21.16	$21.31	$21.31	292,160
2020-06-23	$21.36	$21.93	$21.36	$21.54	$21.54	348,216
2020-06-22	$20.95	$21.36	$20.82	$21.34	$21.34	326,697
2020-06-19	$20.50	$21.01	$20.24	$21.01	$21.01	698,560
2020-06-18	$19.93	$20.37	$19.93	$20.30	$20.30	168,231
2020-06-17	$20.28	$20.38	$19.92	$20.02	$20.02	238,352
2020-06-16	$20.41	$20.47	$19.69	$20.20	$20.20	357,867
2020-06-15	$19.24	$19.96	$19.24	$19.94	$19.94	241,863
2020-06-12	$20.10	$20.28	$19.28	$19.58	$19.58	341,656
2020-06-11	$19.58	$19.79	$19.39	$19.65	$19.65	512,839
2020-06-10	$20.58	$20.70	$19.84	$20.12	$20.12	343,391
2020-06-09	$20.29	$20.71	$19.80	$20.55	$20.55	689,328
2020-06-08	$19.60	$20.29	$19.52	$20.08	$20.08	452,058
2020-06-05	$19.30	$19.88	$19.16	$19.52	$19.52	488,913
2020-06-04	$18.85	$19.19	$18.62	$19.19	$19.19	297,830
2020-06-03	$18.86	$19.14	$18.68	$18.92	$18.92	347,338
2020-06-02	$19.10	$19.14	$18.65	$18.84	$18.84	325,524
2020-06-01	$18.61	$19.28	$18.56	$19.05	$19.05	330,237
2020-05-29	$18.53	$18.73	$18.28	$18.64	$18.64	329,371
2020-05-28	$18.94	$19.18	$18.42	$18.62	$18.62	442,950
2020-05-27	$18.65	$18.85	$18.02	$18.79	$18.79	579,470
2020-05-26	$18.96	$18.99	$18.42	$18.49	$18.49	387,139
2020-05-22	$18.57	$18.61	$18.03	$18.54	$18.54	328,131
2020-05-21	$18.31	$18.65	$18.13	$18.47	$18.47	563,102
2020-05-20	$19.06	$19.09	$18.26	$18.36	$18.36	456,618
2020-05-19	$18.86	$19.15	$18.48	$18.77	$18.77	382,957
2020-05-18	$18.64	$19.38	$18.58	$18.84	$18.84	585,833
2020-05-15	$17.94	$18.47	$17.91	$18.18	$18.18	1,316,973
2020-05-14	$18.12	$18.31	$17.57	$17.98	$17.98	375,329
2020-05-13	$18.53	$18.94	$18.18	$18.50	$18.50	344,217
2020-05-12	$19.16	$19.47	$18.47	$18.53	$18.53	436,354
2020-05-11	$18.80	$19.72	$18.80	$19.18	$19.18	318,963
2020-05-08	$18.47	$19.36	$17.90	$18.79	$18.79	403,987
2020-05-07	$17.60	$17.79	$17.23	$17.60	$17.60	256,564
2020-05-06	$17.26	$17.53	$17.23	$17.33	$17.33	215,217
2020-05-05	$17.57	$17.79	$17.12	$17.22	$17.22	293,764
2020-05-04	$16.82	$17.40	$16.54	$17.25	$17.25	199,423
2020-05-01	$17.03	$17.03	$16.40	$16.82	$16.82	247,627
2020-04-30	$17.22	$17.38	$16.86	$16.95	$16.95	240,438
2020-04-29	$17.51	$17.82	$17.07	$17.44	$17.44	262,274
2020-04-28	$18.39	$18.39	$17.08	$17.12	$17.12	250,490
2020-04-27	$17.08	$18.06	$17.01	$17.98	$17.98	355,864
2020-04-24	$16.70	$16.80	$16.46	$16.73	$16.73	159,627
2020-04-23	$16.49	$17.00	$16.30	$16.56	$16.56	237,592
2020-04-22	$16.09	$16.53	$16.06	$16.40	$16.40	191,467
2020-04-21	$16.25	$16.47	$15.79	$16.01	$16.01	172,200
2020-04-20	$16.13	$16.94	$16.13	$16.61	$16.61	200,983
2020-04-17	$16.50	$16.59	$16.17	$16.34	$16.34	187,891
2020-04-16	$16.28	$16.46	$15.56	$15.99	$15.99	329,523
2020-04-15	$16.08	$16.45	$15.50	$16.19	$16.19	270,579
2020-04-14	$16.56	$16.58	$15.90	$16.42	$16.42	221,318
2020-04-13	$16.37	$16.40	$15.99	$16.33	$16.33	210,088
2020-04-09	$16.00	$16.54	$15.75	$16.47	$16.47	251,397
2020-04-08	$14.98	$15.95	$14.84	$15.88	$15.88	217,587
2020-04-07	$15.88	$16.13	$14.77	$14.91	$14.91	260,456
2020-04-06	$15.18	$15.78	$14.83	$15.61	$15.61	278,862
2020-04-03	$14.64	$14.96	$14.22	$14.78	$14.78	220,552
2020-04-02	$14.13	$15.30	$14.00	$14.77	$14.77	202,226
2020-04-01	$14.32	$14.72	$14.06	$14.25	$14.25	234,787
2020-03-31	$15.06	$15.32	$14.46	$14.84	$14.84	222,190
2020-03-30	$14.18	$15.34	$14.08	$15.12	$15.12	278,358
2020-03-27	$13.86	$14.43	$13.51	$14.06	$14.06	280,773
2020-03-26	$13.07	$14.43	$13.07	$14.38	$14.38	319,388
2020-03-25	$13.62	$13.71	$13.04	$13.10	$13.10	296,088
2020-03-24	$13.72	$13.98	$13.37	$13.68	$13.68	272,801
2020-03-23	$12.83	$13.54	$12.66	$13.19	$13.19	254,665
2020-03-20	$13.45	$14.21	$12.60	$12.66	$12.66	370,734
2020-03-19	$12.76	$13.50	$12.33	$13.35	$13.35	379,666
2020-03-18	$13.68	$14.54	$12.77	$12.78	$12.78	295,605
2020-03-17	$13.17	$14.55	$12.90	$14.50	$14.50	459,043
2020-03-16	$13.09	$13.98	$12.90	$13.03	$13.03	388,321
2020-03-13	$13.76	$14.73	$13.09	$14.19	$14.19	679,588
2020-03-12	$14.50	$14.68	$13.75	$13.87	$13.87	291,541
2020-03-11	$15.04	$15.41	$14.91	$15.30	$15.30	264,065
2020-03-10	$14.86	$15.39	$14.64	$15.39	$15.39	307,923
2020-03-09	$14.79	$15.28	$14.52	$14.56	$14.56	302,993
2020-03-06	$15.31	$15.40	$14.89	$15.33	$15.33	408,543
2020-03-05	$16.11	$16.33	$15.59	$15.71	$15.71	313,731
2020-03-04	$15.94	$16.39	$15.54	$16.35	$16.35	254,736
2020-03-03	$15.81	$16.28	$15.36	$15.73	$15.73	674,427
2020-03-02	$15.56	$15.89	$15.40	$15.85	$15.85	321,222
2020-02-28	$16.30	$16.57	$15.18	$15.39	$15.39	493,027
2020-02-27	$17.02	$17.48	$16.54	$16.96	$16.96	319,763
2020-02-26	$17.42	$17.58	$17.18	$17.28	$17.28	151,979
2020-02-25	$17.58	$17.77	$17.24	$17.32	$17.32	166,155
2020-02-24	$17.84	$17.84	$17.48	$17.58	$17.58	271,077
2020-02-21	$18.40	$18.41	$18.11	$18.28	$18.28	174,509
2020-02-20	$18.98	$19.10	$18.14	$18.47	$18.47	223,209
2020-02-19	$18.82	$19.04	$18.71	$19.02	$19.02	157,994
2020-02-18	$19.08	$19.20	$18.70	$18.81	$18.81	281,105
2020-02-14	$19.29	$19.29	$19.06	$19.17	$19.17	145,181
2020-02-13	$19.92	$20.03	$19.28	$19.29	$19.29	171,409
2020-02-12	$20.06	$20.06	$19.87	$19.99	$19.99	177,232
2020-02-11	$19.92	$20.19	$19.85	$19.97	$19.97	116,545
2020-02-10	$19.90	$20.12	$19.84	$19.86	$19.86	109,285
2020-02-07	$19.91	$20.01	$19.79	$19.92	$19.92	131,042
2020-02-06	$19.66	$20.00	$19.58	$19.95	$19.95	170,614
2020-02-05	$19.36	$19.83	$19.35	$19.60	$19.60	135,940
2020-02-04	$19.26	$19.42	$19.22	$19.26	$19.26	170,838
2020-02-03	$19.02	$19.25	$18.99	$19.12	$19.12	182,059
2020-01-31	$19.27	$19.41	$18.75	$18.91	$18.91	248,442
2020-01-30	$19.82	$19.99	$19.23	$19.34	$19.34	203,395
2020-01-29	$19.70	$20.08	$19.69	$19.96	$19.96	198,764
2020-01-28	$19.78	$19.99	$19.63	$19.72	$19.72	171,374
2020-01-27	$19.32	$19.84	$19.32	$19.68	$19.68	160,305
2020-01-24	$20.07	$20.07	$19.49	$19.64	$19.64	275,597
2020-01-23	$20.03	$20.10	$19.87	$20.07	$20.07	327,883
2020-01-22	$20.17	$20.20	$19.92	$20.00	$20.00	117,425
2020-01-21	$19.96	$20.30	$19.93	$19.99	$19.99	158,114
2020-01-17	$20.24	$20.24	$19.94	$20.08	$20.08	225,915
2020-01-16	$19.90	$20.40	$19.90	$20.08	$20.08	164,940
2020-01-15	$19.07	$20.18	$19.07	$20.03	$20.03	279,983
2020-01-14	$18.69	$19.25	$18.65	$19.07	$19.07	305,534
2020-01-13	$18.63	$18.81	$18.38	$18.79	$18.79	170,508
2020-01-10	$18.71	$18.89	$18.58	$18.66	$18.66	152,207
2020-01-09	$18.79	$18.97	$18.68	$18.71	$18.71	175,350
2020-01-08	$18.44	$18.69	$18.18	$18.61	$18.61	235,976
2020-01-07	$18.51	$18.58	$18.24	$18.42	$18.42	127,654
2020-01-06	$18.81	$18.81	$18.32	$18.54	$18.54	181,706
2020-01-03	$19.11	$19.19	$18.87	$18.89	$18.89	212,500
2020-01-02	$19.44	$19.50	$19.05	$19.35	$19.35	143,671
2019-12-31	$19.16	$19.39	$19.09	$19.29	$19.29	221,595
2019-12-30	$19.23	$19.39	$19.10	$19.22	$19.22	121,169
2019-12-27	$19.52	$19.65	$19.14	$19.20	$19.20	116,807
2019-12-26	$19.63	$19.77	$19.40	$19.45	$19.45	100,330
2019-12-24	$19.51	$19.66	$19.37	$19.64	$19.64	64,678
2019-12-23	$19.64	$19.69	$19.41	$19.45	$19.45	177,987
2019-12-20	$19.68	$19.79	$19.47	$19.62	$19.62	1,077,754
2019-12-19	$19.13	$19.67	$18.94	$19.62	$19.62	150,082
2019-12-18	$19.39	$19.43	$19.05	$19.12	$19.12	176,889
2019-12-17	$19.38	$19.43	$19.20	$19.37	$19.37	98,895
2019-12-16	$19.49	$19.76	$19.31	$19.34	$19.34	209,843
2019-12-13	$19.52	$19.59	$19.29	$19.33	$19.33	156,797
2019-12-12	$19.39	$19.80	$19.39	$19.48	$19.48	221,368
2019-12-11	$19.17	$19.46	$19.16	$19.38	$19.38	136,427
2019-12-10	$19.16	$19.27	$18.94	$19.20	$19.20	119,750
2019-12-09	$18.93	$19.24	$18.63	$19.15	$19.15	269,008
2019-12-06	$19.04	$19.26	$18.77	$18.92	$18.92	311,346
2019-12-05	$18.98	$19.14	$18.76	$19.03	$19.03	330,285
2019-12-04	$19.13	$19.29	$18.75	$18.98	$18.98	258,068
2019-12-03	$18.90	$19.17	$18.68	$19.03	$19.03	948,296
2019-12-02	$19.49	$19.57	$19.02	$19.04	$19.04	285,940
2019-11-29	$18.97	$19.63	$18.93	$19.51	$19.51	361,683
2019-11-27	$18.36	$18.69	$18.31	$18.64	$18.64	103,615
2019-11-26	$18.69	$18.89	$18.17	$18.27	$18.27	201,238
2019-11-25	$18.14	$18.85	$18.14	$18.74	$18.74	224,427
2019-11-22	$18.09	$18.34	$18.00	$18.01	$18.01	222,606
2019-11-21	$18.12	$18.16	$17.81	$18.04	$18.04	154,649
2019-11-20	$18.04	$18.46	$17.93	$18.07	$18.07	328,313
2019-11-19	$17.56	$18.26	$17.52	$18.25	$18.25	297,635
2019-11-18	$17.23	$17.60	$17.22	$17.58	$17.58	215,859
2019-11-15	$17.14	$17.33	$16.92	$17.22	$17.22	172,870
2019-11-14	$17.20	$17.20	$16.92	$17.07	$17.07	179,577
2019-11-13	$17.40	$17.64	$17.22	$17.25	$17.25	212,911
2019-11-12	$17.37	$17.80	$16.71	$17.63	$17.63	383,814
