GP Strategies Corp (GPX) Stock Profile

Data as of Oct. 8, 2025

$20.85 ($0.00) 0.00%

GP Strategies Corp - Daily Information

Click for more stock information on GP Strategies Corp.

Daily Information	Data
Date	Oct. 8, 2025
Open	$20.86
Previous Close	$20.85
High	$20.86
Low	$20.84
Adjusted Open	$20.86
Previous Adjusted Close	$20.85
Adjusted High	$20.86
Adjusted Low	$20.84

Invest in GP Strategies Corp (GPX)

Diversify your asset portfolio by buying gold.

Join over 15 million registered users who invest on eToro.

Key People GP Strategies Corp

Employee	Position
Scott Neil Greenberg	Chairman
Adam Henry Stedham	President, Chief Executive Officer & Director
Michael R. Dugan	Chief Financial Officer & Executive Vice President
Matt Young	SVP, Chief Information & Security Officer
Matt Donovan	SVP, Chief Learning & Innovation Officer
Donald R. Duquette	Executive VP-Technical Performance Solutions
Russell Becker	Chief Commercial Officer
Jacques Manardo	Director
Candice Hester	Investor Relations Contact
John M. Ruyter	Senior Vice President-Human Resources
James L. Galante	Secretary, Senior Vice President & General Counsel
Richard C. Pfenniger	Independent Director
Samuel D. Robinson	Lead Independent Director
Steven Elliott Koonin	Independent Director
Tamar Elkeles	Independent Director
Marshall S. Geller	Independent Director

Historical Stock Data for GP Strategies Corp (GPX)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-14	$20.86	$20.86	$20.84	$20.85	$20.85	396,192
2021-10-13	$20.84	$20.86	$20.84	$20.85	$20.85	248,259
2021-10-12	$20.85	$20.86	$20.84	$20.85	$20.85	140,194
2021-10-11	$20.85	$20.86	$20.83	$20.84	$20.84	121,364
2021-10-08	$20.82	$20.93	$20.82	$20.84	$20.84	485,485
2021-10-07	$20.78	$20.78	$20.69	$20.73	$20.73	294,161
2021-10-06	$20.70	$20.77	$20.70	$20.73	$20.73	79,982
2021-10-05	$20.70	$20.75	$20.70	$20.72	$20.72	57,161
2021-10-04	$20.70	$20.74	$20.70	$20.71	$20.71	28,128
2021-10-01	$20.70	$20.74	$20.70	$20.71	$20.71	40,261
2021-09-30	$20.72	$20.72	$20.68	$20.70	$20.70	115,887
2021-09-29	$20.67	$20.72	$20.67	$20.70	$20.70	40,800
2021-09-28	$20.75	$20.75	$20.66	$20.66	$20.66	146,950
2021-09-27	$20.70	$20.79	$20.70	$20.72	$20.72	48,393
2021-09-24	$20.71	$20.75	$20.70	$20.70	$20.70	43,728
2021-09-23	$20.70	$20.79	$20.70	$20.70	$20.70	50,995
2021-09-22	$20.69	$20.76	$20.67	$20.70	$20.70	57,071
2021-09-21	$20.71	$20.75	$20.65	$20.65	$20.65	131,423
2021-09-20	$20.70	$20.76	$20.70	$20.71	$20.71	191,545
2021-09-17	$20.77	$20.77	$20.71	$20.71	$20.71	297,115
2021-09-16	$20.72	$20.91	$20.71	$20.71	$20.71	133,045
2021-09-15	$20.74	$20.77	$20.70	$20.71	$20.71	173,459
2021-09-14	$20.77	$20.77	$20.73	$20.74	$20.74	69,488
2021-09-13	$20.73	$20.77	$20.73	$20.74	$20.74	57,156
2021-09-10	$20.76	$20.78	$20.73	$20.73	$20.73	56,748
2021-09-09	$20.73	$20.78	$20.71	$20.73	$20.73	59,832
2021-09-08	$20.73	$20.78	$20.73	$20.74	$20.74	51,217
2021-09-07	$20.74	$20.77	$20.69	$20.73	$20.73	100,797
2021-09-03	$20.75	$20.75	$20.69	$20.74	$20.74	44,266
2021-09-02	$20.77	$20.79	$20.68	$20.70	$20.70	43,789
2021-09-01	$20.68	$20.77	$20.66	$20.73	$20.73	123,759
2021-08-31	$20.75	$20.75	$20.66	$20.68	$20.68	97,706
2021-08-30	$20.70	$20.80	$20.66	$20.73	$20.73	58,171
2021-08-27	$20.70	$20.78	$20.65	$20.66	$20.66	68,080
2021-08-26	$20.63	$20.75	$20.63	$20.67	$20.67	102,756
2021-08-25	$20.65	$20.70	$20.63	$20.63	$20.63	211,657
2021-08-24	$20.65	$20.68	$20.60	$20.63	$20.63	83,513
2021-08-23	$20.60	$20.69	$20.51	$20.62	$20.62	73,361
2021-08-20	$20.55	$20.60	$20.50	$20.60	$20.60	98,981
2021-08-19	$20.48	$20.59	$20.48	$20.53	$20.53	77,995
2021-08-18	$20.56	$20.65	$20.48	$20.48	$20.48	102,270
2021-08-17	$20.48	$20.69	$20.48	$20.59	$20.59	102,192
2021-08-16	$20.49	$20.60	$20.48	$20.50	$20.50	93,276
2021-08-13	$20.60	$20.60	$20.48	$20.52	$20.52	58,483
2021-08-12	$20.45	$20.87	$20.45	$20.59	$20.59	195,119
2021-08-11	$20.44	$20.52	$20.30	$20.46	$20.46	126,642
2021-08-10	$20.43	$20.53	$20.36	$20.42	$20.42	138,182
2021-08-09	$20.31	$20.49	$20.13	$20.41	$20.41	151,286
2021-08-06	$20.40	$20.63	$20.30	$20.31	$20.31	132,279
2021-08-05	$20.43	$20.45	$20.35	$20.42	$20.42	116,139
2021-08-04	$20.49	$20.65	$20.33	$20.39	$20.39	101,005
2021-08-03	$20.39	$20.83	$20.35	$20.61	$20.61	237,737
2021-08-02	$20.36	$20.42	$20.32	$20.36	$20.36	344,113
2021-07-30	$20.41	$20.50	$20.29	$20.35	$20.35	219,567
2021-07-29	$20.45	$20.60	$20.33	$20.36	$20.36	165,863
2021-07-28	$20.38	$20.47	$20.34	$20.37	$20.37	83,931
2021-07-27	$20.38	$20.45	$20.26	$20.32	$20.32	384,319
2021-07-26	$20.40	$20.55	$20.35	$20.42	$20.42	149,826
2021-07-23	$20.43	$20.44	$20.35	$20.40	$20.40	93,621
2021-07-22	$20.30	$20.66	$20.30	$20.37	$20.37	496,744
2021-07-21	$20.29	$20.67	$20.28	$20.32	$20.32	446,888
2021-07-20	$20.25	$20.39	$20.18	$20.29	$20.29	785,486
2021-07-19	$20.11	$20.41	$20.11	$20.22	$20.22	1,166,066
2021-07-16	$20.01	$20.32	$20.01	$20.17	$20.17	1,413,163
2021-07-15	$15.55	$20.50	$15.31	$19.95	$19.95	1,242,303
2021-07-14	$16.03	$16.16	$15.52	$15.76	$15.76	51,300
2021-07-13	$15.44	$15.84	$15.38	$15.79	$15.79	59,800
2021-07-12	$15.29	$15.59	$15.09	$15.53	$15.53	37,042
2021-07-09	$14.93	$15.31	$14.93	$15.28	$15.28	20,877
2021-07-08	$14.71	$14.96	$14.56	$14.68	$14.68	26,668
2021-07-07	$15.27	$15.44	$14.81	$14.98	$14.98	57,483
2021-07-06	$15.74	$15.74	$15.06	$15.35	$15.35	37,286
2021-07-02	$16.06	$16.22	$15.68	$15.70	$15.70	38,776
2021-07-01	$15.89	$16.17	$15.77	$16.05	$16.05	46,114
2021-06-30	$15.89	$15.89	$15.63	$15.72	$15.72	42,970
2021-06-29	$15.40	$15.93	$15.38	$15.76	$15.76	77,545
2021-06-28	$15.20	$15.52	$15.02	$15.43	$15.43	81,228
2021-06-25	$14.78	$15.85	$14.78	$15.20	$15.20	232,078
2021-06-24	$14.55	$14.87	$14.41	$14.85	$14.85	63,331
2021-06-23	$14.55	$14.78	$14.35	$14.48	$14.48	62,952
2021-06-22	$14.86	$14.90	$14.50	$14.54	$14.54	99,935
2021-06-21	$14.78	$15.10	$14.71	$15.00	$15.00	111,026
2021-06-18	$15.26	$15.42	$14.72	$14.75	$14.75	141,457
2021-06-17	$16.01	$16.25	$15.53	$15.57	$15.57	95,363
2021-06-16	$16.05	$16.17	$15.97	$16.06	$16.06	51,759
2021-06-15	$16.13	$16.22	$15.95	$16.07	$16.07	71,242
2021-06-14	$16.17	$16.40	$16.06	$16.09	$16.09	35,836
2021-06-11	$16.06	$16.58	$15.99	$16.10	$16.10	63,846
2021-06-10	$16.12	$16.43	$16.00	$16.13	$16.13	53,702
2021-06-09	$16.24	$16.41	$15.99	$16.03	$16.03	94,174
2021-06-08	$16.41	$16.55	$16.18	$16.25	$16.25	54,785
2021-06-07	$16.11	$16.44	$16.05	$16.36	$16.36	70,393
