Allegheny Technologies Inc (ATI) Stock

Data as of April 24, 2024

$51.64 ($-0.45) -0.86%

Allegheny Technologies Inc - Daily Information

Click for more stock information on Allegheny Technologies Inc.

Daily Information	Data
Date	April 24, 2024
Open	$52.50
Previous Close	$51.64
High	$52.50
Low	$50.95
Adjusted Open	$52.50
Previous Adjusted Close	$51.64
Adjusted High	$52.50
Adjusted Low	$50.95

About Allegheny Technologies Inc (ATI)

Allegheny Technologies Inc (ATI) is a global leader in the production of specialty materials, components and services for the aerospace, defense, automotive, medical and oil and gas industries. Founded in 1964 and headquartered in Pittsburgh, Pennsylvania, ATI has grown into an international industrial powerhouse with over 10,000 employees worldwide. By establishing new technological processes for metal-working and through major acquisitions and joint ventures, ATI has been able to become a one stop shop for OEMs and service centers. ATI has grown its business through the integration of specialty metal-, alloy- and other high tech manufacturing capabilities; expanding its products and services to meet the evolving needs of its customers.

Invest in Allegheny Technologies Inc (ATI)

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

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Allegheny Technologies Inc (ATI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$52.50	$52.50	$50.95	$51.64	$51.64	809,840
2024-04-11	$51.04	$52.20	$50.94	$52.09	$52.09	1,033,968
2024-04-10	$50.43	$51.08	$49.63	$50.07	$50.07	989,248
2024-04-09	$52.27	$52.46	$50.97	$51.74	$51.74	843,428
2024-04-08	$52.00	$52.48	$51.48	$51.79	$51.79	604,591
2024-04-05	$50.37	$51.86	$50.24	$51.73	$51.73	707,211
2024-04-04	$51.00	$51.60	$50.23	$50.50	$50.50	822,870
2024-04-03	$50.51	$51.44	$50.20	$50.75	$50.75	871,783
2024-04-02	$50.76	$50.86	$49.77	$50.65	$50.65	1,014,310
2024-04-01	$51.29	$51.44	$50.52	$51.01	$51.01	481,113
2024-03-28	$50.96	$51.48	$50.64	$51.17	$51.17	1,013,474
2024-03-27	$50.65	$50.94	$50.14	$50.92	$50.92	728,093
2024-03-26	$50.13	$50.54	$49.68	$50.21	$50.21	631,081
2024-03-25	$50.16	$50.90	$49.95	$49.95	$49.95	873,415
2024-03-22	$48.74	$49.84	$48.72	$49.55	$49.55	693,364
2024-03-21	$49.08	$49.43	$48.57	$48.81	$48.81	1,283,814
2024-03-20	$48.16	$48.99	$47.58	$48.60	$48.60	996,569
2024-03-19	$48.00	$48.67	$47.65	$48.14	$48.14	1,236,402
2024-03-18	$49.37	$49.52	$47.84	$47.87	$47.87	1,865,031
2024-03-15	$47.93	$49.64	$47.81	$49.37	$49.37	2,414,216
2024-03-14	$48.51	$49.07	$47.68	$48.25	$48.25	1,273,102
2024-03-13	$48.15	$49.96	$48.06	$49.00	$49.00	1,840,914
2024-03-12	$49.32	$49.55	$47.80	$48.30	$48.30	1,958,129
2024-03-11	$50.23	$50.41	$48.30	$49.42	$49.42	992,501
2024-03-08	$51.61	$51.95	$50.60	$50.63	$50.63	792,727
2024-03-07	$50.25	$51.25	$50.19	$51.00	$51.00	930,042
2024-03-06	$50.43	$50.58	$49.40	$49.65	$49.65	699,596
2024-03-05	$49.49	$50.75	$49.29	$49.73	$49.73	1,467,137
2024-03-04	$49.27	$50.08	$49.22	$49.81	$49.81	1,271,348
2024-03-01	$49.36	$50.48	$48.90	$49.24	$49.24	1,162,509
2024-02-29	$49.00	$49.85	$48.63	$49.18	$49.18	2,304,951
2024-02-28	$48.27	$49.48	$48.27	$48.61	$48.61	1,309,731
2024-02-27	$47.65	$48.95	$47.54	$48.88	$48.88	1,442,042
2024-02-26	$45.91	$47.28	$45.91	$47.14	$47.14	1,191,562
2024-02-23	$46.31	$46.88	$45.76	$46.73	$46.73	880,953
2024-02-22	$45.74	$46.51	$45.61	$46.46	$46.46	972,588
2024-02-21	$44.93	$46.07	$44.48	$45.86	$45.86	1,321,133
2024-02-20	$45.00	$45.18	$44.15	$44.65	$44.65	1,307,634
2024-02-16	$46.49	$47.42	$45.53	$45.69	$45.69	2,096,778
2024-02-15	$44.50	$46.92	$44.50	$46.61	$46.61	2,621,119
2024-02-14	$41.91	$44.75	$41.91	$44.44	$44.44	2,267,165
2024-02-13	$41.88	$43.21	$41.37	$41.68	$41.68	1,807,965
2024-02-12	$42.44	$43.79	$42.44	$43.08	$43.08	1,920,181
2024-02-09	$40.75	$42.49	$40.75	$42.25	$42.25	1,941,309
2024-02-08	$40.00	$40.87	$39.71	$40.75	$40.75	1,276,855
2024-02-07	$39.21	$40.31	$39.04	$40.14	$40.14	1,391,544
2024-02-06	$38.61	$39.55	$38.43	$39.05	$39.05	1,406,701
2024-02-05	$38.51	$38.89	$38.08	$38.62	$38.62	1,505,892
2024-02-02	$38.53	$39.75	$38.33	$39.15	$39.15	1,790,909
2024-02-01	$40.01	$41.00	$38.04	$38.55	$38.55	3,979,400
2024-01-31	$41.81	$41.96	$40.61	$40.87	$40.87	2,148,304
2024-01-30	$41.22	$41.45	$40.47	$41.35	$41.35	2,191,395
2024-01-29	$41.10	$41.68	$40.55	$41.66	$41.66	1,112,754
2024-01-26	$41.24	$41.41	$40.75	$41.13	$41.13	941,193
2024-01-25	$42.74	$42.85	$39.74	$40.73	$40.73	3,010,323
2024-01-24	$43.59	$43.62	$42.69	$42.95	$42.95	974,984
2024-01-23	$43.63	$43.98	$43.01	$43.06	$43.06	1,328,670
2024-01-22	$42.13	$43.11	$41.76	$42.92	$42.92	977,306
2024-01-19	$42.79	$42.92	$41.09	$42.01	$42.01	1,066,486
2024-01-18	$41.99	$42.56	$41.33	$42.56	$42.56	839,432
2024-01-17	$41.43	$42.48	$41.32	$41.74	$41.74	959,300
2024-01-16	$42.60	$42.90	$42.15	$42.36	$42.36	914,706
2024-01-12	$43.16	$43.70	$42.48	$42.91	$42.91	993,337
2024-01-11	$42.51	$42.81	$41.62	$42.66	$42.66	1,578,280
2024-01-10	$41.90	$42.92	$41.52	$42.70	$42.70	1,007,700
2024-01-09	$43.00	$43.00	$41.88	$42.07	$42.07	805,524
2024-01-08	$42.83	$43.53	$42.34	$43.51	$43.51	551,356
2024-01-05	$43.37	$43.99	$42.94	$43.20	$43.20	855,482
2024-01-04	$43.06	$44.11	$43.00	$43.68	$43.68	1,506,214
2024-01-03	$43.84	$43.84	$42.53	$42.74	$42.74	1,236,674
2024-01-02	$44.89	$45.64	$43.93	$44.30	$44.30	1,381,922
2023-12-29	$46.14	$46.35	$45.33	$45.47	$45.47	782,695
2023-12-28	$46.00	$46.57	$45.90	$46.28	$46.28	776,312
2023-12-27	$46.30	$46.44	$45.91	$46.18	$46.18	672,776
2023-12-26	$45.81	$46.34	$45.64	$46.25	$46.25	574,550
2023-12-22	$45.52	$45.96	$45.08	$45.61	$45.61	672,810
2023-12-21	$45.21	$45.37	$44.64	$45.32	$45.32	902,511
2023-12-20	$43.89	$45.44	$43.80	$44.57	$44.57	1,566,558
2023-12-19	$43.14	$44.47	$42.75	$44.21	$44.21	1,540,800
2023-12-18	$43.53	$43.79	$42.66	$42.67	$42.67	977,726
2023-12-15	$43.18	$43.43	$42.38	$42.72	$42.72	3,824,274
2023-12-14	$42.52	$43.16	$42.10	$42.98	$42.98	1,917,728
2023-12-13	$40.53	$41.75	$40.10	$41.45	$41.45	1,327,474
2023-12-12	$40.84	$40.97	$40.10	$40.57	$40.57	1,157,991
2023-12-11	$39.91	$41.06	$39.62	$40.91	$40.91	1,838,708
2023-12-08	$39.03	$40.34	$39.03	$39.75	$39.75	1,473,042
2023-12-07	$39.85	$40.02	$39.33	$39.91	$39.91	1,226,982
2023-12-06	$40.54	$41.14	$39.84	$39.85	$39.85	1,568,505
2023-12-05	$42.23	$42.38	$40.19	$40.27	$40.27	2,513,734
2023-12-04	$42.00	$42.81	$41.41	$42.33	$42.33	2,271,016
2023-12-01	$43.96	$44.02	$43.01	$43.06	$43.06	3,701,571
2023-11-30	$43.28	$44.18	$43.01	$43.95	$43.95	2,003,559
2023-11-29	$44.37	$45.46	$42.05	$42.47	$42.47	2,154,575
2023-11-28	$44.65	$44.79	$43.55	$44.24	$44.24	1,285,377
2023-11-27	$44.00	$44.71	$43.39	$44.65	$44.65	1,127,753
2023-11-24	$43.61	$44.25	$43.60	$44.14	$44.14	344,364
2023-11-22	$44.30	$44.45	$43.69	$43.72	$43.72	681,923
2023-11-21	$44.36	$44.83	$43.97	$43.99	$43.99	620,464
2023-11-20	$44.28	$44.95	$43.96	$44.59	$44.59	845,028
2023-11-17	$44.78	$45.57	$44.26	$44.39	$44.39	842,784
2023-11-16	$44.76	$45.00	$44.05	$44.27	$44.27	1,465,150
2023-11-15	$45.39	$45.77	$44.80	$44.90	$44.90	770,190
2023-11-14	$45.65	$45.74	$44.62	$45.37	$45.37	1,611,424
2023-11-13	$43.73	$44.72	$43.44	$44.45	$44.45	1,056,522
2023-11-10	$42.93	$43.82	$42.80	$43.69	$43.69	1,176,041
2023-11-09	$43.67	$43.72	$42.46	$42.66	$42.66	1,291,905
2023-11-08	$42.54	$43.55	$42.40	$43.35	$43.35	1,383,875
2023-11-07	$41.90	$42.66	$41.90	$42.52	$42.52	1,275,053
2023-11-06	$41.77	$42.76	$41.77	$42.43	$42.43	1,680,277
2023-11-03	$41.83	$42.12	$40.55	$41.70	$41.70	2,047,288
2023-11-02	$38.81	$41.24	$37.94	$40.65	$40.65	2,450,697
2023-11-01	$37.81	$37.95	$36.70	$37.33	$37.33	2,205,152
2023-10-31	$37.85	$38.11	$37.65	$37.77	$37.77	1,047,186
2023-10-30	$38.03	$38.23	$37.04	$37.67	$37.67	894,180
2023-10-27	$37.81	$38.00	$36.78	$37.59	$37.59	1,505,895
2023-10-26	$36.65	$38.47	$36.65	$37.71	$37.71	1,808,939
2023-10-25	$36.59	$37.05	$36.21	$36.49	$36.49	1,059,684
2023-10-24	$36.72	$36.81	$36.05	$36.57	$36.57	1,542,168
2023-10-23	$35.58	$36.82	$35.03	$36.18	$36.18	1,576,377
2023-10-20	$36.36	$36.57	$35.36	$35.58	$35.58	1,237,747
2023-10-19	$37.88	$38.03	$36.18	$36.45	$36.45	1,607,395
2023-10-18	$37.85	$38.15	$37.12	$38.06	$38.06	1,831,381
2023-10-17	$37.15	$38.96	$37.02	$38.61	$38.61	1,274,340
2023-10-16	$37.79	$38.39	$37.60	$37.63	$37.63	1,243,300
2023-10-13	$39.81	$39.90	$37.40	$37.48	$37.48	1,424,297
2023-10-12	$40.78	$41.22	$39.09	$39.60	$39.60	1,347,154
2023-10-11	$40.94	$41.28	$40.61	$41.22	$41.22	668,508
2023-10-10	$39.99	$41.13	$39.99	$40.78	$40.78	893,479
2023-10-09	$39.30	$40.14	$39.21	$39.97	$39.97	841,197
2023-10-06	$39.93	$40.11	$39.15	$39.55	$39.55	1,627,926
2023-10-05	$39.97	$40.43	$39.43	$39.63	$39.63	954,699
2023-10-04	$40.69	$40.78	$39.81	$40.15	$40.15	759,812
2023-10-03	$40.58	$41.32	$40.39	$40.66	$40.66	799,956
2023-10-02	$40.97	$41.27	$40.46	$40.88	$40.88	1,042,163
2023-09-29	$42.53	$42.65	$41.04	$41.15	$41.15	1,309,211
2023-09-28	$41.45	$42.60	$41.45	$42.09	$42.09	711,606
2023-09-27	$41.61	$42.04	$41.06	$41.33	$41.33	613,387
2023-09-26	$42.09	$42.25	$41.19	$41.27	$41.27	773,389
2023-09-25	$41.78	$42.60	$41.65	$42.32	$42.32	459,679
2023-09-22	$41.92	$42.77	$41.70	$42.20	$42.20	798,931
2023-09-21	$42.33	$42.33	$41.34	$41.71	$41.71	751,461
2023-09-20	$43.77	$44.55	$42.72	$42.81	$42.81	684,374
2023-09-19	$44.04	$44.42	$43.26	$43.54	$43.54	984,789
2023-09-18	$44.38	$44.83	$43.84	$43.85	$43.85	974,339
2023-09-15	$44.80	$45.27	$44.05	$44.55	$44.55	2,680,416
2023-09-14	$44.55	$45.23	$43.93	$45.10	$45.10	1,084,897
2023-09-13	$44.38	$44.62	$43.20	$43.73	$43.73	1,061,206
2023-09-12	$44.21	$44.89	$44.13	$44.66	$44.66	514,013
2023-09-11	$45.07	$45.36	$44.49	$44.55	$44.55	538,421
2023-09-08	$44.90	$45.34	$44.39	$44.49	$44.49	470,424
2023-09-07	$44.49	$44.92	$43.92	$44.89	$44.89	566,103
2023-09-06	$45.36	$45.78	$44.44	$44.93	$44.93	563,750
2023-09-05	$45.42	$45.42	$44.16	$45.09	$45.09	744,704
2023-09-01	$45.88	$46.43	$45.78	$46.13	$46.13	609,515
2023-08-31	$45.27	$45.77	$45.25	$45.33	$45.33	591,669
2023-08-30	$44.73	$45.69	$44.53	$45.27	$45.27	599,633
2023-08-29	$43.85	$44.80	$43.47	$44.78	$44.78	567,182
2023-08-28	$43.81	$44.79	$43.81	$43.89	$43.89	573,519
2023-08-25	$44.07	$44.28	$43.03	$43.74	$43.74	738,091
2023-08-24	$43.58	$44.24	$43.30	$43.70	$43.70	895,157
2023-08-23	$44.56	$44.67	$43.93	$44.16	$44.16	1,242,466
2023-08-22	$44.43	$44.72	$44.02	$44.57	$44.57	638,169
2023-08-21	$44.55	$44.73	$43.54	$43.98	$43.98	907,919
2023-08-18	$43.04	$44.77	$43.00	$44.51	$44.51	1,116,491
2023-08-17	$44.44	$44.75	$43.61	$43.64	$43.64	969,822
2023-08-16	$43.01	$44.35	$43.01	$43.90	$43.90	1,334,647
2023-08-15	$43.04	$43.32	$42.72	$43.03	$43.03	1,007,134
2023-08-14	$43.24	$43.39	$42.57	$43.36	$43.36	609,453
2023-08-11	$43.99	$44.02	$43.15	$43.26	$43.26	833,970
2023-08-10	$43.57	$44.37	$43.43	$44.16	$44.16	848,469
2023-08-09	$43.98	$43.98	$42.68	$43.28	$43.28	1,069,544
2023-08-08	$44.24	$44.24	$43.04	$43.88	$43.88	971,298
2023-08-07	$43.92	$44.90	$43.91	$44.54	$44.54	836,443
2023-08-04	$44.07	$44.64	$43.57	$43.64	$43.64	1,072,677
2023-08-03	$44.53	$44.92	$43.77	$44.16	$44.16	1,232,369
2023-08-02	$45.82	$45.93	$44.26	$45.07	$45.07	1,351,616
2023-08-01	$47.21	$47.92	$46.81	$46.92	$46.92	1,743,634
2023-07-31	$47.30	$47.84	$47.29	$47.68	$47.68	902,786
2023-07-28	$46.55	$47.22	$46.24	$47.01	$47.01	697,832
2023-07-27	$47.26	$47.36	$46.12	$46.45	$46.45	820,029
2023-07-26	$45.99	$47.10	$45.83	$46.96	$46.96	1,093,051
2023-07-25	$45.76	$46.73	$45.74	$46.28	$46.28	945,369
2023-07-24	$45.42	$46.12	$45.33	$45.73	$45.73	668,831
2023-07-21	$45.95	$46.20	$45.01	$45.35	$45.35	704,169
2023-07-20	$46.26	$46.26	$45.33	$45.78	$45.78	574,893
2023-07-19	$45.61	$45.99	$44.83	$45.46	$45.46	874,082
2023-07-18	$44.87	$45.76	$44.66	$45.56	$45.56	1,311,115
2023-07-17	$45.54	$45.72	$44.67	$44.84	$44.84	1,105,000
2023-07-14	$46.45	$46.64	$45.54	$45.65	$45.65	843,867
2023-07-13	$45.89	$46.60	$45.20	$46.53	$46.53	1,425,799
2023-07-12	$46.43	$47.27	$45.54	$45.62	$45.62	1,698,422
2023-07-11	$46.50	$46.54	$44.98	$45.51	$45.51	1,531,444
2023-07-10	$44.01	$46.11	$43.90	$46.05	$46.05	1,483,155
2023-07-07	$43.73	$44.98	$43.34	$44.24	$44.24	1,117,864
2023-07-06	$43.54	$43.89	$42.64	$43.42	$43.42	1,091,041
2023-07-05	$43.85	$44.16	$43.39	$43.91	$43.91	1,141,650
2023-07-03	$44.04	$44.80	$43.88	$44.61	$44.61	1,120,730
2023-06-30	$43.77	$44.39	$43.07	$44.23	$44.23	1,681,062
2023-06-29	$41.51	$43.25	$41.38	$43.19	$43.19	1,981,432
2023-06-28	$40.52	$41.76	$40.22	$41.59	$41.59	1,078,864
2023-06-27	$40.00	$40.93	$39.55	$40.83	$40.83	680,570
2023-06-26	$39.47	$40.37	$38.93	$40.01	$40.01	761,448
2023-06-23	$39.41	$39.91	$39.10	$39.25	$39.25	1,783,097
2023-06-22	$41.00	$41.00	$39.82	$40.34	$40.34	963,658
2023-06-21	$40.13	$41.51	$40.02	$41.29	$41.29	1,019,856
2023-06-20	$38.96	$40.82	$38.73	$40.36	$40.36	1,523,027
2023-06-16	$39.65	$39.65	$38.57	$39.29	$39.29	3,098,448
2023-06-15	$39.04	$39.65	$38.82	$39.54	$39.54	812,156
2023-06-14	$41.00	$41.00	$39.22	$39.67	$39.67	1,061,146
2023-06-13	$40.00	$40.99	$39.62	$40.74	$40.74	1,368,423
2023-06-12	$39.21	$40.14	$39.12	$39.62	$39.62	787,004
2023-06-09	$39.59	$39.65	$39.01	$39.38	$39.38	429,750
2023-06-08	$39.19	$39.93	$38.78	$39.50	$39.50	795,067
2023-06-07	$38.87	$39.71	$38.43	$39.20	$39.20	1,181,558
2023-06-06	$37.12	$38.81	$37.12	$38.48	$38.48	1,091,774
2023-06-05	$38.88	$38.88	$37.24	$37.49	$37.49	845,600
2023-06-02	$37.62	$38.97	$37.10	$38.78	$38.78	1,558,826
2023-06-01	$34.70	$36.33	$34.51	$36.29	$36.29	1,396,802
2023-05-31	$34.48	$34.67	$34.10	$34.58	$34.58	1,137,466
2023-05-30	$34.90	$34.94	$34.35	$34.60	$34.60	678,895
2023-05-26	$35.68	$35.77	$34.77	$35.00	$35.00	756,592
2023-05-25	$35.68	$35.96	$35.02	$35.31	$35.31	828,641
2023-05-24	$36.61	$36.61	$35.43	$35.79	$35.79	793,311
2023-05-23	$37.08	$37.32	$36.62	$37.04	$37.04	762,782
2023-05-22	$36.93	$37.53	$36.73	$37.42	$37.42	1,021,003
2023-05-19	$36.93	$36.93	$36.27	$36.61	$36.61	1,215,886
2023-05-18	$36.16	$36.83	$35.66	$36.52	$36.52	1,429,606
2023-05-17	$35.50	$36.69	$35.29	$36.34	$36.34	1,388,095
2023-05-16	$36.02	$36.19	$34.90	$34.97	$34.97	1,100,359
2023-05-15	$35.60	$36.65	$35.14	$36.38	$36.38	1,283,119
2023-05-12	$36.30	$36.44	$34.92	$35.13	$35.13	1,217,415
2023-05-11	$36.99	$37.10	$36.13	$36.27	$36.27	797,040
2023-05-10	$38.46	$38.64	$37.03	$37.71	$37.71	1,487,632
2023-05-09	$37.59	$38.21	$37.20	$37.75	$37.75	1,939,778
2023-05-08	$37.89	$38.72	$37.06	$37.73	$37.73	1,021,571
2023-05-05	$36.00	$37.10	$35.85	$36.84	$36.84	1,656,878
2023-05-04	$36.92	$37.11	$35.08	$35.36	$35.36	3,053,349
2023-05-03	$38.28	$38.73	$37.73	$38.00	$38.00	1,294,802
2023-05-02	$37.53	$38.42	$37.08	$38.31	$38.31	1,068,447
2023-05-01	$38.76	$38.98	$37.30	$37.92	$37.92	976,890
2023-04-28	$38.08	$38.67	$37.70	$38.62	$38.62	1,189,407
2023-04-27	$37.93	$38.60	$37.56	$38.36	$38.36	767,476
2023-04-26	$37.93	$38.16	$37.46	$37.59	$37.59	889,297
2023-04-25	$37.48	$38.01	$37.15	$37.99	$37.99	876,346
2023-04-24	$38.45	$38.79	$38.09	$38.43	$38.43	665,521
2023-04-21	$38.47	$38.64	$37.86	$38.48	$38.48	815,021
2023-04-20	$38.45	$39.22	$38.45	$38.83	$38.83	737,151
2023-04-19	$39.14	$39.42	$38.76	$39.20	$39.20	1,013,863
2023-04-18	$38.89	$39.83	$38.56	$39.69	$39.69	946,221
2023-04-17	$37.97	$38.68	$37.67	$38.56	$38.56	1,272,297
2023-04-14	$38.11	$38.25	$37.00	$37.74	$37.74	1,308,337
2023-04-13	$38.97	$39.23	$38.67	$39.05	$39.05	505,462
2023-04-12	$38.90	$39.17	$38.44	$38.71	$38.71	474,453
2023-04-11	$38.87	$39.20	$38.46	$38.57	$38.57	564,837
2023-04-10	$37.76	$38.57	$37.70	$38.21	$38.21	845,066
2023-04-06	$37.54	$37.86	$37.18	$37.63	$37.63	742,428
2023-04-05	$37.85	$38.14	$36.58	$37.64	$37.64	924,138
2023-04-04	$39.09	$39.60	$37.40	$38.44	$38.44	1,246,080
2023-04-03	$39.43	$39.70	$38.56	$39.33	$39.33	747,474
2023-03-31	$39.27	$39.47	$38.83	$39.46	$39.46	1,320,537
2023-03-30	$39.10	$39.49	$38.68	$38.96	$38.96	990,583
2023-03-29	$38.71	$39.34	$38.24	$38.57	$38.57	667,128
2023-03-28	$38.07	$38.66	$37.87	$38.08	$38.08	901,565
2023-03-27	$38.35	$38.66	$37.84	$38.12	$38.12	979,829
2023-03-24	$37.07	$37.93	$36.46	$37.73	$37.73	1,172,167
2023-03-23	$38.15	$39.07	$37.29	$37.76	$37.76	961,477
2023-03-22	$38.78	$39.07	$37.93	$37.95	$37.95	1,058,555
2023-03-21	$38.70	$39.10	$38.43	$38.80	$38.80	1,595,537
2023-03-20	$36.81	$37.76	$36.66	$37.50	$37.50	1,340,315
2023-03-17	$37.57	$37.57	$35.93	$36.16	$36.16	4,042,080
2023-03-16	$35.78	$37.71	$35.67	$37.58	$37.58	2,415,827
2023-03-15	$37.46	$37.70	$35.57	$36.36	$36.36	2,540,665
2023-03-14	$39.54	$40.13	$38.59	$39.08	$39.08	2,102,851
2023-03-13	$38.08	$39.16	$37.66	$38.30	$38.30	1,661,778
2023-03-10	$40.37	$40.53	$38.71	$39.08	$39.08	1,239,292
2023-03-09	$41.95	$42.31	$40.16	$40.41	$40.41	1,117,467
2023-03-08	$42.21	$42.35	$41.40	$41.97	$41.97	897,737
2023-03-07	$42.38	$42.73	$41.88	$42.10	$42.10	1,004,359
2023-03-06	$42.40	$43.32	$42.22	$42.51	$42.51	1,391,592
2023-03-03	$41.80	$43.00	$41.23	$42.77	$42.77	2,146,477
2023-03-02	$41.41	$42.20	$41.17	$41.70	$41.70	1,245,750
2023-03-01	$41.22	$41.81	$40.84	$41.77	$41.77	1,500,482
2023-02-28	$40.59	$41.34	$40.36	$40.65	$40.65	2,015,009
2023-02-27	$39.87	$40.40	$39.50	$40.29	$40.29	1,231,218
2023-02-24	$39.69	$39.89	$39.01	$39.51	$39.51	1,002,306
2023-02-23	$40.39	$41.06	$39.96	$40.44	$40.44	946,047
2023-02-22	$40.30	$40.78	$39.90	$40.36	$40.36	886,219
2023-02-21	$40.94	$41.24	$40.54	$40.60	$40.60	1,316,732