2019-11-11	$18.19	$18.19	$17.08	$17.35	$17.35	298,563
2019-11-08	$19.10	$19.42	$16.92	$18.41	$18.41	600,785
2019-11-07	$19.20	$19.39	$19.03	$19.12	$19.12	128,848
2019-11-06	$19.41	$19.56	$19.01	$19.08	$19.08	156,815
2019-11-05	$19.44	$19.71	$19.42	$19.44	$19.44	138,949
2019-11-04	$19.67	$19.74	$19.35	$19.38	$19.38	155,923
2019-11-01	$19.40	$19.72	$19.30	$19.56	$19.56	228,795
2019-10-31	$19.53	$19.67	$19.23	$19.32	$19.32	237,588
2019-10-30	$19.99	$20.03	$19.60	$19.64	$19.64	158,763
2019-10-29	$19.69	$20.28	$19.48	$19.96	$19.96	243,709
2019-10-28	$19.52	$19.98	$19.52	$19.65	$19.65	134,600
2019-10-25	$19.43	$19.72	$19.43	$19.52	$19.52	129,092
2019-10-24	$19.96	$20.00	$19.50	$19.53	$19.53	213,327
2019-10-23	$19.91	$20.10	$19.80	$19.95	$19.95	300,753
2019-10-22	$20.03	$20.20	$19.89	$19.96	$19.96	110,412
2019-10-21	$20.01	$20.12	$19.70	$19.99	$19.99	171,682
2019-10-18	$20.41	$20.71	$19.91	$19.93	$19.93	220,425
2019-10-17	$20.74	$20.86	$20.46	$20.52	$20.52	154,893
2019-10-16	$20.44	$20.89	$20.41	$20.64	$20.64	136,248
2019-10-15	$20.18	$20.81	$20.18	$20.46	$20.46	172,901
2019-10-14	$19.78	$20.36	$19.70	$20.16	$20.16	173,783
2019-10-11	$19.78	$20.10	$19.59	$19.77	$19.77	146,540
2019-10-10	$19.69	$19.77	$19.47	$19.58	$19.58	108,005
2019-10-09	$19.87	$19.98	$19.58	$19.67	$19.67	130,257
2019-10-08	$19.79	$20.00	$19.59	$19.75	$19.75	122,022
2019-10-07	$19.74	$20.07	$19.70	$19.92	$19.92	167,442
2019-10-04	$19.64	$19.91	$19.34	$19.79	$19.79	111,204
2019-10-03	$19.21	$19.70	$19.02	$19.62	$19.62	146,964
2019-10-02	$19.60	$19.63	$19.21	$19.23	$19.23	177,785
2019-10-01	$19.87	$20.18	$19.60	$19.65	$19.65	169,435
2019-09-30	$20.34	$20.45	$19.81	$19.83	$19.83	231,810
2019-09-27	$20.18	$20.46	$19.98	$20.22	$20.22	149,443
2019-09-26	$20.41	$20.60	$19.93	$20.06	$20.06	161,966
2019-09-25	$20.27	$20.66	$20.03	$20.40	$20.40	338,723
2019-09-24	$20.53	$20.63	$20.19	$20.23	$20.23	202,037
2019-09-23	$20.65	$20.87	$20.35	$20.43	$20.43	212,773
2019-09-20	$21.01	$21.21	$20.57	$20.73	$20.73	733,207
2019-09-19	$21.23	$21.45	$20.96	$20.97	$20.97	180,589
2019-09-18	$21.75	$21.76	$21.10	$21.22	$21.22	192,208
2019-09-17	$21.81	$22.01	$21.58	$21.74	$21.74	176,851
2019-09-16	$21.49	$22.03	$21.45	$21.81	$21.81	248,507
2019-09-13	$21.72	$21.98	$21.36	$21.52	$21.52	180,988
2019-09-12	$20.90	$21.75	$20.87	$21.62	$21.62	262,509
2019-09-11	$21.99	$22.28	$21.82	$22.15	$22.15	209,783
2019-09-10	$21.22	$21.98	$20.80	$21.95	$21.95	284,552
2019-09-09	$21.75	$21.75	$21.04	$21.29	$21.29	178,992
2019-09-06	$21.36	$22.02	$21.27	$21.62	$21.62	230,044
2019-09-05	$21.92	$21.92	$21.02	$21.24	$21.24	378,004
2019-09-04	$22.17	$22.32	$21.59	$21.72	$21.72	792,043
2019-09-03	$22.28	$22.70	$21.85	$21.95	$21.95	435,130
2019-08-30	$22.32	$22.58	$22.16	$22.46	$22.46	377,532
2019-08-29	$21.88	$22.06	$21.84	$22.00	$22.00	101,287
2019-08-28	$21.91	$22.00	$21.60	$21.69	$21.69	141,459
2019-08-27	$22.55	$22.74	$21.84	$21.85	$21.85	166,615
2019-08-26	$22.38	$22.85	$22.18	$22.50	$22.50	194,250
2019-08-23	$22.56	$22.68	$22.13	$22.24	$22.24	261,303
2019-08-22	$22.68	$22.68	$22.19	$22.56	$22.56	191,337
2019-08-21	$22.32	$22.63	$22.21	$22.62	$22.62	210,277
2019-08-20	$21.91	$22.29	$21.91	$22.19	$22.19	303,437
2019-08-19	$21.51	$22.20	$21.45	$22.11	$22.11	282,822
2019-08-16	$21.14	$21.52	$20.76	$21.38	$21.38	295,166
2019-08-15	$20.93	$21.18	$20.63	$20.90	$20.90	223,157
2019-08-14	$20.68	$20.92	$20.35	$20.85	$20.85	274,384
2019-08-13	$20.60	$21.19	$20.60	$20.85	$20.85	170,825
2019-08-12	$20.62	$20.66	$20.07	$20.64	$20.64	224,272
2019-08-09	$20.83	$21.09	$20.39	$20.64	$20.64	212,747
2019-08-08	$20.98	$21.17	$19.72	$21.07	$21.07	294,908
2019-08-07	$19.22	$19.85	$19.10	$19.69	$19.69	135,310
2019-08-06	$19.51	$19.71	$19.18	$19.57	$19.57	134,402
2019-08-05	$19.53	$20.24	$19.09	$19.36	$19.36	146,334
2019-08-02	$19.99	$20.11	$19.50	$19.87	$19.87	140,575
2019-08-01	$20.12	$20.43	$19.78	$20.07	$20.07	178,573
2019-07-31	$20.36	$20.61	$20.06	$20.15	$20.15	212,989
2019-07-30	$19.88	$20.42	$19.71	$20.32	$20.32	209,235
2019-07-29	$19.79	$19.95	$19.62	$19.91	$19.91	112,254
2019-07-26	$19.84	$19.91	$19.48	$19.72	$19.72	160,350
2019-07-25	$19.63	$19.89	$19.07	$19.81	$19.81	199,692
2019-07-24	$19.03	$19.57	$18.66	$19.56	$19.56	252,302
2019-07-23	$19.30	$19.34	$19.00	$19.12	$19.12	149,139
2019-07-22	$19.40	$19.53	$19.22	$19.23	$19.23	99,206
2019-07-19	$19.88	$19.94	$19.36	$19.38	$19.38	141,646
2019-07-18	$20.00	$20.12	$19.83	$19.95	$19.95	94,873
2019-07-17	$20.11	$20.11	$19.78	$20.03	$20.03	81,337
2019-07-16	$20.18	$20.51	$20.08	$20.09	$20.09	142,254
2019-07-15	$20.04	$20.27	$20.00	$20.19	$20.19	70,646
2019-07-12	$19.97	$20.32	$19.93	$20.20	$20.20	132,432
2019-07-11	$20.40	$20.40	$19.69	$20.01	$20.01	105,470
2019-07-10	$20.34	$20.48	$20.15	$20.42	$20.42	119,772
2019-07-09	$20.24	$20.58	$19.61	$20.29	$20.29	129,828
2019-07-08	$20.81	$20.86	$20.16	$20.33	$20.33	185,783
2019-07-05	$21.06	$21.10	$20.75	$20.88	$20.88	87,656
2019-07-03	$21.15	$21.22	$20.54	$21.13	$21.13	79,839
2019-07-02	$21.41	$21.49	$20.75	$21.08	$21.08	200,955
2019-07-01	$21.34	$21.57	$20.90	$21.43	$21.43	213,453
2019-06-28	$20.83	$21.21	$20.77	$21.11	$21.11	1,012,177
2019-06-27	$20.51	$20.86	$20.51	$20.85	$20.85	106,798
2019-06-26	$20.49	$20.65	$20.19	$20.43	$20.43	145,678
2019-06-25	$20.36	$20.73	$20.31	$20.47	$20.47	129,282
2019-06-24	$20.63	$20.83	$20.17	$20.22	$20.22	183,265
2019-06-21	$20.70	$20.76	$20.31	$20.64	$20.64	217,948
2019-06-20	$20.98	$21.30	$20.74	$20.81	$20.81	85,214
2019-06-19	$20.60	$20.84	$20.50	$20.82	$20.82	84,307
2019-06-18	$20.40	$21.10	$20.40	$20.56	$20.56	100,249
2019-06-17	$19.94	$20.65	$19.90	$20.27	$20.27	173,815
2019-06-14	$19.97	$20.05	$19.75	$19.82	$19.82	99,298
2019-06-13	$20.08	$20.14	$19.72	$20.00	$20.00	129,660
2019-06-12	$19.44	$20.07	$19.44	$20.03	$20.03	140,740
2019-06-11	$20.25	$20.35	$19.49	$19.55	$19.55	141,797
2019-06-10	$20.12	$20.29	$20.05	$20.17	$20.17	141,745
2019-06-07	$20.05	$20.21	$19.89	$20.11	$20.11	318,167
2019-06-06	$19.73	$20.20	$19.71	$20.11	$20.11	249,478
2019-06-05	$19.80	$19.86	$19.34	$19.71	$19.71	253,192
2019-06-04	$18.99	$19.74	$18.60	$19.65	$19.65	910,182
2019-06-03	$19.30	$19.51	$18.61	$18.92	$18.92	308,657
2019-05-31	$19.65	$19.80	$18.95	$19.25	$19.25	405,487
2019-05-30	$20.27	$20.44	$19.72	$19.87	$19.87	114,410
2019-05-29	$20.43	$20.55	$19.86	$20.18	$20.18	134,743
2019-05-28	$21.19	$21.32	$20.48	$20.50	$20.50	149,319
2019-05-24	$21.11	$21.34	$20.87	$21.21	$21.21	97,742
2019-05-23	$21.01	$21.24	$20.62	$20.90	$20.90	144,716
2019-05-22	$21.47	$21.61	$21.00	$21.17	$21.17	89,878
2019-05-21	$21.40	$21.66	$21.13	$21.47	$21.47	89,380
2019-05-20	$21.92	$21.92	$21.28	$21.32	$21.32	125,411
2019-05-17	$22.21	$22.37	$21.91	$21.92	$21.92	115,557
2019-05-16	$21.47	$22.79	$21.47	$22.28	$22.28	248,178
2019-05-15	$20.84	$21.29	$20.78	$21.21	$21.21	92,817
2019-05-14	$20.92	$21.17	$20.57	$21.01	$21.01	127,848
2019-05-13	$22.03	$22.14	$20.77	$20.88	$20.88	235,718
2019-05-10	$22.64	$22.92	$22.11	$22.41	$22.41	188,170
2019-05-09	$22.43	$22.85	$22.11	$22.63	$22.63	134,927
2019-05-08	$22.36	$22.77	$22.07	$22.51	$22.51	126,160
2019-05-07	$22.81	$22.81	$22.13	$22.29	$22.29	153,991
2019-05-06	$22.11	$23.06	$22.11	$22.96	$22.96	197,266
2019-05-03	$21.92	$22.38	$21.92	$22.35	$22.35	141,572
2019-05-02	$21.59	$21.93	$21.48	$21.92	$21.92	88,741
2019-05-01	$21.58	$22.04	$21.43	$21.65	$21.65	334,542
2019-04-30	$21.86	$21.86	$21.22	$21.59	$21.59	137,060
2019-04-29	$21.65	$21.84	$21.50	$21.77	$21.77	99,214
2019-04-26	$21.35	$21.71	$21.06	$21.59	$21.59	121,867
2019-04-25	$20.81	$21.44	$20.72	$21.33	$21.33	100,534
2019-04-24	$20.79	$21.05	$20.60	$20.81	$20.81	75,135
2019-04-23	$20.49	$20.99	$20.48	$20.80	$20.80	102,490
2019-04-22	$20.08	$20.48	$20.08	$20.45	$20.45	155,327
2019-04-18	$19.80	$20.27	$19.80	$20.16	$20.16	105,876
2019-04-17	$20.61	$20.65	$19.62	$19.92	$19.92	228,704
2019-04-16	$20.89	$20.98	$20.49	$20.58	$20.58	90,040
2019-04-15	$20.71	$20.83	$20.52	$20.80	$20.80	87,558
2019-04-12	$20.95	$21.22	$20.64	$20.72	$20.72	99,517
2019-04-11	$21.04	$21.30	$20.72	$20.97	$20.97	86,675
2019-04-10	$21.03	$21.17	$20.82	$21.04	$21.04	128,159
2019-04-09	$21.23	$21.29	$20.94	$20.95	$20.95	114,977
2019-04-08	$21.31	$21.38	$21.08	$21.35	$21.35	79,576
2019-04-05	$21.38	$21.68	$21.30	$21.39	$21.39	372,132
2019-04-04	$20.91	$21.39	$20.72	$21.31	$21.31	132,670