2021-06-04	$16.01	$16.36	$16.01	$16.04	$16.04	93,953
2021-06-03	$16.52	$16.77	$16.23	$16.26	$16.26	45,823
2021-06-02	$17.82	$17.82	$16.26	$16.59	$16.59	77,607
2021-06-01	$17.42	$18.45	$17.42	$17.74	$17.74	106,087
2021-05-28	$17.75	$17.85	$17.48	$17.69	$17.69	63,650
2021-05-27	$17.36	$17.93	$17.25	$17.46	$17.46	79,804
2021-05-26	$16.71	$17.60	$16.71	$17.46	$17.46	55,195
2021-05-25	$17.44	$17.50	$16.70	$16.84	$16.84	123,816
2021-05-24	$16.95	$17.36	$16.82	$17.25	$17.25	79,909
2021-05-21	$16.47	$17.15	$16.10	$16.91	$16.91	57,128
2021-05-20	$16.18	$16.48	$16.04	$16.35	$16.35	31,342
2021-05-19	$15.95	$16.44	$15.59	$16.27	$16.27	57,103
2021-05-18	$16.45	$16.70	$16.25	$16.29	$16.29	55,522
2021-05-17	$16.05	$16.60	$16.05	$16.45	$16.45	48,399
2021-05-14	$15.78	$16.25	$15.76	$16.22	$16.22	42,749
2021-05-13	$15.67	$16.02	$15.32	$15.76	$15.76	45,322
2021-05-12	$15.91	$16.12	$15.45	$15.58	$15.58	60,160
2021-05-11	$16.11	$16.42	$15.69	$16.18	$16.18	73,215
2021-05-10	$16.65	$16.88	$16.23	$16.36	$16.36	86,805
2021-05-07	$16.48	$16.90	$16.15	$16.58	$16.58	77,226
2021-05-06	$16.17	$16.74	$15.88	$16.48	$16.48	151,893
2021-05-05	$16.14	$16.14	$15.38	$15.47	$15.47	47,700
2021-05-04	$15.80	$16.16	$15.70	$15.95	$15.95	49,915
2021-05-03	$15.75	$16.37	$15.75	$16.05	$16.05	91,025
2021-04-30	$15.78	$15.99	$15.53	$15.75	$15.75	68,987
2021-04-29	$15.90	$16.00	$15.63	$15.78	$15.78	57,306
2021-04-28	$15.88	$16.01	$15.42	$15.47	$15.47	67,307
2021-04-27	$16.08	$16.17	$15.79	$15.89	$15.89	30,350
2021-04-26	$16.16	$16.25	$15.92	$16.09	$16.09	66,816
2021-04-23	$15.85	$16.50	$15.85	$16.16	$16.16	63,295
2021-04-22	$15.90	$16.41	$15.75	$15.81	$15.81	69,010
2021-04-21	$15.66	$16.15	$15.59	$15.92	$15.92	41,962
2021-04-20	$15.97	$16.22	$15.35	$15.69	$15.69	48,688
2021-04-19	$16.51	$16.61	$15.61	$15.97	$15.97	73,324
2021-04-16	$16.61	$16.83	$15.89	$16.51	$16.51	73,429
2021-04-15	$16.94	$17.10	$16.42	$16.52	$16.52	47,259
2021-04-14	$17.56	$17.67	$16.62	$16.91	$16.91	95,095
2021-04-13	$16.74	$17.75	$16.60	$17.56	$17.56	109,421
2021-04-12	$16.77	$16.99	$16.37	$16.91	$16.91	79,265
2021-04-09	$16.50	$16.83	$16.45	$16.57	$16.57	56,582
2021-04-08	$16.48	$16.54	$16.10	$16.51	$16.51	62,547
2021-04-07	$17.17	$17.17	$16.31	$16.43	$16.43	99,145
2021-04-06	$17.33	$17.78	$17.10	$17.14	$17.14	69,797
2021-04-05	$17.82	$18.23	$17.02	$17.32	$17.32	127,559
2021-04-01	$17.45	$17.68	$17.30	$17.55	$17.55	82,523
2021-03-31	$17.81	$18.11	$17.45	$17.45	$17.45	127,738
2021-03-30	$17.39	$18.09	$17.24	$17.56	$17.56	118,796
2021-03-29	$16.99	$17.77	$16.82	$17.04	$17.04	115,908
2021-03-26	$16.78	$17.07	$16.58	$16.70	$16.70	66,961
2021-03-25	$16.09	$16.43	$15.79	$16.31	$16.31	84,411
2021-03-24	$16.44	$17.03	$16.04	$16.07	$16.07	71,769
2021-03-23	$16.42	$16.52	$16.05	$16.21	$16.21	70,953
2021-03-22	$17.78	$17.78	$16.32	$16.66	$16.66	103,866
2021-03-19	$17.72	$17.81	$16.96	$17.18	$17.18	238,124
2021-03-18	$17.44	$17.93	$17.09	$17.64	$17.64	152,329
2021-03-17	$17.90	$17.90	$16.80	$16.98	$16.98	120,273
2021-03-16	$17.00	$18.24	$17.00	$17.44	$17.44	184,695
2021-03-15	$16.60	$16.84	$16.14	$16.40	$16.40	59,289
2021-03-12	$16.80	$17.53	$16.34	$16.85	$16.85	78,400
2021-03-11	$15.61	$16.52	$15.15	$16.52	$16.52	50,755
2021-03-10	$15.52	$15.86	$15.40	$15.60	$15.60	69,660
2021-03-09	$15.00	$15.69	$14.45	$15.63	$15.63	53,209
2021-03-08	$14.10	$14.86	$13.77	$14.78	$14.78	47,136
2021-03-05	$14.00	$14.59	$13.58	$13.95	$13.95	47,733
2021-03-04	$13.44	$13.90	$13.41	$13.81	$13.81	44,666
2021-03-03	$13.48	$13.97	$13.48	$13.59	$13.59	21,092
2021-03-02	$13.69	$14.07	$13.46	$13.53	$13.53	22,687
2021-03-01	$13.47	$13.70	$13.28	$13.55	$13.55	24,011
2021-02-26	$13.37	$13.52	$13.04	$13.13	$13.13	44,322
2021-02-25	$13.55	$13.71	$13.39	$13.50	$13.50	36,253
2021-02-24	$13.06	$13.72	$12.94	$13.71	$13.71	30,014
2021-02-23	$13.23	$13.27	$12.97	$13.05	$13.05	25,065
2021-02-22	$13.00	$13.36	$13.00	$13.12	$13.12	21,043
2021-02-19	$12.93	$13.60	$12.85	$13.22	$13.22	43,561
2021-02-18	$13.00	$13.04	$12.54	$12.99	$12.99	35,714
2021-02-17	$12.98	$13.52	$12.81	$13.07	$13.07	36,706
2021-02-16	$12.52	$13.44	$12.52	$13.25	$13.25	49,073
2021-02-12	$13.66	$13.72	$12.54	$12.72	$12.72	34,277
2021-02-11	$13.58	$13.97	$13.31	$13.58	$13.58	16,153
2021-02-10	$14.10	$14.10	$13.66	$13.67	$13.67	24,988
2021-02-09	$13.88	$14.27	$13.76	$14.02	$14.02	26,564
2021-02-08	$13.74	$13.96	$13.25	$13.95	$13.95	21,375
2021-02-05	$13.75	$13.84	$13.11	$13.63	$13.63	39,022
2021-02-04	$12.93	$13.71	$12.80	$13.71	$13.71	43,094
2021-02-03	$12.31	$12.74	$12.15	$12.66	$12.66	27,314
2021-02-02	$12.85	$12.85	$12.04	$12.38	$12.38	29,565
2021-02-01	$12.31	$13.12	$11.98	$12.74	$12.74	51,128
2021-01-29	$12.02	$12.23	$11.90	$12.08	$12.08	45,637
2021-01-28	$12.39	$12.45	$12.00	$12.03	$12.03	36,282
2021-01-27	$11.95	$12.47	$11.77	$12.08	$12.08	40,801
2021-01-26	$12.96	$12.96	$12.24	$12.43	$12.43	37,921
2021-01-25	$12.92	$13.01	$12.53	$12.62	$12.62	34,540
2021-01-22	$12.16	$13.47	$12.16	$13.03	$13.03	48,111
2021-01-21	$12.59	$12.95	$12.14	$12.26	$12.26	34,496
2021-01-20	$12.99	$13.48	$12.24	$12.56	$12.56	41,458
2021-01-19	$12.74	$13.13	$12.54	$12.90	$12.90	53,286
2021-01-15	$12.14	$12.76	$11.97	$12.40	$12.40	41,400
2021-01-14	$12.46	$12.67	$12.13	$12.21	$12.21	20,448
2021-01-13	$12.62	$12.77	$12.25	$12.38	$12.38	18,148
2021-01-12	$12.14	$12.72	$12.14	$12.61	$12.61	18,030
2021-01-11	$12.13	$12.23	$11.72	$11.91	$11.91	32,413
2021-01-08	$12.78	$12.78	$11.83	$12.18	$12.18	15,745
2021-01-07	$12.56	$12.90	$12.24	$12.60	$12.60	44,265
2021-01-06	$11.76	$13.11	$11.76	$12.54	$12.54	69,366
2021-01-05	$11.06	$11.99	$11.06	$11.49	$11.49	32,124
2021-01-04	$12.12	$12.13	$10.79	$11.15	$11.15	57,631
2020-12-31	$12.09	$12.09	$11.79	$11.86	$11.86	27,698
2020-12-30	$11.93	$12.06	$11.82	$11.97	$11.97	23,731
2020-12-29	$12.40	$12.76	$11.80	$11.93	$11.93	55,218
2020-12-28	$11.04	$12.66	$11.04	$12.36	$12.36	55,009
2020-12-24	$11.00	$11.34	$10.60	$11.01	$11.01	43,864
2020-12-23	$10.79	$11.29	$10.79	$11.00	$11.00	46,482
2020-12-22	$11.26	$11.37	$10.70	$10.75	$10.75	89,047
2020-12-21	$11.20	$11.33	$11.09	$11.20	$11.20	60,948
2020-12-18	$11.66	$11.84	$11.21	$11.24	$11.24	117,927
2020-12-17	$11.99	$11.99	$11.56	$11.62	$11.62	39,653
2020-12-16	$12.15	$12.15	$11.80	$11.85	$11.85	16,757
2020-12-15	$11.90	$12.30	$11.80	$11.98	$11.98	26,416
2020-12-14	$12.42	$12.60	$11.71	$11.71	$11.71	23,165