2023-02-17	$40.54	$41.40	$40.07	$41.24	$41.24	1,926,249
2023-02-16	$40.27	$40.79	$40.07	$40.34	$40.34	1,262,887
2023-02-15	$39.53	$40.35	$39.20	$40.26	$40.26	2,001,978
2023-02-14	$39.00	$40.25	$38.59	$39.97	$39.97	1,005,085
2023-02-13	$38.50	$39.44	$37.92	$39.33	$39.33	621,225
2023-02-10	$38.00	$38.91	$37.90	$38.61	$38.61	698,221
2023-02-09	$39.47	$39.86	$38.46	$38.54	$38.54	805,368
2023-02-08	$39.44	$39.72	$38.97	$39.18	$39.18	1,030,928
2023-02-07	$39.05	$39.90	$38.24	$39.81	$39.81	2,070,921
2023-02-06	$40.27	$40.44	$38.77	$39.25	$39.25	1,869,376
2023-02-03	$39.02	$40.93	$38.50	$40.10	$40.10	3,047,838
2023-02-02	$37.00	$39.43	$36.24	$38.82	$38.82	3,039,961
2023-02-01	$36.27	$37.11	$35.79	$36.74	$36.74	1,692,908
2023-01-31	$36.14	$36.42	$35.59	$36.39	$36.39	1,488,879
2023-01-30	$35.78	$36.47	$35.78	$36.14	$36.14	776,061
2023-01-27	$36.00	$36.45	$35.73	$36.20	$36.20	889,266
2023-01-26	$35.26	$36.64	$34.58	$36.30	$36.30	1,328,563
2023-01-25	$35.12	$35.28	$34.55	$34.83	$34.83	1,674,772
2023-01-24	$35.13	$36.25	$34.93	$35.56	$35.56	956,750
2023-01-23	$35.63	$35.92	$35.13	$35.51	$35.51	1,013,934
2023-01-20	$34.54	$35.23	$33.91	$35.20	$35.20	858,120
2023-01-19	$34.66	$34.79	$33.64	$34.37	$34.37	1,871,377
2023-01-18	$35.21	$35.63	$34.48	$34.90	$34.90	1,453,795
2023-01-17	$35.20	$35.44	$34.60	$34.79	$34.79	1,136,404
2023-01-13	$33.67	$35.46	$33.26	$35.44	$35.44	1,609,520
2023-01-12	$34.09	$34.37	$33.26	$33.89	$33.89	2,429,847
2023-01-11	$33.58	$34.34	$33.20	$33.99	$33.99	1,638,365
2023-01-10	$32.44	$33.32	$31.60	$33.24	$33.24	1,414,024
2023-01-09	$32.94	$33.74	$32.37	$32.46	$32.46	1,691,409
2023-01-06	$32.49	$33.08	$32.21	$32.52	$32.52	1,056,648
2023-01-05	$30.90	$32.35	$30.45	$31.95	$31.95	1,710,700
2023-01-04	$29.56	$31.23	$29.54	$31.03	$31.03	1,302,450
2023-01-03	$30.11	$30.67	$29.37	$29.56	$29.56	710,428
2022-12-30	$30.37	$30.60	$29.63	$29.86	$29.86	697,503
2022-12-29	$30.67	$30.83	$29.90	$30.50	$30.50	712,562
2022-12-28	$31.67	$31.69	$30.14	$30.55	$30.55	1,104,330
2022-12-27	$30.54	$31.58	$30.41	$31.45	$31.45	1,048,471
2022-12-23	$30.15	$30.38	$29.84	$30.29	$30.29	457,698
2022-12-22	$31.04	$31.07	$29.41	$29.99	$29.99	959,543
2022-12-21	$29.85	$30.98	$29.68	$30.97	$30.97	1,590,556
2022-12-20	$28.94	$29.81	$28.87	$29.42	$29.42	913,631
2022-12-19	$29.46	$29.52	$28.45	$28.72	$28.72	1,116,368
2022-12-16	$28.75	$29.37	$28.60	$29.34	$29.34	2,930,003
2022-12-15	$29.65	$29.78	$28.91	$29.12	$29.12	2,279,635
2022-12-14	$29.72	$30.61	$29.67	$30.27	$30.27	2,559,337
2022-12-13	$30.67	$30.92	$30.06	$30.07	$30.07	1,523,053
2022-12-12	$29.65	$30.29	$29.35	$29.98	$29.98	1,527,311
2022-12-09	$30.12	$30.68	$29.43	$29.52	$29.52	978,418
2022-12-08	$31.01	$31.61	$30.25	$30.27	$30.27	1,142,161
2022-12-07	$30.89	$31.42	$30.09	$30.20	$30.20	997,835
2022-12-06	$30.42	$31.18	$30.33	$31.15	$31.15	1,117,904
2022-12-05	$31.20	$31.74	$30.35	$30.39	$30.39	1,001,709
2022-12-02	$29.67	$31.44	$29.58	$31.12	$31.12	1,296,295
2022-12-01	$30.38	$30.90	$29.40	$30.02	$30.02	1,808,451
2022-11-30	$28.72	$30.54	$28.65	$30.51	$30.51	2,150,475
2022-11-29	$28.47	$29.10	$28.14	$28.63	$28.63	1,216,100
2022-11-28	$28.93	$29.20	$27.97	$27.98	$27.98	2,173,471
2022-11-25	$29.31	$29.82	$29.17	$29.51	$29.51	290,417
2022-11-23	$29.09	$29.35	$28.49	$29.24	$29.24	896,636
2022-11-22	$29.01	$29.63	$28.92	$29.45	$29.45	677,449
2022-11-21	$28.64	$29.03	$28.28	$28.67	$28.67	768,340
2022-11-18	$29.18	$29.37	$28.34	$28.91	$28.91	652,531
2022-11-17	$27.95	$28.76	$27.76	$28.76	$28.76	600,884
2022-11-16	$28.80	$29.09	$28.24	$28.53	$28.53	618,838
2022-11-15	$29.00	$29.58	$28.76	$29.02	$29.02	992,397
2022-11-14	$28.72	$29.54	$28.56	$28.87	$28.87	775,957
2022-11-11	$30.41	$30.91	$28.99	$29.17	$29.17	1,459,195
2022-11-10	$30.32	$30.32	$29.32	$29.97	$29.97	1,238,001
2022-11-09	$29.50	$30.26	$29.38	$29.54	$29.54	1,099,593
2022-11-08	$29.28	$29.71	$28.89	$29.59	$29.59	1,720,991
2022-11-07	$29.15	$29.43	$28.39	$29.07	$29.07	1,080,136
2022-11-04	$28.25	$29.32	$27.91	$28.88	$28.88	1,858,107
2022-11-03	$25.85	$27.85	$25.39	$27.33	$27.33	1,938,502
2022-11-02	$28.60	$29.14	$26.18	$26.33	$26.33	3,425,775
2022-11-01	$30.23	$31.19	$30.10	$31.09	$31.09	1,877,852
2022-10-31	$29.66	$30.05	$29.07	$29.76	$29.76	911,864
2022-10-28	$29.83	$30.38	$29.29	$29.87	$29.87	991,897
2022-10-27	$30.06	$30.55	$29.72	$30.03	$30.03	736,412
2022-10-26	$30.59	$30.66	$29.72	$29.86	$29.86	1,442,217
2022-10-25	$28.97	$30.14	$28.79	$30.08	$30.08	733,438
2022-10-24	$29.17	$29.28	$28.55	$29.23	$29.23	704,913
2022-10-21	$28.35	$29.54	$28.25	$29.26	$29.26	764,578
2022-10-20	$28.39	$28.86	$27.81	$28.08	$28.08	657,110
2022-10-19	$28.19	$28.62	$27.91	$28.49	$28.49	778,881
2022-10-18	$28.37	$28.92	$28.10	$28.48	$28.48	809,159
2022-10-17	$27.81	$28.29	$27.62	$27.77	$27.77	775,744
2022-10-14	$28.05	$28.69	$26.74	$27.00	$27.00	850,842
2022-10-13	$26.36	$27.95	$25.99	$27.75	$27.75	754,287
2022-10-12	$27.70	$27.77	$27.10	$27.27	$27.27	587,163
2022-10-11	$27.77	$28.13	$27.20	$27.77	$27.77	826,986
2022-10-10	$28.27	$28.79	$28.09	$28.20	$28.20	706,384
2022-10-07	$28.26	$28.45	$27.65	$27.96	$27.96	1,282,894
2022-10-06	$28.47	$29.07	$28.27	$28.35	$28.35	720,055
2022-10-05	$28.93	$29.48	$28.57	$28.90	$28.90	792,500
2022-10-04	$29.09	$29.58	$28.93	$29.44	$29.44	1,074,219
2022-10-03	$27.13	$28.71	$26.85	$28.31	$28.31	1,173,311
2022-09-30	$27.31	$27.68	$26.46	$26.61	$26.61	1,110,849
2022-09-29	$28.60	$28.81	$27.18	$27.58	$27.58	1,332,781
2022-09-28	$28.23	$28.90	$27.86	$28.60	$28.60	1,083,723
2022-09-27	$28.54	$28.91	$27.68	$28.23	$28.23	1,037,517
2022-09-26	$27.51	$28.84	$27.32	$28.00	$28.00	1,214,277
2022-09-23	$28.13	$28.15	$27.37	$27.86	$27.86	997,794
2022-09-22	$29.92	$29.96	$28.63	$29.04	$29.04	1,161,312
2022-09-21	$30.75	$31.02	$29.67	$29.67	$29.67	858,689
2022-09-20	$30.91	$31.16	$29.88	$30.29	$30.29	1,260,868
2022-09-19	$29.66	$31.35	$29.66	$31.29	$31.29	1,698,196
2022-09-16	$29.89	$30.39	$29.43	$30.10	$30.10	3,491,184
2022-09-15	$30.03	$31.08	$30.00	$30.59	$30.59	1,625,469
2022-09-14	$30.48	$30.62	$29.73	$30.32	$30.32	1,890,217
2022-09-13	$30.75	$31.46	$30.59	$30.99	$30.99	979,468
2022-09-12	$31.32	$32.00	$31.16	$31.67	$31.67	1,115,824
2022-09-09	$30.29	$31.25	$30.18	$31.12	$31.12	1,089,990
2022-09-08	$29.90	$30.71	$29.68	$29.94	$29.94	891,839
2022-09-07	$29.33	$30.25	$29.09	$30.16	$30.16	894,687
2022-09-06	$30.00	$30.50	$29.22	$29.70	$29.70	810,298
2022-09-02	$30.36	$30.70	$29.50	$29.73	$29.73	882,001
2022-09-01	$29.09	$29.80	$28.45	$29.79	$29.79	1,674,537
2022-08-31	$31.51	$31.80	$29.81	$29.93	$29.93	2,357,858
2022-08-30	$32.10	$32.10	$30.92	$31.51	$31.51	853,694
2022-08-29	$31.69	$32.59	$31.40	$32.11	$32.11	836,180
2022-08-26	$33.19	$33.31	$32.19	$32.34	$32.34	730,685
2022-08-25	$32.53	$33.19	$32.25	$33.09	$33.09	1,927,016
2022-08-24	$31.42	$32.60	$31.13	$32.43	$32.43	963,595
2022-08-23	$31.65	$32.41	$31.52	$31.53	$31.53	1,480,834
2022-08-22	$31.87	$32.24	$30.96	$31.41	$31.41	2,457,971
2022-08-19	$32.54	$32.57	$32.06	$32.56	$32.56	636,485
2022-08-18	$32.56	$32.88	$32.44	$32.85	$32.85	869,319
2022-08-17	$31.75	$32.54	$31.52	$32.52	$32.52	1,743,105
2022-08-16	$32.79	$32.99	$32.23	$32.46	$32.46	1,371,376
2022-08-15	$30.73	$32.08	$29.69	$32.05	$32.05	1,551,443
2022-08-12	$31.27	$31.72	$30.87	$31.41	$31.41	2,654,901
2022-08-11	$31.22	$32.09	$30.74	$31.29	$31.29	2,638,253
2022-08-10	$30.20	$30.84	$29.89	$30.79	$30.79	1,726,953
2022-08-09	$29.19	$30.06	$28.81	$29.74	$29.74	1,678,581
2022-08-08	$29.53	$29.91	$28.09	$28.91	$28.91	1,825,674
2022-08-05	$27.79	$29.62	$27.32	$29.02	$29.02	3,075,732
2022-08-04	$27.50	$28.46	$26.17	$27.40	$27.40	2,796,665
2022-08-03	$25.12	$25.51	$24.67	$25.35	$25.35	1,194,556
2022-08-02	$25.06	$25.40	$24.55	$25.04	$25.04	1,648,476
2022-08-01	$24.64	$25.39	$24.56	$25.06	$25.06	1,433,523
2022-07-29	$24.90	$25.05	$24.41	$24.89	$24.89	1,317,591
2022-07-28	$24.50	$25.18	$24.12	$24.73	$24.73	1,221,787
2022-07-27	$23.48	$24.28	$23.33	$24.10	$24.10	1,154,014
2022-07-26	$23.50	$24.00	$23.27	$23.46	$23.46	881,604
2022-07-25	$23.43	$24.02	$22.86	$23.64	$23.64	869,135
2022-07-22	$23.80	$23.97	$22.87	$23.11	$23.11	1,061,268
2022-07-21	$23.83	$24.21	$22.95	$23.68	$23.68	1,951,371
2022-07-20	$23.91	$24.45	$23.75	$24.25	$24.25	1,653,298
2022-07-19	$23.10	$24.22	$22.75	$24.04	$24.04	1,851,858
2022-07-18	$23.07	$23.86	$22.72	$22.90	$22.90	718,687
2022-07-15	$23.08	$23.21	$22.08	$22.84	$22.84	968,536
2022-07-14	$22.12	$22.62	$21.88	$22.60	$22.60	1,001,604
2022-07-13	$22.30	$23.00	$21.99	$22.82	$22.82	939,461
2022-07-12	$21.76	$22.99	$21.70	$22.53	$22.53	1,038,903
2022-07-11	$21.51	$21.97	$21.40	$21.79	$21.79	1,856,550
2022-07-08	$21.94	$22.17	$21.08	$21.91	$21.91	1,543,808
2022-07-07	$21.58	$22.16	$21.40	$21.58	$21.58	1,225,619
2022-07-06	$21.35	$21.85	$20.52	$20.96	$20.96	1,979,523
2022-07-05	$21.58	$21.83	$21.19	$21.62	$21.62	1,568,771
2022-07-01	$22.41	$22.73	$21.75	$22.33	$22.33	953,159
2022-06-30	$21.95	$22.99	$21.73	$22.71	$22.71	1,043,394
2022-06-29	$23.16	$23.25	$21.65	$22.41	$22.41	1,359,929
2022-06-28	$23.63	$24.28	$23.05	$23.11	$23.11	1,270,216
2022-06-27	$23.67	$23.79	$22.92	$23.39	$23.39	1,139,730
2022-06-24	$21.78	$23.17	$21.59	$23.17	$23.17	4,275,728
2022-06-23	$22.69	$22.69	$20.87	$21.57	$21.57	1,702,702
2022-06-22	$22.15	$22.71	$21.71	$22.65	$22.65	1,480,665
2022-06-21	$23.11	$23.32	$22.49	$22.89	$22.89	1,661,798
2022-06-17	$22.11	$22.66	$21.70	$22.42	$22.42	3,868,739
2022-06-16	$23.02	$23.33	$21.93	$22.07	$22.07	1,779,167
2022-06-15	$24.04	$24.24	$23.24	$23.53	$23.53	1,593,094
2022-06-14	$24.00	$24.94	$23.57	$23.65	$23.65	1,817,111
2022-06-13	$24.45	$24.78	$23.93	$24.11	$24.11	1,612,244
2022-06-10	$25.15	$26.16	$24.77	$25.55	$25.55	1,210,246
2022-06-09	$26.65	$26.70	$25.57	$25.65	$25.65	1,106,462
2022-06-08	$28.06	$28.44	$26.37	$26.93	$26.93	1,522,003
2022-06-07	$28.60	$28.62	$28.01	$28.48	$28.48	1,136,615
2022-06-06	$27.32	$28.81	$27.13	$28.57	$28.57	2,332,728
2022-06-03	$27.90	$28.01	$26.83	$27.34	$27.34	1,215,679
2022-06-02	$26.96	$28.17	$26.96	$28.00	$28.00	1,201,450
2022-06-01	$27.61	$27.80	$25.79	$26.58	$26.58	1,492,744
2022-05-31	$27.26	$28.04	$27.02	$27.50	$27.50	1,234,380
2022-05-27	$27.56	$27.71	$26.68	$27.26	$27.26	966,406
2022-05-26	$26.68	$27.47	$26.62	$27.05	$27.05	953,830
2022-05-25	$26.07	$26.84	$25.89	$26.42	$26.42	1,187,057
2022-05-24	$26.00	$26.29	$25.25	$26.18	$26.18	941,747
2022-05-23	$25.12	$26.44	$24.61	$26.18	$26.18	1,480,310
2022-05-20	$26.19	$26.56	$24.22	$24.73	$24.73	1,790,691
2022-05-19	$26.50	$27.72	$25.81	$26.14	$26.14	2,059,184
2022-05-18	$26.92	$27.88	$26.72	$27.04	$27.04	2,661,021
2022-05-17	$26.12	$27.28	$26.09	$26.96	$26.96	1,810,866
2022-05-16	$25.96	$26.50	$25.24	$25.63	$25.63	2,800,497
2022-05-13	$26.09	$26.74	$25.65	$25.73	$25.73	1,562,248
2022-05-12	$25.89	$26.78	$25.15	$25.77	$25.77	2,881,474
2022-05-11	$25.84	$26.74	$25.59	$25.76	$25.76	1,668,014
2022-05-10	$25.55	$26.26	$25.37	$25.68	$25.68	2,443,636
2022-05-09	$25.96	$26.39	$25.33	$25.61	$25.61	1,815,573
2022-05-06	$26.69	$26.86	$25.91	$26.69	$26.69	2,681,291
2022-05-05	$28.74	$29.03	$26.06	$26.62	$26.62	2,458,877
2022-05-04	$28.30	$29.70	$27.91	$29.04	$29.04	2,329,882
2022-05-03	$27.05	$28.43	$26.83	$27.92	$27.92	2,018,738
2022-05-02	$27.22	$27.93	$26.45	$27.17	$27.17	1,936,332
2022-04-29	$28.20	$28.49	$26.96	$27.18	$27.18	1,738,323
2022-04-28	$27.49	$28.47	$27.05	$28.03	$28.03	1,201,880
2022-04-27	$27.66	$27.83	$26.92	$27.22	$27.22	1,120,891
2022-04-26	$27.56	$27.73	$26.77	$26.94	$26.94	1,483,863
2022-04-25	$27.73	$28.22	$26.59	$27.63	$27.63	1,949,616
2022-04-22	$29.03	$29.29	$28.11	$28.56	$28.56	1,313,381
2022-04-21	$30.14	$30.60	$29.01	$29.11	$29.11	2,662,850
2022-04-20	$29.68	$30.34	$29.11	$29.96	$29.96	1,180,237
2022-04-19	$29.37	$30.07	$28.89	$29.73	$29.73	1,225,685
2022-04-18	$30.40	$30.65	$29.25	$29.40	$29.40	1,694,863
2022-04-14	$28.42	$30.74	$28.39	$30.33	$30.33	3,471,354
2022-04-13	$27.40	$28.64	$26.98	$28.43	$28.43	1,639,079
2022-04-12	$27.40	$28.07	$26.80	$26.98	$26.98	1,196,840
2022-04-11	$27.55	$28.14	$27.11	$27.21	$27.21	1,159,266
2022-04-08	$27.83	$28.13	$27.26	$27.42	$27.42	1,259,433
2022-04-07	$27.86	$28.17	$27.27	$27.67	$27.67	1,259,645
2022-04-06	$27.57	$27.83	$27.17	$27.73	$27.73	1,207,192
2022-04-05	$27.78	$28.12	$27.09	$27.72	$27.72	2,403,758
2022-04-04	$27.08	$27.97	$26.94	$27.85	$27.85	1,951,470
2022-04-01	$26.96	$27.30	$26.69	$27.00	$27.00	1,547,842
2022-03-31	$27.53	$27.75	$26.83	$26.84	$26.84	1,496,685
2022-03-30	$26.46	$27.55	$26.46	$27.54	$27.54	2,760,211
2022-03-29	$26.32	$26.70	$25.57	$26.49	$26.49	3,234,599
2022-03-28	$27.55	$27.65	$26.77	$27.09	$27.09	1,152,462
2022-03-25	$27.94	$28.38	$27.64	$27.91	$27.91	1,099,348
2022-03-24	$27.96	$28.16	$27.51	$27.91	$27.91	1,737,308
2022-03-23	$27.06	$28.45	$26.98	$27.97	$27.97	2,689,739
2022-03-22	$26.66	$27.44	$26.26	$27.07	$27.07	1,575,066
2022-03-21	$26.47	$27.24	$26.13	$26.44	$26.44	1,333,391
2022-03-18	$26.05	$26.19	$25.30	$26.08	$26.08	3,588,359
2022-03-17	$26.16	$26.31	$25.48	$25.85	$25.85	1,723,698
2022-03-16	$26.60	$27.00	$25.72	$26.34	$26.34	2,110,760
2022-03-15	$25.28	$26.40	$25.13	$26.37	$26.37	1,972,908
2022-03-14	$26.17	$26.56	$25.33	$25.74	$25.74	3,316,975
2022-03-11	$26.70	$27.49	$26.40	$26.50	$26.50	1,653,600
2022-03-10	$25.75	$26.99	$25.75	$26.98	$26.98	2,196,101
2022-03-09	$25.99	$26.60	$24.64	$25.67	$25.67	2,956,248
2022-03-08	$26.26	$26.65	$25.78	$26.00	$26.00	3,209,215
2022-03-07	$26.27	$28.40	$25.96	$26.48	$26.48	4,181,641
2022-03-04	$25.84	$26.23	$25.45	$26.05	$26.05	1,913,018
2022-03-03	$26.57	$26.79	$25.73	$26.16	$26.16	2,161,048
2022-03-02	$25.65	$26.95	$25.30	$26.49	$26.49	2,359,936
2022-03-01	$25.71	$26.40	$25.16	$25.46	$25.46	2,191,712
2022-02-28	$25.11	$26.34	$25.05	$25.74	$25.74	3,197,312
2022-02-25	$23.97	$25.79	$23.92	$25.46	$25.46	2,526,763
2022-02-24	$23.25	$23.96	$23.12	$23.77	$23.77	3,047,719
2022-02-23	$24.07	$24.13	$23.59	$23.68	$23.68	1,463,857
2022-02-22	$23.87	$24.29	$23.74	$23.88	$23.88	1,627,325
2022-02-18	$24.49	$24.69	$23.54	$23.97	$23.97	1,646,763
2022-02-17	$23.80	$25.29	$23.71	$24.70	$24.70	3,171,409
2022-02-16	$24.11	$24.62	$24.05	$24.20	$24.20	2,476,790
2022-02-15	$23.92	$24.39	$23.64	$23.93	$23.93	1,381,124
2022-02-14	$23.89	$24.28	$23.53	$23.89	$23.89	1,754,895
2022-02-11	$23.31	$24.40	$22.97	$23.99	$23.99	2,120,837
2022-02-10	$23.40	$24.60	$23.32	$23.57	$23.57	2,579,951
2022-02-09	$23.74	$24.40	$23.44	$23.86	$23.86	2,015,945
2022-02-08	$23.18	$23.62	$22.86	$23.54	$23.54	2,016,646
2022-02-07	$23.10	$23.26	$22.52	$22.94	$22.94	2,047,405
2022-02-04	$22.39	$23.01	$22.13	$22.71	$22.71	3,445,106
2022-02-03	$22.18	$23.07	$21.78	$22.46	$22.46	5,075,441
2022-02-02	$21.22	$22.68	$20.66	$22.02	$22.02	10,506,346
2022-02-01	$18.60	$18.92	$18.32	$18.81	$18.81	2,636,433
2022-01-31	$18.25	$18.64	$18.00	$18.29	$18.29	2,234,864
2022-01-28	$18.32	$18.54	$17.71	$18.41	$18.41	2,119,662
2022-01-27	$19.40	$19.64	$18.31	$18.63	$18.63	2,286,310
2022-01-26	$19.39	$19.98	$18.89	$19.15	$19.15	3,806,876
2022-01-25	$19.45	$19.50	$18.80	$19.22	$19.22	5,331,374
2022-01-24	$19.54	$19.96	$19.17	$19.83	$19.83	2,553,061
2022-01-21	$20.07	$20.32	$19.68	$20.00	$20.00	2,563,456
2022-01-20	$20.58	$21.52	$20.17	$20.24	$20.24	4,005,861
2022-01-19	$20.55	$20.70	$19.67	$20.51	$20.51	2,130,354
2022-01-18	$20.12	$20.59	$20.07	$20.38	$20.38	1,876,395
2022-01-14	$19.79	$20.58	$19.66	$20.41	$20.41	1,839,228
2022-01-13	$19.40	$20.38	$19.40	$20.09	$20.09	3,301,610
2022-01-12	$19.67	$19.79	$19.12	$19.26	$19.26	1,557,009
2022-01-11	$19.03	$19.41	$18.76	$19.33	$19.33	2,487,475
2022-01-10	$18.28	$18.88	$18.24	$18.37	$18.37	2,098,785
2022-01-07	$18.47	$18.81	$18.12	$18.26	$18.26	2,741,116
2022-01-06	$17.43	$17.81	$17.19	$17.75	$17.75	1,846,768
2022-01-05	$16.86	$17.52	$16.78	$17.25	$17.25	5,495,986
2022-01-04	$16.45	$17.02	$16.45	$16.78	$16.78	1,506,390
2022-01-03	$16.02	$16.52	$16.02	$16.28	$16.28	1,367,892
2021-12-31	$15.73	$16.01	$15.66	$15.93	$15.93	1,392,136
2021-12-30	$15.84	$16.05	$15.67	$15.67	$15.67	698,710
2021-12-29	$15.95	$16.14	$15.83	$15.89	$15.89	817,152
2021-12-28	$15.70	$16.08	$15.62	$15.96	$15.96	845,895
2021-12-27	$15.57	$15.97	$15.39	$15.90	$15.90	941,991
2021-12-23	$15.54	$15.67	$15.36	$15.58	$15.58	720,106
2021-12-22	$15.57	$15.69	$15.34	$15.48	$15.48	1,210,155
2021-12-21	$15.24	$15.75	$15.19	$15.55	$15.55	1,254,737
2021-12-20	$14.96	$15.19	$14.70	$15.10	$15.10	2,304,194
2021-12-17	$14.72	$15.47	$14.66	$15.29	$15.29	4,683,381
2021-12-16	$15.60	$15.83	$14.97	$15.02	$15.02	1,423,418
2021-12-15	$14.90	$15.40	$14.52	$15.31	$15.31	1,673,643
2021-12-14	$14.76	$15.53	$14.71	$15.08	$15.08	1,359,171
2021-12-13	$15.18	$15.29	$14.65	$14.85	$14.85	1,183,450
2021-12-10	$15.06	$15.32	$14.66	$15.29	$15.29	1,707,336
2021-12-09	$14.93	$15.02	$14.59	$14.86	$14.86	962,285
2021-12-08	$15.11	$15.50	$14.93	$15.25	$15.25	1,279,883
2021-12-07	$15.05	$15.43	$14.86	$15.00	$15.00	1,410,586
2021-12-06	$14.82	$15.18	$14.59	$14.77	$14.77	1,383,710
2021-12-03	$14.55	$14.73	$14.23	$14.54	$14.54	1,170,305
2021-12-02	$14.27	$14.92	$14.12	$14.58	$14.58	1,609,171
2021-12-01	$14.73	$15.13	$14.06	$14.06	$14.06	2,993,473
2021-11-30	$14.27	$14.54	$13.85	$14.24	$14.24	2,201,672
2021-11-29	$15.38	$15.44	$14.44	$14.51	$14.51	2,411,485
2021-11-26	$15.26	$15.50	$14.57	$15.16	$15.16	1,562,980
2021-11-24	$16.01	$16.15	$15.77	$16.06	$16.06	871,192
2021-11-23	$16.24	$16.49	$15.89	$16.08	$16.08	1,511,486
2021-11-22	$16.23	$16.51	$16.06	$16.13	$16.13	1,423,930