2019-04-03	$21.37	$21.57	$20.77	$20.90	$20.90	142,104
2019-04-02	$21.05	$21.68	$21.05	$21.34	$21.34	166,129
2019-04-01	$20.56	$21.06	$20.42	$21.05	$21.05	311,833
2019-03-29	$20.43	$20.61	$20.36	$20.43	$20.43	163,974
2019-03-28	$20.58	$20.70	$20.40	$20.44	$20.44	128,052
2019-03-27	$20.52	$20.77	$20.32	$20.52	$20.52	116,943
2019-03-26	$20.53	$20.84	$20.49	$20.54	$20.54	106,454
2019-03-25	$20.16	$20.73	$20.14	$20.44	$20.44	132,951
2019-03-22	$20.76	$21.00	$20.03	$20.16	$20.16	257,065
2019-03-21	$20.76	$21.27	$20.72	$20.81	$20.81	195,506
2019-03-20	$20.62	$21.24	$20.44	$20.94	$20.94	346,272
2019-03-19	$20.57	$20.76	$20.49	$20.61	$20.61	205,957
2019-03-18	$20.23	$20.57	$20.23	$20.37	$20.37	258,315
2019-03-15	$20.55	$20.80	$20.12	$20.23	$20.23	663,688
2019-03-14	$20.64	$20.70	$19.70	$20.50	$20.50	398,432
2019-03-13	$21.50	$22.54	$20.35	$20.68	$20.68	1,099,235
2019-03-12	$23.74	$24.40	$23.61	$24.17	$24.17	140,475
2019-03-11	$23.79	$24.01	$23.39	$23.72	$23.72	191,684
2019-03-08	$23.70	$24.00	$23.65	$23.81	$23.81	117,942
2019-03-07	$24.10	$24.44	$23.71	$23.83	$23.83	196,875
2019-03-06	$24.77	$24.77	$24.05	$24.17	$24.17	161,053
2019-03-05	$24.76	$25.13	$24.41	$24.73	$24.73	100,534
2019-03-04	$25.32	$25.43	$24.63	$24.73	$24.73	255,634
2019-03-01	$24.95	$25.34	$24.66	$25.28	$25.28	355,724
2019-02-28	$24.38	$24.90	$24.38	$24.85	$24.85	263,483
2019-02-27	$24.14	$24.59	$23.96	$24.51	$24.51	160,769
2019-02-26	$23.78	$24.32	$23.73	$24.18	$24.18	390,678
2019-02-25	$24.14	$24.26	$23.80	$23.90	$23.90	163,227
2019-02-22	$23.93	$24.29	$23.76	$24.14	$24.14	159,380
2019-02-21	$24.57	$24.62	$24.08	$24.19	$24.19	104,612
2019-02-20	$24.29	$24.63	$24.11	$24.61	$24.61	244,288
2019-02-19	$24.40	$24.49	$24.04	$24.31	$24.31	104,874
2019-02-15	$23.86	$24.47	$23.65	$24.38	$24.38	197,777
2019-02-14	$23.86	$24.19	$23.83	$23.85	$23.85	170,408
2019-02-13	$23.80	$23.91	$23.68	$23.83	$23.83	71,364
2019-02-12	$23.38	$23.87	$23.21	$23.86	$23.86	263,884
2019-02-11	$23.08	$23.35	$22.80	$23.35	$23.35	114,712
2019-02-08	$22.66	$23.10	$22.66	$22.96	$22.96	117,484
2019-02-07	$22.90	$23.07	$22.65	$22.87	$22.87	73,942
2019-02-06	$23.13	$23.38	$22.84	$22.96	$22.96	99,876
2019-02-05	$22.86	$23.40	$22.86	$23.15	$23.15	164,554
2019-02-04	$22.56	$22.79	$22.26	$22.79	$22.79	142,568
2019-02-01	$22.72	$22.85	$22.39	$22.50	$22.50	100,039
2019-01-31	$22.20	$22.89	$22.19	$22.76	$22.76	171,361
2019-01-30	$22.11	$22.35	$22.01	$22.24	$22.24	89,031
2019-01-29	$21.91	$22.19	$21.84	$22.08	$22.08	62,819
2019-01-28	$22.29	$22.29	$21.78	$21.88	$21.88	106,970
2019-01-25	$22.14	$22.46	$21.83	$22.40	$22.40	107,509
2019-01-24	$22.60	$22.60	$21.96	$22.02	$22.02	94,585
2019-01-23	$22.48	$22.98	$21.93	$22.60	$22.60	288,561
2019-01-22	$21.76	$22.50	$21.76	$22.39	$22.39	232,558
2019-01-18	$22.13	$22.21	$21.79	$21.94	$21.94	105,112
2019-01-17	$21.71	$22.34	$21.71	$22.08	$22.08	171,211
2019-01-16	$21.90	$22.31	$21.72	$21.78	$21.78	111,662
2019-01-15	$21.35	$22.00	$21.35	$21.88	$21.88	110,880
2019-01-14	$22.04	$22.04	$21.28	$21.31	$21.31	156,270
2019-01-11	$21.92	$22.18	$21.72	$22.11	$22.11	249,226
2019-01-10	$21.33	$21.95	$21.26	$21.94	$21.94	191,954
2019-01-09	$21.00	$21.87	$21.00	$21.40	$21.40	261,678
2019-01-08	$20.96	$21.15	$20.55	$20.90	$20.90	208,796
2019-01-07	$20.81	$21.09	$20.60	$20.74	$20.74	187,691
2019-01-04	$19.88	$20.71	$19.84	$20.63	$20.63	261,329
2019-01-03	$20.00	$20.00	$19.35	$19.46	$19.46	201,944
2019-01-02	$19.65	$19.98	$19.32	$19.76	$19.76	188,068
2018-12-31	$20.18	$20.18	$19.67	$19.90	$19.90	150,404
2018-12-28	$20.01	$20.47	$19.90	$20.04	$20.04	211,889
2018-12-27	$19.53	$19.99	$19.20	$19.96	$19.96	266,706
2018-12-26	$19.30	$19.86	$18.89	$19.82	$19.82	195,643
2018-12-24	$19.66	$19.71	$19.04	$19.04	$19.04	134,937
2018-12-21	$20.11	$20.41	$19.60	$19.64	$19.64	880,561
2018-12-20	$20.73	$20.85	$19.59	$20.08	$20.08	320,710
2018-12-19	$19.97	$21.16	$19.85	$20.74	$20.74	479,531
2018-12-18	$20.00	$20.42	$19.87	$19.94	$19.94	217,166
2018-12-17	$20.28	$20.47	$19.94	$20.04	$20.04	303,099
2018-12-14	$20.67	$20.98	$20.22	$20.32	$20.32	175,219
2018-12-13	$21.20	$21.30	$20.83	$20.90	$20.90	151,843
2018-12-12	$21.47	$21.56	$20.93	$21.11	$21.11	184,662
2018-12-11	$22.27	$22.27	$21.05	$21.25	$21.25	294,577
2018-12-10	$21.96	$22.13	$21.11	$22.00	$22.00	282,719
2018-12-07	$21.68	$22.26	$21.59	$21.99	$21.99	248,433
2018-12-06	$21.23	$21.75	$20.76	$21.72	$21.72	401,829
2018-12-04	$22.37	$22.74	$21.38	$21.47	$21.47	1,232,143
2018-12-03	$21.79	$22.52	$21.75	$22.51	$22.51	746,618
2018-11-30	$20.93	$21.75	$20.73	$21.72	$21.72	663,699
2018-11-29	$20.39	$20.69	$20.09	$20.36	$20.36	133,761
2018-11-28	$19.80	$20.57	$19.69	$20.53	$20.53	193,236
2018-11-27	$19.51	$19.78	$19.22	$19.65	$19.65	156,116
2018-11-26	$20.20	$20.36	$19.54	$19.61	$19.61	167,857
2018-11-23	$19.84	$20.44	$19.84	$20.15	$20.15	62,246
2018-11-21	$20.08	$20.30	$19.93	$20.00	$20.00	98,903
2018-11-20	$20.27	$20.62	$19.99	$20.07	$20.07	164,940
2018-11-19	$20.57	$20.61	$19.82	$20.51	$20.51	195,750
2018-11-16	$20.76	$21.60	$20.39	$20.67	$20.67	510,665
2018-11-15	$20.09	$21.07	$19.88	$20.92	$20.92	200,739
2018-11-14	$21.19	$21.20	$20.11	$20.13	$20.13	224,600
2018-11-13	$21.00	$21.52	$20.81	$21.21	$21.21	267,133
2018-11-12	$21.16	$21.29	$20.04	$21.00	$21.00	242,185
2018-11-09	$20.80	$21.65	$20.40	$21.59	$21.59	735,616
2018-11-08	$19.60	$20.99	$19.49	$20.71	$20.71	842,371
2018-11-07	$19.29	$19.50	$19.09	$19.25	$19.25	144,278
2018-11-06	$18.94	$19.33	$18.77	$19.23	$19.23	144,189
2018-11-05	$18.78	$18.96	$18.61	$18.95	$18.95	135,640
2018-11-02	$18.64	$18.92	$18.48	$18.77	$18.77	149,125
2018-11-01	$18.02	$18.50	$17.93	$18.44	$18.44	144,054
2018-10-31	$18.39	$18.43	$17.92	$17.95	$17.95	117,639
2018-10-30	$18.07	$18.38	$17.90	$18.26	$18.26	89,686
2018-10-29	$18.49	$18.69	$17.94	$18.08	$18.08	100,520
2018-10-26	$17.84	$18.38	$17.73	$18.29	$18.29	114,565
2018-10-25	$17.71	$18.17	$17.71	$17.97	$17.97	107,262
2018-10-24	$18.22	$18.47	$17.71	$17.72	$17.72	113,637
2018-10-23	$18.01	$18.42	$17.76	$18.23	$18.23	141,450
2018-10-22	$18.54	$18.60	$18.04	$18.24	$18.24	120,335
2018-10-19	$18.74	$18.95	$18.44	$18.53	$18.53	119,248
2018-10-18	$18.86	$18.96	$18.67	$18.73	$18.73	80,881
2018-10-17	$18.58	$18.96	$18.45	$18.87	$18.87	84,021
2018-10-16	$18.27	$18.67	$18.11	$18.63	$18.63	110,072
2018-10-15	$18.12	$18.40	$18.01	$18.18	$18.18	78,037
2018-10-12	$18.33	$18.50	$18.01	$18.06	$18.06	132,548
2018-10-11	$18.60	$18.71	$18.12	$18.15	$18.15	131,317
2018-10-10	$19.02	$19.24	$18.68	$18.70	$18.70	128,200
2018-10-09	$18.81	$19.20	$18.78	$19.02	$19.02	128,914
2018-10-08	$18.73	$19.05	$18.69	$18.85	$18.85	81,985
2018-10-05	$19.05	$19.06	$18.60	$18.77	$18.77	135,537
2018-10-04	$19.21	$19.39	$18.94	$19.09	$19.09	102,642
2018-10-03	$19.12	$19.48	$19.01	$19.25	$19.25	164,785
2018-10-02	$19.25	$19.30	$18.97	$19.07	$19.07	152,435
2018-10-01	$19.26	$19.66	$19.14	$19.26	$19.26	247,279
2018-09-28	$19.07	$19.30	$19.07	$19.24	$19.24	169,240
2018-09-27	$19.23	$19.38	$19.00	$19.13	$19.13	120,367
2018-09-26	$19.29	$19.41	$18.91	$19.24	$19.24	238,546
2018-09-25	$19.40	$19.43	$19.22	$19.24	$19.24	69,146
2018-09-24	$19.12	$19.39	$18.88	$19.38	$19.38	104,392
2018-09-21	$19.10	$19.18	$18.84	$19.18	$19.18	586,951
2018-09-20	$18.75	$19.07	$18.75	$19.06	$19.06	123,857
2018-09-19	$18.56	$18.76	$18.43	$18.70	$18.70	123,362
2018-09-18	$18.36	$18.72	$18.20	$18.58	$18.58	143,982
2018-09-17	$18.90	$18.90	$18.24	$18.35	$18.35	142,712
2018-09-14	$18.48	$18.93	$18.45	$18.89	$18.89	159,144
2018-09-13	$18.56	$18.68	$18.28	$18.48	$18.48	143,536
2018-09-12	$19.05	$19.10	$18.30	$18.49	$18.49	164,699
2018-09-11	$19.20	$19.32	$19.01	$19.06	$19.06	161,683
2018-09-10	$19.25	$19.35	$19.16	$19.19	$19.19	108,220
2018-09-07	$19.19	$19.39	$19.04	$19.27	$19.27	164,034
2018-09-06	$19.26	$19.43	$18.98	$19.24	$19.24	182,506
2018-09-05	$19.29	$19.50	$19.15	$19.35	$19.35	231,367
2018-09-04	$18.91	$19.33	$18.75	$19.28	$19.28	244,856
2018-08-31	$18.37	$19.00	$18.34	$18.98	$18.98	299,328
2018-08-30	$18.19	$18.47	$18.19	$18.39	$18.39	84,726
2018-08-29	$18.12	$18.31	$18.09	$18.27	$18.27	72,054
2018-08-28	$18.02	$18.12	$17.95	$18.09	$18.09	100,633
2018-08-27	$18.12	$18.13	$17.96	$18.03	$18.03	100,929
2018-08-24	$18.15	$18.29	$17.87	$18.02	$18.02	93,988
2018-08-23	$18.35	$18.39	$18.05	$18.12	$18.12	112,281
2018-08-22	$18.23	$18.66	$18.22	$18.37	$18.37	178,373
2018-08-21	$17.97	$18.25	$17.91	$18.22	$18.22	195,205