2020-12-11	$12.51	$12.72	$12.07	$12.27	$12.27	19,535
2020-12-10	$12.34	$12.74	$12.32	$12.51	$12.51	27,790
2020-12-09	$12.98	$12.98	$12.44	$12.50	$12.50	41,535
2020-12-08	$13.00	$13.63	$12.65	$12.90	$12.90	55,367
2020-12-07	$12.34	$13.81	$12.32	$13.00	$13.00	31,640
2020-12-04	$11.76	$12.63	$11.67	$12.48	$12.48	29,677
2020-12-03	$11.56	$11.92	$11.56	$11.73	$11.73	17,480
2020-12-02	$11.77	$11.98	$11.50	$11.53	$11.53	40,303
2020-12-01	$11.64	$11.98	$11.52	$11.90	$11.90	20,950
2020-11-30	$11.70	$11.85	$11.31	$11.50	$11.50	38,566
2020-11-27	$11.59	$11.94	$11.36	$11.84	$11.84	9,059
2020-11-25	$12.34	$12.40	$11.54	$11.63	$11.63	35,152
2020-11-24	$11.56	$12.58	$11.19	$12.52	$12.52	38,888
2020-11-23	$12.05	$12.29	$11.49	$11.50	$11.50	51,133
2020-11-20	$12.28	$12.87	$11.94	$12.08	$12.08	137,628
2020-11-19	$12.53	$12.93	$12.47	$12.55	$12.55	28,543
2020-11-18	$12.95	$12.95	$12.52	$12.71	$12.71	37,429
2020-11-17	$12.44	$12.94	$12.22	$12.86	$12.86	28,470
2020-11-16	$12.00	$12.60	$11.70	$12.44	$12.44	46,450
2020-11-13	$11.97	$12.18	$11.41	$11.60	$11.60	61,668
2020-11-12	$12.50	$12.50	$11.49	$12.15	$12.15	270,316
2020-11-11	$12.00	$12.69	$11.81	$12.12	$12.12	53,492
2020-11-10	$11.13	$11.94	$10.96	$11.72	$11.72	108,747
2020-11-09	$10.52	$11.51	$10.52	$10.91	$10.91	57,568
2020-11-06	$10.13	$10.30	$9.90	$9.99	$9.99	27,125
2020-11-05	$10.07	$10.13	$9.36	$9.80	$9.80	21,856
2020-11-04	$9.94	$9.94	$9.37	$9.50	$9.50	10,161
2020-11-03	$10.11	$10.34	$9.46	$10.19	$10.19	30,030
2020-11-02	$9.87	$10.04	$9.70	$9.93	$9.93	9,968
2020-10-30	$10.12	$10.29	$9.62	$9.65	$9.65	18,225
2020-10-29	$10.00	$10.22	$9.83	$10.22	$10.22	16,857
2020-10-28	$10.11	$10.44	$9.86	$9.98	$9.98	37,279
2020-10-27	$10.20	$10.47	$10.13	$10.27	$10.27	49,612
2020-10-26	$10.25	$10.30	$9.98	$10.24	$10.24	16,460
2020-10-23	$10.75	$10.75	$10.19	$10.36	$10.36	12,706
2020-10-22	$10.51	$10.80	$10.48	$10.57	$10.57	37,947
2020-10-21	$10.42	$10.53	$10.07	$10.44	$10.44	22,549
2020-10-20	$10.16	$10.70	$10.16	$10.42	$10.42	16,758
2020-10-19	$10.60	$10.60	$10.04	$10.04	$10.04	24,494
2020-10-16	$10.52	$10.66	$10.31	$10.50	$10.50	15,760
2020-10-15	$10.50	$10.62	$10.50	$10.60	$10.60	14,724
2020-10-14	$10.60	$10.83	$10.50	$10.55	$10.55	11,290
2020-10-13	$10.94	$10.94	$10.49	$10.59	$10.59	39,283
2020-10-12	$10.65	$11.07	$10.40	$11.07	$11.07	15,132
2020-10-09	$11.10	$11.10	$10.65	$10.75	$10.75	13,950
2020-10-08	$10.76	$11.17	$10.43	$11.05	$11.05	22,008
2020-10-07	$10.28	$10.70	$10.06	$10.60	$10.60	18,051
2020-10-06	$10.36	$10.56	$10.01	$10.35	$10.35	20,699
2020-10-05	$9.40	$10.30	$9.40	$10.24	$10.24	37,647
2020-10-02	$9.36	$9.79	$8.91	$9.36	$9.36	99,402
2020-10-01	$9.70	$9.72	$9.33	$9.54	$9.54	45,561
2020-09-30	$9.55	$9.88	$9.52	$9.64	$9.64	35,044
2020-09-29	$10.56	$10.74	$9.44	$9.50	$9.50	37,254
2020-09-28	$10.00	$10.69	$9.86	$10.63	$10.63	47,973
2020-09-25	$9.20	$9.20	$8.85	$9.13	$9.13	52,985
2020-09-24	$9.25	$9.26	$9.03	$9.20	$9.20	35,245
2020-09-23	$8.65	$9.17	$8.65	$9.11	$9.11	39,635
2020-09-22	$8.72	$8.72	$8.38	$8.56	$8.56	22,397
2020-09-21	$9.04	$9.10	$8.56	$8.68	$8.68	54,799
2020-09-18	$9.10	$9.29	$8.79	$9.24	$9.24	92,127
2020-09-17	$8.72	$9.23	$8.72	$8.99	$8.99	27,584
2020-09-16	$9.30	$9.35	$8.81	$8.81	$8.81	32,501
2020-09-15	$8.91	$9.44	$8.83	$9.37	$9.37	42,778
2020-09-14	$8.86	$9.15	$8.72	$9.02	$9.02	88,043
2020-09-11	$9.26	$9.29	$8.70	$8.84	$8.84	34,974
2020-09-10	$9.66	$9.67	$9.25	$9.30	$9.30	29,393
2020-09-09	$9.49	$9.68	$9.35	$9.50	$9.50	22,756
2020-09-08	$9.79	$10.01	$9.47	$9.47	$9.47	42,887
2020-09-04	$9.86	$10.04	$9.58	$9.89	$9.89	20,222
2020-09-03	$9.50	$9.76	$9.48	$9.68	$9.68	40,855
2020-09-02	$9.65	$9.98	$9.35	$9.51	$9.51	42,794
2020-09-01	$9.62	$9.78	$9.36	$9.48	$9.48	27,515
2020-08-31	$9.46	$9.70	$9.38	$9.66	$9.66	52,248
2020-08-28	$9.49	$9.58	$9.32	$9.39	$9.39	19,117
2020-08-27	$9.45	$9.62	$9.41	$9.44	$9.44	20,046
2020-08-26	$9.52	$9.60	$9.21	$9.35	$9.35	18,909
2020-08-25	$9.98	$9.98	$9.24	$9.62	$9.62	37,182
2020-08-24	$9.17	$10.28	$9.00	$10.03	$10.03	73,476
2020-08-21	$9.35	$9.49	$8.96	$8.99	$8.99	30,194
2020-08-20	$9.33	$9.49	$9.28	$9.41	$9.41	15,446
2020-08-19	$9.20	$9.56	$9.20	$9.49	$9.49	23,616
2020-08-18	$9.48	$9.50	$9.00	$9.14	$9.14	47,699
2020-08-17	$9.69	$9.69	$9.35	$9.40	$9.40	31,443
2020-08-14	$9.43	$9.70	$9.36	$9.69	$9.69	17,244
2020-08-13	$9.50	$9.69	$9.36	$9.58	$9.58	26,269
2020-08-12	$9.61	$9.61	$9.28	$9.47	$9.47	23,759
2020-08-11	$9.47	$9.69	$9.19	$9.35	$9.35	47,937
2020-08-10	$8.99	$10.07	$8.95	$9.38	$9.38	69,615
2020-08-07	$8.29	$8.99	$8.22	$8.84	$8.84	51,475
2020-08-06	$8.00	$8.23	$7.96	$8.20	$8.20	24,862
2020-08-05	$7.59	$8.12	$7.59	$8.12	$8.12	35,555
2020-08-04	$7.38	$7.58	$7.37	$7.54	$7.54	15,177
2020-08-03	$7.32	$7.39	$7.26	$7.37	$7.37	27,325
2020-07-31	$8.12	$8.12	$7.23	$7.43	$7.43	57,098
2020-07-30	$8.28	$8.31	$7.96	$7.98	$7.98	28,651
2020-07-29	$8.05	$8.54	$8.05	$8.42	$8.42	35,271
2020-07-28	$7.94	$8.13	$7.94	$8.01	$8.01	18,618
2020-07-27	$7.74	$8.15	$7.74	$8.06	$8.06	49,090
2020-07-24	$8.32	$8.40	$7.82	$7.83	$7.83	18,218
2020-07-23	$8.05	$8.39	$8.05	$8.26	$8.26	22,324
2020-07-22	$8.36	$8.39	$7.79	$8.07	$8.07	33,928
2020-07-21	$8.38	$8.65	$8.38	$8.46	$8.46	30,059
2020-07-20	$8.29	$8.32	$8.08	$8.23	$8.23	26,989
2020-07-17	$8.61	$8.65	$8.24	$8.32	$8.32	39,800
2020-07-16	$8.75	$8.90	$8.47	$8.61	$8.61	27,300
2020-07-15	$8.28	$8.90	$8.28	$8.77	$8.77	65,800
2020-07-14	$7.98	$8.26	$7.90	$8.12	$8.12	44,600
2020-07-13	$8.10	$8.27	$7.95	$8.04	$8.04	34,100
2020-07-10	$7.98	$8.07	$7.96	$8.03	$8.03	44,900
2020-07-09	$8.06	$8.06	$7.78	$7.98	$7.98	103,000
2020-07-08	$8.00	$8.08	$7.89	$8.05	$8.05	35,500
2020-07-07	$7.79	$8.04	$7.71	$8.00	$8.00	79,800
2020-07-06	$8.21	$8.21	$7.87	$7.91	$7.91	25,600
2020-07-02	$8.18	$8.27	$7.94	$8.06	$8.06	59,000
2020-07-01	$8.49	$8.58	$7.86	$8.03	$8.03	104,500
2020-06-30	$8.58	$8.65	$8.38	$8.58	$8.58	103,300
2020-06-29	$7.99	$8.70	$7.96	$8.69	$8.69	85,600
2020-06-26	$7.93	$8.04	$7.68	$7.96	$7.96	123,632
2020-06-25	$7.73	$7.96	$7.63	$7.93	$7.93	92,689
2020-06-24	$7.86	$7.98	$7.63	$7.74	$7.74	83,914
2020-06-23	$7.90	$8.04	$7.83	$7.92	$7.92	73,586
2020-06-22	$7.59	$7.88	$7.56	$7.80	$7.80	48,790
2020-06-19	$7.90	$8.13	$7.71	$7.73	$7.73	118,559
2020-06-18	$7.85	$8.07	$7.85	$7.94	$7.94	32,364
2020-06-17	$7.92	$8.16	$7.79	$7.85	$7.85	34,637
2020-06-16	$8.43	$8.50	$7.86	$7.91	$7.91	56,557
2020-06-15	$7.61	$8.14	$7.50	$8.04	$8.04	65,298