2021-11-19	$16.07	$16.22	$15.78	$16.03	$16.03	1,650,480
2021-11-18	$16.35	$16.51	$15.91	$16.35	$16.35	1,185,856
2021-11-17	$16.71	$16.89	$16.26	$16.33	$16.33	1,654,556
2021-11-16	$17.28	$17.44	$16.84	$16.90	$16.90	1,263,849
2021-11-15	$17.28	$17.61	$17.11	$17.45	$17.45	970,562
2021-11-12	$17.38	$17.60	$17.21	$17.22	$17.22	804,345
2021-11-11	$17.45	$17.60	$17.05	$17.58	$17.58	852,282
2021-11-10	$17.37	$17.71	$17.12	$17.26	$17.26	1,315,547
2021-11-09	$17.47	$17.59	$17.01	$17.53	$17.53	1,392,991
2021-11-08	$18.09	$18.33	$17.41	$17.56	$17.56	1,840,110
2021-11-05	$16.93	$17.80	$16.93	$17.74	$17.74	1,720,675
2021-11-04	$16.66	$16.95	$16.14	$16.59	$16.59	1,897,502
2021-11-03	$16.12	$16.57	$16.00	$16.44	$16.44	1,193,264
2021-11-02	$16.59	$16.73	$16.19	$16.22	$16.22	1,799,363
2021-11-01	$16.15	$16.80	$15.89	$16.62	$16.62	2,579,435
2021-10-29	$16.75	$16.86	$16.01	$16.10	$16.10	1,915,667
2021-10-28	$15.71	$17.24	$15.69	$16.74	$16.74	5,214,332
2021-10-27	$14.89	$15.23	$14.86	$14.94	$14.94	1,945,569
2021-10-26	$15.27	$15.69	$15.06	$15.13	$15.13	1,906,738
2021-10-25	$16.02	$16.08	$15.17	$15.19	$15.19	2,115,427
2021-10-22	$16.36	$16.47	$15.87	$15.97	$15.97	985,443
2021-10-21	$16.32	$16.43	$16.06	$16.32	$16.32	1,301,312
2021-10-20	$16.28	$16.65	$16.10	$16.52	$16.52	864,467
2021-10-19	$16.66	$16.72	$16.39	$16.43	$16.43	958,310
2021-10-18	$16.85	$16.99	$16.61	$16.68	$16.68	1,363,029
2021-10-15	$18.15	$18.26	$17.18	$17.19	$17.19	2,450,131
2021-10-14	$17.09	$17.42	$16.90	$17.10	$17.10	1,400,758
2021-10-13	$16.46	$16.92	$16.06	$16.82	$16.82	1,723,691
2021-10-12	$16.87	$16.90	$16.41	$16.46	$16.46	1,162,723
2021-10-11	$17.22	$17.58	$16.88	$16.89	$16.89	1,128,153
2021-10-08	$16.93	$17.15	$16.86	$16.95	$16.95	788,703
2021-10-07	$17.03	$17.30	$16.94	$16.98	$16.98	725,511
2021-10-06	$16.63	$16.81	$16.30	$16.80	$16.80	912,581
2021-10-05	$16.98	$17.28	$16.80	$17.02	$17.02	1,416,302
2021-10-04	$17.32	$17.81	$16.78	$16.88	$16.88	1,555,506
2021-10-01	$16.63	$17.53	$16.57	$17.31	$17.31	2,182,855
2021-09-30	$17.10	$17.21	$16.63	$16.63	$16.63	2,163,874
2021-09-29	$17.11	$17.13	$16.55	$16.90	$16.90	1,364,368
2021-09-28	$16.94	$17.20	$16.56	$16.75	$16.75	1,112,380
2021-09-27	$16.99	$17.42	$16.99	$17.18	$17.18	1,230,123
2021-09-24	$16.67	$17.13	$16.48	$16.80	$16.80	1,123,001
2021-09-23	$16.56	$17.14	$16.50	$16.78	$16.78	1,804,696
2021-09-22	$16.64	$16.97	$16.40	$16.41	$16.41	1,370,764
2021-09-21	$16.81	$16.81	$15.99	$16.29	$16.29	1,713,539
2021-09-20	$15.97	$16.64	$15.75	$16.63	$16.63	1,458,335
2021-09-17	$17.16	$17.33	$16.55	$16.76	$16.76	3,918,286
2021-09-16	$17.76	$17.93	$17.13	$17.21	$17.21	1,695,956
2021-09-15	$17.44	$17.99	$17.34	$17.95	$17.95	1,811,813
2021-09-14	$17.66	$17.72	$17.11	$17.33	$17.33	1,079,861
2021-09-13	$17.60	$17.78	$17.29	$17.66	$17.66	790,045
2021-09-10	$17.74	$18.06	$17.31	$17.32	$17.32	823,023
2021-09-09	$17.41	$18.05	$17.39	$17.55	$17.55	1,424,931
2021-09-08	$17.25	$17.49	$16.99	$17.44	$17.44	1,297,472
2021-09-07	$17.93	$18.14	$17.53	$17.57	$17.57	853,890
2021-09-03	$18.05	$18.14	$17.68	$17.94	$17.94	786,672
2021-09-02	$17.90	$18.34	$17.68	$18.03	$18.03	923,775
2021-09-01	$17.72	$17.99	$17.34	$17.65	$17.65	1,831,775
2021-08-31	$17.94	$18.02	$17.68	$17.86	$17.86	1,745,913
2021-08-30	$18.56	$18.66	$17.87	$17.94	$17.94	1,089,958
2021-08-27	$17.82	$18.54	$17.82	$18.35	$18.35	2,293,052
2021-08-26	$17.91	$17.98	$17.54	$17.73	$17.73	1,072,397
2021-08-25	$18.01	$18.39	$17.90	$17.98	$17.98	2,278,982
2021-08-24	$18.36	$18.73	$18.11	$18.12	$18.12	1,166,212
2021-08-23	$18.06	$18.46	$17.98	$18.01	$18.01	2,460,906
2021-08-20	$18.09	$18.30	$17.53	$17.75	$17.75	1,388,830
2021-08-19	$18.25	$18.57	$17.84	$18.16	$18.16	1,919,702
2021-08-18	$18.78	$19.32	$18.63	$18.82	$18.82	958,086
2021-08-17	$18.74	$19.10	$18.43	$18.99	$18.99	1,250,280
2021-08-16	$18.95	$19.56	$18.67	$19.24	$19.24	953,917
2021-08-13	$20.04	$20.04	$19.32	$19.48	$19.48	850,334
2021-08-12	$20.25	$20.35	$19.59	$20.01	$20.01	702,714
2021-08-11	$20.22	$20.37	$19.65	$20.37	$20.37	661,881
2021-08-10	$19.80	$20.22	$19.51	$20.05	$20.05	1,036,255
2021-08-09	$19.20	$19.72	$18.97	$19.62	$19.62	1,027,676
2021-08-06	$19.81	$20.12	$19.46	$19.49	$19.49	751,466
2021-08-05	$18.50	$19.59	$18.50	$19.25	$19.25	1,927,629
2021-08-04	$19.57	$19.87	$18.42	$18.50	$18.50	1,529,073
2021-08-03	$19.98	$20.00	$18.66	$19.89	$19.89	2,342,934
2021-08-02	$20.68	$21.09	$19.73	$19.75	$19.75	1,456,590
2021-07-30	$20.98	$21.47	$20.32	$20.53	$20.53	993,499
2021-07-29	$20.70	$21.41	$20.66	$21.29	$21.29	1,111,630
2021-07-28	$20.80	$21.06	$20.04	$20.18	$20.18	1,201,921
2021-07-27	$20.24	$20.64	$20.05	$20.49	$20.49	904,787
2021-07-26	$20.11	$20.53	$20.01	$20.50	$20.50	553,418
2021-07-23	$19.97	$20.02	$19.53	$19.85	$19.85	643,322
2021-07-22	$20.13	$20.19	$19.62	$19.85	$19.85	1,189,116
2021-07-21	$20.25	$20.62	$20.06	$20.31	$20.31	895,962
2021-07-20	$18.98	$20.05	$18.78	$19.79	$19.79	1,524,309
2021-07-19	$19.51	$20.00	$18.91	$19.07	$19.07	2,223,952
2021-07-16	$21.26	$21.26	$20.06	$20.12	$20.12	1,459,544
2021-07-15	$20.71	$21.39	$20.51	$21.00	$21.00	620,340
2021-07-14	$21.64	$21.86	$20.79	$20.93	$20.93	756,131
2021-07-13	$21.81	$21.81	$21.21	$21.23	$21.23	650,166
2021-07-12	$21.63	$22.33	$21.40	$22.07	$22.07	732,269
2021-07-09	$21.68	$22.23	$21.42	$22.01	$22.01	790,054
2021-07-08	$20.73	$21.48	$20.43	$21.09	$21.09	1,502,833
2021-07-07	$21.09	$21.59	$20.66	$21.48	$21.48	1,622,246
2021-07-06	$20.72	$21.05	$20.11	$20.37	$20.37	1,261,518
2021-07-02	$21.39	$21.43	$20.80	$20.90	$20.90	518,307
2021-07-01	$21.15	$21.46	$20.89	$21.18	$21.18	1,209,701
2021-06-30	$20.15	$20.96	$20.15	$20.85	$20.85	876,836
2021-06-29	$20.70	$21.16	$20.34	$20.34	$20.34	769,528
2021-06-28	$21.21	$21.29	$20.54	$20.71	$20.71	1,684,130
2021-06-25	$22.67	$22.67	$20.90	$21.02	$21.02	8,024,182
2021-06-24	$21.56	$22.61	$21.46	$22.44	$22.44	1,210,259
2021-06-23	$21.86	$22.20	$21.32	$21.33	$21.33	1,329,970
2021-06-22	$21.63	$21.75	$21.26	$21.60	$21.60	813,125
2021-06-21	$21.41	$21.69	$21.18	$21.61	$21.61	983,949
2021-06-18	$21.28	$21.77	$21.03	$21.04	$21.04	2,077,536
2021-06-17	$22.80	$22.88	$21.30	$21.85	$21.85	1,631,813
2021-06-16	$23.38	$23.45	$22.68	$23.06	$23.06	1,713,815
2021-06-15	$23.39	$23.70	$22.92	$23.59	$23.59	963,787
2021-06-14	$23.57	$23.81	$23.39	$23.54	$23.54	1,217,580
2021-06-11	$24.11	$24.27	$23.55	$23.81	$23.81	746,363
2021-06-10	$25.00	$25.00	$23.64	$23.69	$23.69	780,103
2021-06-09	$24.68	$24.79	$24.40	$24.62	$24.62	903,104
2021-06-08	$24.39	$24.97	$24.20	$24.70	$24.70	784,331
2021-06-07	$23.83	$24.44	$23.73	$24.29	$24.29	786,229
2021-06-04	$24.08	$24.13	$23.59	$23.86	$23.86	669,369
2021-06-03	$24.07	$24.55	$23.66	$23.80	$23.80	1,432,449
2021-06-02	$24.60	$24.71	$24.19	$24.45	$24.45	1,887,059
2021-06-01	$25.00	$25.04	$24.42	$24.56	$24.56	1,049,676
2021-05-28	$24.57	$24.57	$24.05	$24.49	$24.49	1,126,059
2021-05-27	$23.55	$24.98	$23.42	$24.80	$24.80	1,865,124
2021-05-26	$22.44	$23.12	$22.44	$23.04	$23.04	839,913
2021-05-25	$23.33	$23.59	$22.41	$22.44	$22.44	1,089,580
2021-05-24	$22.57	$23.51	$22.31	$23.28	$23.28	706,898
2021-05-21	$22.98	$23.48	$22.13	$22.69	$22.69	1,582,695
2021-05-20	$22.73	$22.77	$22.12	$22.63	$22.63	613,061
2021-05-19	$22.35	$22.87	$22.23	$22.86	$22.86	612,911
2021-05-18	$23.82	$23.90	$23.05	$23.07	$23.07	581,377
2021-05-17	$23.00	$23.96	$22.60	$23.85	$23.85	763,899
2021-05-14	$22.52	$23.05	$22.30	$22.95	$22.95	991,456
2021-05-13	$22.60	$23.51	$22.39	$22.58	$22.58	1,507,072
2021-05-12	$23.51	$23.78	$22.23	$22.52	$22.52	1,070,755
2021-05-11	$23.08	$24.02	$22.90	$23.74	$23.74	836,549
2021-05-10	$24.56	$24.86	$23.79	$23.80	$23.80	1,034,927
2021-05-07	$24.67	$24.67	$24.09	$24.17	$24.17	1,052,437
2021-05-06	$24.11	$24.77	$23.47	$24.74	$24.74	1,321,634
2021-05-05	$23.74	$24.07	$23.51	$23.91	$23.91	1,154,757
2021-05-04	$23.63	$24.15	$23.38	$23.55	$23.55	1,230,142
2021-05-03	$23.66	$23.78	$22.99	$23.64	$23.64	1,430,713
2021-04-30	$23.18	$23.79	$23.01	$23.26	$23.26	1,683,595
2021-04-29	$24.25	$24.29	$22.69	$23.60	$23.60	1,689,995
2021-04-28	$24.25	$24.64	$23.90	$24.04	$24.04	1,539,675
2021-04-27	$24.22	$24.55	$23.79	$24.23	$24.23	855,770
2021-04-26	$23.45	$24.50	$23.42	$24.50	$24.50	1,839,698
2021-04-23	$22.78	$23.43	$22.58	$23.37	$23.37	2,169,736
2021-04-22	$22.73	$22.91	$22.36	$22.43	$22.43	1,176,144
2021-04-21	$21.25	$22.70	$21.14	$22.63	$22.63	1,092,283
2021-04-20	$22.13	$22.16	$21.17	$21.50	$21.50	1,303,614
2021-04-19	$21.78	$22.33	$21.65	$22.14	$22.14	980,200
2021-04-16	$22.59	$22.59	$21.92	$22.05	$22.05	800,176
2021-04-15	$22.41	$22.41	$21.62	$22.17	$22.17	1,141,201
2021-04-14	$21.85	$22.60	$21.82	$22.11	$22.11	675,540
2021-04-13	$22.08	$22.17	$21.18	$21.61	$21.61	832,611
2021-04-12	$22.04	$22.06	$21.55	$21.97	$21.97	869,422
2021-04-09	$22.07	$22.22	$21.77	$22.09	$22.09	759,254
2021-04-08	$22.33	$22.66	$21.70	$22.20	$22.20	2,043,118
2021-04-07	$22.46	$22.82	$22.10	$22.40	$22.40	828,085
2021-04-06	$22.57	$22.86	$21.97	$22.34	$22.34	858,160
2021-04-05	$22.46	$22.92	$21.99	$22.47	$22.47	1,954,807
2021-04-01	$21.20	$22.00	$20.86	$22.00	$22.00	994,175
2021-03-31	$21.51	$21.80	$20.81	$21.06	$21.06	1,470,391
2021-03-30	$20.59	$21.44	$20.45	$21.29	$21.29	1,229,994
2021-03-29	$22.00	$22.21	$20.61	$20.64	$20.64	1,492,726
2021-03-26	$21.24	$22.29	$21.03	$22.23	$22.23	1,655,198
2021-03-25	$19.75	$21.11	$19.53	$20.98	$20.98	1,410,366
2021-03-24	$20.65	$21.22	$19.93	$19.95	$19.95	1,030,024
2021-03-23	$20.28	$20.78	$20.00	$20.16	$20.16	1,890,591
2021-03-22	$21.43	$21.65	$20.56	$20.93	$20.93	1,178,162
2021-03-19	$21.49	$21.90	$20.29	$21.37	$21.37	2,575,354
2021-03-18	$22.12	$22.72	$21.35	$21.46	$21.46	1,200,824
2021-03-17	$21.10	$22.05	$20.87	$22.02	$22.02	2,221,273
2021-03-16	$22.53	$22.87	$21.33	$21.34	$21.34	1,507,771
2021-03-15	$21.92	$22.10	$21.08	$21.42	$21.42	1,325,027
2021-03-12	$21.91	$22.43	$21.37	$22.23	$22.23	959,571
2021-03-11	$22.00	$22.58	$21.74	$21.95	$21.95	1,693,161
2021-03-10	$21.16	$21.98	$21.15	$21.75	$21.75	1,154,155
2021-03-09	$20.75	$21.44	$19.99	$21.19	$21.19	1,256,631
2021-03-08	$20.18	$21.00	$19.91	$20.87	$20.87	1,105,786
2021-03-05	$20.34	$20.75	$19.31	$20.26	$20.26	1,172,962
2021-03-04	$20.75	$20.87	$19.13	$19.76	$19.76	2,201,280
2021-03-03	$20.31	$21.43	$20.29	$21.01	$21.01	1,609,804
2021-03-02	$20.80	$21.03	$20.05	$20.19	$20.19	1,069,838
2021-03-01	$20.36	$21.13	$20.25	$20.83	$20.83	1,103,954
2021-02-26	$20.39	$20.71	$19.43	$19.66	$19.66	1,348,250
2021-02-25	$21.80	$22.05	$20.47	$20.57	$20.57	1,294,201
2021-02-24	$20.86	$21.78	$20.79	$21.64	$21.64	1,251,144
2021-02-23	$20.08	$20.87	$19.88	$20.69	$20.69	1,387,731
2021-02-22	$19.21	$20.56	$19.21	$20.46	$20.46	1,987,399
2021-02-19	$18.62	$19.73	$18.49	$19.38	$19.38	2,051,313
2021-02-18	$18.64	$18.79	$18.09	$18.41	$18.41	1,129,266
2021-02-17	$18.98	$19.13	$18.43	$18.68	$18.68	1,435,552
2021-02-16	$19.09	$19.21	$18.79	$19.06	$19.06	2,063,874
2021-02-12	$18.53	$18.81	$18.30	$18.69	$18.69	972,226
2021-02-11	$18.71	$19.01	$18.21	$18.89	$18.89	1,133,031
2021-02-10	$18.80	$18.96	$18.50	$18.60	$18.60	742,003
2021-02-09	$18.80	$19.00	$18.08	$18.55	$18.55	1,059,757
2021-02-08	$18.64	$19.03	$18.64	$19.01	$19.01	982,429
2021-02-05	$18.65	$18.81	$18.28	$18.35	$18.35	965,169
2021-02-04	$18.27	$18.73	$18.11	$18.46	$18.46	744,705
2021-02-03	$18.02	$18.27	$17.72	$18.13	$18.13	856,131
2021-02-02	$18.09	$18.51	$17.79	$18.22	$18.22	1,254,817
2021-02-01	$17.32	$17.77	$17.05	$17.72	$17.72	1,245,931
2021-01-29	$18.38	$18.53	$16.87	$17.01	$17.01	1,848,798
2021-01-28	$18.70	$19.28	$17.66	$18.25	$18.25	2,722,136
2021-01-27	$17.33	$18.75	$17.17	$18.20	$18.20	1,941,656
2021-01-26	$18.70	$18.85	$17.78	$18.01	$18.01	2,679,146
2021-01-25	$18.09	$18.39	$17.72	$18.34	$18.34	936,403
2021-01-22	$17.57	$18.17	$17.21	$18.12	$18.12	964,535
2021-01-21	$18.34	$18.50	$17.68	$17.96	$17.96	1,484,962
2021-01-20	$18.53	$18.92	$18.17	$18.51	$18.51	2,952,596
2021-01-19	$18.68	$18.97	$18.43	$18.51	$18.51	1,366,577
2021-01-15	$18.22	$18.54	$18.06	$18.45	$18.45	1,436,939
2021-01-14	$18.64	$18.88	$18.35	$18.59	$18.59	987,255
2021-01-13	$18.72	$18.83	$18.08	$18.26	$18.26	923,217
2021-01-12	$18.50	$19.00	$18.36	$18.77	$18.77	1,239,737
2021-01-11	$18.08	$18.61	$17.93	$18.41	$18.41	1,253,704
2021-01-08	$18.71	$18.85	$18.24	$18.71	$18.71	1,404,305
2021-01-07	$18.94	$19.20	$18.51	$18.67	$18.67	1,777,813
2021-01-06	$17.87	$18.69	$17.46	$18.68	$18.68	2,651,526
2021-01-05	$16.05	$17.33	$16.05	$17.23	$17.23	1,453,995
2021-01-04	$17.19	$17.44	$15.97	$15.98	$15.98	1,944,918
2020-12-31	$16.75	$17.02	$16.57	$16.77	$16.77	929,598
2020-12-30	$16.42	$17.00	$16.32	$16.83	$16.83	1,250,652
2020-12-29	$16.44	$16.54	$15.97	$16.32	$16.32	1,300,566
2020-12-28	$16.85	$17.18	$16.38	$16.42	$16.42	1,022,147
2020-12-24	$16.95	$16.95	$16.51	$16.69	$16.69	609,691
2020-12-23	$16.44	$17.01	$16.34	$16.78	$16.78	1,345,603
2020-12-22	$16.13	$16.38	$15.93	$16.27	$16.27	1,012,023
2020-12-21	$15.84	$16.22	$15.35	$16.16	$16.16	1,546,615
2020-12-18	$16.66	$16.71	$15.94	$16.04	$16.04	4,316,754
2020-12-17	$16.60	$16.75	$16.32	$16.69	$16.69	1,297,788
2020-12-16	$16.83	$17.08	$16.39	$16.46	$16.46	1,217,108
2020-12-15	$16.80	$17.06	$16.24	$17.00	$17.00	2,414,937
2020-12-14	$17.02	$17.11	$16.26	$16.30	$16.30	2,347,504
2020-12-11	$16.46	$16.63	$16.06	$16.54	$16.54	1,160,829
2020-12-10	$16.49	$16.89	$16.43	$16.70	$16.70	1,620,652
2020-12-09	$17.34	$17.48	$16.23	$16.62	$16.62	1,868,044
2020-12-08	$17.00	$17.47	$16.95	$17.14	$17.14	1,693,439
2020-12-07	$17.15	$17.60	$17.01	$17.32	$17.32	4,165,747
2020-12-04	$16.30	$16.92	$15.75	$16.91	$16.91	4,239,307
2020-12-03	$15.13	$15.51	$14.67	$15.49	$15.49	2,432,727
2020-12-02	$14.52	$15.32	$14.51	$15.20	$15.20	2,935,535
2020-12-01	$13.94	$14.21	$13.84	$14.05	$14.05	1,851,141
2020-11-30	$14.13	$14.28	$13.48	$13.49	$13.49	1,491,669
2020-11-27	$14.46	$14.65	$14.17	$14.29	$14.29	485,680
2020-11-25	$14.30	$14.62	$13.97	$14.37	$14.37	999,536
2020-11-24	$14.90	$15.08	$14.41	$14.51	$14.51	2,792,249
2020-11-23	$14.34	$14.51	$14.15	$14.36	$14.36	4,136,001
2020-11-20	$13.30	$14.00	$13.28	$13.98	$13.98	1,758,210
2020-11-19	$13.50	$13.78	$13.03	$13.40	$13.40	2,402,703
2020-11-18	$13.79	$13.95	$13.44	$13.54	$13.54	2,071,282
2020-11-17	$13.00	$13.66	$12.73	$13.56	$13.56	2,439,954
2020-11-16	$13.07	$13.30	$12.65	$13.30	$13.30	2,074,948
2020-11-13	$11.75	$12.72	$11.70	$12.58	$12.58	2,219,218
2020-11-12	$11.60	$11.88	$11.40	$11.62	$11.62	1,430,105
2020-11-11	$12.24	$12.32	$11.66	$11.88	$11.88	1,456,323
2020-11-10	$11.85	$12.37	$11.75	$12.24	$12.24	2,181,507
2020-11-09	$11.21	$11.96	$11.21	$11.63	$11.63	2,991,365
2020-11-06	$10.26	$10.36	$9.88	$10.08	$10.08	1,478,224
2020-11-05	$9.50	$10.37	$9.44	$10.15	$10.15	2,484,241
2020-11-04	$9.66	$9.73	$9.22	$9.42	$9.42	2,259,222
2020-11-03	$9.89	$10.09	$9.65	$10.02	$10.02	1,979,357
2020-11-02	$9.34	$9.70	$8.99	$9.68	$9.68	2,539,778
2020-10-30	$9.38	$9.60	$8.90	$9.21	$9.21	3,044,786
2020-10-29	$8.50	$9.54	$8.34	$9.44	$9.44	3,863,134
2020-10-28	$8.68	$8.72	$8.24	$8.27	$8.27	2,608,423
2020-10-27	$9.10	$9.17	$8.87	$8.87	$8.87	1,715,452
2020-10-26	$9.46	$9.46	$9.08	$9.20	$9.20	1,121,149
2020-10-23	$9.65	$9.85	$9.50	$9.65	$9.65	1,414,962
2020-10-22	$9.05	$9.50	$8.83	$9.45	$9.45	2,051,361
2020-10-21	$9.09	$9.27	$8.95	$9.01	$9.01	1,300,913
2020-10-20	$9.58	$9.67	$9.08	$9.14	$9.14	1,488,812
2020-10-19	$9.59	$9.84	$9.38	$9.41	$9.41	1,403,822
2020-10-16	$9.31	$9.74	$9.31	$9.46	$9.46	2,112,622
2020-10-15	$8.90	$9.35	$8.80	$9.28	$9.28	1,140,449
2020-10-14	$8.99	$9.20	$8.90	$9.12	$9.12	1,304,528
2020-10-13	$9.06	$9.19	$8.93	$8.93	$8.93	1,793,440
2020-10-12	$9.32	$9.45	$9.16	$9.21	$9.21	1,091,905
2020-10-09	$9.91	$9.92	$9.40	$9.40	$9.40	1,200,513
2020-10-08	$9.69	$9.89	$9.52	$9.78	$9.78	2,347,088
2020-10-07	$9.32	$9.71	$9.25	$9.59	$9.59	1,914,839
2020-10-06	$9.94	$9.98	$9.11	$9.14	$9.14	2,562,107
2020-10-05	$9.77	$9.98	$9.63	$9.75	$9.75	1,505,402
2020-10-02	$8.90	$9.66	$8.85	$9.59	$9.59	2,382,182
2020-10-01	$8.74	$9.23	$8.74	$9.22	$9.22	1,937,762
2020-09-30	$8.74	$9.33	$8.69	$8.72	$8.72	2,591,136
2020-09-29	$9.21	$9.30	$8.65	$8.74	$8.74	3,655,220
2020-09-28	$9.61	$9.77	$9.29	$9.29	$9.29	2,006,324
2020-09-25	$8.94	$9.37	$8.87	$9.36	$9.36	3,289,160
2020-09-24	$8.91	$9.21	$8.70	$9.08	$9.08	3,143,807
2020-09-23	$9.20	$9.33	$8.91	$8.97	$8.97	3,276,947
2020-09-22	$9.40	$9.40	$9.13	$9.22	$9.22	2,784,833
2020-09-21	$9.22	$9.44	$9.03	$9.38	$9.38	3,163,123
2020-09-18	$9.77	$10.09	$9.53	$9.59	$9.59	24,623,727
2020-09-17	$9.47	$9.90	$9.35	$9.74	$9.74	2,601,297
2020-09-16	$9.14	$9.71	$8.93	$9.65	$9.65	3,243,023
2020-09-15	$8.95	$9.16	$8.83	$9.10	$9.10	2,385,190
2020-09-14	$8.72	$8.93	$8.60	$8.88	$8.88	1,584,106
2020-09-11	$8.49	$8.76	$8.34	$8.69	$8.69	1,725,342
2020-09-10	$8.85	$8.88	$8.52	$8.52	$8.52	1,688,554
2020-09-09	$9.09	$9.14	$8.61	$8.77	$8.77	2,307,378
2020-09-08	$9.42	$9.42	$8.93	$9.02	$9.02	3,124,310
2020-09-04	$9.02	$9.35	$8.72	$8.99	$8.99	2,215,516
2020-09-03	$8.76	$9.00	$8.57	$8.79	$8.79	2,294,144
2020-09-02	$8.43	$8.74	$8.34	$8.72	$8.72	1,500,481
2020-09-01	$8.18	$8.59	$8.04	$8.43	$8.43	1,520,692
2020-08-31	$8.69	$8.79	$8.29	$8.33	$8.33	2,051,779
2020-08-28	$8.51	$8.72	$8.47	$8.65	$8.65	1,111,522
2020-08-27	$8.40	$8.66	$8.32	$8.47	$8.47	1,862,116
2020-08-26	$8.59	$8.65	$8.28	$8.29	$8.29	1,256,218
2020-08-25	$8.73	$8.89	$8.45	$8.64	$8.64	1,143,139
2020-08-24	$8.42	$8.68	$8.29	$8.64	$8.64	1,997,606
2020-08-21	$8.49	$8.54	$8.23	$8.28	$8.28	2,048,017