2018-08-20	$17.81	$18.05	$17.74	$17.96	$17.96	139,677
2018-08-17	$17.98	$18.02	$17.75	$17.82	$17.82	116,001
2018-08-16	$17.53	$18.06	$17.45	$18.04	$18.04	175,680
2018-08-15	$17.69	$17.77	$17.25	$17.50	$17.50	129,179
2018-08-14	$17.61	$17.92	$17.51	$17.68	$17.68	105,562
2018-08-13	$17.37	$17.83	$17.31	$17.63	$17.63	159,522
2018-08-10	$17.11	$17.50	$17.07	$17.32	$17.32	147,896
2018-08-09	$17.05	$17.89	$16.18	$17.18	$17.18	341,954
2018-08-08	$17.76	$18.03	$17.69	$17.97	$17.97	97,576
2018-08-07	$17.66	$17.99	$17.66	$17.80	$17.80	130,195
2018-08-06	$17.35	$17.71	$17.30	$17.63	$17.63	125,265
2018-08-03	$17.28	$17.42	$17.21	$17.40	$17.40	98,726
2018-08-02	$17.17	$17.33	$17.10	$17.27	$17.27	78,579
2018-08-01	$17.45	$17.49	$17.10	$17.22	$17.22	120,958
2018-07-31	$17.17	$17.54	$17.16	$17.45	$17.45	138,967
2018-07-30	$17.18	$17.48	$17.12	$17.13	$17.13	77,541
2018-07-27	$17.40	$17.42	$17.05	$17.19	$17.19	121,256
2018-07-26	$17.20	$17.58	$17.10	$17.43	$17.43	133,562
2018-07-25	$17.15	$17.29	$16.98	$17.20	$17.20	139,725
2018-07-24	$17.19	$17.27	$16.89	$17.17	$17.17	142,037
2018-07-23	$16.83	$17.22	$16.83	$17.13	$17.13	138,989
2018-07-20	$16.72	$16.95	$16.57	$16.90	$16.90	144,702
2018-07-19	$16.30	$16.74	$16.26	$16.64	$16.64	161,669
2018-07-18	$16.43	$16.64	$16.21	$16.37	$16.37	98,677
2018-07-17	$16.19	$16.59	$16.19	$16.42	$16.42	85,511
2018-07-16	$16.50	$16.50	$16.07	$16.21	$16.21	121,025
2018-07-13	$16.64	$16.77	$16.51	$16.53	$16.53	228,957
2018-07-12	$16.73	$16.82	$16.49	$16.67	$16.67	190,444
2018-07-11	$16.85	$17.00	$16.56	$16.68	$16.68	160,119
2018-07-10	$16.79	$16.99	$16.69	$16.91	$16.91	166,377
2018-07-09	$16.70	$16.95	$16.06	$16.80	$16.80	158,910
2018-07-06	$16.32	$16.57	$16.30	$16.35	$16.35	102,607
2018-07-05	$15.81	$16.41	$15.37	$16.34	$16.34	184,384
2018-07-03	$15.41	$15.97	$15.41	$15.76	$15.76	164,029
2018-07-02	$15.13	$15.44	$15.04	$15.39	$15.39	326,144
2018-06-29	$15.54	$15.70	$15.17	$15.26	$15.26	249,861
2018-06-28	$15.54	$15.68	$15.37	$15.50	$15.50	107,022
2018-06-27	$15.82	$16.01	$15.54	$15.55	$15.55	170,928
2018-06-26	$15.56	$15.98	$15.50	$15.87	$15.87	150,796
2018-06-25	$15.83	$15.86	$15.47	$15.55	$15.55	238,426
2018-06-22	$16.15	$16.16	$15.76	$15.77	$15.77	995,805
2018-06-21	$16.54	$16.57	$16.06	$16.10	$16.10	236,633
2018-06-20	$16.98	$17.06	$16.48	$16.50	$16.50	319,796
2018-06-19	$16.73	$17.22	$16.73	$16.96	$16.96	234,349
2018-06-18	$16.83	$16.95	$16.64	$16.84	$16.84	152,787
2018-06-15	$16.92	$17.04	$16.82	$16.88	$16.88	293,190
2018-06-14	$16.80	$17.01	$16.70	$16.96	$16.96	173,122
2018-06-13	$16.70	$16.94	$16.65	$16.77	$16.77	135,590
2018-06-12	$16.59	$16.94	$16.50	$16.68	$16.68	149,137
2018-06-11	$16.65	$16.84	$16.39	$16.59	$16.59	198,121
2018-06-08	$16.72	$17.04	$16.63	$16.67	$16.67	169,196
2018-06-07	$16.82	$16.91	$16.64	$16.69	$16.69	109,595
2018-06-06	$16.68	$17.15	$16.54	$16.79	$16.79	251,902
2018-06-05	$16.50	$16.86	$16.46	$16.65	$16.65	171,125
2018-06-04	$16.18	$16.60	$16.04	$16.52	$16.52	285,201
2018-06-01	$15.89	$16.27	$15.89	$16.12	$16.12	193,994
2018-05-31	$15.93	$16.16	$15.65	$15.80	$15.80	324,664
2018-05-30	$16.15	$16.40	$15.82	$15.91	$15.91	1,273,688
2018-05-29	$16.00	$16.16	$15.78	$16.10	$16.10	436,708
2018-05-25	$16.34	$16.59	$15.98	$16.00	$16.00	458,130
2018-05-24	$16.58	$16.90	$16.51	$16.56	$16.56	202,448
2018-05-23	$16.54	$16.93	$16.47	$16.59	$16.59	125,458
2018-05-22	$16.57	$16.92	$16.57	$16.64	$16.64	136,689
2018-05-21	$16.70	$16.70	$16.29	$16.57	$16.57	137,551
2018-05-18	$16.64	$16.81	$16.32	$16.63	$16.63	265,117
2018-05-17	$15.91	$16.33	$15.91	$16.22	$16.22	205,313
2018-05-16	$15.56	$16.14	$15.54	$16.00	$16.00	356,171
2018-05-15	$16.50	$16.51	$15.53	$15.57	$15.57	333,456
2018-05-14	$15.06	$16.55	$15.01	$16.12	$16.12	389,924
2018-05-11	$14.91	$15.85	$14.75	$14.91	$14.91	429,374
2018-05-10	$18.50	$18.50	$14.40	$14.63	$14.63	1,181,640
2018-05-09	$19.21	$19.45	$18.99	$19.43	$19.43	137,520
2018-05-08	$18.93	$19.25	$18.85	$19.21	$19.21	79,605
2018-05-07	$18.92	$19.09	$18.78	$18.98	$18.98	82,414
2018-05-04	$18.48	$18.91	$18.47	$18.77	$18.77	102,313
2018-05-03	$18.92	$18.92	$18.39	$18.50	$18.50	136,573
2018-05-02	$19.10	$19.27	$18.92	$18.97	$18.97	104,557
2018-05-01	$19.07	$19.17	$18.71	$19.13	$19.13	78,974
2018-04-30	$19.28	$19.42	$19.09	$19.09	$19.09	74,359
2018-04-27	$19.22	$19.30	$19.10	$19.25	$19.25	66,278
2018-04-26	$19.29	$19.39	$19.17	$19.21	$19.21	48,913
2018-04-25	$19.26	$19.37	$19.00	$19.28	$19.28	66,622
2018-04-24	$19.43	$19.60	$19.07	$19.25	$19.25	70,046
2018-04-23	$19.39	$19.46	$19.13	$19.33	$19.33	81,265
2018-04-20	$19.43	$19.61	$19.25	$19.31	$19.31	69,643
2018-04-19	$19.51	$19.72	$19.45	$19.48	$19.48	57,276
2018-04-18	$19.67	$19.94	$19.52	$19.56	$19.56	119,833
2018-04-17	$19.27	$19.68	$19.03	$19.60	$19.60	177,257
2018-04-16	$19.07	$19.20	$18.85	$19.18	$19.18	74,488
2018-04-13	$19.10	$19.10	$18.54	$18.96	$18.96	83,252
2018-04-12	$19.21	$19.29	$19.05	$19.05	$19.05	91,502
2018-04-11	$19.19	$19.44	$18.75	$19.21	$19.21	115,919
2018-04-10	$19.05	$19.26	$18.91	$19.25	$19.25	124,333
2018-04-09	$19.16	$19.30	$18.84	$18.88	$18.88	113,964
2018-04-06	$19.11	$19.30	$18.86	$19.01	$19.01	157,709
2018-04-05	$19.13	$19.44	$18.95	$19.14	$19.14	147,975
2018-04-04	$18.36	$19.08	$18.36	$19.02	$19.02	193,210
2018-04-03	$18.34	$18.73	$18.28	$18.64	$18.64	165,386
2018-04-02	$18.65	$18.86	$18.11	$18.24	$18.24	223,246
2018-03-29	$18.55	$18.92	$18.36	$18.75	$18.75	156,508
2018-03-28	$18.46	$18.86	$18.35	$18.47	$18.47	215,566
2018-03-27	$18.65	$18.95	$18.40	$18.47	$18.47	190,946
2018-03-26	$18.84	$18.88	$18.29	$18.61	$18.61	213,805
2018-03-23	$19.12	$19.17	$18.59	$18.61	$18.61	229,457
2018-03-22	$19.30	$19.55	$19.10	$19.12	$19.12	196,236
2018-03-21	$19.40	$19.67	$19.15	$19.51	$19.51	113,746
2018-03-20	$19.60	$20.01	$19.08	$19.44	$19.44	162,368
2018-03-19	$19.05	$19.62	$19.05	$19.57	$19.57	321,267
2018-03-16	$19.83	$20.00	$19.81	$19.91	$19.91	393,416
2018-03-15	$20.27	$20.35	$19.76	$19.79	$19.79	298,490
2018-03-14	$20.28	$20.45	$19.81	$20.24	$20.24	349,615
2018-03-13	$19.72	$20.45	$19.58	$20.35	$20.35	1,133,524
2018-03-12	$19.14	$19.59	$19.08	$19.58	$19.58	222,059
2018-03-09	$18.96	$19.39	$18.77	$19.14	$19.14	300,314
2018-03-08	$18.29	$18.81	$18.29	$18.80	$18.80	168,116
2018-03-07	$17.74	$18.49	$17.74	$18.30	$18.30	190,610
2018-03-06	$18.19	$18.19	$17.69	$17.93	$17.93	177,114
2018-03-05	$18.26	$18.56	$17.91	$18.13	$18.13	255,990
2018-03-02	$17.96	$18.49	$17.96	$18.34	$18.34	182,853
2018-03-01	$18.35	$18.52	$18.01	$18.06	$18.06	249,868
2018-02-28	$19.10	$19.10	$18.35	$18.36	$18.36	187,318
2018-02-27	$19.17	$19.30	$18.97	$19.04	$19.04	214,775
2018-02-26	$19.18	$19.36	$18.94	$19.18	$19.18	179,267
2018-02-23	$19.00	$19.23	$18.78	$19.20	$19.20	184,651
2018-02-22	$18.81	$19.11	$18.59	$18.84	$18.84	149,768
2018-02-21	$18.49	$19.29	$18.49	$18.73	$18.73	171,778
2018-02-20	$18.65	$18.87	$18.40	$18.42	$18.42	130,510
2018-02-16	$18.99	$19.16	$18.70	$18.78	$18.78	111,197
2018-02-15	$18.91	$19.08	$18.81	$19.03	$19.03	130,480
2018-02-14	$18.21	$18.80	$18.08	$18.76	$18.76	143,379
2018-02-13	$18.45	$18.60	$18.11	$18.41	$18.41	129,169
2018-02-12	$18.51	$18.75	$18.34	$18.50	$18.50	197,037
2018-02-09	$18.03	$18.53	$17.74	$18.40	$18.40	269,071
2018-02-08	$17.95	$18.35	$17.65	$17.85	$17.85	163,624
2018-02-07	$17.52	$18.05	$17.20	$17.94	$17.94	150,168
2018-02-06	$16.87	$17.66	$16.76	$17.54	$17.54	293,034
2018-02-05	$18.18	$18.42	$17.21	$17.23	$17.23	234,237
2018-02-02	$18.79	$18.88	$18.35	$18.37	$18.37	134,036
2018-02-01	$18.62	$18.97	$18.34	$18.94	$18.94	149,263
2018-01-31	$19.15	$19.18	$18.58	$18.64	$18.64	182,918
2018-01-30	$19.42	$19.44	$18.92	$18.92	$18.92	240,930
2018-01-29	$19.52	$19.79	$19.45	$19.59	$19.59	140,599
2018-01-26	$19.49	$19.84	$19.23	$19.58	$19.58	159,870
2018-01-25	$19.39	$19.44	$19.14	$19.40	$19.40	88,811
2018-01-24	$19.40	$19.58	$19.17	$19.32	$19.32	122,600
2018-01-23	$19.40	$19.59	$19.26	$19.39	$19.39	76,296
2018-01-22	$19.41	$19.60	$19.21	$19.37	$19.37	113,609
2018-01-19	$19.41	$19.48	$19.20	$19.37	$19.37	111,964
2018-01-18	$19.33	$19.50	$19.00	$19.46	$19.46	178,604
2018-01-17	$18.89	$19.47	$18.80	$19.45	$19.45	231,749
2018-01-16	$18.53	$18.88	$18.52	$18.78	$18.78	204,553
2018-01-12	$18.14	$18.81	$18.14	$18.56	$18.56	170,652
2018-01-11	$17.82	$18.19	$17.77	$18.16	$18.16	133,489
2018-01-10	$17.83	$17.96	$17.60	$17.82	$17.82	169,281