2020-06-12	$8.01	$8.20	$7.63	$7.84	$7.84	144,714
2020-06-11	$7.64	$8.05	$7.56	$7.81	$7.81	108,183
2020-06-10	$8.73	$8.73	$8.03	$8.05	$8.05	42,778
2020-06-09	$8.54	$8.80	$8.32	$8.69	$8.69	52,924
2020-06-08	$8.98	$9.00	$8.37	$8.53	$8.53	84,697
2020-06-05	$8.65	$9.09	$8.65	$8.96	$8.96	105,177
2020-06-04	$7.94	$8.41	$7.90	$8.31	$8.31	60,881
2020-06-03	$7.85	$8.15	$7.85	$8.03	$8.03	62,429
2020-06-02	$8.08	$8.08	$7.68	$7.73	$7.73	90,953
2020-06-01	$7.93	$8.09	$7.92	$8.03	$8.03	66,090
2020-05-29	$7.52	$8.00	$7.47	$7.85	$7.85	71,901
2020-05-28	$8.06	$8.06	$7.60	$7.66	$7.66	86,568
2020-05-27	$7.74	$8.16	$7.65	$7.89	$7.89	115,480
2020-05-26	$7.25	$7.71	$7.10	$7.57	$7.57	122,730
2020-05-22	$6.88	$7.02	$6.60	$6.99	$6.99	73,749
2020-05-21	$6.39	$6.99	$6.39	$6.90	$6.90	66,756
2020-05-20	$6.34	$6.47	$6.28	$6.40	$6.40	217,439
2020-05-19	$6.18	$6.34	$6.06	$6.20	$6.20	182,175
2020-05-18	$6.32	$6.54	$6.09	$6.18	$6.18	160,206
2020-05-15	$5.49	$6.33	$5.42	$6.19	$6.19	271,684
2020-05-14	$5.49	$5.77	$5.20	$5.43	$5.43	211,709
2020-05-13	$5.78	$5.89	$5.58	$5.59	$5.59	99,064
2020-05-12	$6.23	$6.53	$5.81	$5.87	$5.87	532,546
2020-05-11	$6.58	$7.04	$6.35	$6.92	$6.92	135,109
2020-05-08	$6.62	$7.04	$6.40	$6.58	$6.58	87,271
2020-05-07	$6.64	$7.14	$6.58	$7.02	$7.02	60,254
2020-05-06	$7.14	$7.17	$6.50	$6.55	$6.55	44,778
2020-05-05	$7.98	$8.18	$7.27	$7.38	$7.38	60,454
2020-05-04	$7.50	$7.74	$7.21	$7.70	$7.70	60,014
2020-05-01	$7.97	$8.19	$7.02	$7.39	$7.39	86,556
2020-04-30	$6.78	$8.13	$6.50	$7.96	$7.96	245,163
2020-04-29	$6.68	$7.14	$6.58	$6.85	$6.85	265,338
2020-04-28	$6.44	$6.60	$6.35	$6.40	$6.40	78,148
2020-04-27	$6.27	$6.31	$6.03	$6.13	$6.13	111,823
2020-04-24	$6.20	$6.49	$6.03	$6.14	$6.14	61,964
2020-04-23	$6.45	$6.67	$6.01	$6.11	$6.11	57,991
2020-04-22	$6.54	$6.67	$6.29	$6.36	$6.36	40,526
2020-04-21	$6.27	$6.48	$6.25	$6.27	$6.27	36,569
2020-04-20	$6.76	$6.94	$6.50	$6.55	$6.55	58,530
2020-04-17	$7.34	$7.74	$6.89	$6.94	$6.94	75,939
2020-04-16	$7.03	$7.24	$6.75	$7.19	$7.19	89,251
2020-04-15	$7.05	$7.27	$6.48	$7.03	$7.03	95,397
2020-04-14	$7.46	$7.67	$7.01	$7.16	$7.16	110,056
2020-04-13	$7.13	$7.49	$6.90	$7.46	$7.46	107,529
2020-04-09	$6.75	$7.17	$6.63	$7.10	$7.10	107,061
2020-04-08	$6.40	$6.71	$6.40	$6.63	$6.63	58,185
2020-04-07	$6.62	$6.83	$6.31	$6.37	$6.37	84,197
2020-04-06	$6.04	$6.53	$6.02	$6.40	$6.40	89,899
2020-04-03	$6.02	$6.25	$5.86	$5.93	$5.93	107,791
2020-04-02	$6.14	$6.40	$5.78	$6.08	$6.08	48,925
2020-04-01	$6.21	$6.49	$6.01	$6.11	$6.11	149,966
2020-03-31	$6.50	$6.78	$6.25	$6.51	$6.51	46,260
2020-03-30	$6.55	$6.60	$6.28	$6.40	$6.40	51,246
2020-03-27	$6.55	$6.66	$6.37	$6.47	$6.47	56,333
2020-03-26	$6.57	$6.74	$6.48	$6.70	$6.70	86,579
2020-03-25	$6.73	$7.13	$6.35	$6.46	$6.46	54,593
2020-03-24	$6.82	$7.02	$6.33	$6.68	$6.68	60,660
2020-03-23	$6.61	$6.77	$6.25	$6.45	$6.45	91,983
2020-03-20	$8.21	$8.27	$5.93	$6.41	$6.41	155,644
2020-03-19	$6.57	$8.11	$6.09	$8.09	$8.09	78,655
2020-03-18	$8.00	$8.01	$6.11	$6.49	$6.49	50,525
2020-03-17	$7.48	$8.02	$6.77	$8.02	$8.02	93,883
2020-03-16	$7.28	$8.24	$6.74	$7.27	$7.27	114,055
2020-03-13	$6.10	$7.58	$6.10	$7.25	$7.25	132,255
2020-03-12	$7.60	$7.74	$5.80	$5.87	$5.87	116,846
2020-03-11	$8.34	$8.43	$7.38	$7.82	$7.82	111,892
2020-03-10	$8.75	$9.50	$8.40	$8.69	$8.69	85,507
2020-03-09	$8.66	$8.84	$7.96	$8.31	$8.31	115,239
2020-03-06	$10.22	$10.40	$9.16	$9.25	$9.25	107,960
2020-03-05	$11.17	$11.17	$10.41	$10.54	$10.54	23,459
2020-03-04	$10.58	$11.43	$10.58	$11.42	$11.42	28,053
2020-03-03	$11.65	$11.65	$10.30	$10.42	$10.42	82,734
2020-03-02	$11.38	$11.58	$11.13	$11.57	$11.57	14,533
2020-02-28	$11.39	$11.54	$10.87	$11.12	$11.12	34,272
2020-02-27	$11.84	$12.23	$11.40	$11.88	$11.88	59,951
2020-02-26	$12.35	$12.38	$12.05	$12.18	$12.18	18,000
2020-02-25	$13.13	$13.13	$12.21	$12.33	$12.33	20,234
2020-02-24	$12.72	$13.23	$12.44	$13.17	$13.17	24,583
2020-02-21	$13.57	$13.63	$13.22	$13.35	$13.35	26,953
2020-02-20	$13.49	$13.69	$13.41	$13.56	$13.56	47,457
2020-02-19	$14.13	$14.43	$13.50	$13.59	$13.59	18,541
2020-02-18	$14.58	$14.65	$13.87	$14.06	$14.06	52,333
2020-02-14	$14.07	$14.60	$14.05	$14.58	$14.58	62,188
2020-02-13	$14.01	$14.07	$13.73	$13.85	$13.85	14,452
2020-02-12	$13.51	$14.12	$13.51	$14.05	$14.05	22,065
2020-02-11	$13.25	$13.53	$13.18	$13.41	$13.41	36,347
2020-02-10	$12.92	$13.26	$12.92	$13.12	$13.12	38,850
2020-02-07	$13.95	$14.06	$13.05	$13.11	$13.11	50,709
2020-02-06	$14.56	$14.62	$14.20	$14.41	$14.41	54,407
2020-02-05	$14.26	$14.58	$13.97	$14.53	$14.53	20,307
2020-02-04	$13.88	$14.17	$13.88	$14.04	$14.04	26,750
2020-02-03	$13.47	$13.92	$13.47	$13.78	$13.78	42,551
2020-01-31	$13.85	$14.01	$13.29	$13.31	$13.31	24,520
2020-01-30	$14.24	$14.36	$13.81	$13.99	$13.99	14,302
2020-01-29	$14.24	$14.49	$14.04	$14.39	$14.39	47,239
2020-01-28	$14.24	$14.30	$14.01	$14.15	$14.15	25,260
2020-01-27	$14.46	$14.60	$14.23	$14.24	$14.24	34,019
2020-01-24	$14.75	$14.75	$14.64	$14.66	$14.66	27,828
2020-01-23	$14.49	$14.70	$14.23	$14.66	$14.66	34,832
2020-01-22	$14.90	$14.96	$14.58	$14.62	$14.62	33,896
2020-01-21	$14.90	$15.24	$14.70	$14.79	$14.79	92,059
2020-01-17	$14.96	$15.06	$14.70	$14.90	$14.90	44,139
2020-01-16	$14.54	$14.89	$14.48	$14.83	$14.83	13,300
2020-01-15	$14.05	$14.79	$13.96	$14.46	$14.46	35,532
2020-01-14	$14.13	$14.41	$13.76	$13.95	$13.95	37,960
2020-01-13	$13.83	$14.18	$13.74	$14.13	$14.13	14,017
2020-01-10	$14.01	$14.07	$13.86	$13.93	$13.93	26,681
2020-01-09	$13.86	$14.08	$13.54	$13.97	$13.97	38,621
2020-01-08	$13.67	$13.96	$13.53	$13.83	$13.83	26,574
2020-01-07	$13.46	$13.66	$13.24	$13.60	$13.60	27,117
2020-01-06	$12.76	$13.66	$12.76	$13.53	$13.53	45,978
2020-01-03	$12.64	$12.83	$12.56	$12.76	$12.76	22,786
2020-01-02	$13.25	$13.25	$12.72	$12.83	$12.83	28,320
2019-12-31	$12.64	$13.36	$12.64	$13.23	$13.23	22,830
2019-12-30	$12.95	$13.17	$12.86	$13.11	$13.11	24,386
2019-12-27	$13.30	$13.30	$12.80	$12.84	$12.84	22,051
2019-12-26	$13.26	$13.51	$13.22	$13.27	$13.27	20,397
2019-12-24	$13.30	$13.49	$13.19	$13.24	$13.24	25,403
2019-12-23	$14.09	$14.10	$13.28	$13.34	$13.34	28,485
2019-12-20	$14.34	$14.47	$13.98	$14.03	$14.03	106,540
2019-12-19	$14.33	$14.37	$13.93	$14.24	$14.24	38,255
2019-12-18	$14.09	$14.42	$13.88	$14.33	$14.33	18,613
2019-12-17	$14.01	$14.10	$13.95	$14.05	$14.05	18,639
2019-12-16	$13.81	$14.24	$13.62	$13.94	$13.94	84,631
2019-12-13	$13.27	$13.80	$13.22	$13.71	$13.71	38,782