2020-08-20	$8.50	$8.72	$8.41	$8.63	$8.63	980,573
2020-08-19	$8.74	$9.00	$8.60	$8.65	$8.65	1,405,797
2020-08-18	$9.10	$9.14	$8.73	$8.76	$8.76	1,953,528
2020-08-17	$9.20	$9.24	$9.02	$9.08	$9.08	1,709,856
2020-08-14	$8.80	$9.32	$8.71	$9.19	$9.19	2,643,345
2020-08-13	$8.90	$9.14	$8.72	$8.89	$8.89	3,878,032
2020-08-12	$9.83	$9.89	$9.21	$9.32	$9.32	1,839,920
2020-08-11	$9.95	$10.18	$9.59	$9.60	$9.60	3,108,582
2020-08-10	$9.22	$9.77	$9.22	$9.64	$9.64	4,253,918
2020-08-07	$9.01	$9.22	$8.83	$9.14	$9.14	2,594,748
2020-08-06	$9.12	$9.34	$9.06	$9.15	$9.15	2,375,907
2020-08-05	$9.33	$9.60	$9.16	$9.20	$9.20	3,569,822
2020-08-04	$8.66	$9.33	$8.29	$9.14	$9.14	5,894,778
2020-08-03	$8.79	$9.09	$8.65	$8.88	$8.88	2,643,569
2020-07-31	$8.97	$9.11	$8.57	$8.69	$8.69	2,082,997
2020-07-30	$8.90	$9.10	$8.66	$9.06	$9.06	1,884,414
2020-07-29	$9.10	$9.25	$8.99	$9.17	$9.17	2,281,657
2020-07-28	$9.16	$9.29	$9.04	$9.06	$9.06	908,273
2020-07-27	$9.38	$9.45	$9.10	$9.25	$9.25	1,513,967
2020-07-24	$9.47	$9.58	$9.31	$9.38	$9.38	1,361,785
2020-07-23	$9.50	$9.82	$9.26	$9.46	$9.46	3,086,459
2020-07-22	$9.53	$9.74	$9.48	$9.60	$9.60	2,003,047
2020-07-21	$9.78	$9.90	$9.57	$9.64	$9.64	2,657,005
2020-07-20	$9.78	$9.88	$9.40	$9.47	$9.47	4,795,677
2020-07-17	$10.08	$10.29	$9.74	$9.78	$9.78	5,386,400
2020-07-16	$10.66	$10.66	$9.96	$10.03	$10.03	3,014,100
2020-07-15	$10.71	$11.06	$10.55	$10.81	$10.81	3,380,600
2020-07-14	$10.10	$10.44	$9.78	$10.39	$10.39	1,841,800
2020-07-13	$9.89	$10.37	$9.83	$10.15	$10.15	2,937,400
2020-07-10	$9.17	$9.67	$9.16	$9.67	$9.67	1,578,400
2020-07-09	$9.58	$9.62	$8.97	$9.15	$9.15	1,640,000
2020-07-08	$9.84	$9.90	$9.49	$9.61	$9.61	1,533,700
2020-07-07	$10.20	$10.29	$9.80	$9.84	$9.84	1,458,000
2020-07-06	$10.62	$10.70	$10.20	$10.41	$10.41	1,371,300
2020-07-02	$10.42	$10.82	$9.96	$10.19	$10.19	1,702,300
2020-07-01	$10.27	$10.45	$9.83	$10.01	$10.01	1,809,900
2020-06-30	$10.12	$10.32	$9.82	$10.19	$10.19	3,463,800
2020-06-29	$9.68	$10.38	$9.59	$10.28	$10.28	2,603,200
2020-06-26	$9.20	$9.42	$9.13	$9.39	$9.39	3,490,590
2020-06-25	$9.10	$9.44	$8.91	$9.43	$9.43	2,929,076
2020-06-24	$9.82	$10.01	$9.21	$9.25	$9.25	2,586,389
2020-06-23	$10.55	$10.64	$9.98	$10.09	$10.09	2,273,830
2020-06-22	$9.76	$10.28	$9.38	$10.25	$10.25	3,543,207
2020-06-19	$10.54	$10.66	$9.65	$9.91	$9.91	6,077,673
2020-06-18	$10.49	$10.74	$10.38	$10.48	$10.48	9,382,036
2020-06-17	$10.23	$11.06	$10.23	$10.68	$10.68	5,558,067
2020-06-16	$10.80	$10.92	$10.14	$10.72	$10.72	2,490,953
2020-06-15	$9.20	$9.94	$9.00	$9.92	$9.92	2,846,206
2020-06-12	$9.93	$10.07	$9.29	$9.75	$9.75	2,038,903
2020-06-11	$9.44	$10.20	$9.08	$9.10	$9.10	3,341,399
2020-06-10	$11.18	$11.22	$10.18	$10.44	$10.44	3,138,982
2020-06-09	$11.31	$11.58	$10.87	$11.27	$11.27	2,943,306
2020-06-08	$12.20	$12.27	$11.56	$11.84	$11.84	3,561,601
2020-06-05	$12.13	$12.60	$11.81	$12.13	$12.13	3,992,472
2020-06-04	$10.55	$11.63	$10.51	$11.09	$11.09	4,446,444
2020-06-03	$9.75	$10.71	$9.65	$10.48	$10.48	3,836,378
2020-06-02	$9.31	$9.62	$9.24	$9.32	$9.32	2,308,152
2020-06-01	$8.82	$9.30	$8.70	$9.11	$9.11	2,239,428
2020-05-29	$8.55	$8.81	$8.39	$8.68	$8.68	2,038,149
2020-05-28	$9.49	$9.52	$8.72	$8.75	$8.75	2,393,001
2020-05-27	$9.05	$9.20	$8.59	$9.18	$9.18	2,568,420
2020-05-26	$8.35	$8.79	$8.26	$8.62	$8.62	2,443,614
2020-05-22	$7.87	$7.91	$7.66	$7.85	$7.85	1,118,711
2020-05-21	$7.80	$8.13	$7.71	$7.81	$7.81	2,457,013
2020-05-20	$7.84	$8.29	$7.72	$7.84	$7.84	2,644,227
2020-05-19	$7.50	$7.84	$7.24	$7.69	$7.69	3,819,690
2020-05-18	$7.40	$7.86	$7.35	$7.66	$7.66	3,012,761
2020-05-15	$6.87	$7.09	$6.71	$6.90	$6.90	1,339,223
2020-05-14	$6.40	$6.89	$6.21	$6.87	$6.87	2,518,407
2020-05-13	$6.98	$6.98	$6.48	$6.60	$6.60	3,395,861
2020-05-12	$7.63	$7.77	$6.96	$6.97	$6.97	2,811,576
2020-05-11	$7.96	$8.09	$7.46	$7.50	$7.50	3,408,711
2020-05-08	$8.15	$8.42	$7.97	$8.29	$8.29	3,056,807
2020-05-07	$7.74	$8.19	$7.60	$7.97	$7.97	2,107,290
2020-05-06	$7.79	$7.91	$7.32	$7.48	$7.48	2,298,471
2020-05-05	$7.75	$8.48	$7.70	$7.79	$7.79	6,071,848
2020-05-04	$7.01	$7.38	$6.86	$7.20	$7.20	2,596,802
2020-05-01	$7.14	$7.40	$7.07	$7.18	$7.18	2,523,386
2020-04-30	$7.90	$8.02	$7.40	$7.51	$7.51	3,401,810
2020-04-29	$7.92	$8.49	$7.89	$8.32	$8.32	3,745,846
2020-04-28	$8.03	$8.25	$7.44	$7.51	$7.51	3,149,892
2020-04-27	$6.54	$7.64	$6.50	$7.47	$7.47	3,500,812
2020-04-24	$7.06	$7.12	$6.46	$6.49	$6.49	4,050,570
2020-04-23	$6.83	$7.40	$6.83	$7.00	$7.00	2,271,068
2020-04-22	$7.18	$7.32	$6.71	$6.72	$6.72	2,540,768
2020-04-21	$7.01	$7.14	$6.86	$6.99	$6.99	2,726,672
2020-04-20	$7.56	$7.63	$7.03	$7.19	$7.19	3,534,662
2020-04-17	$8.10	$8.44	$7.68	$7.96	$7.96	3,729,282
2020-04-16	$7.45	$7.68	$7.11	$7.59	$7.59	2,221,883
2020-04-15	$7.91	$8.07	$7.18	$7.49	$7.49	4,209,166
2020-04-14	$8.94	$9.33	$8.39	$8.46	$8.46	2,810,832
2020-04-13	$9.65	$9.65	$8.60	$8.66	$8.66	2,888,288
2020-04-09	$9.76	$10.26	$9.63	$9.83	$9.83	2,382,357
2020-04-08	$9.03	$9.81	$8.93	$9.51	$9.51	2,119,710
2020-04-07	$9.77	$10.43	$8.79	$8.93	$8.93	2,605,246
2020-04-06	$8.51	$9.17	$8.48	$8.87	$8.87	3,045,896
2020-04-03	$7.90	$8.05	$7.60	$7.98	$7.98	3,440,957
2020-04-02	$7.75	$8.59	$7.61	$7.93	$7.93	1,796,933
2020-04-01	$7.97	$8.43	$7.50	$7.80	$7.80	2,800,198
2020-03-31	$8.75	$8.95	$8.18	$8.50	$8.50	3,503,074
2020-03-30	$8.80	$9.24	$8.13	$8.75	$8.75	3,546,919
2020-03-27	$8.01	$9.35	$7.88	$9.01	$9.01	3,759,358
2020-03-26	$7.53	$8.63	$7.36	$8.54	$8.54	5,508,699
2020-03-25	$6.03	$7.52	$5.90	$7.31	$7.31	6,308,981
2020-03-24	$5.70	$6.13	$5.40	$5.60	$5.60	6,811,128
2020-03-23	$6.46	$6.58	$4.95	$5.23	$5.23	5,940,362
2020-03-20	$7.25	$7.54	$6.22	$6.25	$6.25	4,014,584
2020-03-19	$7.01	$7.72	$6.35	$7.53	$7.53	3,252,956
2020-03-18	$7.99	$8.06	$6.98	$7.00	$7.00	3,122,004
2020-03-17	$8.16	$8.88	$7.50	$8.58	$8.58	4,043,426
2020-03-16	$8.91	$9.12	$8.00	$8.01	$8.01	3,946,913
2020-03-13	$10.86	$10.86	$9.37	$10.00	$10.00	3,341,830
2020-03-12	$10.40	$11.14	$9.89	$10.00	$10.00	2,863,994
2020-03-11	$13.16	$13.28	$11.48	$11.59	$11.59	3,510,331
2020-03-10	$14.30	$14.65	$12.94	$13.66	$13.66	3,173,222
2020-03-09	$14.10	$14.35	$13.26	$13.27	$13.27	3,083,327
2020-03-06	$15.69	$16.00	$15.28	$15.49	$15.49	2,229,481
2020-03-05	$16.46	$16.71	$15.90	$16.27	$16.27	1,569,336
2020-03-04	$17.30	$17.33	$16.88	$17.07	$17.07	2,117,129
2020-03-03	$17.03	$17.60	$16.53	$16.90	$16.90	1,796,523
2020-03-02	$17.35	$17.39	$16.49	$16.93	$16.93	2,268,388
2020-02-28	$16.93	$17.99	$16.90	$17.09	$17.09	2,731,625
2020-02-27	$17.63	$18.78	$17.47	$17.72	$17.72	2,066,529
2020-02-26	$18.86	$19.09	$18.14	$18.20	$18.20	2,049,834
2020-02-25	$19.55	$19.68	$18.35	$18.59	$18.59	1,491,487
2020-02-24	$19.30	$19.75	$19.13	$19.45	$19.45	1,128,324
2020-02-21	$20.14	$20.47	$19.87	$20.41	$20.41	1,210,917
2020-02-20	$20.12	$20.78	$20.02	$20.26	$20.26	1,098,074
2020-02-19	$19.97	$20.45	$19.82	$20.36	$20.36	1,195,655
2020-02-18	$19.93	$20.25	$19.56	$19.87	$19.87	1,511,463
2020-02-14	$19.92	$20.03	$19.73	$20.01	$20.01	1,168,920
2020-02-13	$19.97	$20.10	$19.87	$20.03	$20.03	1,707,041
2020-02-12	$19.86	$20.41	$19.77	$20.15	$20.15	1,127,649
2020-02-11	$19.83	$20.08	$19.57	$19.57	$19.57	888,228
2020-02-10	$19.33	$19.82	$19.33	$19.57	$19.57	739,635
2020-02-07	$19.36	$19.72	$19.19	$19.50	$19.50	1,386,341
2020-02-06	$19.68	$19.92	$19.45	$19.62	$19.62	1,509,032
2020-02-05	$20.09	$20.19	$19.03	$19.40	$19.40	2,410,036
2020-02-04	$17.80	$20.09	$16.65	$19.78	$19.78	4,362,921
2020-02-03	$17.31	$17.40	$17.00	$17.09	$17.09	1,871,746
2020-01-31	$17.50	$17.69	$17.13	$17.25	$17.25	1,273,495
2020-01-30	$17.33	$17.89	$17.31	$17.81	$17.81	903,228
2020-01-29	$17.50	$17.88	$17.31	$17.53	$17.53	1,293,206
2020-01-28	$17.59	$17.84	$17.25	$17.43	$17.43	1,682,171
2020-01-27	$17.56	$17.85	$17.26	$17.35	$17.35	1,909,275
2020-01-24	$18.49	$18.49	$17.66	$18.16	$18.16	2,284,030
2020-01-23	$17.48	$18.62	$17.16	$18.55	$18.55	3,129,033
2020-01-22	$17.98	$18.00	$17.63	$17.68	$17.68	3,106,211
2020-01-21	$18.55	$18.64	$17.86	$17.89	$17.89	1,540,635
2020-01-17	$18.96	$19.11	$18.48	$18.67	$18.67	1,471,462
2020-01-16	$19.03	$19.12	$18.65	$18.78	$18.78	1,417,836
2020-01-15	$18.92	$19.25	$18.74	$18.88	$18.88	2,410,070
2020-01-14	$18.37	$19.27	$18.30	$19.06	$19.06	1,587,213
2020-01-13	$18.24	$18.49	$17.96	$18.48	$18.48	2,782,891
2020-01-10	$18.74	$18.96	$18.05	$18.18	$18.18	3,000,941
2020-01-09	$19.68	$19.76	$18.94	$19.11	$19.11	2,179,393
2020-01-08	$19.97	$20.23	$19.57	$19.68	$19.68	1,875,077
2020-01-07	$19.99	$20.34	$19.82	$20.32	$20.32	1,072,700
2020-01-06	$20.31	$20.51	$20.03	$20.10	$20.10	1,176,246
2020-01-03	$20.15	$20.85	$20.15	$20.51	$20.51	1,445,480
2020-01-02	$20.90	$20.91	$20.06	$20.60	$20.60	1,531,519
2019-12-31	$20.53	$20.87	$20.53	$20.66	$20.66	861,274
2019-12-30	$21.01	$21.10	$20.50	$20.52	$20.52	865,307
2019-12-27	$20.85	$21.25	$20.78	$20.99	$20.99	747,127
2019-12-26	$21.11	$21.26	$20.74	$20.83	$20.83	423,166
2019-12-24	$21.22	$21.30	$20.91	$21.00	$21.00	405,720
2019-12-23	$20.64	$21.26	$20.56	$21.14	$21.14	1,313,016
2019-12-20	$20.63	$21.05	$20.33	$20.56	$20.56	3,657,353
2019-12-19	$21.00	$21.20	$20.49	$20.56	$20.56	1,959,772
2019-12-18	$21.29	$21.53	$21.02	$21.02	$21.02	1,650,451
2019-12-17	$21.44	$21.53	$20.91	$21.17	$21.17	1,778,395
2019-12-16	$22.00	$22.00	$21.24	$21.40	$21.40	1,834,555
2019-12-13	$23.30	$23.32	$22.03	$22.29	$22.29	1,088,717
2019-12-12	$23.13	$23.95	$23.04	$23.33	$23.33	1,391,091
2019-12-11	$23.97	$24.05	$23.12	$23.25	$23.25	1,165,267
2019-12-10	$23.69	$24.10	$23.57	$23.79	$23.79	578,648
2019-12-09	$23.66	$24.17	$23.59	$23.73	$23.73	635,497
2019-12-06	$23.35	$23.97	$23.35	$23.65	$23.65	909,435
2019-12-05	$23.01	$23.14	$22.69	$22.96	$22.96	830,313
2019-12-04	$23.27	$23.62	$22.97	$23.04	$23.04	818,647
2019-12-03	$23.04	$23.15	$22.68	$23.07	$23.07	650,711
2019-12-02	$23.38	$24.02	$23.31	$23.56	$23.56	1,250,998
2019-11-29	$23.16	$23.29	$22.92	$23.06	$23.06	239,011
2019-11-27	$23.39	$23.51	$23.14	$23.40	$23.40	485,201
2019-11-26	$23.35	$23.45	$23.09	$23.24	$23.24	449,316
2019-11-25	$22.80	$23.51	$22.57	$23.38	$23.38	690,177
2019-11-22	$23.02	$23.19	$22.69	$22.70	$22.70	529,185
2019-11-21	$23.06	$23.17	$22.48	$22.73	$22.73	695,662
2019-11-20	$22.69	$23.57	$22.66	$22.99	$22.99	841,555
2019-11-19	$23.87	$23.91	$22.98	$23.08	$23.08	740,047
2019-11-18	$23.24	$23.67	$23.08	$23.58	$23.58	1,057,951
2019-11-15	$23.40	$23.70	$23.30	$23.49	$23.49	595,570
2019-11-14	$23.01	$23.59	$22.93	$23.23	$23.23	785,825
2019-11-13	$23.16	$23.49	$23.01	$23.01	$23.01	652,314
2019-11-12	$23.57	$23.79	$23.36	$23.41	$23.41	1,054,479
2019-11-11	$23.43	$23.69	$23.02	$23.53	$23.53	1,143,605
2019-11-08	$23.52	$23.97	$23.37	$23.70	$23.70	1,190,560
2019-11-07	$23.72	$23.95	$23.28	$23.79	$23.79	1,708,269
2019-11-06	$22.69	$23.38	$22.49	$23.35	$23.35	1,779,166
2019-11-05	$22.91	$23.24	$22.60	$22.81	$22.81	1,595,377
2019-11-04	$22.50	$22.72	$21.98	$22.65	$22.65	1,880,157
2019-11-01	$21.36	$22.39	$21.34	$22.24	$22.24	2,876,959
2019-10-31	$20.38	$21.02	$19.76	$21.01	$21.01	4,084,895
2019-10-30	$20.00	$20.11	$18.98	$19.18	$19.18	2,495,189
2019-10-29	$20.12	$20.27	$19.96	$19.97	$19.97	960,778
2019-10-28	$19.83	$20.40	$19.83	$20.35	$20.35	921,677
2019-10-25	$19.23	$19.84	$19.23	$19.78	$19.78	1,546,900
2019-10-24	$19.92	$20.00	$19.08	$19.23	$19.23	1,170,652
2019-10-23	$19.87	$19.96	$19.44	$19.83	$19.83	1,691,132
2019-10-22	$20.13	$20.40	$19.58	$19.75	$19.75	2,135,531
2019-10-21	$20.59	$20.63	$20.03	$20.15	$20.15	2,518,134
2019-10-18	$20.47	$20.75	$20.19	$20.20	$20.20	1,214,006
2019-10-17	$20.35	$20.68	$20.18	$20.49	$20.49	715,733
2019-10-16	$20.02	$20.77	$19.94	$20.10	$20.10	1,011,526
2019-10-15	$20.07	$20.84	$19.82	$20.48	$20.48	1,571,069
2019-10-14	$20.74	$21.03	$20.58	$20.68	$20.68	938,574
2019-10-11	$20.80	$21.48	$20.64	$21.32	$21.32	1,567,703
2019-10-10	$19.82	$20.41	$19.59	$20.22	$20.22	2,124,939
2019-10-09	$19.40	$19.43	$18.98	$19.19	$19.19	1,281,205
2019-10-08	$19.50	$19.71	$19.19	$19.22	$19.22	1,077,547
2019-10-07	$20.19	$20.25	$19.75	$19.76	$19.76	1,534,760
2019-10-04	$20.16	$20.38	$19.88	$20.33	$20.33	670,365
2019-10-03	$19.72	$20.22	$19.44	$20.11	$20.11	639,091
2019-10-02	$19.67	$19.99	$19.54	$19.92	$19.92	755,987
2019-10-01	$20.40	$20.83	$20.03	$20.07	$20.07	902,857
2019-09-30	$20.50	$20.50	$20.04	$20.25	$20.25	1,011,542
2019-09-27	$20.42	$20.68	$20.23	$20.55	$20.55	860,815
2019-09-26	$20.52	$20.52	$19.95	$20.18	$20.18	720,751
2019-09-25	$19.66	$20.83	$19.56	$20.78	$20.78	1,152,782
2019-09-24	$20.59	$20.78	$19.76	$19.87	$19.87	1,812,498
2019-09-23	$20.04	$20.93	$20.02	$20.74	$20.74	788,819
2019-09-20	$20.42	$21.01	$20.29	$20.42	$20.42	1,896,261
2019-09-19	$20.55	$20.86	$20.33	$20.41	$20.41	1,498,008
2019-09-18	$21.21	$21.31	$20.53	$20.83	$20.83	1,490,784
2019-09-17	$20.99	$21.40	$20.75	$21.39	$21.39	1,699,234
2019-09-16	$21.55	$22.05	$21.49	$21.71	$21.71	1,186,569
2019-09-13	$21.98	$21.99	$21.38	$21.90	$21.90	1,569,977
2019-09-12	$21.53	$21.56	$20.59	$21.45	$21.45	1,595,888
2019-09-11	$21.11	$21.41	$20.53	$21.37	$21.37	1,900,055
2019-09-10	$20.05	$20.94	$19.89	$20.93	$20.93	1,460,643
2019-09-09	$19.61	$20.10	$19.58	$19.88	$19.88	1,537,965
2019-09-06	$20.08	$20.08	$19.37	$19.40	$19.40	1,954,086
2019-09-05	$20.14	$20.60	$19.92	$20.04	$20.04	3,101,292
2019-09-04	$19.69	$19.96	$19.54	$19.88	$19.88	1,526,967
2019-09-03	$19.45	$19.62	$19.01	$19.28	$19.28	1,820,619
2019-08-30	$19.50	$20.07	$19.42	$19.82	$19.82	1,561,297
2019-08-29	$18.93	$19.38	$18.93	$19.19	$19.19	1,147,975
2019-08-28	$18.05	$18.86	$18.00	$18.58	$18.58	948,953
2019-08-27	$18.58	$18.67	$18.02	$18.07	$18.07	1,302,270
2019-08-26	$18.43	$18.50	$18.14	$18.44	$18.44	1,399,194
2019-08-23	$18.06	$18.69	$17.82	$18.18	$18.18	2,802,539
2019-08-22	$18.03	$18.47	$17.81	$18.36	$18.36	3,035,747
2019-08-21	$18.06	$18.15	$17.79	$17.97	$17.97	1,363,833
2019-08-20	$17.69	$17.98	$17.63	$17.87	$17.87	1,964,040
2019-08-19	$17.92	$18.08	$17.80	$17.85	$17.85	1,184,361
2019-08-16	$17.39	$17.81	$17.31	$17.55	$17.55	1,427,228
2019-08-15	$17.60	$17.60	$17.03	$17.25	$17.25	1,289,687
2019-08-14	$17.90	$17.90	$17.27	$17.45	$17.45	2,483,902
2019-08-13	$17.73	$18.56	$17.60	$18.24	$18.24	1,488,436
2019-08-12	$18.30	$18.30	$17.66	$17.77	$17.77	1,352,573
2019-08-09	$19.49	$19.59	$18.30	$18.37	$18.37	1,508,468
2019-08-08	$19.87	$20.08	$19.66	$19.80	$19.80	1,251,496
2019-08-07	$19.34	$19.64	$19.06	$19.58	$19.58	1,290,876
2019-08-06	$19.59	$19.85	$18.94	$19.75	$19.75	5,213,187
2019-08-05	$20.04	$20.22	$19.38	$19.58	$19.58	2,488,205
2019-08-02	$20.79	$20.97	$20.40	$20.56	$20.56	1,703,265
2019-08-01	$21.70	$21.95	$20.83	$20.94	$20.94	1,556,328
2019-07-31	$22.10	$22.45	$21.47	$21.77	$21.77	2,119,789
2019-07-30	$22.48	$22.48	$22.10	$22.10	$22.10	5,204,340
2019-07-29	$22.76	$22.92	$22.55	$22.73	$22.73	942,956
2019-07-26	$22.81	$23.01	$22.65	$22.87	$22.87	1,067,114
2019-07-25	$23.36	$23.59	$22.62	$22.82	$22.82	1,466,134
2019-07-24	$23.30	$23.55	$22.38	$23.43	$23.43	2,609,090
2019-07-23	$25.20	$25.38	$23.56	$23.65	$23.65	2,901,276
2019-07-22	$25.34	$25.61	$24.88	$25.12	$25.12	2,063,889
2019-07-19	$24.92	$25.61	$24.92	$25.26	$25.26	1,800,507
2019-07-18	$23.77	$24.66	$23.77	$24.45	$24.45	1,219,606
2019-07-17	$24.81	$24.90	$24.30	$24.45	$24.45	1,274,308
2019-07-16	$24.53	$25.33	$24.46	$24.88	$24.88	945,498
2019-07-15	$25.01	$25.15	$24.13	$24.50	$24.50	1,269,215
2019-07-12	$24.12	$25.01	$24.08	$24.84	$24.84	1,237,645
2019-07-11	$24.15	$24.31	$23.86	$23.96	$23.96	1,060,677
2019-07-10	$24.48	$25.03	$24.12	$24.21	$24.21	997,940
2019-07-09	$24.24	$24.77	$23.88	$24.72	$24.72	958,734
2019-07-08	$25.17	$25.47	$24.41	$24.50	$24.50	1,040,529
2019-07-05	$25.10	$25.30	$24.83	$25.25	$25.25	505,668
2019-07-03	$25.13	$25.29	$25.03	$25.27	$25.27	319,789
2019-07-02	$25.16	$25.37	$25.01	$25.10	$25.10	854,360
2019-07-01	$25.56	$25.66	$25.13	$25.31	$25.31	1,042,588
2019-06-28	$24.88	$25.34	$24.78	$25.20	$25.20	1,377,260
2019-06-27	$24.72	$24.82	$24.28	$24.81	$24.81	926,470
2019-06-26	$24.36	$24.72	$24.13	$24.62	$24.62	887,240
2019-06-25	$24.19	$24.61	$24.09	$24.12	$24.12	995,870
2019-06-24	$24.62	$24.69	$23.98	$24.16	$24.16	1,587,623
2019-06-21	$24.60	$24.89	$24.49	$24.69	$24.69	1,191,421
2019-06-20	$25.35	$25.47	$24.71	$24.79	$24.79	1,322,793
2019-06-19	$24.89	$25.04	$24.56	$24.85	$24.85	1,526,032
2019-06-18	$23.69	$24.98	$23.56	$24.71	$24.71	1,071,728
2019-06-17	$23.65	$24.00	$23.43	$23.55	$23.55	1,077,609
2019-06-14	$24.12	$24.21	$23.67	$23.72	$23.72	764,432
2019-06-13	$24.18	$24.32	$23.84	$24.32	$24.32	628,553
2019-06-12	$23.92	$24.14	$23.62	$23.98	$23.98	751,446
2019-06-11	$24.65	$24.87	$23.89	$24.07	$24.07	1,009,995
2019-06-10	$24.19	$24.49	$23.76	$23.85	$23.85	993,353
2019-06-07	$23.88	$24.20	$23.49	$24.03	$24.03	969,159
2019-06-06	$23.68	$23.99	$23.37	$23.77	$23.77	856,929
2019-06-05	$23.54	$23.82	$23.21	$23.77	$23.77	886,808
2019-06-04	$22.62	$23.72	$22.56	$23.62	$23.62	1,872,621
2019-06-03	$21.45	$22.22	$21.17	$21.96	$21.96	1,823,861
2019-05-31	$21.40	$21.93	$21.15	$21.41	$21.41	2,124,801
2019-05-30	$21.63	$22.50	$21.57	$21.80	$21.80	2,699,280
2019-05-29	$21.64	$21.79	$21.40	$21.64	$21.64	3,154,947
2019-05-28	$22.13	$22.21	$21.87	$21.98	$21.98	1,074,429
2019-05-24	$22.17	$22.49	$21.82	$22.00	$22.00	1,240,587
2019-05-23	$22.08	$22.27	$21.36	$21.79	$21.79	1,467,332
2019-05-22	$22.86	$23.02	$22.34	$22.57	$22.57	1,386,619
2019-05-21	$22.70	$23.27	$22.59	$23.00	$23.00	1,563,412
2019-05-20	$23.34	$23.39	$22.52	$22.54	$22.54	2,236,491
2019-05-17	$23.00	$23.84	$22.95	$23.65	$23.65	5,293,405