2018-01-09	$18.06	$18.24	$17.90	$17.92	$17.92	125,510
2018-01-08	$18.06	$18.23	$17.75	$18.03	$18.03	200,486
2018-01-05	$18.36	$18.48	$17.94	$18.06	$18.06	161,688
2018-01-04	$18.90	$18.96	$18.22	$18.28	$18.28	167,692
2018-01-03	$19.17	$19.55	$18.64	$18.77	$18.77	290,659
2018-01-02	$19.30	$19.48	$19.01	$19.17	$19.17	263,019
2017-12-29	$19.76	$19.90	$19.23	$19.24	$19.24	250,930
2017-12-28	$19.77	$19.95	$19.66	$19.74	$19.74	147,932
2017-12-27	$19.64	$19.95	$19.59	$19.75	$19.75	234,104
2017-12-26	$19.34	$19.80	$19.26	$19.64	$19.64	159,394
2017-12-22	$19.50	$19.75	$19.27	$19.37	$19.37	153,235
2017-12-21	$19.18	$19.68	$19.18	$19.50	$19.50	191,946
2017-12-20	$19.09	$19.60	$19.09	$19.31	$19.31	214,842
2017-12-19	$19.59	$19.68	$19.15	$19.18	$19.18	184,638
2017-12-18	$19.40	$19.61	$19.16	$19.52	$19.52	209,099
2017-12-15	$18.74	$19.31	$18.74	$19.30	$19.30	663,866
2017-12-14	$19.22	$19.42	$18.63	$18.73	$18.73	164,067
2017-12-13	$19.25	$19.50	$19.01	$19.21	$19.21	161,700
2017-12-12	$18.64	$19.35	$18.58	$19.26	$19.26	262,921
2017-12-11	$18.50	$18.75	$18.27	$18.60	$18.60	158,158
2017-12-08	$18.47	$18.57	$18.33	$18.46	$18.46	108,118
2017-12-07	$18.33	$18.52	$18.16	$18.32	$18.32	172,716
2017-12-06	$18.63	$18.68	$18.21	$18.33	$18.33	131,398
2017-12-05	$18.88	$19.11	$18.56	$18.68	$18.68	155,072
2017-12-04	$19.29	$19.56	$18.89	$18.89	$18.89	150,815
2017-12-01	$19.60	$19.75	$18.68	$19.18	$19.18	257,163
2017-11-30	$19.20	$19.60	$19.00	$19.59	$19.59	736,875
2017-11-29	$18.26	$19.20	$18.26	$19.08	$19.08	663,652
2017-11-28	$18.03	$18.43	$17.90	$18.19	$18.19	490,490
2017-11-27	$18.32	$18.60	$17.85	$18.03	$18.03	262,257
2017-11-24	$18.86	$18.86	$18.10	$18.30	$18.30	194,712
2017-11-22	$18.89	$19.14	$18.80	$18.90	$18.90	206,389
2017-11-21	$18.37	$19.02	$18.36	$18.88	$18.88	220,001
2017-11-20	$18.20	$18.47	$18.01	$18.33	$18.33	139,052
2017-11-17	$18.04	$18.48	$18.04	$18.38	$18.38	115,080
2017-11-16	$17.92	$18.17	$17.83	$18.15	$18.15	141,981
2017-11-15	$17.71	$18.01	$17.36	$17.86	$17.86	196,979
2017-11-14	$17.86	$18.07	$17.53	$17.76	$17.76	225,116
2017-11-13	$18.55	$18.55	$17.77	$17.86	$17.86	229,421
2017-11-10	$18.73	$19.22	$18.46	$18.55	$18.55	305,759
2017-11-09	$17.00	$19.15	$17.00	$18.81	$18.81	387,642
2017-11-08	$17.76	$18.30	$17.52	$17.81	$17.81	268,585
2017-11-07	$17.98	$18.16	$17.79	$17.89	$17.89	175,908
2017-11-06	$19.15	$19.15	$17.95	$17.97	$17.97	293,594
2017-11-03	$18.49	$19.13	$18.49	$19.12	$19.12	323,512
2017-11-02	$18.49	$18.54	$18.24	$18.52	$18.52	150,224
2017-11-01	$18.18	$18.54	$18.02	$18.43	$18.43	178,700
2017-10-31	$18.22	$18.43	$17.98	$18.07	$18.07	205,582
2017-10-30	$18.36	$18.52	$17.88	$18.15	$18.15	142,204
2017-10-27	$18.48	$18.50	$18.24	$18.41	$18.41	126,448
2017-10-26	$18.20	$18.65	$18.19	$18.41	$18.41	212,324
2017-10-25	$18.26	$18.41	$18.02	$18.18	$18.18	197,029
2017-10-24	$18.31	$18.45	$17.87	$18.25	$18.25	162,198
2017-10-23	$18.52	$18.52	$18.14	$18.26	$18.26	176,474
2017-10-20	$18.54	$18.67	$18.41	$18.50	$18.50	109,969
2017-10-19	$18.41	$18.54	$17.97	$18.45	$18.45	118,304
2017-10-18	$18.40	$18.67	$18.35	$18.54	$18.54	133,982
2017-10-17	$18.66	$18.66	$18.35	$18.48	$18.48	158,146
2017-10-16	$18.73	$19.04	$18.67	$18.74	$18.74	235,770
2017-10-13	$18.70	$18.73	$17.79	$18.67	$18.67	134,854
2017-10-12	$18.85	$18.86	$18.57	$18.71	$18.71	139,253
2017-10-11	$18.80	$19.04	$18.72	$18.86	$18.86	148,946
2017-10-10	$18.70	$18.86	$18.59	$18.70	$18.70	91,230
2017-10-09	$19.00	$19.00	$18.63	$18.70	$18.70	112,206
2017-10-06	$18.99	$19.02	$18.80	$18.94	$18.94	86,049
2017-10-05	$18.31	$19.05	$18.31	$18.96	$18.96	284,854
2017-10-04	$18.60	$18.80	$18.45	$18.49	$18.49	190,327
2017-10-03	$18.74	$18.83	$18.35	$18.55	$18.55	259,616
2017-10-02	$17.97	$18.70	$17.92	$18.69	$18.69	332,787
2017-09-29	$17.85	$18.25	$17.81	$17.87	$17.87	242,873
2017-09-28	$17.90	$17.97	$17.73	$17.89	$17.89	139,385
2017-09-27	$17.45	$18.00	$17.33	$17.99	$17.99	235,049
2017-09-26	$16.80	$18.00	$16.80	$17.48	$17.48	395,257
2017-09-25	$16.04	$16.65	$15.91	$16.27	$16.27	204,141
2017-09-22	$16.42	$16.42	$15.85	$16.10	$16.10	173,949
2017-09-21	$15.73	$17.00	$15.72	$16.40	$16.40	403,793
2017-09-20	$15.69	$15.79	$15.56	$15.64	$15.64	93,324
2017-09-19	$15.84	$15.89	$15.46	$15.66	$15.66	150,228
2017-09-18	$15.74	$16.00	$15.72	$15.78	$15.78	106,229
2017-09-15	$15.82	$15.87	$15.68	$15.73	$15.73	291,567
2017-09-14	$15.71	$15.91	$15.65	$15.78	$15.78	107,827
2017-09-13	$15.76	$15.98	$15.67	$15.69	$15.69	114,951
2017-09-12	$15.79	$16.04	$15.74	$15.77	$15.77	146,836
2017-09-11	$15.68	$15.96	$15.68	$15.79	$15.79	152,682
2017-09-08	$15.54	$15.91	$15.51	$15.68	$15.68	143,286
2017-09-07	$15.67	$15.69	$15.40	$15.54	$15.54	119,249
2017-09-06	$15.78	$15.95	$15.55	$15.65	$15.65	141,276
2017-09-05	$15.87	$15.89	$15.53	$15.73	$15.73	184,883
2017-09-01	$15.98	$16.01	$15.56	$15.88	$15.88	159,465
2017-08-31	$15.55	$16.10	$15.55	$16.01	$16.01	166,371
2017-08-30	$15.75	$15.75	$15.47	$15.48	$15.48	112,014
2017-08-29	$15.58	$15.84	$15.38	$15.73	$15.73	248,414
2017-08-28	$15.69	$15.73	$15.44	$15.68	$15.68	166,554
2017-08-25	$15.60	$15.77	$15.45	$15.55	$15.55	169,482
2017-08-24	$15.44	$15.67	$15.42	$15.43	$15.43	118,244
2017-08-23	$15.36	$15.53	$15.25	$15.44	$15.44	135,002
2017-08-22	$15.01	$15.55	$14.99	$15.49	$15.49	318,939
2017-08-21	$15.15	$15.18	$14.81	$15.07	$15.07	168,017
2017-08-18	$14.67	$15.34	$14.53	$15.22	$15.22	268,133
2017-08-17	$14.87	$15.03	$14.71	$14.73	$14.73	156,662
2017-08-16	$14.87	$14.99	$14.80	$14.89	$14.89	119,418
2017-08-15	$14.73	$14.98	$14.60	$14.80	$14.80	141,760
2017-08-14	$14.97	$14.98	$14.61	$14.76	$14.76	171,385
2017-08-11	$15.22	$15.38	$14.69	$14.89	$14.89	246,952
2017-08-10	$15.94	$15.94	$15.12	$15.27	$15.27	368,588
2017-08-09	$15.65	$16.13	$15.53	$15.54	$15.54	253,986
2017-08-08	$16.00	$16.21	$15.59	$15.64	$15.64	206,774
2017-08-07	$15.99	$16.22	$15.83	$15.94	$15.94	171,508
2017-08-04	$15.77	$16.09	$15.57	$15.98	$15.98	157,921
2017-08-03	$16.10	$16.12	$15.36	$15.72	$15.72	365,449
2017-08-02	$16.73	$16.87	$15.91	$16.06	$16.06	237,684
2017-08-01	$17.31	$17.31	$16.56	$16.67	$16.67	419,183
2017-07-31	$17.55	$17.57	$17.26	$17.28	$17.28	130,420
2017-07-28	$17.20	$17.66	$17.20	$17.56	$17.56	118,700
2017-07-27	$17.72	$17.86	$17.11	$17.29	$17.29	210,386
2017-07-26	$17.72	$17.85	$17.55	$17.62	$17.62	128,892
2017-07-25	$17.80	$17.97	$17.50	$17.71	$17.71	152,686
2017-07-24	$18.48	$18.48	$17.52	$17.75	$17.75	174,757
2017-07-21	$18.09	$18.67	$17.89	$18.45	$18.45	574,627
2017-07-20	$17.76	$18.10	$17.76	$17.92	$17.92	131,487
2017-07-19	$17.95	$18.00	$17.54	$17.74	$17.74	180,391
2017-07-18	$17.89	$17.98	$17.70	$17.87	$17.87	96,558
2017-07-17	$17.81	$18.09	$17.68	$17.95	$17.95	156,528
2017-07-14	$17.85	$18.04	$17.71	$17.82	$17.82	143,451
2017-07-13	$17.90	$17.90	$17.45	$17.84	$17.84	130,669
2017-07-12	$18.00	$18.00	$17.81	$17.85	$17.85	208,766
2017-07-11	$17.64	$18.09	$17.64	$17.86	$17.86	151,073
2017-07-10	$18.10	$18.10	$17.52	$17.62	$17.62	175,852
2017-07-07	$17.90	$18.14	$17.79	$18.10	$18.10	212,461
2017-07-06	$17.84	$18.04	$16.83	$17.91	$17.91	190,644
2017-07-05	$17.93	$18.10	$17.78	$17.95	$17.95	175,389
2017-07-03	$17.85	$18.16	$17.77	$17.93	$17.93	136,940
2017-06-30	$17.60	$17.95	$17.52	$17.86	$17.86	255,908
2017-06-29	$17.65	$17.70	$17.49	$17.60	$17.60	241,575
2017-06-28	$17.38	$17.68	$17.25	$17.68	$17.68	287,602
2017-06-27	$17.70	$17.70	$17.23	$17.26	$17.26	176,491
2017-06-26	$17.87	$17.89	$17.56	$17.74	$17.74	147,134
2017-06-23	$17.60	$17.82	$17.41	$17.79	$17.79	215,115
2017-06-22	$17.48	$17.88	$17.48	$17.65	$17.65	406,418
2017-06-21	$17.19	$17.76	$17.19	$17.48	$17.48	278,496
2017-06-20	$16.88	$17.75	$16.80	$17.14	$17.14	440,805
2017-06-19	$16.75	$17.00	$16.55	$16.93	$16.93	360,679
2017-06-16	$16.50	$16.92	$16.32	$16.62	$16.62	973,528
2017-06-15	$16.07	$16.33	$15.84	$16.18	$16.18	275,861
2017-06-14	$16.52	$16.61	$16.17	$16.22	$16.22	350,848
2017-06-13	$16.68	$16.68	$16.03	$16.49	$16.49	489,182
2017-06-12	$16.76	$17.00	$16.38	$16.60	$16.60	311,913
2017-06-09	$17.06	$17.24	$16.74	$16.84	$16.84	240,607
2017-06-08	$17.02	$17.29	$16.83	$17.11	$17.11	261,239
2017-06-07	$16.95	$17.34	$16.78	$16.95	$16.95	182,012
2017-06-06	$17.02	$17.14	$16.77	$16.92	$16.92	242,367
2017-06-05	$17.16	$17.16	$16.61	$17.06	$17.06	207,361
2017-06-02	$17.20	$17.35	$16.92	$17.14	$17.14	298,186
2017-06-01	$16.98	$17.37	$16.77	$17.09	$17.09	386,512
2017-05-31	$17.05	$17.41	$16.95	$17.07	$17.07	1,842,443