2019-12-12	$13.52	$13.65	$13.23	$13.40	$13.40	39,715
2019-12-11	$13.68	$13.77	$13.36	$13.52	$13.52	59,264
2019-12-10	$13.49	$13.70	$13.46	$13.68	$13.68	26,184
2019-12-09	$13.55	$13.80	$13.48	$13.63	$13.63	24,135
2019-12-06	$13.46	$13.85	$13.27	$13.60	$13.60	310,597
2019-12-05	$13.07	$13.43	$13.07	$13.31	$13.31	23,242
2019-12-04	$13.02	$13.18	$12.85	$13.07	$13.07	25,224
2019-12-03	$12.67	$12.97	$12.67	$12.84	$12.84	25,746
2019-12-02	$12.76	$12.93	$12.65	$12.85	$12.85	24,049
2019-11-29	$12.84	$12.87	$12.66	$12.70	$12.70	5,502
2019-11-27	$12.99	$13.06	$12.86	$12.87	$12.87	26,447
2019-11-26	$13.03	$13.19	$12.94	$12.95	$12.95	50,398
2019-11-25	$12.64	$13.08	$12.56	$13.00	$13.00	43,609
2019-11-22	$12.43	$12.59	$12.38	$12.56	$12.56	16,964
2019-11-21	$12.34	$12.91	$12.07	$12.38	$12.38	126,732
2019-11-20	$12.31	$12.51	$12.19	$12.30	$12.30	32,956
2019-11-19	$12.27	$12.83	$12.17	$12.41	$12.41	52,017
2019-11-18	$12.30	$12.59	$12.20	$12.27	$12.27	45,555
2019-11-15	$12.63	$12.73	$12.20	$12.25	$12.25	70,074
2019-11-14	$12.51	$12.67	$12.20	$12.51	$12.51	80,007
2019-11-13	$12.33	$12.63	$12.33	$12.58	$12.58	53,709
2019-11-12	$12.50	$12.61	$12.05	$12.46	$12.46	52,931
2019-11-11	$12.41	$12.74	$12.40	$12.48	$12.48	27,660
2019-11-08	$12.85	$13.14	$12.45	$12.45	$12.45	42,111
2019-11-07	$11.95	$12.85	$11.67	$12.85	$12.85	74,008
2019-11-06	$11.78	$11.78	$11.41	$11.41	$11.41	20,136
2019-11-05	$12.22	$12.22	$11.85	$11.90	$11.90	42,914
2019-11-04	$11.93	$12.27	$11.89	$12.12	$12.12	25,771
2019-11-01	$11.17	$12.01	$11.17	$11.90	$11.90	28,089
2019-10-31	$11.41	$11.43	$10.94	$11.10	$11.10	34,097
2019-10-30	$11.86	$11.86	$11.39	$11.45	$11.45	20,759
2019-10-29	$11.52	$12.09	$11.45	$12.09	$12.09	23,724
2019-10-28	$11.55	$11.78	$11.53	$11.60	$11.60	30,605
2019-10-25	$11.24	$11.51	$11.24	$11.50	$11.50	8,973
2019-10-24	$11.63	$11.63	$11.28	$11.41	$11.41	20,016
2019-10-23	$11.12	$11.57	$11.12	$11.52	$11.52	15,264
2019-10-22	$11.59	$11.62	$11.25	$11.49	$11.49	12,813
2019-10-21	$11.18	$11.60	$11.03	$11.53	$11.53	47,534
2019-10-18	$11.14	$11.31	$11.03	$11.07	$11.07	50,063
2019-10-17	$11.30	$11.31	$11.11	$11.25	$11.25	75,756
2019-10-16	$11.03	$11.31	$11.03	$11.19	$11.19	20,875
2019-10-15	$11.10	$11.29	$11.05	$11.10	$11.10	11,898
2019-10-14	$11.23	$11.28	$11.04	$11.06	$11.06	29,314
2019-10-11	$11.31	$11.64	$11.29	$11.33	$11.33	28,472
2019-10-10	$11.19	$11.41	$11.00	$11.11	$11.11	32,663
2019-10-09	$11.31	$11.41	$11.10	$11.17	$11.17	46,339
2019-10-08	$11.23	$11.51	$11.19	$11.20	$11.20	38,924
2019-10-07	$11.36	$11.57	$11.25	$11.46	$11.46	55,652
2019-10-04	$11.64	$11.64	$11.30	$11.40	$11.40	23,453
2019-10-03	$11.49	$11.93	$11.17	$11.58	$11.58	42,512
2019-10-02	$11.93	$11.93	$11.41	$11.55	$11.55	61,535
2019-10-01	$12.92	$12.92	$11.94	$12.04	$12.04	36,799
2019-09-30	$13.35	$13.45	$12.82	$12.84	$12.84	38,461
2019-09-27	$13.39	$13.60	$13.12	$13.29	$13.29	44,168
2019-09-26	$13.59	$13.59	$13.15	$13.33	$13.33	43,613
2019-09-25	$13.47	$13.68	$13.32	$13.57	$13.57	30,321
2019-09-24	$13.39	$13.56	$13.11	$13.44	$13.44	21,354
2019-09-23	$13.03	$13.82	$12.62	$13.41	$13.41	52,551
2019-09-20	$12.52	$13.37	$12.50	$13.25	$13.25	132,358
2019-09-19	$12.75	$12.96	$12.43	$12.52	$12.52	92,178
2019-09-18	$13.00	$13.00	$12.54	$12.71	$12.71	53,390
2019-09-17	$12.95	$13.16	$12.53	$13.04	$13.04	39,054
2019-09-16	$13.24	$13.24	$12.61	$13.05	$13.05	27,213
2019-09-13	$13.04	$13.44	$12.64	$13.24	$13.24	35,269
2019-09-12	$13.48	$13.51	$12.64	$12.99	$12.99	36,806
2019-09-11	$13.10	$13.49	$12.87	$13.40	$13.40	32,571
2019-09-10	$12.69	$13.13	$12.53	$13.00	$13.00	58,890
2019-09-09	$13.64	$13.64	$12.33	$12.69	$12.69	47,962
2019-09-06	$13.24	$13.67	$12.86	$13.58	$13.58	68,753
2019-09-05	$13.09	$13.32	$13.04	$13.24	$13.24	24,398
2019-09-04	$13.07	$13.12	$12.80	$12.86	$12.86	26,158
2019-09-03	$12.80	$13.18	$12.52	$12.90	$12.90	42,507
2019-08-30	$13.32	$13.32	$12.83	$12.88	$12.88	9,750
2019-08-29	$12.92	$13.21	$12.75	$12.90	$12.90	30,372
2019-08-28	$12.79	$12.91	$12.59	$12.73	$12.73	19,637
2019-08-27	$13.33	$13.38	$12.56	$12.82	$12.82	42,147
2019-08-26	$12.79	$13.18	$12.60	$13.16	$13.16	63,480
2019-08-23	$13.39	$13.48	$12.70	$12.73	$12.73	111,046
2019-08-22	$13.86	$13.86	$13.35	$13.50	$13.50	22,678
2019-08-21	$13.59	$13.89	$13.38	$13.80	$13.80	24,147
2019-08-20	$13.18	$13.41	$12.86	$13.35	$13.35	16,886
2019-08-19	$13.13	$13.50	$12.77	$13.18	$13.18	23,891
2019-08-16	$12.98	$13.16	$12.65	$12.83	$12.83	32,307
2019-08-15	$13.01	$13.27	$12.70	$12.90	$12.90	25,657
2019-08-14	$12.76	$13.09	$12.70	$12.97	$12.97	62,376
2019-08-13	$12.87	$13.34	$12.87	$13.07	$13.07	120,313
2019-08-12	$13.49	$13.52	$12.95	$12.95	$12.95	16,900
2019-08-09	$13.90	$14.05	$13.50	$13.63	$13.63	34,720
2019-08-08	$13.88	$14.14	$13.88	$13.99	$13.99	93,642
2019-08-07	$13.18	$13.84	$13.05	$13.68	$13.68	65,687
2019-08-06	$13.37	$13.60	$13.21	$13.41	$13.41	22,351
2019-08-05	$14.10	$14.23	$13.21	$13.28	$13.28	30,248
2019-08-02	$14.57	$14.66	$14.00	$14.37	$14.37	18,764
2019-08-01	$15.90	$16.32	$14.55	$14.65	$14.65	49,934
2019-07-31	$16.28	$16.68	$15.88	$15.88	$15.88	44,228
2019-07-30	$16.02	$16.66	$15.64	$16.23	$16.23	90,009
2019-07-29	$16.37	$16.43	$16.04	$16.04	$16.04	32,926
2019-07-26	$16.08	$16.44	$15.76	$16.31	$16.31	75,080
2019-07-25	$16.23	$16.65	$15.72	$15.92	$15.92	45,700
2019-07-24	$15.74	$16.60	$15.65	$16.20	$16.20	77,770
2019-07-23	$15.71	$16.55	$15.67	$15.72	$15.72	20,225
2019-07-22	$15.40	$15.63	$15.36	$15.61	$15.61	15,332
2019-07-19	$15.33	$15.56	$15.33	$15.39	$15.39	24,736
2019-07-18	$15.44	$15.59	$15.33	$15.39	$15.39	18,195
2019-07-17	$15.95	$15.96	$15.50	$15.54	$15.54	23,076
2019-07-16	$16.03	$16.48	$15.71	$15.75	$15.75	95,806
2019-07-15	$16.00	$16.08	$15.58	$16.06	$16.06	35,997
2019-07-12	$15.73	$16.33	$15.57	$15.94	$15.94	25,121
2019-07-11	$15.61	$15.70	$15.49	$15.66	$15.66	19,534
2019-07-10	$15.79	$15.84	$15.41	$15.59	$15.59	25,318
2019-07-09	$15.32	$15.80	$15.32	$15.74	$15.74	21,251
2019-07-08	$15.57	$15.59	$15.21	$15.50	$15.50	27,385
2019-07-05	$15.46	$15.63	$15.21	$15.63	$15.63	14,707
2019-07-03	$15.48	$15.64	$15.48	$15.57	$15.57	11,628
2019-07-02	$15.63	$15.65	$15.08	$15.35	$15.35	30,817
2019-07-01	$15.20	$15.91	$15.18	$15.61	$15.61	58,452
2019-06-28	$14.41	$15.10	$14.38	$15.08	$15.08	146,183
2019-06-27	$14.56	$14.60	$14.29	$14.41	$14.41	55,836
2019-06-26	$14.60	$14.87	$14.30	$14.49	$14.49	21,983
2019-06-25	$14.94	$14.98	$14.48	$14.54	$14.54	38,642