2019-05-16	$23.20	$23.53	$23.09	$23.34	$23.34	1,102,067
2019-05-15	$22.32	$23.03	$22.32	$23.01	$23.01	1,616,208
2019-05-14	$22.55	$22.97	$22.52	$22.69	$22.69	1,383,353
2019-05-13	$23.14	$23.14	$22.34	$22.50	$22.50	1,443,160
2019-05-10	$23.68	$24.01	$23.44	$23.86	$23.86	742,799
2019-05-09	$23.45	$23.86	$23.21	$23.81	$23.81	977,676
2019-05-08	$23.85	$24.32	$23.68	$23.78	$23.78	1,086,125
2019-05-07	$24.80	$24.84	$23.80	$23.97	$23.97	1,939,770
2019-05-06	$24.76	$25.34	$24.44	$25.17	$25.17	1,322,256
2019-05-03	$24.83	$25.68	$24.74	$25.64	$25.64	1,227,540
2019-05-02	$24.16	$24.66	$23.95	$24.50	$24.50	1,146,651
2019-05-01	$24.99	$25.09	$24.16	$24.24	$24.24	997,865
2019-04-30	$25.23	$25.38	$24.86	$24.92	$24.92	1,377,986
2019-04-29	$25.00	$25.34	$24.75	$25.25	$25.25	971,313
2019-04-26	$24.08	$25.03	$23.91	$24.91	$24.91	2,105,532
2019-04-25	$23.87	$24.25	$23.35	$24.08	$24.08	2,049,817
2019-04-24	$24.65	$25.63	$23.48	$24.25	$24.25	4,474,247
2019-04-23	$25.20	$25.73	$23.97	$24.98	$24.98	4,124,742
2019-04-22	$25.58	$25.67	$25.17	$25.49	$25.49	1,068,629
2019-04-18	$25.98	$26.23	$25.48	$25.72	$25.72	1,699,404
2019-04-17	$26.36	$26.63	$25.83	$26.05	$26.05	1,218,535
2019-04-16	$26.14	$26.24	$25.78	$26.01	$26.01	1,863,395
2019-04-15	$25.66	$26.40	$25.48	$26.14	$26.14	1,458,648
2019-04-12	$25.78	$25.87	$24.48	$25.66	$25.66	5,350,282
2019-04-11	$26.99	$27.36	$26.76	$27.20	$27.20	1,182,050
2019-04-10	$26.83	$27.04	$26.54	$27.01	$27.01	818,431
2019-04-09	$26.83	$27.08	$26.48	$26.76	$26.76	1,140,012
2019-04-08	$26.84	$27.01	$25.44	$26.97	$26.97	4,094,730
2019-04-05	$26.79	$27.49	$26.78	$27.45	$27.45	1,550,862
2019-04-04	$25.97	$26.60	$25.87	$26.59	$26.59	958,252
2019-04-03	$26.64	$26.72	$25.86	$25.92	$25.92	1,175,479
2019-04-02	$26.59	$26.59	$26.00	$26.22	$26.22	928,582
2019-04-01	$26.07	$26.64	$26.00	$26.50	$26.50	2,271,818
2019-03-29	$25.66	$25.95	$25.44	$25.57	$25.57	2,111,520
2019-03-28	$25.58	$25.77	$25.18	$25.32	$25.32	908,197
2019-03-27	$25.33	$25.52	$25.02	$25.47	$25.47	572,387
2019-03-26	$25.37	$25.73	$24.98	$25.32	$25.32	711,067
2019-03-25	$24.88	$25.40	$24.71	$25.05	$25.05	577,430
2019-03-22	$25.70	$25.79	$24.63	$24.88	$24.88	2,167,251
2019-03-21	$25.90	$26.56	$25.64	$26.15	$26.15	2,698,077
2019-03-20	$25.95	$26.17	$25.29	$26.00	$26.00	723,679
2019-03-19	$26.26	$26.50	$25.75	$25.95	$25.95	844,283
2019-03-18	$25.56	$26.18	$25.54	$26.01	$26.01	2,031,002
2019-03-15	$25.26	$25.88	$25.22	$25.47	$25.47	6,071,732
2019-03-14	$25.25	$25.53	$25.00	$25.20	$25.20	1,098,882
2019-03-13	$25.95	$26.22	$25.22	$25.29	$25.29	1,902,418
2019-03-12	$25.92	$26.69	$25.85	$25.90	$25.90	1,801,842
2019-03-11	$25.23	$25.68	$24.68	$25.67	$25.67	2,312,917
2019-03-08	$26.18	$26.43	$25.56	$25.71	$25.71	1,697,480
2019-03-07	$27.94	$27.98	$26.36	$26.49	$26.49	1,840,921
2019-03-06	$28.76	$28.83	$27.98	$27.99	$27.99	799,199
2019-03-05	$29.09	$29.14	$28.62	$28.70	$28.70	949,638
2019-03-04	$29.05	$29.39	$28.83	$29.17	$29.17	861,904
2019-03-01	$28.81	$29.12	$28.61	$28.99	$28.99	927,483
2019-02-28	$29.13	$29.21	$28.63	$28.63	$28.63	752,898
2019-02-27	$29.10	$29.50	$29.01	$29.24	$29.24	644,540
2019-02-26	$29.14	$29.39	$28.87	$29.14	$29.14	718,721
2019-02-25	$29.00	$29.41	$28.86	$29.26	$29.26	1,398,292
2019-02-22	$28.90	$29.01	$28.55	$28.89	$28.89	866,504
2019-02-21	$28.99	$29.37	$28.48	$28.69	$28.69	917,003
2019-02-20	$28.66	$29.28	$28.31	$29.16	$29.16	1,885,685
2019-02-19	$27.69	$28.60	$27.69	$28.47	$28.47	1,440,783
2019-02-15	$27.99	$28.16	$27.64	$27.92	$27.92	1,237,280
2019-02-14	$27.71	$28.07	$27.60	$27.64	$27.64	1,156,004
2019-02-13	$28.01	$28.17	$27.52	$27.84	$27.84	1,074,000
2019-02-12	$27.48	$28.09	$27.24	$27.78	$27.78	1,165,965
2019-02-11	$26.78	$27.23	$26.60	$27.23	$27.23	1,557,162
2019-02-08	$27.15	$27.52	$26.65	$26.79	$26.79	1,425,337
2019-02-07	$27.26	$27.41	$26.52	$27.29	$27.29	1,117,394
2019-02-06	$27.46	$27.80	$27.43	$27.57	$27.57	815,228
2019-02-05	$27.70	$27.84	$27.43	$27.50	$27.50	773,499
2019-02-04	$27.69	$28.06	$27.39	$27.73	$27.73	839,333
2019-02-01	$27.49	$27.92	$27.42	$27.56	$27.56	897,296
2019-01-31	$26.94	$27.63	$26.86	$27.39	$27.39	1,415,703
2019-01-30	$26.50	$27.33	$26.33	$27.27	$27.27	1,764,342
2019-01-29	$26.81	$26.96	$25.98	$26.04	$26.04	1,209,920
2019-01-28	$26.12	$26.66	$26.09	$26.54	$26.54	1,231,844
2019-01-25	$26.23	$26.84	$25.90	$26.63	$26.63	1,495,561
2019-01-24	$26.28	$26.34	$25.49	$25.64	$25.64	1,405,717
2019-01-23	$25.91	$27.00	$25.72	$26.44	$26.44	3,721,611
2019-01-22	$23.57	$25.78	$22.87	$25.60	$25.60	5,797,357
2019-01-18	$25.25	$25.67	$24.88	$25.47	$25.47	1,945,958
2019-01-17	$24.37	$25.20	$24.36	$24.98	$24.98	1,156,678
2019-01-16	$24.48	$24.86	$24.35	$24.64	$24.64	1,057,901
2019-01-15	$24.48	$24.73	$23.86	$24.41	$24.41	1,303,884
2019-01-14	$24.29	$24.81	$24.25	$24.50	$24.50	1,117,715
2019-01-11	$24.06	$24.83	$23.94	$24.79	$24.79	1,041,583
2019-01-10	$24.42	$24.63	$24.10	$24.34	$24.34	5,537,974
2019-01-09	$23.62	$24.77	$23.43	$24.76	$24.76	3,707,968
2019-01-08	$22.70	$23.32	$22.40	$23.30	$23.30	2,153,838
2019-01-07	$22.74	$23.09	$22.10	$22.60	$22.60	2,013,696
2019-01-04	$21.85	$23.09	$21.85	$22.61	$22.61	1,746,511
2019-01-03	$22.32	$22.33	$21.34	$21.43	$21.43	1,155,333
2019-01-02	$21.24	$22.42	$21.00	$22.35	$22.35	1,434,623
2018-12-31	$22.06	$22.36	$21.15	$21.77	$21.77	1,132,031
2018-12-28	$22.34	$22.49	$21.81	$21.94	$21.94	1,101,938
2018-12-27	$21.75	$22.31	$21.34	$22.30	$22.30	948,450
2018-12-26	$21.31	$22.18	$20.84	$22.17	$22.17	1,072,175
2018-12-24	$21.52	$21.76	$21.05	$21.21	$21.21	649,593
2018-12-21	$21.92	$22.37	$21.41	$21.74	$21.74	3,734,592
2018-12-20	$22.46	$22.67	$21.59	$22.00	$22.00	1,219,195
2018-12-19	$23.24	$23.91	$22.19	$22.34	$22.34	1,075,915
2018-12-18	$23.02	$23.45	$22.91	$23.07	$23.07	866,111
2018-12-17	$23.41	$24.23	$22.62	$22.82	$22.82	1,639,326
2018-12-14	$24.21	$24.59	$23.22	$23.38	$23.38	1,550,140
2018-12-13	$25.33	$25.35	$24.54	$24.61	$24.61	1,119,384
2018-12-12	$25.16	$25.65	$25.03	$25.13	$25.13	683,388
2018-12-11	$25.20	$25.48	$24.49	$24.68	$24.68	1,052,471
2018-12-10	$24.84	$25.09	$24.20	$24.59	$24.59	1,015,193
2018-12-07	$26.08	$26.22	$24.79	$24.91	$24.91	1,353,435
2018-12-06	$25.09	$25.90	$24.61	$25.90	$25.90	1,370,283
2018-12-04	$26.87	$27.03	$25.62	$25.74	$25.74	1,196,873
2018-12-03	$27.19	$27.35	$26.60	$26.92	$26.92	839,594
2018-11-30	$26.05	$26.37	$25.97	$26.26	$26.26	824,985
2018-11-29	$26.29	$26.48	$25.88	$26.21	$26.21	778,890
2018-11-28	$25.44	$26.49	$25.00	$26.47	$26.47	820,694
2018-11-27	$25.62	$25.81	$24.94	$25.25	$25.25	826,662
2018-11-26	$25.64	$26.32	$25.33	$25.98	$25.98	907,789
2018-11-23	$25.22	$25.96	$25.06	$25.58	$25.58	475,597
2018-11-21	$25.37	$26.48	$25.37	$26.06	$26.06	686,003
2018-11-20	$25.43	$25.55	$24.57	$25.18	$25.18	1,671,752
2018-11-19	$26.85	$26.88	$25.63	$25.99	$25.99	1,253,707
2018-11-16	$27.15	$27.51	$26.83	$26.97	$26.97	1,154,705
2018-11-15	$26.65	$27.39	$26.57	$27.37	$27.37	820,640
2018-11-14	$27.34	$27.64	$26.65	$26.86	$26.86	855,431
2018-11-13	$26.97	$27.75	$26.79	$27.12	$27.12	784,311
2018-11-12	$27.07	$27.46	$26.61	$26.92	$26.92	1,023,334
2018-11-09	$26.68	$27.27	$26.14	$27.12	$27.12	1,320,741
2018-11-08	$28.20	$28.25	$26.41	$27.08	$27.08	2,528,731
2018-11-07	$28.52	$28.61	$28.11	$28.23	$28.23	1,569,452
2018-11-06	$28.50	$28.74	$27.83	$28.28	$28.28	1,612,619
2018-11-05	$27.51	$28.24	$27.34	$27.74	$27.74	1,398,733
2018-11-02	$27.25	$27.54	$26.83	$27.51	$27.51	1,260,907
2018-11-01	$26.25	$26.99	$25.91	$26.94	$26.94	1,530,567
2018-10-31	$25.46	$26.10	$25.38	$25.89	$25.89	1,559,340
2018-10-30	$25.21	$25.94	$24.83	$25.00	$25.00	1,520,184
2018-10-29	$25.75	$26.08	$24.87	$25.21	$25.21	1,415,277
2018-10-26	$25.11	$25.80	$24.73	$25.26	$25.26	1,709,285
2018-10-25	$25.29	$26.15	$25.09	$25.77	$25.77	2,066,000
2018-10-24	$26.88	$27.04	$24.99	$25.02	$25.02	3,269,948
2018-10-23	$23.08	$27.33	$22.38	$26.75	$26.75	5,881,489
2018-10-22	$26.81	$27.00	$26.45	$26.82	$26.82	1,770,189
2018-10-19	$27.14	$27.19	$26.52	$26.75	$26.75	1,942,809
2018-10-18	$27.76	$27.99	$26.79	$27.02	$27.02	2,153,396
2018-10-17	$27.72	$28.08	$27.41	$27.91	$27.91	818,481
2018-10-16	$27.44	$27.82	$26.96	$27.80	$27.80	848,709
2018-10-15	$27.11	$27.42	$26.91	$27.17	$27.17	888,689
2018-10-12	$27.40	$27.61	$26.71	$27.09	$27.09	1,388,735
2018-10-11	$27.52	$27.89	$26.87	$26.99	$26.99	1,662,067
2018-10-10	$28.33	$28.75	$27.61	$27.64	$27.64	1,863,229
2018-10-09	$28.47	$29.19	$28.33	$28.62	$28.62	1,205,165
2018-10-08	$28.27	$28.63	$27.88	$28.57	$28.57	1,015,095
2018-10-05	$28.07	$28.46	$27.85	$28.30	$28.30	921,706
2018-10-04	$28.51	$28.86	$28.03	$28.25	$28.25	1,135,332
2018-10-03	$29.50	$29.55	$28.14	$28.53	$28.53	2,335,993
2018-10-02	$29.50	$29.59	$29.10	$29.29	$29.29	1,560,765
2018-10-01	$29.68	$29.84	$29.24	$29.47	$29.47	1,192,221
2018-09-28	$29.59	$30.18	$29.46	$29.55	$29.55	1,789,043
2018-09-27	$29.41	$30.00	$29.24	$29.75	$29.75	1,010,597
2018-09-26	$29.46	$29.74	$29.27	$29.46	$29.46	1,387,484
2018-09-25	$29.35	$29.76	$29.25	$29.71	$29.71	1,841,722
2018-09-24	$28.65	$29.73	$28.52	$29.07	$29.07	2,757,877
2018-09-21	$28.46	$28.71	$28.25	$28.66	$28.66	2,340,546
2018-09-20	$28.74	$28.81	$28.10	$28.51	$28.51	1,532,226
2018-09-19	$28.11	$28.88	$27.92	$28.19	$28.19	1,694,738
2018-09-18	$27.58	$28.10	$27.48	$27.78	$27.78	2,032,845
2018-09-17	$26.79	$27.68	$26.79	$27.12	$27.12	1,432,479
2018-09-14	$25.94	$27.30	$25.93	$26.74	$26.74	2,595,754
2018-09-13	$25.70	$25.83	$25.40	$25.79	$25.79	1,526,639
2018-09-12	$25.09	$25.51	$24.83	$25.36	$25.36	1,269,545
2018-09-11	$24.88	$25.25	$24.71	$25.03	$25.03	1,891,325
2018-09-10	$25.60	$25.72	$25.11	$25.18	$25.18	872,795
2018-09-07	$25.71	$25.96	$25.13	$25.45	$25.45	846,956
2018-09-06	$25.95	$26.19	$25.59	$25.86	$25.86	893,191
2018-09-05	$26.36	$26.49	$25.78	$25.80	$25.80	2,021,347
2018-09-04	$26.50	$26.95	$26.29	$26.41	$26.41	1,483,577
2018-08-31	$26.87	$27.14	$26.81	$27.03	$27.03	828,550
2018-08-30	$27.09	$27.28	$26.73	$27.09	$27.09	795,526
2018-08-29	$26.77	$27.39	$26.40	$27.32	$27.32	975,751
2018-08-28	$27.00	$27.29	$26.72	$26.77	$26.77	2,107,487
2018-08-27	$26.21	$26.85	$26.18	$26.63	$26.63	1,141,960
2018-08-24	$26.06	$26.31	$25.92	$26.14	$26.14	929,856
2018-08-23	$26.36	$26.36	$25.67	$25.74	$25.74	884,282
2018-08-22	$26.32	$26.65	$26.25	$26.47	$26.47	634,923
2018-08-21	$26.00	$26.35	$25.94	$26.25	$26.25	1,237,760
2018-08-20	$25.81	$26.22	$25.74	$25.92	$25.92	1,167,213
2018-08-17	$25.28	$25.77	$25.06	$25.71	$25.71	1,172,287
2018-08-16	$24.91	$25.43	$24.83	$25.40	$25.40	1,731,819
2018-08-15	$25.90	$25.94	$24.31	$24.43	$24.43	2,813,683
2018-08-14	$26.02	$26.70	$25.90	$26.39	$26.39	714,771
2018-08-13	$26.62	$26.65	$25.88	$25.97	$25.97	1,073,800
2018-08-10	$26.40	$26.98	$26.00	$26.58	$26.58	967,744
2018-08-09	$27.08	$27.25	$26.61	$26.82	$26.82	1,010,533
2018-08-08	$27.80	$28.04	$27.02	$27.13	$27.13	1,564,015
2018-08-07	$27.71	$27.73	$27.03	$27.12	$27.12	678,510
2018-08-06	$27.19	$27.53	$27.04	$27.37	$27.37	877,279
2018-08-03	$27.77	$27.95	$27.04	$27.28	$27.28	921,943
2018-08-02	$27.38	$28.04	$27.19	$27.75	$27.75	988,403
2018-08-01	$27.67	$28.03	$27.53	$27.77	$27.77	1,181,367
2018-07-31	$27.98	$28.15	$27.70	$27.80	$27.80	1,359,448
2018-07-30	$28.34	$28.53	$27.83	$27.87	$27.87	1,673,469
2018-07-27	$28.99	$29.19	$28.02	$28.16	$28.16	1,394,668
2018-07-26	$28.42	$29.31	$28.27	$28.88	$28.88	2,685,382
2018-07-25	$28.74	$29.20	$28.51	$28.58	$28.58	3,440,902
2018-07-24	$28.93	$29.75	$28.16	$28.67	$28.67	6,382,171
2018-07-23	$26.71	$26.94	$26.44	$26.80	$26.80	1,820,371
2018-07-20	$26.53	$27.05	$26.26	$26.65	$26.65	1,585,967
2018-07-19	$26.60	$26.64	$26.30	$26.56	$26.56	1,382,640
2018-07-18	$26.68	$27.04	$26.57	$26.94	$26.94	2,077,524
2018-07-17	$26.26	$26.86	$26.26	$26.71	$26.71	915,099
2018-07-16	$26.65	$26.98	$26.11	$26.27	$26.27	1,930,855
2018-07-13	$26.55	$27.05	$26.43	$26.76	$26.76	1,776,286
2018-07-12	$26.48	$26.54	$26.07	$26.48	$26.48	1,019,994
2018-07-11	$26.02	$26.44	$25.75	$26.16	$26.16	1,262,357
2018-07-10	$26.34	$26.60	$25.90	$26.32	$26.32	949,578
2018-07-09	$26.19	$26.55	$25.97	$26.35	$26.35	598,794
2018-07-06	$25.30	$26.11	$25.06	$25.88	$25.88	1,103,969
2018-07-05	$25.25	$25.48	$25.03	$25.41	$25.41	794,806
2018-07-03	$25.50	$25.65	$24.89	$24.97	$24.97	527,591
2018-07-02	$24.71	$25.26	$24.57	$25.25	$25.25	1,167,001
2018-06-29	$25.22	$25.65	$25.08	$25.12	$25.12	1,895,993
2018-06-28	$25.23	$25.35	$24.73	$25.11	$25.11	1,052,490
2018-06-27	$25.40	$25.78	$25.19	$25.23	$25.23	1,709,728
2018-06-26	$24.89	$25.26	$24.52	$25.16	$25.16	1,498,854
2018-06-25	$26.31	$26.63	$24.44	$24.83	$24.83	3,410,455
2018-06-22	$27.70	$28.01	$27.30	$27.31	$27.31	2,185,637
2018-06-21	$27.79	$27.87	$27.21	$27.34	$27.34	1,175,738
2018-06-20	$27.49	$28.10	$27.28	$27.96	$27.96	1,306,899
2018-06-19	$27.60	$27.60	$26.80	$27.24	$27.24	2,358,221
2018-06-18	$27.50	$28.48	$27.50	$28.20	$28.20	2,307,678
2018-06-15	$27.35	$27.78	$26.83	$27.78	$27.78	2,586,978
2018-06-14	$28.65	$28.65	$27.91	$28.17	$28.17	1,130,810
2018-06-13	$28.99	$29.11	$28.25	$28.48	$28.48	9,786,774
2018-06-12	$29.21	$29.30	$28.75	$28.88	$28.88	1,615,072
2018-06-11	$28.86	$29.22	$28.61	$29.16	$29.16	1,554,714
2018-06-08	$28.91	$29.17	$28.59	$28.72	$28.72	1,315,524
2018-06-07	$29.39	$29.87	$28.65	$29.01	$29.01	1,048,255
2018-06-06	$28.98	$29.55	$28.80	$29.52	$29.52	1,403,868
2018-06-05	$28.31	$28.81	$28.12	$28.76	$28.76	1,087,566
2018-06-04	$28.79	$29.00	$27.94	$28.23	$28.23	1,108,674
2018-06-01	$28.94	$29.84	$28.70	$28.76	$28.76	3,550,953
2018-05-31	$28.50	$29.06	$28.14	$28.52	$28.52	2,437,053
2018-05-30	$27.84	$28.44	$27.81	$28.17	$28.17	2,037,310
2018-05-29	$26.97	$27.54	$26.75	$26.97	$26.97	1,159,909
2018-05-25	$27.88	$27.97	$27.09	$27.35	$27.35	1,231,295
2018-05-24	$28.19	$28.29	$27.72	$28.14	$28.14	823,270
2018-05-23	$28.08	$28.48	$27.78	$28.31	$28.31	1,079,496
2018-05-22	$28.62	$28.78	$28.27	$28.28	$28.28	801,716
2018-05-21	$28.61	$28.72	$28.22	$28.45	$28.45	738,005
2018-05-18	$28.72	$28.93	$28.50	$28.55	$28.55	784,442
2018-05-17	$28.83	$29.00	$28.48	$28.74	$28.74	997,943
2018-05-16	$28.39	$29.04	$28.27	$28.83	$28.83	1,215,699
2018-05-15	$27.79	$28.49	$27.62	$28.16	$28.16	1,047,672
2018-05-14	$28.56	$28.71	$28.02	$28.13	$28.13	683,940
2018-05-11	$28.46	$28.77	$28.25	$28.40	$28.40	685,293
2018-05-10	$28.25	$28.95	$27.20	$28.33	$28.33	1,250,196
2018-05-09	$28.58	$28.62	$28.15	$28.23	$28.23	1,358,938
2018-05-08	$28.38	$28.69	$28.29	$28.42	$28.42	1,842,565
2018-05-07	$27.86	$28.58	$27.86	$28.50	$28.50	1,833,785
2018-05-04	$26.87	$28.08	$26.70	$27.83	$27.83	2,949,356
2018-05-03	$26.30	$27.02	$26.12	$26.92	$26.92	1,472,302
2018-05-02	$26.33	$26.73	$26.12	$26.34	$26.34	1,642,241
2018-05-01	$26.35	$26.38	$25.23	$26.16	$26.16	1,705,986
2018-04-30	$27.00	$27.39	$26.50	$26.57	$26.57	1,444,436
2018-04-27	$27.39	$27.84	$26.89	$26.99	$26.99	1,796,060
2018-04-26	$27.12	$27.60	$27.08	$27.41	$27.41	1,330,146
2018-04-25	$27.48	$27.63	$26.51	$27.07	$27.07	2,213,061
2018-04-24	$27.25	$27.77	$26.14	$27.62	$27.62	5,825,329
2018-04-23	$25.78	$26.03	$25.11	$25.90	$25.90	2,486,730
2018-04-20	$26.35	$26.51	$25.77	$25.94	$25.94	1,101,458
2018-04-19	$26.43	$26.50	$25.71	$26.31	$26.31	1,556,974
2018-04-18	$26.49	$26.99	$26.21	$26.29	$26.29	1,640,182
2018-04-17	$26.18	$26.18	$25.64	$25.85	$25.85	1,467,099
2018-04-16	$25.93	$26.00	$25.42	$25.88	$25.88	1,371,176
2018-04-13	$25.73	$26.67	$25.51	$25.75	$25.75	2,626,506
2018-04-12	$25.12	$25.42	$25.01	$25.11	$25.11	838,762
2018-04-11	$24.88	$25.26	$24.80	$24.96	$24.96	838,740
2018-04-10	$24.92	$25.41	$24.54	$25.20	$25.20	1,687,564
2018-04-09	$24.01	$24.88	$24.01	$24.35	$24.35	1,550,427
2018-04-06	$24.36	$24.67	$23.69	$23.85	$23.85	1,841,943
2018-04-05	$24.27	$24.94	$24.27	$24.75	$24.75	904,998
2018-04-04	$23.03	$23.98	$23.00	$23.93	$23.93	1,266,077
2018-04-03	$23.61	$24.15	$23.45	$23.68	$23.68	1,876,224
2018-04-02	$23.50	$23.90	$22.93	$23.37	$23.37	2,164,191
2018-03-29	$23.15	$23.93	$23.09	$23.68	$23.68	2,920,732
2018-03-28	$23.36	$23.36	$22.70	$22.79	$22.79	2,019,632
2018-03-27	$23.77	$23.92	$22.94	$23.36	$23.36	2,355,518
2018-03-26	$23.76	$24.00	$22.99	$23.62	$23.62	1,699,303
2018-03-23	$24.29	$24.58	$23.30	$23.35	$23.35	2,213,935
2018-03-22	$25.30	$25.49	$24.12	$24.14	$24.14	2,204,375
2018-03-21	$25.94	$26.33	$25.64	$25.75	$25.75	1,703,125
2018-03-20	$26.26	$26.39	$25.56	$25.84	$25.84	2,305,443
2018-03-19	$26.86	$26.95	$26.08	$26.60	$26.60	1,546,512
2018-03-16	$27.07	$27.79	$26.83	$27.08	$27.08	2,008,911
2018-03-15	$27.54	$27.59	$26.84	$27.02	$27.02	872,715
2018-03-14	$28.28	$28.42	$27.45	$27.55	$27.55	813,900
2018-03-13	$28.56	$28.81	$27.97	$28.05	$28.05	907,954
2018-03-12	$28.26	$28.77	$28.07	$28.60	$28.60	1,332,941
2018-03-09	$27.93	$28.29	$27.71	$28.24	$28.24	1,585,194
2018-03-08	$27.70	$27.75	$26.94	$27.58	$27.58	1,037,706
2018-03-07	$27.32	$28.10	$27.27	$27.78	$27.78	1,185,117
2018-03-06	$27.15	$27.85	$26.85	$27.71	$27.71	1,321,151
2018-03-05	$26.24	$27.18	$26.14	$27.00	$27.00	1,688,276
2018-03-02	$26.70	$26.85	$25.29	$26.59	$26.59	2,357,713
2018-03-01	$26.08	$26.81	$25.38	$25.61	$25.61	2,132,821
2018-02-28	$27.03	$27.17	$25.81	$25.91	$25.91	1,114,687
2018-02-27	$26.87	$27.43	$26.81	$27.03	$27.03	920,233
2018-02-26	$27.62	$27.62	$26.62	$26.99	$26.99	1,631,872
2018-02-23	$26.81	$27.30	$26.70	$27.26	$27.26	1,276,599
2018-02-22	$26.33	$27.03	$26.20	$26.63	$26.63	1,529,886
2018-02-21	$26.04	$26.64	$25.88	$25.90	$25.90	1,724,133
2018-02-20	$27.39	$27.72	$25.75	$25.79	$25.79	4,286,680