2017-05-30	$16.90	$17.84	$16.76	$17.07	$17.07	700,970
2017-05-26	$15.67	$17.36	$15.66	$16.97	$16.97	1,459,361
2017-05-25	$15.50	$15.71	$15.37	$15.47	$15.47	273,126
2017-05-24	$15.57	$15.75	$15.41	$15.50	$15.50	250,268
2017-05-23	$15.59	$15.69	$15.37	$15.56	$15.56	175,010
2017-05-22	$15.48	$15.71	$15.39	$15.54	$15.54	160,602
2017-05-19	$15.58	$15.98	$15.31	$15.45	$15.45	194,453
2017-05-18	$15.27	$15.63	$15.12	$15.55	$15.55	220,842
2017-05-17	$15.62	$15.83	$15.31	$15.33	$15.33	217,957
2017-05-16	$15.80	$15.99	$15.72	$15.79	$15.79	317,673
2017-05-15	$16.13	$16.33	$15.76	$15.80	$15.80	351,884
2017-05-12	$15.86	$16.48	$15.76	$16.22	$16.22	388,562
2017-05-11	$15.08	$15.93	$15.04	$15.87	$15.87	504,684
2017-05-10	$14.76	$15.13	$14.71	$15.11	$15.11	328,842
2017-05-09	$14.04	$14.98	$13.15	$14.73	$14.73	537,095
2017-05-08	$14.95	$15.18	$14.80	$14.94	$14.94	310,975
2017-05-05	$15.20	$15.22	$14.80	$15.00	$15.00	195,106
2017-05-04	$14.96	$15.15	$14.80	$15.14	$15.14	127,177
2017-05-03	$15.30	$15.32	$14.67	$14.92	$14.92	269,779
2017-05-02	$15.25	$15.61	$15.12	$15.35	$15.35	237,049
2017-05-01	$15.12	$15.36	$14.98	$15.21	$15.21	169,221
2017-04-28	$15.20	$15.30	$15.01	$15.10	$15.10	154,615
2017-04-27	$15.32	$15.47	$15.11	$15.16	$15.16	164,986
2017-04-26	$15.04	$15.37	$14.94	$15.32	$15.32	263,401
2017-04-25	$14.99	$15.19	$14.90	$15.00	$15.00	172,027
2017-04-24	$14.89	$15.06	$14.70	$14.87	$14.87	509,874
2017-04-21	$14.66	$14.75	$14.41	$14.74	$14.74	236,495
2017-04-20	$14.56	$14.77	$14.45	$14.65	$14.65	213,446
2017-04-19	$14.50	$14.92	$14.48	$14.51	$14.51	154,474
2017-04-18	$14.75	$14.75	$14.27	$14.54	$14.54	209,411
2017-04-17	$14.82	$14.97	$14.66	$14.88	$14.88	167,843
2017-04-13	$14.70	$14.95	$14.55	$14.80	$14.80	237,141
2017-04-12	$14.63	$14.83	$14.45	$14.76	$14.76	175,273
2017-04-11	$14.57	$14.85	$14.52	$14.66	$14.66	200,035
2017-04-10	$14.67	$14.90	$14.35	$14.56	$14.56	220,012
2017-04-07	$14.33	$14.67	$14.14	$14.62	$14.62	387,166
2017-04-06	$14.25	$14.52	$14.06	$14.37	$14.37	261,618
2017-04-05	$14.32	$14.45	$14.01	$14.20	$14.20	372,354
2017-04-04	$14.10	$14.42	$14.07	$14.30	$14.30	289,629
2017-04-03	$14.53	$14.57	$14.11	$14.17	$14.17	296,461
2017-03-31	$14.75	$14.82	$14.31	$14.50	$14.50	383,264
2017-03-30	$14.71	$14.89	$14.58	$14.73	$14.73	561,670
2017-03-29	$14.65	$14.81	$14.49	$14.69	$14.69	440,943
2017-03-28	$14.18	$14.81	$14.04	$14.63	$14.63	368,187
2017-03-27	$13.59	$14.32	$13.55	$14.27	$14.27	334,259
2017-03-24	$13.71	$13.98	$13.54	$13.76	$13.76	234,135
2017-03-23	$13.60	$14.00	$13.42	$13.71	$13.71	244,292
2017-03-22	$13.58	$13.83	$13.37	$13.60	$13.60	247,951
2017-03-21	$14.31	$14.32	$13.51	$13.51	$13.51	349,764
2017-03-20	$13.70	$14.33	$13.67	$14.27	$14.27	277,668
2017-03-17	$13.31	$13.94	$13.24	$13.75	$13.75	924,173
2017-03-16	$13.42	$13.64	$13.12	$13.35	$13.35	529,975
2017-03-15	$12.20	$13.51	$12.10	$13.43	$13.43	1,008,040
2017-03-14	$13.96	$13.96	$12.05	$12.20	$12.20	1,640,734
2017-03-13	$14.56	$14.87	$14.36	$14.74	$14.74	285,323
2017-03-10	$14.72	$14.97	$14.46	$14.62	$14.62	175,588
2017-03-09	$14.86	$15.04	$14.60	$14.64	$14.64	270,534
2017-03-08	$15.06	$15.20	$14.73	$14.83	$14.83	280,600
2017-03-07	$14.77	$15.12	$14.65	$14.97	$14.97	239,501
2017-03-06	$15.04	$15.13	$14.82	$14.87	$14.87	280,074
2017-03-03	$15.14	$15.54	$14.99	$15.03	$15.03	316,208
2017-03-02	$15.50	$15.82	$15.13	$15.14	$15.14	349,696
2017-03-01	$15.67	$15.70	$15.45	$15.53	$15.53	267,228
2017-02-28	$15.72	$15.74	$15.26	$15.47	$15.47	413,830
2017-02-27	$15.20	$15.77	$15.11	$15.72	$15.72	324,385
2017-02-24	$14.66	$15.29	$14.66	$15.19	$15.19	394,668
2017-02-23	$14.12	$14.89	$14.09	$14.81	$14.81	347,299
2017-02-22	$14.21	$14.40	$14.00	$14.12	$14.12	470,222
2017-02-21	$16.48	$16.71	$14.09	$14.20	$14.20	1,612,838
2017-02-17	$18.20	$18.50	$17.88	$18.40	$18.40	452,209
2017-02-16	$18.00	$18.13	$17.33	$18.00	$18.00	414,845
2017-02-15	$17.47	$18.09	$17.45	$18.00	$18.00	314,146
2017-02-14	$17.16	$17.55	$17.11	$17.51	$17.51	243,583
2017-02-13	$16.81	$17.23	$16.73	$17.20	$17.20	312,783
2017-02-10	$16.65	$16.93	$16.61	$16.72	$16.72	235,203
2017-02-09	$16.63	$16.95	$16.57	$16.66	$16.66	281,342
2017-02-08	$15.82	$16.76	$15.68	$16.62	$16.62	384,816
2017-02-07	$16.08	$16.16	$15.76	$15.81	$15.81	348,020
2017-02-06	$17.52	$17.52	$15.92	$16.00	$16.00	229,922
2017-02-03	$15.99	$16.20	$15.80	$16.12	$16.12	239,671
2017-02-02	$15.89	$16.16	$15.76	$15.84	$15.84	239,968
2017-02-01	$15.84	$16.05	$15.65	$16.02	$16.02	431,861
2017-01-31	$15.10	$15.80	$15.03	$15.75	$15.75	229,922
2017-01-30	$15.54	$15.76	$15.05	$15.21	$15.21	206,628
2017-01-27	$15.52	$15.67	$15.30	$15.58	$15.58	291,646
2017-01-26	$15.88	$16.00	$15.51	$15.53	$15.53	245,977
2017-01-25	$15.82	$16.19	$15.82	$15.92	$15.92	203,518
2017-01-24	$15.79	$15.89	$15.50	$15.65	$15.65	296,802
2017-01-23	$15.94	$16.08	$15.63	$15.77	$15.77	294,592
2017-01-20	$16.05	$16.26	$15.64	$15.84	$15.84	390,025
2017-01-19	$16.48	$16.48	$16.00	$16.01	$16.01	416,673
2017-01-18	$16.63	$16.89	$16.38	$16.56	$16.56	438,920
2017-01-17	$17.16	$17.20	$16.31	$16.51	$16.51	856,722
2017-01-13	$17.26	$17.44	$17.09	$17.15	$17.15	359,449
2017-01-12	$17.18	$17.42	$16.98	$17.33	$17.33	488,956
2017-01-11	$18.16	$18.25	$17.11	$17.25	$17.25	537,543
2017-01-10	$18.75	$19.00	$18.02	$18.16	$18.16	378,091
2017-01-09	$18.37	$18.75	$18.15	$18.61	$18.61	209,527
2017-01-06	$18.83	$18.86	$18.29	$18.30	$18.30	284,508
2017-01-05	$19.47	$19.64	$18.60	$18.70	$18.70	386,641
2017-01-04	$18.42	$19.47	$18.32	$19.39	$19.39	525,595
2017-01-03	$18.61	$18.86	$18.33	$18.50	$18.50	515,881
2016-12-30	$18.40	$18.51	$18.32	$18.42	$18.42	398,104
2016-12-29	$18.53	$18.86	$18.30	$18.38	$18.38	260,675
2016-12-28	$18.51	$18.86	$18.13	$18.53	$18.53	430,428
2016-12-27	$19.69	$19.95	$18.38	$18.57	$18.57	818,801
2016-12-23	$20.04	$20.73	$20.04	$20.43	$20.43	251,640
2016-12-22	$20.22	$20.45	$19.95	$20.06	$20.06	124,662
2016-12-21	$20.69	$20.89	$19.80	$20.19	$20.19	214,431
2016-12-20	$20.43	$20.73	$19.93	$20.69	$20.69	349,412
2016-12-19	$21.24	$21.45	$20.15	$20.30	$20.30	357,853
2016-12-16	$20.87	$21.75	$20.84	$21.00	$21.00	1,999,800
2016-12-15	$19.95	$20.77	$19.84	$20.62	$20.62	289,921
2016-12-14	$19.94	$20.35	$19.71	$19.88	$19.88	275,359
2016-12-13	$19.79	$20.34	$19.71	$19.89	$19.89	289,446
2016-12-12	$19.58	$19.91	$19.42	$19.66	$19.66	395,930
2016-12-09	$20.12	$20.34	$19.65	$19.73	$19.73	301,318
2016-12-08	$19.68	$20.00	$19.34	$19.96	$19.96	227,088
2016-12-07	$20.50	$20.69	$19.36	$19.65	$19.65	445,206
2016-12-06	$20.77	$20.99	$20.31	$20.88	$20.88	237,754
2016-12-05	$20.31	$21.00	$20.25	$20.77	$20.77	282,456
2016-12-02	$19.67	$20.39	$19.55	$20.19	$20.19	202,642
2016-12-01	$20.26	$20.39	$19.57	$19.67	$19.67	320,245
2016-11-30	$20.42	$20.45	$19.81	$20.27	$20.27	227,354
2016-11-29	$20.38	$20.50	$20.04	$20.33	$20.33	213,088
2016-11-28	$20.64	$20.94	$20.29	$20.35	$20.35	211,216
2016-11-25	$20.66	$20.80	$20.33	$20.64	$20.64	94,139
2016-11-23	$19.62	$20.67	$19.15	$20.65	$20.65	268,717
2016-11-22	$20.11	$20.24	$19.72	$19.86	$19.86	382,547
2016-11-21	$21.40	$21.45	$20.01	$20.11	$20.11	513,811
2016-11-18	$21.60	$21.66	$21.05	$21.21	$21.21	239,750
2016-11-17	$21.30	$21.58	$21.03	$21.55	$21.55	382,738
2016-11-16	$20.91	$21.40	$20.70	$21.23	$21.23	387,124
2016-11-15	$20.51	$21.26	$20.21	$21.01	$21.01	662,682
2016-11-14	$20.94	$20.97	$20.30	$20.52	$20.52	525,426
2016-11-11	$20.23	$20.95	$19.89	$20.93	$20.93	685,019
2016-11-10	$20.55	$20.95	$20.24	$20.41	$20.41	689,495
2016-11-09	$18.34	$20.73	$18.34	$20.51	$20.51	1,028,205
2016-11-08	$17.85	$18.16	$17.41	$17.63	$17.63	414,350
2016-11-07	$17.56	$18.03	$17.56	$17.95	$17.95	238,549
2016-11-04	$16.99	$17.59	$16.87	$17.34	$17.34	378,800
2016-11-03	$18.35	$18.35	$16.95	$16.99	$16.99	383,336
2016-11-02	$18.48	$18.57	$18.04	$18.26	$18.26	305,118
2016-11-01	$18.09	$18.55	$17.96	$18.47	$18.47	350,435
2016-10-31	$17.85	$18.14	$17.64	$18.14	$18.14	497,330
2016-10-28	$18.31	$18.31	$17.37	$17.89	$17.89	421,119
2016-10-27	$18.34	$18.68	$18.24	$18.40	$18.40	244,535
2016-10-26	$18.48	$18.63	$18.05	$18.18	$18.18	255,448
2016-10-25	$18.51	$18.78	$18.38	$18.48	$18.48	130,566
2016-10-24	$18.67	$18.74	$18.39	$18.48	$18.48	212,943
2016-10-21	$18.34	$18.74	$18.08	$18.59	$18.59	273,370
2016-10-20	$18.13	$18.49	$18.06	$18.45	$18.45	201,295
2016-10-19	$18.21	$18.21	$17.86	$18.10	$18.10	282,782
2016-10-18	$18.15	$18.26	$18.04	$18.15	$18.15	188,882