2019-06-24	$14.74	$15.00	$14.66	$14.93	$14.93	69,916
2019-06-21	$15.17	$15.20	$14.56	$14.74	$14.74	115,812
2019-06-20	$15.08	$15.41	$14.96	$15.28	$15.28	22,619
2019-06-19	$14.72	$14.97	$14.62	$14.90	$14.90	37,154
2019-06-18	$15.00	$15.16	$14.67	$14.69	$14.69	85,978
2019-06-17	$15.14	$15.14	$14.72	$14.87	$14.87	44,166
2019-06-14	$14.78	$15.32	$14.78	$15.09	$15.09	35,803
2019-06-13	$14.94	$15.06	$14.75	$14.78	$14.78	38,886
2019-06-12	$14.81	$15.00	$14.61	$14.89	$14.89	64,488
2019-06-11	$14.94	$14.99	$14.74	$14.91	$14.91	32,434
2019-06-10	$14.46	$15.09	$14.46	$14.97	$14.97	52,835
2019-06-07	$14.29	$14.55	$14.18	$14.41	$14.41	38,800
2019-06-06	$13.37	$14.26	$13.31	$14.20	$14.20	192,971
2019-06-05	$13.82	$13.96	$13.32	$13.38	$13.38	251,801
2019-06-04	$13.63	$13.89	$13.41	$13.86	$13.86	180,744
2019-06-03	$13.63	$13.65	$13.29	$13.41	$13.41	40,363
2019-05-31	$13.85	$14.05	$13.54	$13.64	$13.64	62,063
2019-05-30	$14.37	$14.39	$13.96	$14.09	$14.09	62,987
2019-05-29	$14.38	$14.49	$14.17	$14.36	$14.36	74,938
2019-05-28	$14.30	$14.57	$14.17	$14.48	$14.48	146,108
2019-05-24	$14.36	$14.49	$14.22	$14.31	$14.31	21,646
2019-05-23	$14.89	$14.89	$14.24	$14.28	$14.28	44,105
2019-05-22	$15.61	$15.82	$15.00	$15.09	$15.09	44,571
2019-05-21	$15.65	$15.80	$15.59	$15.68	$15.68	77,625
2019-05-20	$15.44	$15.72	$15.39	$15.60	$15.60	56,182
2019-05-17	$15.57	$16.03	$15.51	$15.51	$15.51	43,518
2019-05-16	$15.50	$15.78	$15.43	$15.75	$15.75	31,769
2019-05-15	$14.88	$15.45	$14.88	$15.40	$15.40	70,620
2019-05-14	$14.76	$15.23	$14.45	$15.06	$15.06	160,645
2019-05-13	$13.75	$14.96	$12.85	$14.71	$14.71	282,016
2019-05-10	$14.00	$15.68	$13.61	$15.60	$15.60	287,966
2019-05-09	$13.20	$13.31	$12.91	$13.05	$13.05	33,950
2019-05-08	$13.31	$13.31	$12.90	$13.21	$13.21	18,311
2019-05-07	$12.68	$13.00	$12.68	$12.99	$12.99	59,790
2019-05-06	$12.67	$12.86	$12.62	$12.82	$12.82	15,287
2019-05-03	$12.45	$12.91	$12.41	$12.87	$12.87	27,767
2019-05-02	$12.60	$12.85	$12.43	$12.47	$12.47	16,830
2019-05-01	$12.53	$13.09	$12.53	$12.60	$12.60	26,414
2019-04-30	$12.73	$13.00	$12.63	$12.73	$12.73	25,072
2019-04-29	$12.63	$12.85	$12.63	$12.77	$12.77	22,552
2019-04-26	$12.77	$12.77	$12.51	$12.65	$12.65	10,290
2019-04-25	$12.56	$12.65	$12.43	$12.54	$12.54	22,555
2019-04-24	$12.21	$12.70	$12.17	$12.55	$12.55	69,610
2019-04-23	$12.51	$12.60	$12.17	$12.23	$12.23	102,910
2019-04-22	$12.64	$12.74	$12.29	$12.45	$12.45	29,851
2019-04-18	$12.53	$12.78	$12.34	$12.64	$12.64	26,730
2019-04-17	$12.60	$12.85	$12.57	$12.59	$12.59	34,822
2019-04-16	$12.42	$13.07	$12.42	$12.61	$12.61	35,902
2019-04-15	$12.32	$12.87	$12.32	$12.53	$12.53	32,236
2019-04-12	$12.44	$12.50	$12.07	$12.31	$12.31	46,161
2019-04-11	$12.33	$12.53	$12.19	$12.37	$12.37	34,082
2019-04-10	$12.15	$12.37	$12.03	$12.36	$12.36	37,571
2019-04-09	$12.43	$12.43	$12.07	$12.11	$12.11	28,374
2019-04-08	$12.49	$12.60	$12.40	$12.43	$12.43	24,819
2019-04-05	$12.70	$12.76	$12.44	$12.56	$12.56	130,220
2019-04-04	$12.45	$12.75	$12.45	$12.65	$12.65	23,742
2019-04-03	$12.34	$12.59	$12.32	$12.46	$12.46	34,541
2019-04-02	$12.10	$12.35	$12.05	$12.30	$12.30	64,205
2019-04-01	$12.15	$12.38	$12.03	$12.07	$12.07	48,581
2019-03-29	$12.00	$12.23	$11.92	$12.15	$12.15	200,537
2019-03-28	$12.06	$12.18	$12.01	$12.09	$12.09	45,402
2019-03-27	$12.10	$12.26	$11.93	$12.09	$12.09	65,942
2019-03-26	$12.22	$12.39	$11.97	$12.21	$12.21	95,511
2019-03-25	$12.17	$12.55	$12.17	$12.24	$12.24	56,689
2019-03-22	$12.75	$12.83	$12.31	$12.31	$12.31	180,892
2019-03-21	$12.92	$13.11	$12.75	$12.76	$12.76	99,611
2019-03-20	$12.91	$13.25	$12.88	$12.98	$12.98	134,199
2019-03-19	$12.47	$13.17	$12.47	$13.02	$13.02	117,756
2019-03-18	$14.34	$14.34	$11.98	$12.52	$12.52	107,277
2019-03-15	$14.08	$14.35	$14.08	$14.33	$14.33	70,451
2019-03-14	$14.16	$14.29	$14.01	$14.07	$14.07	11,517
2019-03-13	$14.42	$14.60	$14.20	$14.21	$14.21	22,643
2019-03-12	$14.27	$14.73	$14.26	$14.34	$14.34	31,397
2019-03-11	$13.98	$14.64	$13.81	$14.29	$14.29	63,535
2019-03-08	$14.73	$14.95	$14.08	$14.23	$14.23	53,884
2019-03-07	$15.48	$15.73	$14.77	$14.84	$14.84	28,371
2019-03-06	$15.98	$16.15	$15.34	$15.52	$15.52	68,852
2019-03-05	$16.72	$16.98	$16.27	$16.30	$16.30	60,721
2019-03-04	$16.75	$16.85	$16.66	$16.72	$16.72	50,465
2019-03-01	$16.75	$16.83	$16.61	$16.75	$16.75	50,066
2019-02-28	$16.75	$16.89	$16.61	$16.74	$16.74	27,330
2019-02-27	$16.73	$17.10	$16.50	$16.84	$16.84	33,782
2019-02-26	$16.91	$16.94	$16.70	$16.75	$16.75	27,697
2019-02-25	$16.69	$17.06	$16.65	$16.95	$16.95	29,975
2019-02-22	$16.64	$17.13	$16.56	$16.62	$16.62	41,708
2019-02-21	$15.94	$17.10	$15.89	$16.83	$16.83	34,833
2019-02-20	$16.60	$17.01	$16.55	$16.89	$16.89	39,055
2019-02-19	$16.38	$16.75	$16.38	$16.67	$16.67	25,053
2019-02-15	$15.95	$16.46	$15.91	$16.41	$16.41	50,407
2019-02-14	$15.79	$16.17	$15.79	$15.84	$15.84	36,064
2019-02-13	$15.52	$15.93	$15.52	$15.86	$15.86	28,473
2019-02-12	$15.23	$15.45	$15.15	$15.37	$15.37	20,843
2019-02-11	$15.06	$15.18	$14.98	$15.12	$15.12	16,425
2019-02-08	$15.00	$15.06	$14.86	$15.04	$15.04	19,079
2019-02-07	$14.79	$15.14	$14.74	$14.99	$14.99	79,225
2019-02-06	$15.09	$15.32	$14.66	$14.90	$14.90	98,112
2019-02-05	$15.33	$15.33	$15.03	$15.07	$15.07	47,471
2019-02-04	$15.09	$15.27	$14.99	$15.21	$15.21	33,553
2019-02-01	$15.00	$15.38	$14.94	$15.17	$15.17	28,013
2019-01-31	$15.08	$15.46	$14.98	$15.04	$15.04	40,019
2019-01-30	$15.01	$15.21	$14.91	$15.02	$15.02	31,801
2019-01-29	$15.53	$15.53	$14.95	$15.00	$15.00	57,239
2019-01-28	$14.95	$15.93	$14.95	$15.49	$15.49	66,711
2019-01-25	$15.08	$15.30	$14.99	$15.10	$15.10	23,988
2019-01-24	$14.99	$15.08	$14.85	$15.00	$15.00	44,836
2019-01-23	$15.00	$15.08	$14.78	$15.00	$15.00	62,902
2019-01-22	$14.99	$15.07	$14.75	$15.00	$15.00	50,663
2019-01-18	$15.00	$15.24	$14.71	$14.99	$14.99	98,574
2019-01-17	$14.01	$14.93	$14.01	$14.87	$14.87	55,107
2019-01-16	$13.82	$14.20	$13.71	$14.10	$14.10	41,466
2019-01-15	$13.97	$13.98	$13.58	$13.88	$13.88	37,273
2019-01-14	$13.71	$14.17	$13.57	$13.78	$13.78	48,291
2019-01-11	$13.70	$13.90	$13.46	$13.79	$13.79	30,556
2019-01-10	$13.39	$13.87	$13.39	$13.80	$13.80	41,567
2019-01-09	$13.38	$13.51	$13.07	$13.45	$13.45	22,894
2019-01-08	$12.66	$13.25	$12.50	$13.15	$13.15	37,996
2019-01-07	$12.66	$12.66	$12.42	$12.56	$12.56	90,452
2019-01-04	$12.53	$12.82	$12.39	$12.66	$12.66	116,129
2019-01-03	$12.42	$12.86	$12.35	$12.41	$12.41	51,018