2018-02-16	$27.91	$28.98	$27.77	$27.82	$27.82	2,292,879
2018-02-15	$28.25	$28.37	$27.64	$28.11	$28.11	1,233,934
2018-02-14	$26.68	$28.24	$26.30	$27.99	$27.99	1,993,308
2018-02-13	$26.48	$27.16	$26.38	$26.92	$26.92	1,162,045
2018-02-12	$26.46	$26.91	$25.88	$26.63	$26.63	1,093,366
2018-02-09	$25.86	$26.44	$24.95	$26.25	$26.25	2,221,625
2018-02-08	$25.98	$26.77	$25.29	$25.40	$25.40	2,342,808
2018-02-07	$25.80	$26.21	$25.55	$25.87	$25.87	2,031,514
2018-02-06	$24.47	$26.15	$24.23	$25.86	$25.86	1,988,954
2018-02-05	$25.91	$26.78	$25.12	$25.16	$25.16	1,649,199
2018-02-02	$27.12	$27.17	$26.11	$26.34	$26.34	1,754,729
2018-02-01	$26.79	$27.68	$26.79	$27.41	$27.41	1,782,651
2018-01-31	$27.66	$28.10	$26.70	$26.96	$26.96	2,212,184
2018-01-30	$28.26	$28.55	$27.58	$27.58	$27.58	1,630,056
2018-01-29	$28.50	$29.04	$28.41	$28.55	$28.55	1,248,882
2018-01-26	$28.26	$28.80	$27.90	$28.51	$28.51	1,244,577
2018-01-25	$28.88	$29.11	$27.56	$28.17	$28.17	2,386,722
2018-01-24	$29.56	$29.82	$28.15	$28.74	$28.74	2,935,507
2018-01-23	$30.06	$30.25	$28.65	$29.77	$29.77	6,676,032
2018-01-22	$28.18	$28.67	$27.82	$28.19	$28.19	4,078,475
2018-01-19	$28.18	$28.53	$27.90	$28.17	$28.17	1,544,529
2018-01-18	$27.93	$28.63	$27.74	$28.23	$28.23	1,700,280
2018-01-17	$27.86	$28.16	$27.56	$27.97	$27.97	2,329,049
2018-01-16	$28.75	$28.90	$27.42	$27.73	$27.73	2,761,908
2018-01-12	$29.32	$29.39	$28.61	$28.70	$28.70	3,446,439
2018-01-11	$27.65	$29.17	$27.52	$29.14	$29.14	3,223,683
2018-01-10	$27.25	$27.49	$27.16	$27.39	$27.39	1,542,751
2018-01-09	$27.21	$27.35	$26.42	$27.25	$27.25	1,856,414
2018-01-08	$27.20	$27.71	$27.06	$27.26	$27.26	3,890,780
2018-01-05	$26.68	$26.88	$26.22	$26.67	$26.67	1,316,833
2018-01-04	$26.23	$27.19	$25.96	$26.64	$26.64	2,419,841
2018-01-03	$25.78	$26.21	$25.43	$26.11	$26.11	2,195,332
2018-01-02	$24.47	$25.65	$24.37	$25.62	$25.62	2,551,363
2017-12-29	$24.63	$24.74	$24.13	$24.14	$24.14	1,329,193
2017-12-28	$24.60	$24.84	$24.42	$24.51	$24.51	864,553
2017-12-27	$24.92	$25.05	$24.47	$24.58	$24.58	650,315
2017-12-26	$24.58	$25.11	$24.58	$24.91	$24.91	820,506
2017-12-22	$24.38	$24.64	$24.28	$24.62	$24.62	736,657
2017-12-21	$24.59	$24.80	$24.38	$24.56	$24.56	1,160,526
2017-12-20	$24.85	$24.91	$24.30	$24.74	$24.74	2,541,747
2017-12-19	$24.61	$24.78	$24.48	$24.74	$24.74	2,320,574
2017-12-18	$23.85	$24.62	$23.73	$24.54	$24.54	1,611,866
2017-12-15	$23.59	$23.75	$23.30	$23.49	$23.49	2,781,367
2017-12-14	$23.51	$23.81	$23.14	$23.16	$23.16	1,555,227
2017-12-13	$23.30	$23.71	$23.15	$23.54	$23.54	1,821,502
2017-12-12	$23.54	$23.85	$23.15	$23.26	$23.26	1,776,720
2017-12-11	$22.89	$23.80	$22.89	$23.42	$23.42	1,668,828
2017-12-08	$22.46	$22.93	$22.23	$22.60	$22.60	1,295,918
2017-12-07	$21.72	$22.37	$21.69	$22.22	$22.22	1,876,755
2017-12-06	$22.06	$22.40	$21.53	$21.79	$21.79	2,300,155
2017-12-05	$22.72	$22.88	$22.11	$22.12	$22.12	2,358,238
2017-12-04	$23.11	$23.49	$22.85	$22.85	$22.85	1,596,127
2017-12-01	$22.90	$23.32	$22.24	$22.69	$22.69	2,838,902
2017-11-30	$22.76	$22.95	$22.58	$22.77	$22.77	2,748,387
2017-11-29	$22.50	$22.79	$22.36	$22.64	$22.64	1,909,307
2017-11-28	$22.39	$22.48	$21.99	$22.39	$22.39	1,805,399
2017-11-27	$22.32	$22.48	$21.93	$22.36	$22.36	1,236,789
2017-11-24	$22.75	$22.78	$22.30	$22.32	$22.32	728,842
2017-11-22	$22.39	$22.63	$22.27	$22.47	$22.47	2,387,894
2017-11-21	$22.11	$22.60	$21.92	$22.13	$22.13	2,037,372
2017-11-20	$21.91	$22.11	$21.77	$21.88	$21.88	1,489,917
2017-11-17	$21.60	$21.97	$21.18	$21.93	$21.93	3,232,574
2017-11-16	$21.48	$22.12	$21.43	$21.89	$21.89	2,297,689
2017-11-15	$21.08	$21.72	$21.01	$21.36	$21.36	2,792,729
2017-11-14	$21.98	$22.28	$21.18	$21.63	$21.63	3,657,532
2017-11-13	$21.80	$22.70	$21.63	$22.44	$22.44	3,855,398
2017-11-10	$24.02	$24.02	$21.96	$22.02	$22.02	6,803,218
2017-11-09	$23.23	$24.24	$23.05	$23.89	$23.89	4,793,595
2017-11-08	$24.16	$24.19	$23.17	$23.80	$23.80	14,981,513
2017-11-07	$25.84	$25.95	$25.15	$25.47	$25.47	1,176,874
2017-11-06	$26.00	$26.19	$25.73	$25.84	$25.84	734,058
2017-11-03	$25.66	$26.21	$25.65	$25.78	$25.78	1,800,633
2017-11-02	$26.00	$26.59	$25.56	$25.67	$25.67	2,057,988
2017-11-01	$25.90	$26.30	$24.65	$25.12	$25.12	2,413,412
2017-10-31	$24.59	$25.62	$24.42	$25.18	$25.18	2,559,366
2017-10-30	$24.70	$25.37	$24.34	$24.49	$24.49	1,426,719
2017-10-27	$24.59	$25.02	$24.37	$24.84	$24.84	1,503,604
2017-10-26	$24.68	$25.17	$24.64	$24.81	$24.81	1,481,182
2017-10-25	$24.53	$24.89	$24.30	$24.59	$24.59	1,599,557
2017-10-24	$23.70	$25.22	$22.72	$24.72	$24.72	3,738,585
2017-10-23	$24.60	$24.77	$23.88	$23.92	$23.92	2,093,516
2017-10-20	$24.35	$24.69	$24.26	$24.62	$24.62	1,105,894
2017-10-19	$24.07	$24.24	$23.75	$24.06	$24.06	1,670,004
2017-10-18	$24.41	$24.84	$24.32	$24.46	$24.46	1,308,265
2017-10-17	$24.90	$25.17	$24.46	$24.48	$24.48	1,695,003
2017-10-16	$25.04	$25.25	$24.31	$24.95	$24.95	2,181,868
2017-10-13	$24.84	$25.00	$24.32	$24.85	$24.85	2,313,842
2017-10-12	$23.60	$24.90	$23.34	$24.31	$24.31	2,982,368
2017-10-11	$23.96	$24.45	$23.96	$24.04	$24.04	934,398
2017-10-10	$24.10	$24.28	$23.88	$24.01	$24.01	1,360,866
2017-10-09	$24.68	$24.86	$23.71	$23.94	$23.94	1,361,943
2017-10-06	$25.07	$25.20	$24.42	$24.67	$24.67	2,882,479
2017-10-05	$25.43	$25.51	$25.09	$25.19	$25.19	2,935,357
2017-10-04	$24.94	$25.32	$24.94	$25.16	$25.16	2,008,228
2017-10-03	$24.90	$25.12	$24.59	$25.07	$25.07	2,534,836
2017-10-02	$23.90	$24.71	$23.70	$24.71	$24.71	2,022,026
2017-09-29	$23.69	$24.00	$23.46	$23.90	$23.90	1,178,224
2017-09-28	$23.39	$23.80	$23.09	$23.59	$23.59	1,728,953
2017-09-27	$23.38	$23.60	$22.75	$23.46	$23.46	1,576,882
2017-09-26	$23.17	$23.41	$23.05	$23.13	$23.13	2,020,450
2017-09-25	$22.90	$23.27	$22.79	$23.16	$23.16	2,014,694
2017-09-22	$22.51	$23.21	$22.51	$22.90	$22.90	1,473,092
2017-09-21	$22.54	$22.76	$22.30	$22.74	$22.74	1,731,069
2017-09-20	$22.71	$22.97	$22.35	$22.72	$22.72	1,394,908
2017-09-19	$22.75	$22.75	$22.14	$22.57	$22.57	1,965,950
2017-09-18	$23.31	$24.00	$22.63	$22.80	$22.80	3,183,286
2017-09-15	$22.24	$23.31	$22.21	$23.26	$23.26	3,039,164
2017-09-14	$22.35	$22.53	$21.88	$22.38	$22.38	2,760,123
2017-09-13	$21.84	$22.77	$21.59	$22.54	$22.54	1,846,789
2017-09-12	$22.30	$22.85	$21.85	$22.31	$22.31	2,956,364
2017-09-11	$22.10	$22.76	$21.78	$22.16	$22.16	3,755,781
2017-09-08	$21.04	$21.06	$20.27	$20.51	$20.51	1,767,030
2017-09-07	$21.06	$21.27	$20.74	$21.15	$21.15	1,248,302
2017-09-06	$21.07	$21.37	$20.98	$21.05	$21.05	1,474,070
2017-09-05	$21.70	$21.84	$20.60	$20.97	$20.97	2,083,380
2017-09-01	$21.12	$21.85	$21.12	$21.59	$21.59	1,794,210
2017-08-31	$21.11	$21.21	$20.78	$20.83	$20.83	1,205,573
2017-08-30	$20.37	$20.84	$20.16	$20.82	$20.82	1,698,643
2017-08-29	$19.64	$20.61	$19.42	$20.40	$20.40	2,099,847
2017-08-28	$20.51	$20.55	$19.88	$19.99	$19.99	1,707,279
2017-08-25	$20.95	$21.10	$20.20	$20.50	$20.50	1,504,458
2017-08-24	$20.54	$21.07	$20.10	$20.77	$20.77	2,017,245
2017-08-23	$20.14	$20.95	$19.94	$20.54	$20.54	1,896,631
2017-08-22	$18.83	$20.60	$18.75	$20.34	$20.34	4,843,261
2017-08-21	$18.54	$18.99	$18.49	$18.54	$18.54	1,259,175
2017-08-18	$17.93	$18.63	$17.82	$18.57	$18.57	1,651,084
2017-08-17	$18.30	$18.63	$18.10	$18.11	$18.11	1,334,972
2017-08-16	$18.18	$18.78	$18.18	$18.48	$18.48	983,916
2017-08-15	$18.03	$18.20	$17.77	$18.05	$18.05	893,399
2017-08-14	$18.00	$18.24	$17.91	$18.08	$18.08	786,855
2017-08-11	$17.67	$18.16	$17.65	$17.89	$17.89	1,218,573
2017-08-10	$18.30	$18.66	$18.01	$18.03	$18.03	1,493,813
2017-08-09	$18.46	$18.52	$18.28	$18.42	$18.42	1,144,814
2017-08-08	$18.79	$19.26	$18.40	$18.59	$18.59	1,360,155
2017-08-07	$18.75	$19.22	$18.67	$18.96	$18.96	1,175,309
2017-08-04	$18.55	$18.74	$18.43	$18.55	$18.55	863,494
2017-08-03	$18.47	$18.74	$18.34	$18.45	$18.45	781,932
2017-08-02	$18.36	$18.66	$18.10	$18.47	$18.47	1,326,473
2017-08-01	$19.03	$19.14	$18.33	$18.38	$18.38	1,871,151
2017-07-31	$19.07	$19.30	$18.77	$18.94	$18.94	1,598,471
2017-07-28	$19.01	$19.27	$18.67	$18.93	$18.93	2,138,469
2017-07-27	$18.76	$19.65	$18.50	$19.15	$19.15	2,896,284
2017-07-26	$19.55	$19.64	$18.57	$18.74	$18.74	4,209,492
2017-07-25	$18.04	$19.23	$18.01	$19.11	$19.11	5,973,760
2017-07-24	$17.33	$17.40	$16.82	$17.14	$17.14	2,790,978
2017-07-21	$18.11	$18.13	$17.28	$17.31	$17.31	1,532,059
2017-07-20	$17.85	$18.09	$17.68	$17.93	$17.93	1,553,523
2017-07-19	$17.64	$17.87	$17.12	$17.82	$17.82	2,570,771
2017-07-18	$17.87	$17.92	$17.32	$17.56	$17.56	2,023,062
2017-07-17	$17.58	$18.17	$17.50	$17.93	$17.93	1,725,847
2017-07-14	$17.83	$17.93	$17.53	$17.54	$17.54	1,036,140
2017-07-13	$17.81	$18.07	$17.36	$17.75	$17.75	2,151,529
2017-07-12	$17.85	$18.09	$17.68	$17.79	$17.79	1,274,617
2017-07-11	$17.14	$17.70	$16.95	$17.63	$17.63	1,310,113
2017-07-10	$16.75	$17.21	$16.51	$17.09	$17.09	1,103,052
2017-07-07	$17.20	$17.22	$16.55	$16.93	$16.93	1,560,112
2017-07-06	$17.56	$17.78	$17.19	$17.22	$17.22	1,658,538
2017-07-05	$17.79	$17.94	$17.10	$17.63	$17.63	1,983,139
2017-07-03	$17.14	$17.80	$17.10	$17.50	$17.50	1,286,214
2017-06-30	$17.21	$17.46	$16.91	$17.01	$17.01	2,080,162
2017-06-29	$17.05	$17.58	$16.90	$17.15	$17.15	4,286,594
2017-06-28	$16.52	$17.38	$16.51	$16.82	$16.82	2,717,495
2017-06-27	$16.79	$17.15	$16.22	$16.23	$16.23	2,575,718
2017-06-26	$16.82	$16.83	$16.34	$16.64	$16.64	1,255,829
2017-06-23	$16.59	$16.94	$16.33	$16.82	$16.82	2,001,366
2017-06-22	$16.02	$16.76	$15.98	$16.54	$16.54	1,684,165
2017-06-21	$16.24	$16.44	$15.87	$15.93	$15.93	1,214,372
2017-06-20	$16.05	$16.30	$15.82	$16.13	$16.13	1,137,315
2017-06-19	$16.42	$16.59	$16.19	$16.27	$16.27	1,156,575
2017-06-16	$16.13	$16.41	$15.89	$16.28	$16.28	2,372,722
2017-06-15	$16.82	$16.97	$16.18	$16.26	$16.26	1,364,027
2017-06-14	$17.57	$17.57	$17.00	$17.24	$17.24	2,366,587
2017-06-13	$17.46	$17.60	$17.28	$17.52	$17.52	1,823,188
2017-06-12	$16.90	$17.34	$16.90	$17.34	$17.34	1,981,642
2017-06-09	$16.91	$17.19	$16.74	$16.93	$16.93	1,792,914
2017-06-08	$16.27	$17.07	$16.15	$16.94	$16.94	1,718,441
2017-06-07	$16.60	$16.85	$15.94	$16.32	$16.32	2,117,027
2017-06-06	$16.28	$16.68	$15.86	$16.58	$16.58	1,941,561
2017-06-05	$15.79	$16.63	$15.79	$16.38	$16.38	2,219,844
2017-06-02	$15.86	$16.15	$15.79	$15.84	$15.84	1,197,398
2017-06-01	$15.51	$15.91	$15.25	$15.91	$15.91	1,337,806
2017-05-31	$15.70	$15.85	$14.95	$15.43	$15.43	1,818,902
2017-05-30	$15.85	$16.09	$15.50	$15.88	$15.88	1,469,181
2017-05-26	$16.09	$16.16	$15.83	$15.93	$15.93	1,559,745
2017-05-25	$16.24	$16.54	$15.86	$16.08	$16.08	1,395,145
2017-05-24	$16.47	$16.65	$16.00	$16.15	$16.15	2,059,738
2017-05-23	$15.92	$16.53	$15.68	$16.49	$16.49	2,297,872
2017-05-22	$15.91	$16.02	$15.51	$15.81	$15.81	1,980,198
2017-05-19	$15.11	$16.15	$15.05	$15.76	$15.76	3,437,241
2017-05-18	$14.90	$14.99	$14.54	$14.89	$14.89	2,132,093
2017-05-17	$15.53	$15.53	$14.81	$15.09	$15.09	2,288,302
2017-05-16	$15.59	$15.70	$15.20	$15.53	$15.53	1,668,943
2017-05-15	$15.55	$15.94	$15.40	$15.46	$15.46	2,101,015
2017-05-12	$15.34	$15.64	$15.12	$15.33	$15.33	2,347,423
2017-05-11	$16.04	$16.20	$15.57	$15.59	$15.59	1,855,173
2017-05-10	$16.21	$16.41	$15.96	$16.09	$16.09	1,977,745
2017-05-09	$16.61	$16.80	$16.04	$16.11	$16.11	1,702,871
2017-05-08	$16.78	$16.85	$16.41	$16.57	$16.57	1,636,988
2017-05-05	$16.81	$16.93	$16.54	$16.92	$16.92	1,617,479
2017-05-04	$16.44	$17.10	$16.10	$16.62	$16.62	2,839,335
2017-05-03	$17.95	$17.95	$16.74	$16.95	$16.95	3,168,699
2017-05-02	$18.31	$18.59	$17.95	$18.16	$18.16	1,538,553
2017-05-01	$18.44	$18.52	$17.98	$18.42	$18.42	1,536,134
2017-04-28	$18.65	$18.70	$18.32	$18.35	$18.35	2,443,363
2017-04-27	$18.85	$19.05	$18.43	$18.56	$18.56	2,210,219
2017-04-26	$19.25	$19.25	$18.10	$18.95	$18.95	5,176,068
2017-04-25	$18.60	$20.11	$17.93	$19.89	$19.89	7,490,244
2017-04-24	$17.49	$18.14	$17.39	$18.10	$18.10	4,256,933
2017-04-21	$17.11	$17.23	$16.77	$17.10	$17.10	2,274,811
2017-04-20	$17.29	$17.48	$16.90	$17.11	$17.11	2,601,886
2017-04-19	$17.08	$17.31	$16.76	$16.82	$16.82	2,656,199
2017-04-18	$16.60	$17.18	$16.60	$16.92	$16.92	2,228,906
2017-04-17	$17.25	$17.37	$16.76	$16.94	$16.94	1,739,912
2017-04-13	$17.75	$17.90	$17.07	$17.14	$17.14	2,922,842
2017-04-12	$18.36	$18.36	$17.73	$17.79	$17.79	2,550,159
2017-04-11	$18.24	$18.65	$17.73	$18.51	$18.51	1,688,360
2017-04-10	$18.27	$18.38	$17.75	$18.23	$18.23	1,655,661
2017-04-07	$17.58	$18.29	$17.52	$18.21	$18.21	2,022,561
2017-04-06	$17.52	$17.94	$17.38	$17.74	$17.74	1,326,498
2017-04-05	$18.33	$18.47	$17.32	$17.51	$17.51	2,651,788
2017-04-04	$17.52	$18.06	$17.40	$18.05	$18.05	2,348,316
2017-04-03	$18.13	$18.34	$17.27	$17.52	$17.52	1,890,022
2017-03-31	$17.94	$18.10	$17.77	$17.96	$17.96	1,405,954
2017-03-30	$17.60	$18.01	$17.56	$17.95	$17.95	2,452,831
2017-03-29	$17.46	$17.90	$17.30	$17.58	$17.58	1,634,327
2017-03-28	$17.03	$17.75	$16.81	$17.55	$17.55	2,193,102
2017-03-27	$16.57	$17.05	$16.40	$17.02	$17.02	3,074,401
2017-03-24	$17.36	$17.53	$17.06	$17.27	$17.27	2,646,182
2017-03-23	$17.45	$17.55	$16.88	$17.30	$17.30	3,252,098
2017-03-22	$17.02	$17.42	$16.68	$17.38	$17.38	3,120,683
2017-03-21	$17.77	$18.02	$16.82	$17.08	$17.08	3,272,730
2017-03-20	$17.96	$18.00	$17.36	$17.56	$17.56	2,067,534
2017-03-17	$18.28	$18.53	$17.80	$18.02	$18.02	4,594,792
2017-03-16	$18.20	$18.85	$17.86	$18.13	$18.13	3,731,536
2017-03-15	$17.69	$17.81	$17.23	$17.75	$17.75	3,320,575
2017-03-14	$17.25	$17.51	$16.96	$17.42	$17.42	1,724,598
2017-03-13	$17.37	$17.89	$17.26	$17.46	$17.46	1,674,818
2017-03-10	$17.55	$17.73	$17.02	$17.37	$17.37	2,357,753
2017-03-09	$17.61	$17.82	$16.80	$17.32	$17.32	2,897,343
2017-03-08	$17.82	$18.11	$17.65	$17.75	$17.75	2,358,794
2017-03-07	$18.56	$18.84	$17.70	$17.72	$17.72	2,066,184
2017-03-06	$18.74	$18.92	$18.01	$18.61	$18.61	2,265,469
2017-03-03	$18.98	$19.24	$18.39	$19.06	$19.06	2,757,358
2017-03-02	$19.71	$19.85	$18.96	$18.98	$18.98	2,245,903
2017-03-01	$19.85	$20.28	$19.85	$19.94	$19.94	1,936,883
2017-02-28	$19.58	$19.90	$19.01	$19.21	$19.21	1,619,952
2017-02-27	$19.23	$20.09	$19.22	$19.63	$19.63	2,122,936
2017-02-24	$18.99	$19.70	$18.76	$19.26	$19.26	2,206,765
2017-02-23	$19.92	$20.05	$18.83	$19.28	$19.28	2,665,826
2017-02-22	$20.43	$20.51	$19.53	$19.72	$19.72	2,158,827
2017-02-21	$20.30	$20.68	$20.25	$20.59	$20.59	1,835,999
2017-02-17	$20.51	$20.57	$20.03	$20.14	$20.14	1,830,951
2017-02-16	$21.20	$21.34	$20.48	$20.59	$20.59	1,933,863
2017-02-15	$21.25	$21.57	$21.10	$21.20	$21.20	3,057,355
2017-02-14	$21.69	$21.75	$21.29	$21.54	$21.54	2,340,437
2017-02-13	$21.39	$21.98	$21.33	$21.80	$21.80	3,155,866
2017-02-10	$21.31	$21.47	$20.94	$21.03	$21.03	1,640,209
2017-02-09	$20.40	$21.34	$20.40	$21.11	$21.11	2,710,632
2017-02-08	$20.56	$20.83	$19.99	$20.40	$20.40	2,667,234
2017-02-07	$21.26	$21.54	$20.55	$20.58	$20.58	2,904,869
2017-02-06	$21.58	$21.83	$21.17	$21.21	$21.21	2,288,415
2017-02-03	$21.52	$21.80	$21.26	$21.65	$21.65	1,709,418
2017-02-02	$21.37	$22.03	$21.15	$21.60	$21.60	3,188,839
2017-02-01	$21.92	$22.39	$21.13	$21.62	$21.62	3,254,376
2017-01-31	$21.56	$21.77	$20.94	$21.73	$21.73	3,186,163
2017-01-30	$21.60	$21.62	$20.82	$21.47	$21.47	3,413,735
2017-01-27	$21.61	$22.49	$21.01	$21.83	$21.83	4,200,985
2017-01-26	$21.69	$22.68	$21.27	$21.50	$21.50	6,150,921
2017-01-25	$22.00	$23.69	$21.27	$21.88	$21.88	10,934,724
2017-01-24	$19.45	$22.89	$19.10	$22.28	$22.28	20,764,241
2017-01-23	$17.12	$17.37	$16.59	$16.99	$16.99	3,616,966
2017-01-20	$16.21	$17.06	$15.97	$17.06	$17.06	4,446,541
2017-01-19	$16.91	$16.97	$16.38	$16.70	$16.70	3,132,899
2017-01-18	$16.61	$17.30	$16.52	$17.08	$17.08	1,841,522
2017-01-17	$16.53	$16.72	$16.37	$16.56	$16.56	921,771
2017-01-13	$16.35	$16.70	$16.29	$16.41	$16.41	1,069,676
2017-01-12	$15.83	$16.41	$15.61	$16.37	$16.37	3,204,949
2017-01-11	$16.47	$16.59	$16.00	$16.18	$16.18	2,150,170
2017-01-10	$16.52	$16.80	$16.22	$16.51	$16.51	1,885,020
2017-01-09	$16.12	$16.47	$16.01	$16.15	$16.15	1,331,681
2017-01-06	$16.47	$16.70	$16.02	$16.08	$16.08	1,965,214
2017-01-05	$16.90	$17.15	$16.40	$16.63	$16.63	1,762,248
2017-01-04	$16.37	$17.38	$16.32	$17.32	$17.32	1,652,474
2017-01-03	$16.25	$16.46	$15.94	$16.30	$16.30	1,164,964
2016-12-30	$16.24	$16.36	$15.85	$15.93	$15.93	1,284,537
2016-12-29	$16.19	$16.41	$15.83	$16.16	$16.16	1,690,163
2016-12-28	$16.82	$16.90	$16.13	$16.17	$16.17	1,007,160
2016-12-27	$16.61	$16.77	$16.42	$16.67	$16.67	810,726
2016-12-23	$16.64	$16.73	$16.31	$16.43	$16.43	1,079,553
2016-12-22	$17.31	$17.68	$16.63	$16.69	$16.69	1,852,818
2016-12-21	$17.34	$17.60	$17.06	$17.40	$17.40	1,709,671
2016-12-20	$16.35	$17.46	$16.35	$17.28	$17.28	2,139,306
2016-12-19	$16.03	$16.53	$16.03	$16.38	$16.38	1,385,864
2016-12-16	$16.86	$17.17	$16.21	$16.30	$16.30	3,830,822
2016-12-15	$16.50	$17.18	$16.38	$16.84	$16.84	2,735,637
2016-12-14	$16.92	$17.35	$16.73	$16.76	$16.76	1,682,850
2016-12-13	$17.64	$17.80	$16.47	$16.99	$16.99	2,212,818
2016-12-12	$19.11	$19.20	$17.45	$17.50	$17.50	2,646,538
2016-12-09	$18.43	$19.12	$18.25	$18.94	$18.94	2,427,705
2016-12-08	$18.50	$18.60	$18.01	$18.39	$18.39	2,841,564
2016-12-07	$18.24	$18.71	$18.08	$18.29	$18.29	3,327,791
2016-12-06	$17.51	$18.11	$17.19	$18.09	$18.09	2,973,492
2016-12-05	$17.16	$17.77	$17.09	$17.70	$17.70	2,457,107
2016-12-02	$17.13	$17.46	$15.95	$16.93	$16.93	5,474,752
2016-12-01	$17.62	$17.93	$17.41	$17.76	$17.76	2,132,454
2016-11-30	$16.98	$17.64	$16.88	$17.54	$17.54	2,400,320
2016-11-29	$17.15	$17.35	$16.38	$16.50	$16.50	2,980,292
2016-11-28	$17.98	$18.12	$17.21	$17.67	$17.67	2,835,416
2016-11-25	$18.07	$18.11	$17.73	$17.96	$17.96	681,445
2016-11-23	$17.47	$18.05	$17.35	$17.99	$17.99	2,349,254