2016-10-17	$18.01	$18.22	$17.66	$18.04	$18.04	259,235
2016-10-14	$18.50	$18.61	$18.00	$18.00	$18.00	303,777
2016-10-13	$18.25	$18.52	$18.09	$18.34	$18.34	414,987
2016-10-12	$19.09	$19.27	$18.40	$18.43	$18.43	372,805
2016-10-11	$19.56	$19.70	$18.86	$19.17	$19.17	630,559
2016-10-10	$19.72	$19.76	$19.46	$19.69	$19.69	311,932
2016-10-07	$19.24	$19.53	$18.99	$19.49	$19.49	503,500
2016-10-06	$19.74	$19.99	$19.05	$19.10	$19.10	431,920
2016-10-05	$19.73	$19.97	$19.63	$19.87	$19.87	347,814
2016-10-04	$19.34	$19.61	$19.27	$19.61	$19.61	540,163
2016-10-03	$18.75	$19.35	$18.57	$19.34	$19.34	507,821
2016-09-30	$18.96	$19.19	$18.69	$18.97	$18.97	382,694
2016-09-29	$19.54	$19.57	$18.68	$18.84	$18.84	556,869
2016-09-28	$19.87	$19.87	$19.45	$19.57	$19.57	385,277
2016-09-27	$19.51	$20.11	$19.36	$19.91	$19.91	478,563
2016-09-26	$20.11	$20.17	$19.26	$19.58	$19.58	776,867
2016-09-23	$19.71	$20.76	$19.50	$20.07	$20.07	1,593,403
2016-09-22	$20.96	$21.11	$19.65	$19.75	$19.75	1,314,352
2016-09-21	$21.50	$21.50	$20.17	$20.90	$20.90	6,087,485
2016-09-20	$20.08	$21.53	$20.08	$21.26	$21.26	2,930,364
2016-09-19	$19.35	$19.64	$18.87	$19.00	$19.00	370,685
2016-09-16	$18.69	$19.19	$18.65	$19.16	$19.16	685,851
2016-09-15	$18.31	$18.69	$18.28	$18.67	$18.67	455,508
2016-09-14	$17.85	$18.49	$17.65	$18.23	$18.23	574,321
2016-09-13	$18.28	$18.37	$17.19	$17.91	$17.91	530,941
2016-09-12	$18.03	$18.56	$18.01	$18.40	$18.40	418,280
2016-09-09	$18.80	$18.80	$18.13	$18.15	$18.15	251,150
2016-09-08	$18.92	$19.33	$18.74	$18.86	$18.86	365,119
2016-09-07	$18.76	$19.04	$18.60	$19.03	$19.03	235,335
2016-09-06	$18.67	$19.11	$18.64	$18.91	$18.91	329,923
2016-09-02	$19.15	$19.38	$18.47	$18.56	$18.56	247,980
2016-09-01	$19.00	$19.09	$18.49	$18.99	$18.99	263,238
2016-08-31	$19.48	$19.49	$18.37	$19.00	$19.00	434,893
2016-08-30	$19.35	$19.51	$19.18	$19.45	$19.45	263,859
2016-08-29	$19.54	$19.72	$19.17	$19.35	$19.35	402,886
2016-08-26	$19.15	$19.77	$19.12	$19.44	$19.44	315,663
2016-08-25	$19.31	$19.68	$18.91	$19.22	$19.22	430,622
2016-08-24	$20.49	$21.16	$19.22	$19.30	$19.30	667,037
2016-08-23	$20.05	$20.49	$19.77	$20.41	$20.41	621,474
2016-08-22	$19.50	$20.49	$19.37	$20.01	$20.01	1,014,545
2016-08-19	$19.28	$19.49	$19.15	$19.47	$19.47	434,966
2016-08-18	$19.00	$19.69	$18.84	$19.51	$19.51	664,453
2016-08-17	$18.34	$19.00	$18.14	$19.00	$19.00	788,214
2016-08-16	$18.08	$18.54	$18.05	$18.34	$18.34	380,428
2016-08-15	$18.39	$18.59	$17.98	$18.38	$18.38	359,071
2016-08-12	$18.45	$18.45	$17.94	$18.10	$18.10	355,669
2016-08-11	$18.20	$18.68	$17.95	$18.66	$18.66	855,857
2016-08-10	$18.09	$18.79	$17.96	$18.17	$18.17	651,388
2016-08-09	$17.80	$18.50	$15.82	$17.95	$17.95	1,351,443
2016-08-08	$16.11	$16.47	$15.90	$16.02	$16.02	265,769
2016-08-05	$16.33	$16.50	$15.93	$15.97	$15.97	244,813
2016-08-04	$16.00	$16.42	$15.95	$16.22	$16.22	422,380
2016-08-03	$16.00	$16.35	$15.90	$16.29	$16.29	242,453
2016-08-02	$16.00	$16.40	$16.00	$16.17	$16.17	249,906
2016-08-01	$16.00	$16.53	$15.87	$16.29	$16.29	329,546
2016-07-29	$16.00	$16.30	$15.62	$16.18	$16.18	604,664
2016-07-28	$16.45	$16.50	$16.24	$16.27	$16.27	373,210
2016-07-27	$16.55	$16.60	$16.34	$16.57	$16.57	314,190
2016-07-26	$16.36	$16.73	$16.28	$16.57	$16.57	268,733
2016-07-25	$17.24	$17.24	$16.25	$16.57	$16.57	470,732
2016-07-22	$17.56	$17.58	$17.20	$17.24	$17.24	233,059
2016-07-21	$17.51	$17.80	$17.35	$17.50	$17.50	222,743
2016-07-20	$17.11	$17.58	$17.11	$17.47	$17.47	187,011
2016-07-19	$17.46	$17.49	$16.97	$17.06	$17.06	190,596
2016-07-18	$17.39	$17.80	$17.38	$17.45	$17.45	262,295
2016-07-15	$17.50	$17.63	$17.33	$17.43	$17.43	214,126
2016-07-14	$17.41	$17.50	$17.06	$17.46	$17.46	213,366
2016-07-13	$17.45	$17.62	$17.09	$17.34	$17.34	341,698
2016-07-12	$16.95	$17.43	$16.84	$17.34	$17.34	393,622
2016-07-11	$16.71	$16.94	$16.60	$16.94	$16.94	299,301
2016-07-08	$16.72	$16.89	$16.47	$16.80	$16.80	242,173
2016-07-07	$16.63	$16.80	$16.34	$16.66	$16.66	207,841
2016-07-06	$16.35	$16.73	$16.24	$16.70	$16.70	186,578
2016-07-05	$16.14	$16.37	$16.10	$16.33	$16.33	220,226
2016-07-01	$16.04	$16.43	$16.04	$16.28	$16.28	226,505
2016-06-30	$16.03	$16.14	$15.79	$16.12	$16.12	397,200
2016-06-29	$16.59	$16.78	$16.02	$16.08	$16.08	365,518
2016-06-28	$15.64	$16.70	$15.64	$16.63	$16.63	553,627
2016-06-27	$15.53	$15.68	$15.12	$15.51	$15.51	358,571
2016-06-24	$15.21	$15.96	$15.00	$15.61	$15.61	990,263
2016-06-23	$15.77	$16.16	$15.64	$16.15	$16.15	280,325
2016-06-22	$15.15	$15.83	$15.08	$15.59	$15.59	252,084
2016-06-21	$14.85	$15.19	$14.64	$15.16	$15.16	299,704
2016-06-20	$15.04	$15.16	$14.67	$14.81	$14.81	471,564
2016-06-17	$15.46	$15.46	$14.80	$15.00	$15.00	841,831
2016-06-16	$15.68	$15.68	$15.30	$15.43	$15.43	395,370
2016-06-15	$15.54	$15.97	$15.54	$15.76	$15.76	252,496
2016-06-14	$15.92	$16.01	$15.53	$15.73	$15.73	283,117
2016-06-13	$16.03	$16.20	$15.72	$15.94	$15.94	242,307
2016-06-10	$16.35	$16.44	$15.94	$16.13	$16.13	317,095
2016-06-09	$16.19	$16.45	$16.07	$16.43	$16.43	338,857
2016-06-08	$16.25	$16.25	$15.91	$16.21	$16.21	257,834
2016-06-07	$16.10	$16.30	$15.53	$16.21	$16.21	602,280
2016-06-06	$15.79	$16.10	$15.48	$16.07	$16.07	294,349
2016-06-03	$16.00	$16.00	$15.43	$15.78	$15.78	316,814
2016-06-02	$15.89	$16.00	$15.84	$16.00	$16.00	279,621
2016-06-01	$15.50	$15.98	$15.33	$15.85	$15.85	418,771
2016-05-31	$15.75	$15.93	$15.68	$15.73	$15.73	364,665
2016-05-27	$15.47	$15.85	$15.39	$15.75	$15.75	385,989
2016-05-26	$15.49	$15.50	$15.24	$15.44	$15.44	174,273
2016-05-25	$15.50	$15.60	$15.09	$15.49	$15.49	269,907
2016-05-24	$15.25	$15.49	$15.07	$15.48	$15.48	313,974
2016-05-23	$15.39	$15.47	$14.92	$15.06	$15.06	303,436
2016-05-20	$14.31	$15.47	$14.25	$15.43	$15.43	644,215
2016-05-19	$13.99	$14.32	$13.80	$14.28	$14.28	355,184
2016-05-18	$13.60	$14.08	$13.38	$14.06	$14.06	366,927
2016-05-17	$13.49	$13.79	$13.37	$13.66	$13.66	299,025
2016-05-16	$12.98	$13.50	$12.98	$13.46	$13.46	284,978
2016-05-13	$12.50	$13.02	$12.27	$12.98	$12.98	163,945
2016-05-12	$12.91	$12.91	$12.41	$12.55	$12.55	256,247
2016-05-11	$12.98	$13.41	$12.81	$12.82	$12.82	281,976
2016-05-10	$12.08	$13.34	$12.05	$12.99	$12.99	588,935
2016-05-09	$11.73	$12.06	$11.70	$11.85	$11.85	195,038
2016-05-06	$11.80	$12.05	$11.41	$11.72	$11.72	213,546
2016-05-05	$12.00	$12.11	$11.80	$11.82	$11.82	120,604
2016-05-04	$12.17	$12.28	$11.92	$11.93	$11.93	134,579
2016-05-03	$12.23	$12.59	$12.05	$12.25	$12.25	139,533
2016-05-02	$12.38	$12.38	$11.97	$12.29	$12.29	181,432
2016-04-29	$12.53	$12.61	$12.25	$12.30	$12.30	148,013
2016-04-28	$12.48	$12.80	$12.31	$12.56	$12.56	175,175
2016-04-27	$12.76	$12.84	$12.48	$12.50	$12.50	123,234
2016-04-26	$12.76	$12.92	$12.48	$12.77	$12.77	137,979
2016-04-25	$13.11	$13.19	$12.70	$12.76	$12.76	132,338
2016-04-22	$13.03	$13.18	$12.30	$13.11	$13.11	157,004
2016-04-21	$12.89	$13.05	$12.76	$13.05	$13.05	153,041
2016-04-20	$12.81	$13.05	$12.78	$12.92	$12.92	109,095
2016-04-19	$12.97	$13.14	$12.85	$12.89	$12.89	142,553
2016-04-18	$12.62	$12.97	$12.61	$12.95	$12.95	176,291
2016-04-15	$12.61	$12.84	$12.55	$12.72	$12.72	109,990
2016-04-14	$12.75	$12.79	$12.58	$12.66	$12.66	105,559
2016-04-13	$12.67	$12.84	$12.50	$12.75	$12.75	153,551
2016-04-12	$12.41	$12.65	$12.28	$12.57	$12.57	137,847
2016-04-11	$12.86	$12.86	$12.37	$12.44	$12.44	155,961
2016-04-08	$13.04	$13.04	$12.69	$12.76	$12.76	108,981
2016-04-07	$13.00	$13.28	$12.83	$12.92	$12.92	271,635
2016-04-06	$12.52	$13.06	$12.45	$13.03	$13.03	307,739
2016-04-05	$12.81	$12.81	$12.28	$12.52	$12.52	222,589
2016-04-04	$12.67	$13.10	$12.64	$12.89	$12.89	212,031
2016-04-01	$11.95	$12.75	$11.90	$12.70	$12.70	216,549
2016-03-31	$12.01	$12.48	$11.97	$12.00	$12.00	224,955
2016-03-30	$12.26	$12.38	$11.90	$11.93	$11.93	197,022
2016-03-29	$11.54	$12.27	$11.37	$12.23	$12.23	187,606
2016-03-28	$12.06	$12.18	$11.53	$11.61	$11.61	177,067
2016-03-24	$11.81	$12.20	$11.64	$11.96	$11.96	144,161
2016-03-23	$12.29	$12.41	$11.86	$11.92	$11.92	200,467
2016-03-22	$11.93	$12.34	$11.87	$12.29	$12.29	200,109
2016-03-21	$11.62	$12.13	$11.53	$11.94	$11.94	237,221
2016-03-18	$11.41	$11.99	$11.25	$11.64	$11.64	392,335
2016-03-17	$12.18	$12.52	$10.92	$11.33	$11.33	377,720
2016-03-16	$12.58	$12.71	$12.10	$12.14	$12.14	360,344
2016-03-15	$12.58	$13.00	$12.08	$12.72	$12.72	602,025
2016-03-14	$11.37	$11.79	$11.31	$11.71	$11.71	253,470
2016-03-11	$11.20	$11.38	$11.08	$11.37	$11.37	237,388
2016-03-10	$11.31	$11.37	$10.97	$11.13	$11.13	123,190