2019-01-02	$12.41	$12.90	$12.27	$12.73	$12.73	30,197
2018-12-31	$12.73	$12.73	$12.50	$12.61	$12.61	45,314
2018-12-28	$12.34	$12.93	$12.34	$12.67	$12.67	35,768
2018-12-27	$12.31	$12.59	$11.95	$12.25	$12.25	45,174
2018-12-26	$12.11	$12.55	$11.77	$12.49	$12.49	39,173
2018-12-24	$12.34	$12.34	$11.87	$12.09	$12.09	36,833
2018-12-21	$12.73	$12.91	$12.25	$12.31	$12.31	109,576
2018-12-20	$12.82	$13.05	$12.60	$12.71	$12.71	85,113
2018-12-19	$12.66	$13.03	$12.65	$12.87	$12.87	83,912
2018-12-18	$12.26	$12.73	$12.07	$12.62	$12.62	53,571
2018-12-17	$12.19	$12.48	$12.13	$12.19	$12.19	37,132
2018-12-14	$13.05	$13.08	$12.19	$12.25	$12.25	44,620
2018-12-13	$13.14	$13.21	$12.96	$13.11	$13.11	40,052
2018-12-12	$13.25	$13.55	$12.99	$13.07	$13.07	51,914
2018-12-11	$13.47	$13.71	$13.03	$13.12	$13.12	55,428
2018-12-10	$13.12	$13.73	$13.04	$13.29	$13.29	98,291
2018-12-07	$12.67	$13.27	$12.59	$13.12	$13.12	141,911
2018-12-06	$12.86	$13.15	$12.50	$12.63	$12.63	59,734
2018-12-04	$13.59	$13.60	$13.04	$13.05	$13.05	63,223
2018-12-03	$13.30	$13.86	$13.10	$13.68	$13.68	86,353
2018-11-30	$13.37	$13.59	$13.21	$13.24	$13.24	67,539
2018-11-29	$13.75	$13.90	$13.36	$13.37	$13.37	21,397
2018-11-28	$14.00	$14.00	$13.43	$13.77	$13.77	51,896
2018-11-27	$14.62	$14.75	$13.75	$13.92	$13.92	91,206
2018-11-26	$14.00	$14.85	$13.59	$14.72	$14.72	286,288
2018-11-23	$13.16	$13.72	$13.16	$13.40	$13.40	17,713
2018-11-21	$14.00	$14.12	$13.20	$13.35	$13.35	81,858
2018-11-20	$13.86	$14.11	$13.86	$14.06	$14.06	87,148
2018-11-19	$13.77	$14.20	$13.67	$14.05	$14.05	43,497
2018-11-16	$14.09	$14.34	$14.02	$14.12	$14.12	33,005
2018-11-15	$14.13	$14.42	$14.02	$14.20	$14.20	78,490
2018-11-14	$14.29	$14.40	$14.00	$14.21	$14.21	80,807
2018-11-13	$14.06	$14.50	$13.71	$14.18	$14.18	57,238
2018-11-12	$14.08	$14.20	$13.90	$14.06	$14.06	45,070
2018-11-09	$14.16	$14.20	$13.94	$14.14	$14.14	40,358
2018-11-08	$14.39	$14.50	$14.01	$14.25	$14.25	63,493
2018-11-07	$14.47	$14.56	$14.27	$14.48	$14.48	124,896
2018-11-06	$14.25	$14.67	$13.62	$14.56	$14.56	57,147
2018-11-05	$14.46	$15.03	$14.06	$14.76	$14.76	57,553
2018-11-02	$14.78	$14.78	$14.15	$14.43	$14.43	63,445
2018-11-01	$14.68	$15.08	$14.53	$14.69	$14.69	42,028
2018-10-31	$14.44	$14.70	$14.27	$14.61	$14.61	34,842
2018-10-30	$14.08	$14.44	$13.99	$14.29	$14.29	45,718
2018-10-29	$14.21	$14.26	$13.98	$14.07	$14.07	54,199
2018-10-26	$13.83	$14.23	$13.82	$14.15	$14.15	48,735
2018-10-25	$14.18	$14.34	$14.00	$14.05	$14.05	38,683
2018-10-24	$14.05	$14.40	$13.78	$14.04	$14.04	70,514
2018-10-23	$14.30	$14.45	$14.00	$14.05	$14.05	86,473
2018-10-22	$14.50	$14.74	$14.36	$14.45	$14.45	61,921
2018-10-19	$14.61	$14.81	$14.30	$14.47	$14.47	58,310
2018-10-18	$15.52	$15.57	$14.30	$14.61	$14.61	51,310
2018-10-17	$16.22	$16.22	$15.52	$15.57	$15.57	61,543
2018-10-16	$16.00	$16.28	$15.77	$16.25	$16.25	38,280
2018-10-15	$15.58	$16.04	$15.50	$15.84	$15.84	60,441
2018-10-12	$16.10	$16.10	$15.52	$15.64	$15.64	55,220
2018-10-11	$15.99	$16.22	$15.70	$15.76	$15.76	43,531
2018-10-10	$16.88	$16.88	$16.01	$16.07	$16.07	59,865
2018-10-09	$17.40	$17.44	$16.69	$16.95	$16.95	29,729
2018-10-08	$17.74	$17.74	$17.21	$17.41	$17.41	26,489
2018-10-05	$18.25	$18.31	$17.55	$17.79	$17.79	33,437
2018-10-04	$18.28	$18.38	$17.82	$18.30	$18.30	46,195
2018-10-03	$17.77	$18.39	$17.61	$18.31	$18.31	101,453
2018-10-02	$17.15	$17.75	$17.13	$17.70	$17.70	80,899
2018-10-01	$16.97	$17.25	$16.79	$17.14	$17.14	34,465
2018-09-28	$16.40	$16.85	$16.40	$16.85	$16.85	26,272
2018-09-27	$16.75	$16.80	$16.50	$16.70	$16.70	32,156
2018-09-26	$17.45	$17.58	$16.75	$16.85	$16.85	26,694
2018-09-25	$17.95	$17.95	$17.45	$17.50	$17.50	38,120
2018-09-24	$18.75	$18.75	$18.00	$18.05	$18.05	29,481
2018-09-21	$18.55	$18.80	$18.45	$18.80	$18.80	95,235
2018-09-20	$18.40	$18.70	$18.25	$18.55	$18.55	33,920
2018-09-19	$18.45	$18.73	$18.10	$18.35	$18.35	106,474
2018-09-18	$18.60	$18.90	$18.45	$18.50	$18.50	63,254
2018-09-17	$18.90	$18.90	$18.45	$18.65	$18.65	43,454
2018-09-14	$19.25	$19.28	$18.85	$18.95	$18.95	38,029
2018-09-13	$19.00	$19.10	$18.80	$19.05	$19.05	40,656
2018-09-12	$18.95	$19.11	$18.90	$19.00	$19.00	35,270
2018-09-11	$19.05	$19.05	$18.90	$19.00	$19.00	54,642
2018-09-10	$19.20	$19.35	$19.01	$19.05	$19.05	23,801
2018-09-07	$18.90	$19.15	$18.90	$19.15	$19.15	45,078
2018-09-06	$18.97	$19.05	$18.80	$19.00	$19.00	43,069
2018-09-05	$19.00	$19.25	$18.70	$19.05	$19.05	40,238
2018-09-04	$19.05	$19.15	$18.60	$19.05	$19.05	53,929
2018-08-31	$18.85	$19.05	$18.65	$19.05	$19.05	19,061
2018-08-30	$18.80	$19.10	$18.78	$18.95	$18.95	27,108
2018-08-29	$19.50	$19.55	$18.70	$18.95	$18.95	52,175
2018-08-28	$19.20	$19.55	$19.20	$19.40	$19.40	21,598
2018-08-27	$19.10	$19.35	$19.00	$19.20	$19.20	46,562
2018-08-24	$18.75	$19.03	$18.75	$18.95	$18.95	65,351
2018-08-23	$18.75	$18.80	$18.65	$18.75	$18.75	37,800
2018-08-22	$18.80	$18.90	$18.65	$18.80	$18.80	79,138
2018-08-21	$18.95	$19.05	$18.80	$18.80	$18.80	36,543
2018-08-20	$19.00	$19.20	$18.89	$18.95	$18.95	45,355
2018-08-17	$18.55	$18.90	$18.45	$18.85	$18.85	88,759
2018-08-16	$18.20	$18.65	$18.20	$18.55	$18.55	38,896
2018-08-15	$18.15	$18.35	$17.90	$18.25	$18.25	48,073
2018-08-14	$17.90	$18.40	$17.90	$18.40	$18.40	43,562
2018-08-13	$17.50	$18.15	$17.45	$18.05	$18.05	64,543
2018-08-10	$17.55	$17.60	$17.15	$17.50	$17.50	53,061
2018-08-09	$17.35	$17.60	$17.20	$17.60	$17.60	21,068
2018-08-08	$17.70	$17.70	$17.15	$17.30	$17.30	29,208
2018-08-07	$17.40	$17.70	$17.35	$17.45	$17.45	34,088
2018-08-06	$17.25	$17.45	$17.20	$17.30	$17.30	39,020
2018-08-03	$17.45	$17.45	$17.15	$17.35	$17.35	34,545
2018-08-02	$17.90	$18.10	$17.55	$17.55	$17.55	39,906
2018-08-01	$19.00	$19.05	$17.80	$18.15	$18.15	42,741
2018-07-31	$19.00	$19.30	$18.50	$18.90	$18.90	88,280
2018-07-30	$17.95	$18.35	$17.95	$18.35	$18.35	36,834
2018-07-27	$18.20	$18.20	$17.90	$18.05	$18.05	36,193
2018-07-26	$17.95	$18.25	$17.80	$18.10	$18.10	37,251
2018-07-25	$18.25	$18.25	$17.70	$17.95	$17.95	24,049
2018-07-24	$18.85	$18.85	$18.25	$18.30	$18.30	24,190
2018-07-23	$18.50	$18.85	$18.38	$18.75	$18.75	31,019
2018-07-20	$18.70	$18.75	$18.55	$18.60	$18.60	18,792
2018-07-19	$18.80	$18.90	$18.65	$18.70	$18.70	22,567
2018-07-18	$19.15	$19.15	$18.80	$18.85	$18.85	24,761
2018-07-17	$19.10	$19.38	$19.05	$19.25	$19.25	45,379
2018-07-16	$19.00	$19.20	$18.90	$19.15	$19.15	33,329
2018-07-13	$18.65	$19.15	$18.65	$19.00	$19.00	37,745