2016-11-22	$16.83	$17.83	$16.75	$17.77	$17.77	2,486,870
2016-11-21	$16.40	$16.58	$16.19	$16.53	$16.53	1,328,467
2016-11-18	$15.96	$16.33	$15.96	$16.16	$16.16	1,479,686
2016-11-17	$16.54	$16.54	$15.98	$16.01	$16.01	2,043,864
2016-11-16	$16.80	$16.92	$16.27	$16.44	$16.44	3,203,854
2016-11-15	$17.46	$17.60	$16.94	$17.47	$17.47	2,510,278
2016-11-14	$17.25	$18.00	$17.08	$17.77	$17.77	3,273,111
2016-11-11	$16.78	$17.09	$16.02	$16.99	$16.99	3,108,315
2016-11-10	$16.25	$17.17	$16.25	$16.66	$16.66	5,407,593
2016-11-09	$15.16	$16.13	$15.04	$15.84	$15.84	4,431,371
2016-11-08	$14.23	$14.87	$14.11	$14.62	$14.62	1,398,060
2016-11-07	$14.55	$14.62	$14.14	$14.36	$14.36	1,664,595
2016-11-04	$13.31	$14.34	$13.29	$14.15	$14.15	2,311,095
2016-11-03	$13.27	$13.56	$13.16	$13.40	$13.40	2,060,571
2016-11-02	$13.22	$13.55	$13.15	$13.16	$13.16	1,440,959
2016-11-01	$13.77	$13.86	$13.15	$13.37	$13.37	2,384,258
2016-10-31	$13.64	$13.87	$13.42	$13.64	$13.64	1,826,131
2016-10-28	$13.37	$14.00	$13.35	$13.61	$13.61	2,036,481
2016-10-27	$14.08	$14.20	$13.43	$13.47	$13.47	3,543,111
2016-10-26	$15.01	$15.01	$13.89	$14.27	$14.27	5,788,979
2016-10-25	$16.77	$17.30	$14.90	$15.12	$15.12	8,849,695
2016-10-24	$18.05	$18.55	$17.72	$17.80	$17.80	2,203,659
2016-10-21	$17.54	$17.83	$17.21	$17.77	$17.77	1,388,759
2016-10-20	$17.53	$18.08	$17.07	$17.79	$17.79	1,966,760
2016-10-19	$17.00	$17.79	$16.90	$17.74	$17.74	1,506,085
2016-10-18	$17.25	$17.37	$16.67	$16.92	$16.92	703,946
2016-10-17	$16.51	$16.96	$16.50	$16.79	$16.79	1,015,338
2016-10-14	$16.89	$17.09	$16.43	$16.44	$16.44	931,864
2016-10-13	$16.72	$16.74	$16.14	$16.65	$16.65	2,022,704
2016-10-12	$17.11	$17.47	$17.06	$17.17	$17.17	1,179,240
2016-10-11	$17.67	$17.67	$17.01	$17.17	$17.17	2,345,306
2016-10-10	$17.87	$18.26	$17.78	$17.83	$17.83	1,595,366
2016-10-07	$18.32	$18.42	$17.29	$17.61	$17.61	2,215,097
2016-10-06	$17.80	$18.21	$17.71	$18.15	$18.15	1,032,173
2016-10-05	$17.43	$18.12	$17.29	$17.89	$17.89	1,657,042
2016-10-04	$17.74	$17.76	$17.19	$17.20	$17.20	1,849,424
2016-10-03	$18.28	$18.35	$17.55	$17.77	$17.77	1,870,983
2016-09-30	$18.11	$18.21	$17.70	$18.07	$18.07	1,776,019
2016-09-29	$18.03	$18.24	$17.69	$17.84	$17.84	1,876,087
2016-09-28	$17.50	$18.07	$17.49	$18.07	$18.07	2,396,904
2016-09-27	$17.18	$17.44	$16.85	$17.38	$17.38	1,977,919
2016-09-26	$17.43	$17.65	$17.25	$17.48	$17.48	2,911,257
2016-09-23	$17.55	$17.93	$17.48	$17.55	$17.55	1,540,560
2016-09-22	$17.75	$18.07	$17.65	$17.67	$17.67	2,534,824
2016-09-21	$16.75	$17.46	$16.75	$17.43	$17.43	2,918,503
2016-09-20	$16.49	$16.74	$16.13	$16.60	$16.60	2,830,919
2016-09-19	$16.00	$16.64	$16.00	$16.32	$16.32	2,521,546
2016-09-16	$15.78	$15.89	$15.62	$15.77	$15.77	2,548,408
2016-09-15	$15.93	$16.13	$15.74	$15.94	$15.94	2,270,203
2016-09-14	$15.70	$16.14	$15.49	$15.93	$15.93	2,871,528
2016-09-13	$16.23	$16.23	$15.31	$15.66	$15.66	4,579,703
2016-09-12	$15.85	$16.84	$15.70	$16.70	$16.70	3,638,324
2016-09-09	$17.68	$17.71	$16.16	$16.16	$16.16	4,880,225
2016-09-08	$18.01	$18.09	$17.69	$17.95	$17.95	2,377,611
2016-09-07	$17.95	$18.07	$17.74	$18.00	$18.00	2,460,511
2016-09-06	$17.14	$18.06	$17.09	$18.04	$18.04	3,069,555
2016-09-02	$17.17	$17.42	$16.79	$17.04	$17.04	2,287,615
2016-09-01	$17.10	$17.14	$16.61	$16.90	$16.90	2,973,068
2016-08-31	$17.32	$17.57	$16.96	$17.06	$17.06	2,915,443
2016-08-30	$18.30	$18.47	$17.52	$17.60	$17.60	2,672,830
2016-08-29	$17.11	$18.54	$16.92	$18.50	$18.50	4,246,698
2016-08-26	$17.00	$17.27	$16.55	$16.65	$16.65	2,438,749
2016-08-25	$16.54	$17.12	$16.54	$16.81	$16.81	2,925,300
2016-08-24	$17.51	$17.57	$16.57	$16.59	$16.59	2,257,934
2016-08-23	$17.80	$18.02	$17.64	$17.66	$17.66	1,546,063
2016-08-22	$17.10	$17.63	$17.07	$17.60	$17.60	1,440,778
2016-08-19	$17.58	$17.59	$17.16	$17.36	$17.36	1,276,457
2016-08-18	$17.95	$17.97	$17.61	$17.83	$17.83	1,420,203
2016-08-17	$17.54	$17.96	$17.27	$17.77	$17.77	1,585,362
2016-08-16	$18.03	$18.05	$17.59	$17.69	$17.69	1,416,567
2016-08-15	$17.30	$18.07	$17.25	$18.00	$17.92	2,649,970
2016-08-12	$17.51	$17.65	$17.01	$17.13	$17.05	1,739,641
2016-08-11	$16.99	$17.67	$16.82	$17.58	$17.50	2,443,942
2016-08-10	$17.20	$17.46	$16.83	$17.00	$16.92	1,725,538
2016-08-09	$17.15	$17.31	$16.98	$17.06	$16.98	2,051,592
2016-08-08	$17.41	$17.61	$17.22	$17.24	$17.16	1,291,650
2016-08-05	$17.34	$17.68	$17.17	$17.25	$17.17	2,001,131
2016-08-04	$17.66	$17.66	$16.99	$17.26	$17.18	1,238,656
2016-08-03	$16.96	$17.92	$16.54	$17.67	$17.59	4,366,805
2016-08-02	$17.40	$17.61	$16.83	$17.03	$16.95	1,389,926
2016-08-01	$17.74	$17.79	$17.28	$17.44	$17.36	1,490,869
2016-07-29	$17.87	$18.07	$17.53	$17.81	$17.73	1,925,258
2016-07-28	$18.09	$18.32	$17.63	$17.90	$17.82	3,619,108
2016-07-27	$18.29	$18.67	$17.72	$17.96	$17.88	7,211,808
2016-07-26	$15.59	$18.14	$14.85	$17.98	$17.90	6,297,627
2016-07-25	$15.01	$15.37	$14.95	$15.13	$15.06	2,141,823
2016-07-22	$14.90	$15.15	$14.69	$15.12	$15.05	1,753,113
2016-07-21	$14.96	$15.45	$14.78	$14.98	$14.91	2,007,827
2016-07-20	$14.32	$14.94	$14.11	$14.76	$14.69	2,274,279
2016-07-19	$14.93	$15.02	$14.36	$14.55	$14.48	2,110,434
2016-07-18	$15.44	$15.51	$14.95	$15.10	$15.03	2,628,460
2016-07-15	$15.30	$15.65	$15.10	$15.63	$15.56	4,135,571
2016-07-14	$15.17	$15.57	$15.02	$15.38	$15.31	3,286,185
2016-07-13	$15.20	$15.25	$14.47	$15.01	$14.94	2,990,278
2016-07-12	$14.85	$15.36	$14.37	$15.05	$14.98	5,673,863
2016-07-11	$13.90	$14.58	$13.88	$14.47	$14.40	3,158,131
2016-07-08	$13.37	$13.91	$13.26	$13.66	$13.60	3,086,840
2016-07-07	$12.76	$13.47	$12.74	$13.10	$13.04	2,532,243
2016-07-06	$12.43	$12.80	$12.27	$12.71	$12.65	2,448,781
2016-07-05	$13.37	$13.44	$12.47	$12.69	$12.63	1,906,206
2016-07-01	$12.73	$13.57	$12.71	$13.48	$13.42	3,165,637
2016-06-30	$12.31	$12.77	$12.10	$12.75	$12.69	2,501,656
2016-06-29	$12.29	$12.36	$11.93	$12.08	$12.03	1,982,061
2016-06-28	$11.83	$12.08	$11.55	$11.95	$11.90	2,864,730
2016-06-27	$12.25	$12.30	$11.33	$11.56	$11.51	3,699,300
2016-06-24	$13.28	$13.56	$12.25	$12.43	$12.37	13,267,981
2016-06-23	$13.80	$14.24	$13.55	$14.21	$14.15	2,348,978
2016-06-22	$13.73	$14.02	$13.28	$13.37	$13.31	2,313,107
2016-06-21	$13.91	$13.93	$13.31	$13.58	$13.52	2,045,679
2016-06-20	$13.81	$14.15	$13.76	$13.94	$13.88	1,986,747
2016-06-17	$13.55	$13.99	$13.47	$13.57	$13.51	4,024,773
2016-06-16	$13.24	$13.44	$12.77	$13.43	$13.37	2,066,261
2016-06-15	$13.25	$13.66	$13.14	$13.37	$13.31	2,037,394
2016-06-14	$13.12	$13.52	$12.80	$13.08	$13.02	2,342,561
2016-06-13	$13.45	$13.77	$13.27	$13.29	$13.23	2,130,580
2016-06-10	$13.40	$13.73	$13.13	$13.44	$13.38	3,325,257
2016-06-09	$13.79	$13.85	$13.31	$13.67	$13.61	2,739,011
2016-06-08	$13.94	$14.17	$13.85	$14.07	$14.01	4,384,593
2016-06-07	$13.44	$13.88	$13.35	$13.60	$13.54	2,287,300
2016-06-06	$13.13	$13.66	$13.13	$13.59	$13.53	2,773,300
2016-06-03	$12.76	$13.12	$12.60	$13.05	$12.99	2,856,825
2016-06-02	$12.05	$12.57	$12.01	$12.56	$12.50	1,893,098
2016-06-01	$12.18	$12.36	$11.78	$12.19	$12.14	2,640,857
2016-05-31	$12.26	$12.64	$12.23	$12.38	$12.32	3,137,956
2016-05-27	$12.15	$12.33	$12.00	$12.22	$12.16	2,497,353
2016-05-26	$12.28	$12.39	$12.03	$12.15	$12.10	4,212,124
2016-05-25	$11.70	$12.07	$11.70	$11.98	$11.93	4,073,092
2016-05-24	$11.70	$11.89	$11.53	$11.63	$11.50	3,913,313
2016-05-23	$11.52	$11.80	$11.41	$11.76	$11.63	6,309,702
2016-05-20	$11.40	$11.44	$11.06	$11.23	$11.11	4,189,238
2016-05-19	$11.35	$11.48	$10.93	$11.25	$11.13	10,723,347
2016-05-18	$12.45	$13.06	$11.50	$11.56	$11.43	17,637,367
2016-05-17	$14.39	$14.58	$13.85	$14.17	$14.01	1,744,750
2016-05-16	$14.58	$15.01	$14.13	$14.17	$14.01	2,638,771
2016-05-13	$14.20	$14.73	$14.05	$14.16	$14.00	1,351,101
2016-05-12	$14.79	$14.95	$14.15	$14.32	$14.16	1,920,952
2016-05-11	$14.90	$15.03	$14.50	$14.65	$14.49	1,747,920
2016-05-10	$14.35	$14.85	$14.18	$14.85	$14.69	1,583,683
2016-05-09	$15.08	$15.08	$13.95	$14.15	$13.99	2,194,170
2016-05-06	$15.04	$15.89	$14.82	$15.56	$15.39	1,404,577
2016-05-05	$15.76	$15.88	$14.98	$15.10	$14.93	1,711,209
2016-05-04	$15.18	$15.86	$14.95	$15.44	$15.27	2,165,881
2016-05-03	$16.08	$16.08	$15.19	$15.48	$15.31	2,390,373
2016-05-02	$16.30	$16.56	$15.85	$16.41	$16.23	2,384,832
2016-04-29	$16.71	$17.13	$16.13	$16.34	$16.16	2,040,414
2016-04-28	$16.65	$17.19	$16.32	$16.46	$16.28	2,679,052
2016-04-27	$16.65	$17.10	$16.30	$16.65	$16.47	2,768,384
2016-04-26	$15.83	$16.82	$14.80	$16.75	$16.56	5,229,572
2016-04-25	$17.41	$17.56	$16.43	$16.74	$16.55	2,129,495
2016-04-22	$17.47	$18.03	$17.35	$17.61	$17.41	1,607,588
2016-04-21	$17.78	$17.99	$17.31	$17.50	$17.31	2,164,625
2016-04-20	$17.71	$17.92	$17.36	$17.69	$17.49	1,760,247
2016-04-19	$17.30	$18.02	$17.22	$17.65	$17.45	2,031,028
2016-04-18	$16.60	$17.20	$16.15	$16.88	$16.69	1,826,421
2016-04-15	$16.61	$17.07	$16.51	$16.89	$16.70	1,630,656
2016-04-14	$16.62	$16.97	$16.26	$16.85	$16.66	1,970,816
2016-04-13	$15.91	$16.76	$15.73	$16.53	$16.35	2,323,417
2016-04-12	$15.40	$15.72	$14.87	$15.46	$15.29	2,232,241
2016-04-11	$15.41	$15.71	$15.34	$15.47	$15.30	1,422,127
2016-04-08	$14.84	$15.33	$14.75	$15.12	$14.95	2,240,718
2016-04-07	$14.59	$14.85	$14.25	$14.39	$14.23	1,754,948
2016-04-06	$14.67	$15.04	$14.26	$14.72	$14.56	2,792,527
2016-04-05	$14.64	$15.17	$14.44	$14.78	$14.62	2,580,859
2016-04-04	$15.54	$15.88	$15.07	$15.19	$15.02	2,550,821
2016-04-01	$16.15	$16.41	$15.69	$16.38	$16.20	1,462,843
2016-03-31	$16.85	$17.00	$16.06	$16.30	$16.12	1,784,678
2016-03-30	$16.42	$17.04	$16.21	$16.80	$16.61	1,773,338
2016-03-29	$15.72	$16.19	$15.02	$16.19	$16.01	2,061,745
2016-03-28	$16.26	$16.43	$15.63	$16.20	$16.02	1,129,494
2016-03-24	$15.56	$16.20	$15.36	$16.20	$16.02	1,500,337
2016-03-23	$17.26	$17.32	$15.67	$15.84	$15.66	2,591,991
2016-03-22	$17.28	$17.63	$17.11	$17.57	$17.37	1,652,583
2016-03-21	$17.18	$17.60	$16.97	$17.54	$17.35	1,649,947
2016-03-18	$17.68	$18.38	$16.99	$17.25	$17.06	4,462,874
2016-03-17	$16.49	$17.86	$15.77	$17.39	$17.20	3,892,968
2016-03-16	$15.44	$16.32	$14.94	$16.31	$16.13	2,353,090
2016-03-15	$15.20	$15.78	$14.77	$15.44	$15.27	1,742,243
2016-03-14	$15.80	$16.50	$15.05	$15.77	$15.59	2,797,894
2016-03-11	$16.47	$16.75	$16.02	$16.07	$15.89	2,344,036
2016-03-10	$15.89	$16.41	$15.34	$16.31	$16.13	2,560,990
2016-03-09	$16.45	$16.74	$15.44	$15.84	$15.66	2,122,981
2016-03-08	$16.48	$16.76	$15.91	$16.40	$16.14	3,089,345
2016-03-07	$15.88	$16.88	$15.50	$16.88	$16.61	3,140,104
2016-03-04	$15.51	$16.39	$15.03	$15.58	$15.33	3,518,788
2016-03-03	$15.27	$15.49	$14.80	$15.29	$15.04	3,953,065
2016-03-02	$13.79	$15.36	$13.69	$15.35	$15.10	3,816,804
2016-03-01	$13.66	$13.87	$13.38	$13.69	$13.47	2,739,447
2016-02-29	$12.57	$13.59	$12.53	$13.41	$13.19	3,312,194
2016-02-26	$11.98	$12.60	$11.95	$12.32	$12.12	2,181,351
2016-02-25	$11.81	$12.11	$11.41	$11.78	$11.59	2,164,713
2016-02-24	$11.65	$11.90	$10.81	$11.81	$11.62	2,404,178
2016-02-23	$12.26	$12.45	$11.76	$11.94	$11.75	1,953,010
2016-02-22	$11.73	$12.51	$11.73	$12.37	$12.17	2,607,983
2016-02-19	$11.35	$11.48	$10.88	$11.34	$11.16	2,341,241
2016-02-18	$12.28	$12.29	$11.28	$11.57	$11.38	3,199,153
2016-02-17	$11.63	$12.74	$11.61	$12.29	$12.09	4,306,946
2016-02-16	$10.98	$11.53	$10.56	$11.51	$11.32	2,718,681
2016-02-12	$9.73	$10.80	$9.61	$10.74	$10.57	3,208,940
2016-02-11	$9.64	$9.96	$9.15	$9.48	$9.33	2,693,135
2016-02-10	$9.94	$10.12	$9.62	$9.80	$9.64	1,914,226
2016-02-09	$9.68	$10.11	$9.35	$9.96	$9.80	4,249,042
2016-02-08	$10.14	$10.18	$9.54	$9.87	$9.71	3,527,751
2016-02-05	$10.19	$11.02	$10.08	$10.47	$10.30	4,251,213
2016-02-04	$9.18	$10.78	$9.13	$10.38	$10.21	5,261,660
2016-02-03	$8.39	$9.02	$8.04	$9.01	$8.87	3,090,635
2016-02-02	$8.64	$8.81	$8.26	$8.29	$8.16	2,539,876
2016-02-01	$9.37	$9.39	$8.65	$8.90	$8.76	3,102,983
2016-01-29	$8.15	$9.38	$8.12	$9.38	$9.23	3,954,677
2016-01-28	$8.68	$8.82	$8.07	$8.14	$8.01	4,136,133
2016-01-27	$7.76	$8.55	$7.60	$8.39	$8.26	4,096,332
2016-01-26	$7.20	$8.39	$7.13	$7.96	$7.83	6,375,682
2016-01-25	$8.20	$8.23	$7.60	$7.69	$7.57	3,879,328
2016-01-22	$8.58	$9.04	$8.16	$8.27	$8.14	4,473,254
2016-01-21	$7.84	$8.54	$7.71	$8.29	$8.16	4,148,854
2016-01-20	$7.39	$7.98	$7.08	$7.82	$7.69	4,898,253
2016-01-19	$8.44	$8.44	$7.54	$7.62	$7.50	2,403,814
2016-01-15	$8.46	$8.46	$7.98	$8.25	$8.12	2,965,535
2016-01-14	$8.55	$9.02	$8.34	$8.88	$8.74	2,806,571
2016-01-13	$8.87	$9.36	$8.42	$8.47	$8.33	3,406,703
2016-01-12	$9.22	$9.39	$8.36	$8.73	$8.59	4,066,083
2016-01-11	$9.58	$9.82	$9.09	$9.13	$8.98	2,496,884
2016-01-08	$9.48	$9.71	$9.44	$9.48	$9.33	2,681,583
2016-01-07	$10.32	$10.33	$9.45	$9.52	$9.37	3,565,244
2016-01-06	$10.86	$10.96	$10.63	$10.70	$10.53	1,859,761
2016-01-05	$11.53	$11.63	$10.82	$11.16	$10.98	2,251,642
2016-01-04	$11.02	$11.66	$10.61	$11.49	$11.31	2,979,943
2015-12-31	$11.27	$11.55	$11.04	$11.25	$11.07	1,883,878
2015-12-30	$10.84	$11.56	$10.82	$11.35	$11.17	1,987,469
2015-12-29	$11.31	$11.31	$10.79	$11.05	$10.87	2,154,005
2015-12-28	$11.90	$11.90	$11.03	$11.14	$10.96	2,594,639
2015-12-24	$12.36	$12.43	$11.84	$12.13	$11.94	1,055,254
2015-12-23	$12.27	$12.65	$12.14	$12.37	$12.17	3,863,837
2015-12-22	$10.67	$12.07	$10.65	$11.93	$11.74	3,082,993
2015-12-21	$10.56	$10.73	$10.28	$10.65	$10.48	2,660,054
2015-12-18	$10.47	$10.78	$10.41	$10.46	$10.29	3,936,977
2015-12-17	$10.42	$10.77	$10.35	$10.47	$10.30	2,713,886
2015-12-16	$10.81	$10.90	$10.16	$10.59	$10.34	3,519,303
2015-12-15	$12.30	$12.47	$10.67	$10.77	$10.52	6,021,103
2015-12-14	$12.62	$13.02	$12.28	$12.29	$12.00	2,866,993
2015-12-11	$13.25	$13.40	$12.56	$12.94	$12.64	3,930,788
2015-12-10	$11.94	$13.78	$11.92	$13.58	$13.26	4,264,230
2015-12-09	$11.76	$12.08	$11.53	$11.90	$11.62	3,094,011
2015-12-08	$11.90	$11.91	$11.45	$11.53	$11.26	2,797,393
2015-12-07	$12.23	$12.34	$12.06	$12.13	$11.84	2,281,512
2015-12-04	$12.75	$12.77	$12.35	$12.46	$12.17	2,606,905
2015-12-03	$12.85	$13.18	$12.65	$12.78	$12.48	1,864,373
2015-12-02	$12.81	$13.10	$12.62	$12.73	$12.43	2,458,045
2015-12-01	$12.73	$13.05	$12.63	$13.00	$12.69	2,373,586
2015-11-30	$12.47	$13.03	$12.30	$12.67	$12.37	2,275,869
2015-11-27	$12.51	$12.57	$11.98	$12.42	$12.13	1,056,553
2015-11-25	$12.84	$12.90	$12.25	$12.60	$12.30	1,732,351
2015-11-24	$12.04	$13.00	$12.04	$12.94	$12.64	1,900,518
2015-11-23	$12.25	$12.50	$12.03	$12.14	$11.85	1,936,092
2015-11-20	$13.37	$13.41	$12.26	$12.32	$12.03	2,668,641
2015-11-19	$13.33	$13.53	$13.12	$13.27	$12.96	1,676,216
2015-11-18	$12.80	$13.37	$12.62	$13.33	$13.02	1,988,853
2015-11-17	$12.83	$13.02	$12.44	$12.57	$12.27	1,687,169
2015-11-16	$12.98	$13.31	$12.56	$12.85	$12.55	2,137,858
2015-11-13	$13.06	$13.22	$12.71	$13.01	$12.70	1,889,761
2015-11-12	$13.23	$13.74	$12.89	$12.91	$12.61	2,094,703
2015-11-11	$14.03	$14.07	$13.21	$13.55	$13.23	1,664,532
2015-11-10	$13.88	$14.18	$13.65	$13.88	$13.55	1,608,516
2015-11-09	$14.30	$14.33	$13.79	$13.99	$13.66	1,520,790
2015-11-06	$14.20	$14.33	$13.78	$14.29	$13.95	2,967,223
2015-11-05	$15.00	$15.11	$14.17	$14.31	$13.97	1,974,002
2015-11-04	$15.78	$15.92	$14.99	$15.20	$14.84	1,900,588
2015-11-03	$15.18	$16.04	$15.18	$15.73	$15.36	2,235,895
2015-11-02	$14.61	$15.34	$14.61	$15.16	$14.80	1,429,990
2015-10-30	$14.64	$14.81	$14.18	$14.70	$14.35	1,707,179
2015-10-29	$14.35	$14.87	$14.29	$14.33	$13.99	1,132,394
2015-10-28	$13.45	$14.98	$13.45	$14.59	$14.25	3,264,970
2015-10-27	$13.59	$13.83	$13.30	$13.49	$13.17	2,067,403
2015-10-26	$14.51	$14.65	$13.68	$13.71	$13.39	2,407,311
2015-10-23	$14.37	$14.60	$13.96	$14.56	$14.22	4,447,802
2015-10-22	$13.65	$14.32	$13.56	$14.17	$13.84	3,071,551
2015-10-21	$14.75	$14.79	$13.57	$13.61	$13.29	4,217,011
2015-10-20	$16.70	$16.73	$14.45	$15.00	$14.65	6,333,636
2015-10-19	$17.21	$17.32	$16.74	$16.98	$16.58	1,404,457
2015-10-16	$18.11	$18.15	$17.13	$17.44	$17.03	1,182,255
2015-10-15	$17.55	$18.23	$17.26	$18.19	$17.76	1,366,460
2015-10-14	$18.12	$18.26	$17.39	$17.55	$17.14	2,293,732
2015-10-13	$17.61	$18.38	$17.34	$17.98	$17.56	1,217,800
2015-10-12	$18.65	$18.74	$17.73	$17.91	$17.49	949,940
2015-10-09	$18.52	$19.10	$18.47	$18.57	$18.13	2,196,289
2015-10-08	$17.54	$18.34	$17.44	$18.27	$17.84	1,698,017
2015-10-07	$16.84	$17.91	$16.70	$17.55	$17.14	3,003,661
2015-10-06	$16.52	$17.07	$16.46	$16.87	$16.47	2,233,021
2015-10-05	$15.90	$16.72	$15.90	$16.52	$16.13	2,120,997
2015-10-02	$14.39	$15.51	$14.30	$15.50	$15.14	1,748,460
2015-10-01	$14.09	$14.72	$13.95	$14.41	$14.07	1,813,688
2015-09-30	$14.38	$14.45	$13.74	$14.18	$13.85	1,812,256
2015-09-29	$14.42	$14.57	$13.66	$14.09	$13.76	1,643,004
2015-09-28	$14.74	$14.84	$14.04	$14.29	$13.95	1,743,565
2015-09-25	$16.13	$16.31	$15.14	$15.18	$14.82	1,510,772
2015-09-24	$15.33	$16.11	$15.21	$16.00	$15.62	1,138,603
2015-09-23	$16.34	$16.40	$15.38	$15.43	$15.07	1,447,704
2015-09-22	$16.39	$16.39	$15.86	$16.21	$15.83	1,387,215
2015-09-21	$17.54	$17.54	$16.68	$16.87	$16.47	1,079,809
2015-09-18	$17.89	$17.92	$17.04	$17.25	$16.84	2,464,454
2015-09-17	$18.39	$18.84	$18.22	$18.29	$17.86	1,054,866
2015-09-16	$18.21	$18.56	$18.02	$18.47	$18.04	1,079,934
2015-09-15	$17.37	$18.18	$17.28	$18.11	$17.68	1,155,136
2015-09-14	$17.88	$18.02	$17.09	$17.40	$16.99	1,118,073
2015-09-11	$18.10	$18.19	$17.63	$18.03	$17.61	787,830
2015-09-10	$18.00	$18.45	$17.72	$18.12	$17.69	931,017
2015-09-09	$18.61	$18.81	$17.85	$18.02	$17.60	853,498
2015-09-08	$18.73	$18.73	$18.19	$18.47	$18.04	1,070,479
2015-09-04	$17.78	$18.15	$17.71	$17.93	$17.51	1,120,596
2015-09-03	$18.58	$18.95	$17.90	$18.10	$17.67	1,581,581
2015-09-02	$18.94	$19.07	$18.30	$18.81	$18.37	919,077
2015-09-01	$18.51	$18.94	$18.35	$18.58	$18.14	1,228,676