2016-03-09	$11.23	$11.34	$10.95	$11.24	$11.24	132,440
2016-03-08	$11.55	$11.57	$11.08	$11.15	$11.15	385,327
2016-03-07	$11.17	$11.77	$11.17	$11.58	$11.58	331,023
2016-03-04	$11.10	$11.34	$10.92	$11.26	$11.26	158,692
2016-03-03	$11.38	$11.39	$11.04	$11.10	$11.10	117,894
2016-03-02	$11.14	$11.46	$10.82	$11.40	$11.40	258,395
2016-03-01	$10.63	$11.23	$10.50	$11.20	$11.20	273,031
2016-02-29	$11.15	$11.15	$10.51	$10.53	$10.53	237,124
2016-02-26	$11.19	$11.39	$11.07	$11.17	$11.17	104,442
2016-02-25	$11.20	$11.20	$10.97	$11.14	$11.14	107,613
2016-02-24	$11.00	$11.22	$10.82	$11.20	$11.20	147,884
2016-02-23	$11.44	$11.60	$11.11	$11.11	$11.11	146,953
2016-02-22	$11.42	$11.84	$11.17	$11.46	$11.46	273,964
2016-02-19	$11.18	$11.44	$11.03	$11.36	$11.36	161,890
2016-02-18	$11.50	$11.77	$11.15	$11.18	$11.18	114,915
2016-02-17	$11.16	$11.55	$11.02	$11.49	$11.49	196,283
2016-02-16	$11.27	$11.35	$10.99	$11.11	$11.11	182,219
2016-02-12	$11.09	$11.16	$10.81	$11.15	$11.15	156,200
2016-02-11	$10.92	$11.11	$10.71	$11.00	$11.00	274,170
2016-02-10	$11.08	$11.58	$11.05	$11.16	$11.16	216,884
2016-02-09	$10.90	$11.29	$10.78	$11.03	$11.03	204,873
2016-02-08	$10.95	$11.10	$10.71	$11.01	$11.01	313,102
2016-02-05	$11.00	$11.31	$10.95	$11.05	$11.05	283,910
2016-02-04	$11.42	$11.61	$10.94	$11.02	$11.02	228,300
2016-02-03	$11.64	$11.64	$11.09	$11.39	$11.39	347,010
2016-02-02	$11.84	$11.94	$11.51	$11.56	$11.56	185,333
2016-02-01	$12.00	$12.24	$11.74	$11.95	$11.95	236,271
2016-01-29	$11.89	$12.20	$11.60	$12.05	$12.05	576,951
2016-01-28	$11.86	$12.18	$11.71	$11.89	$11.89	341,425
2016-01-27	$12.02	$12.10	$11.71	$11.77	$11.77	270,567
2016-01-26	$12.21	$12.38	$11.81	$12.00	$12.00	311,665
2016-01-25	$12.21	$12.49	$12.06	$12.12	$12.12	283,869
2016-01-22	$12.41	$12.70	$12.16	$12.25	$12.25	258,050
2016-01-21	$12.53	$12.76	$12.11	$12.27	$12.27	235,996
2016-01-20	$11.85	$12.77	$11.72	$12.52	$12.52	270,629
2016-01-19	$12.35	$12.54	$11.89	$12.02	$12.02	320,571
2016-01-15	$12.10	$12.37	$12.00	$12.29	$12.29	198,298
2016-01-14	$12.51	$12.73	$12.05	$12.49	$12.49	229,397
2016-01-13	$12.52	$12.84	$12.21	$12.26	$12.26	318,326
2016-01-12	$12.44	$12.68	$12.15	$12.43	$12.43	187,698
2016-01-11	$12.98	$12.98	$12.11	$12.28	$12.28	190,623
2016-01-08	$13.29	$13.57	$12.93	$12.93	$12.93	221,470
2016-01-07	$13.62	$13.67	$13.20	$13.20	$13.20	188,222
2016-01-06	$13.71	$14.10	$13.68	$13.89	$13.89	227,185
2016-01-05	$13.78	$14.14	$13.74	$13.89	$13.89	346,990
2016-01-04	$14.05	$14.18	$13.68	$13.70	$13.70	262,035
2015-12-31	$14.31	$14.55	$14.16	$14.23	$14.23	235,104
2015-12-30	$14.27	$14.45	$14.12	$14.33	$14.33	319,442
2015-12-29	$14.26	$14.43	$14.11	$14.30	$14.30	211,646
2015-12-28	$14.44	$14.44	$14.07	$14.17	$14.17	115,466
2015-12-24	$14.46	$14.50	$14.26	$14.29	$14.29	91,836
2015-12-23	$14.49	$14.52	$14.40	$14.46	$14.46	96,499
2015-12-22	$14.48	$14.48	$14.14	$14.41	$14.41	160,195
2015-12-21	$14.39	$14.39	$14.15	$14.32	$14.32	172,951
2015-12-18	$14.10	$14.41	$14.01	$14.20	$14.20	806,851
2015-12-17	$14.33	$14.45	$14.02	$14.19	$14.19	214,386
2015-12-16	$14.33	$14.39	$14.01	$14.32	$14.32	217,739
2015-12-15	$14.44	$14.59	$14.20	$14.30	$14.30	219,909
2015-12-14	$14.12	$14.47	$14.12	$14.31	$14.31	252,586
2015-12-11	$14.01	$14.50	$13.82	$14.07	$14.07	239,289
2015-12-10	$14.90	$14.93	$14.17	$14.31	$14.31	253,852
2015-12-09	$14.74	$14.74	$14.09	$14.28	$14.28	291,120
2015-12-08	$14.34	$14.68	$14.34	$14.47	$14.47	255,423
2015-12-07	$14.90	$14.99	$14.33	$14.53	$14.53	168,902
2015-12-04	$15.17	$15.36	$14.82	$14.92	$14.92	332,072
2015-12-03	$15.45	$15.84	$15.05	$15.17	$15.17	213,469
2015-12-02	$15.44	$15.66	$15.28	$15.36	$15.36	230,285
2015-12-01	$15.54	$15.69	$15.05	$15.49	$15.49	197,072
2015-11-30	$15.55	$15.69	$15.02	$15.35	$15.35	336,019
2015-11-27	$14.86	$15.50	$14.72	$15.47	$15.47	239,585
2015-11-25	$14.30	$14.88	$14.29	$14.85	$14.85	296,263
2015-11-24	$14.23	$14.42	$14.02	$14.30	$14.30	232,169
2015-11-23	$14.25	$14.54	$14.25	$14.29	$14.29	305,027
2015-11-20	$14.49	$14.67	$14.13	$14.30	$14.30	252,823
2015-11-19	$14.72	$14.79	$14.28	$14.39	$14.39	120,080
2015-11-18	$14.22	$14.81	$14.12	$14.75	$14.75	232,421
2015-11-17	$13.82	$14.24	$13.61	$14.18	$14.18	215,180
2015-11-16	$13.83	$14.00	$13.22	$13.80	$13.80	241,576
2015-11-13	$12.14	$13.96	$12.08	$13.90	$13.90	507,241
2015-11-12	$12.47	$12.62	$12.20	$12.26	$12.26	177,910
2015-11-11	$12.87	$13.06	$12.52	$12.56	$12.56	163,364
2015-11-10	$12.61	$13.01	$12.37	$12.85	$12.85	232,636
2015-11-09	$12.92	$13.07	$12.54	$12.67	$12.67	131,064
2015-11-06	$12.57	$12.97	$12.28	$12.92	$12.92	143,648
2015-11-05	$12.90	$12.90	$12.47	$12.56	$12.56	136,259
2015-11-04	$12.42	$13.02	$12.24	$12.90	$12.90	230,956
2015-11-03	$12.46	$12.74	$12.29	$12.37	$12.37	121,684
2015-11-02	$11.92	$12.63	$11.78	$12.53	$12.53	216,923
2015-10-30	$11.71	$11.91	$11.53	$11.84	$11.84	284,666
2015-10-29	$12.11	$12.42	$11.64	$11.75	$11.75	175,701
2015-10-28	$11.32	$12.15	$11.17	$12.14	$12.14	204,036
2015-10-27	$11.32	$11.56	$11.11	$11.31	$11.31	260,680
2015-10-26	$11.59	$11.77	$11.17	$11.34	$11.34	140,310
2015-10-23	$11.16	$11.70	$10.96	$11.61	$11.61	153,499
2015-10-22	$11.41	$11.41	$10.57	$11.02	$11.02	230,177
2015-10-21	$11.77	$11.77	$10.96	$11.35	$11.35	133,867
2015-10-20	$12.15	$12.20	$11.54	$11.60	$11.60	169,646
2015-10-19	$11.89	$12.41	$11.54	$12.22	$12.22	287,699
2015-10-16	$11.65	$12.09	$11.60	$11.90	$11.90	216,076
2015-10-15	$11.11	$11.62	$11.05	$11.61	$11.61	169,242
2015-10-14	$11.11	$11.29	$10.88	$11.12	$11.12	214,956
2015-10-13	$11.33	$11.60	$11.00	$11.02	$11.02	163,938
2015-10-12	$11.47	$11.48	$11.05	$11.46	$11.46	169,899
2015-10-09	$11.43	$11.66	$11.24	$11.39	$11.39	199,402
2015-10-08	$11.55	$11.67	$11.17	$11.45	$11.45	184,126
2015-10-07	$11.27	$11.67	$10.93	$11.52	$11.52	277,324
2015-10-06	$11.54	$11.60	$11.08	$11.27	$11.27	210,282
2015-10-05	$11.71	$12.26	$11.32	$11.59	$11.59	230,453
2015-10-02	$11.34	$11.71	$11.26	$11.69	$11.69	215,199
2015-10-01	$11.63	$11.76	$11.06	$11.53	$11.53	310,742
2015-09-30	$11.03	$11.74	$10.97	$11.69	$11.69	455,851
2015-09-29	$10.99	$11.38	$10.61	$10.78	$10.78	262,325
2015-09-28	$11.21	$11.45	$10.83	$10.98	$10.98	335,359
2015-09-25	$12.54	$12.54	$11.36	$11.40	$11.40	285,049
2015-09-24	$12.86	$12.86	$12.00	$12.42	$12.42	447,453
2015-09-23	$13.25	$13.28	$12.78	$12.85	$12.85	199,870
2015-09-22	$13.77	$13.85	$13.11	$13.21	$13.21	197,670
2015-09-21	$14.92	$14.92	$13.64	$13.86	$13.86	242,063
2015-09-18	$14.35	$15.35	$14.35	$14.73	$14.73	1,158,034
2015-09-17	$14.13	$14.62	$14.06	$14.41	$14.41	267,766
2015-09-16	$14.40	$14.53	$13.89	$14.11	$14.11	188,431
2015-09-15	$14.39	$14.62	$14.03	$14.44	$14.44	207,386
2015-09-14	$14.49	$14.87	$13.90	$14.40	$14.40	289,603
2015-09-11	$13.69	$14.66	$13.69	$14.53	$14.53	294,101
2015-09-10	$13.77	$14.26	$13.57	$13.77	$13.77	179,710
2015-09-09	$14.48	$14.48	$13.77	$13.79	$13.79	278,491
2015-09-08	$13.53	$14.46	$13.46	$14.36	$14.36	266,184

Amphastar Pharmaceuticals Inc (AMPH) News Headlines

High-dose opioid reversal spray no better than lower dose in field, US study finds

None

reuters.com Feb. 8, 2024

Here are Tuesday's biggest analyst calls: Nvidia, Tesla, Apple, Microsoft, Oracle, Arm, Rivian, Lyft & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com March 5, 2024

Recent Amphastar Pharmaceuticals Inc (AMPH) News

Similar Companies to Amphastar Pharmaceuticals Inc (AMPH) in the Drug Manufacturers-Specialty & Generic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Teva- Pharmaceutical Industries Ltd	TEVA	Drug Manufacturers-Specialty & Generic	Healthcare	44,300
Dr. Reddy`s Laboratories Ltd	RDY	Drug Manufacturers-Specialty & Generic	Healthcare	31,500
Takeda Pharmaceutical Company	TAK	Drug Manufacturers-Specialty & Generic	Healthcare	30,000
PPD Inc	PPD	Drug Manufacturers-Specialty & Generic	Healthcare	22,000
Perrigo Company plc	PRGO	Drug Manufacturers-Specialty & Generic	Healthcare	21,000
Bausch Health Companies Inc	BHC	Drug Manufacturers-Specialty & Generic	Healthcare	17,300
Catalent Inc	CTLT	Drug Manufacturers-Specialty & Generic	Healthcare	16,000
Endo International plc	ENDP	Drug Manufacturers-Specialty & Generic	Healthcare	11,000
Qilian International Holding Group ltd	QLI	Drug Manufacturers-Specialty & Generic	Healthcare	10,000
Elanco Animal Health Inc	ELAN	Drug Manufacturers-Specialty & Generic	Healthcare	10,000

Amphastar Pharmaceuticals Inc (AMPH) Exchange: NASDAQ