Allegheny Technologies Inc (ATI) News Headlines

Here are Thursday's biggest analyst calls: Nvidia, Costco, Apple, Snowflake, Meta, Nike, Disney, Airbnb & more

Here are Thursday's biggest calls on Wall Street.

cnbc.com April 11, 2024

Recent Allegheny Technologies Inc (ATI) News

Similar Companies to Allegheny Technologies Inc (ATI) in the Metal Fabrication Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Valmont Industries Inc	VMI	Metal Fabrication	Industrials	12,400
Allegheny Technologies Inc	ATI	Metal Fabrication	Industrials	10,000
Worthington Industries Inc	WOR	Metal Fabrication	Industrials	10,000
Mueller Industries Inc	MLI	Metal Fabrication	Industrials	4,165
Carpenter Technology Corp	CRS	Metal Fabrication	Industrials	4,000
Ryerson Holding Corp	RYI	Metal Fabrication	Industrials	3,000
Proto Labs Inc	PRLB	Metal Fabrication	Industrials	1,100
Insteel Industries Inc	IIIN	Metal Fabrication	Industrials	881
Haynes International Inc	HAYN	Metal Fabrication	Industrials	795
Ampco-Pittsburgh Corp	AP	Metal Fabrication	Industrials	794

Allegheny Technologies Inc (ATI) Exchange: NYSE