2018-07-12	$18.20	$18.70	$17.95	$18.55	$18.55	41,259
2018-07-11	$18.15	$18.25	$17.75	$18.05	$18.05	24,536
2018-07-10	$18.60	$18.65	$18.25	$18.25	$18.25	27,329
2018-07-09	$18.50	$18.80	$18.20	$18.50	$18.50	46,130
2018-07-06	$18.75	$18.75	$18.40	$18.50	$18.50	43,007
2018-07-05	$18.05	$19.00	$17.95	$18.75	$18.75	52,228
2018-07-03	$17.90	$18.05	$17.75	$17.90	$17.90	62,809
2018-07-02	$17.45	$17.95	$17.45	$17.85	$17.85	57,798
2018-06-29	$17.90	$17.95	$17.50	$17.60	$17.60	205,251
2018-06-28	$18.05	$18.10	$17.85	$17.85	$17.85	47,952
2018-06-27	$18.95	$18.95	$18.00	$18.05	$18.05	39,145
2018-06-26	$19.00	$19.15	$18.90	$19.00	$19.00	48,327
2018-06-25	$19.45	$19.45	$18.85	$18.95	$18.95	31,833
2018-06-22	$19.85	$19.93	$19.40	$19.50	$19.50	272,749
2018-06-21	$19.95	$20.05	$19.65	$19.75	$19.75	58,997
2018-06-20	$19.25	$20.05	$19.10	$20.00	$20.00	60,660
2018-06-19	$19.00	$19.30	$19.00	$19.10	$19.10	113,486
2018-06-18	$19.20	$19.30	$19.05	$19.10	$19.10	46,947
2018-06-15	$19.55	$19.60	$19.20	$19.20	$19.20	54,395
2018-06-14	$19.65	$19.70	$19.40	$19.65	$19.65	39,122
2018-06-13	$19.55	$19.63	$19.48	$19.60	$19.60	20,710
2018-06-12	$19.55	$19.73	$19.40	$19.55	$19.55	23,263
2018-06-11	$19.35	$19.70	$19.25	$19.60	$19.60	66,052
2018-06-08	$19.40	$19.55	$19.10	$19.20	$19.20	18,939
2018-06-07	$19.80	$19.85	$19.30	$19.34	$19.34	16,991
2018-06-06	$19.10	$19.95	$19.10	$19.75	$19.75	34,587
2018-06-05	$19.35	$19.40	$19.00	$19.10	$19.10	74,154
2018-06-04	$19.30	$19.50	$19.05	$19.15	$19.15	43,887
2018-06-01	$19.35	$19.40	$19.15	$19.25	$19.25	35,243
2018-05-31	$19.65	$19.70	$19.05	$19.25	$19.25	21,438
2018-05-30	$19.45	$19.80	$19.45	$19.70	$19.70	17,648
2018-05-29	$19.70	$19.90	$19.35	$19.40	$19.40	17,653
2018-05-25	$19.65	$19.95	$19.60	$19.90	$19.90	27,621
2018-05-24	$19.50	$19.90	$19.15	$19.75	$19.75	39,308
2018-05-23	$19.25	$19.65	$19.20	$19.55	$19.55	23,590
2018-05-22	$19.65	$19.75	$19.25	$19.35	$19.35	21,648
2018-05-21	$19.40	$19.80	$19.40	$19.65	$19.65	25,070
2018-05-18	$20.05	$20.05	$19.40	$19.40	$19.40	42,458
2018-05-17	$20.00	$20.15	$19.65	$19.95	$19.95	24,549
2018-05-16	$19.05	$19.85	$19.05	$19.80	$19.80	50,224
2018-05-15	$19.30	$19.38	$19.00	$19.10	$19.10	33,669
2018-05-14	$20.10	$20.10	$19.35	$19.35	$19.35	40,199
2018-05-11	$20.25	$20.25	$20.13	$20.15	$20.15	45,408
2018-05-10	$20.25	$20.25	$19.85	$20.15	$20.15	42,758
2018-05-09	$19.60	$20.25	$19.50	$20.20	$20.20	53,427
2018-05-08	$20.40	$20.40	$19.30	$19.55	$19.55	50,118
2018-05-07	$20.15	$20.90	$20.15	$20.40	$20.40	76,421
2018-05-04	$19.70	$20.35	$19.45	$20.10	$20.10	54,613
2018-05-03	$22.20	$22.20	$19.25	$19.80	$19.80	99,902
2018-05-02	$22.15	$23.00	$22.05	$22.50	$22.50	85,703
2018-05-01	$20.80	$22.30	$20.70	$22.15	$22.15	98,695
2018-04-30	$21.25	$21.30	$20.80	$20.85	$20.85	23,113
2018-04-27	$21.85	$21.85	$21.20	$21.25	$21.25	24,413
2018-04-26	$21.85	$21.95	$21.70	$21.75	$21.75	23,024
2018-04-25	$21.80	$21.85	$21.60	$21.70	$21.70	25,712
2018-04-24	$22.25	$22.25	$21.70	$21.85	$21.85	40,485
2018-04-23	$22.45	$22.60	$22.25	$22.35	$22.35	18,636
2018-04-20	$22.75	$22.75	$22.40	$22.55	$22.55	18,413
2018-04-19	$22.75	$22.95	$22.55	$22.90	$22.90	27,172
2018-04-18	$22.40	$22.97	$22.40	$22.80	$22.80	25,304
2018-04-17	$22.60	$22.65	$22.05	$22.40	$22.40	35,942
2018-04-16	$22.05	$22.55	$21.80	$22.50	$22.50	40,813
2018-04-13	$22.01	$22.01	$21.65	$21.80	$21.80	24,771
2018-04-12	$22.20	$22.35	$22.00	$22.10	$22.10	16,282
2018-04-11	$22.20	$22.20	$21.85	$22.05	$22.05	22,597
2018-04-10	$21.85	$22.40	$21.80	$22.30	$22.30	45,075
2018-04-09	$21.90	$21.90	$20.65	$21.45	$21.45	98,563
2018-04-06	$21.90	$22.05	$21.65	$21.80	$21.80	43,061
2018-04-05	$22.10	$22.45	$21.85	$22.10	$22.10	56,700
2018-04-04	$21.55	$21.95	$21.45	$21.90	$21.90	21,763
2018-04-03	$21.75	$21.95	$21.35	$21.80	$21.80	27,957
2018-04-02	$22.50	$22.50	$21.50	$21.80	$21.80	54,809
2018-03-29	$21.85	$22.80	$21.65	$22.65	$22.65	274,306
2018-03-28	$21.80	$22.05	$21.40	$21.85	$21.85	74,084
2018-03-27	$20.70	$21.85	$20.70	$21.85	$21.85	40,081
2018-03-26	$21.10	$21.25	$20.75	$21.05	$21.05	141,782
2018-03-23	$21.65	$21.95	$20.75	$20.75	$20.75	52,660
2018-03-22	$22.40	$22.45	$21.55	$21.65	$21.65	31,187
2018-03-21	$22.20	$22.90	$22.15	$22.55	$22.55	38,568
2018-03-20	$22.45	$22.55	$22.05	$22.15	$22.15	31,721
2018-03-19	$22.05	$22.45	$21.75	$22.45	$22.45	59,213
2018-03-16	$21.85	$22.15	$21.80	$22.10	$22.10	53,284
2018-03-15	$22.35	$22.35	$21.60	$21.90	$21.90	40,074
2018-03-14	$22.55	$22.63	$22.04	$22.35	$22.35	40,444
2018-03-13	$22.40	$23.00	$22.40	$22.50	$22.50	29,822
2018-03-12	$22.90	$23.25	$22.55	$22.55	$22.55	36,531
2018-03-09	$22.50	$23.20	$22.30	$23.00	$23.00	57,089
2018-03-08	$22.25	$22.50	$22.05	$22.35	$22.35	38,455
2018-03-07	$21.20	$22.25	$21.20	$22.15	$22.15	63,178
2018-03-06	$20.60	$21.45	$20.45	$21.40	$21.40	93,154
2018-03-05	$20.40	$20.90	$20.35	$20.60	$20.60	149,122
2018-03-02	$21.10	$21.30	$20.30	$20.40	$20.40	119,371
2018-03-01	$23.50	$23.75	$21.15	$21.25	$21.25	156,211
2018-02-28	$22.50	$22.95	$21.95	$22.05	$22.05	79,155
2018-02-27	$23.00	$23.34	$22.45	$22.55	$22.55	88,002
2018-02-26	$22.20	$22.95	$22.20	$22.75	$22.75	118,900
2018-02-23	$22.15	$22.60	$22.05	$22.20	$22.20	108,525
2018-02-22	$22.80	$22.95	$22.20	$22.25	$22.25	64,302
2018-02-21	$23.05	$23.30	$22.60	$22.65	$22.65	42,724
2018-02-20	$23.10	$23.50	$22.80	$22.90	$22.90	55,742
2018-02-16	$23.10	$23.48	$22.95	$23.05	$23.05	40,422
2018-02-15	$23.35	$23.35	$22.55	$23.05	$23.05	53,233
2018-02-14	$22.80	$23.30	$22.80	$23.20	$23.20	34,753
2018-02-13	$23.40	$23.50	$22.95	$23.00	$23.00	41,806
2018-02-12	$23.30	$23.45	$22.60	$23.40	$23.40	54,792
2018-02-09	$23.05	$23.40	$22.60	$23.25	$23.25	39,934
2018-02-08	$23.25	$23.40	$22.75	$22.80	$22.80	35,560
2018-02-07	$23.45	$23.65	$23.15	$23.25	$23.25	37,987
2018-02-06	$22.95	$23.98	$22.80	$23.50	$23.50	54,122
2018-02-05	$24.15	$24.50	$23.20	$23.25	$23.25	54,432
2018-02-02	$24.10	$24.90	$23.65	$24.55	$24.55	62,665
2018-02-01	$24.95	$24.95	$24.10	$24.35	$24.35	46,870
2018-01-31	$25.40	$25.40	$24.90	$24.95	$24.95	35,994
2018-01-30	$24.60	$25.20	$24.60	$24.95	$24.95	37,290
2018-01-29	$25.25	$25.55	$24.70	$24.90	$24.90	47,279
2018-01-26	$25.80	$25.80	$25.00	$25.10	$25.10	28,052
2018-01-25	$25.35	$25.90	$25.05	$25.80	$25.80	58,021
2018-01-24	$25.35	$25.65	$25.00	$25.35	$25.35	62,989
2018-01-23	$25.70	$25.70	$25.00	$25.20	$25.20	23,159
2018-01-22	$25.25	$25.85	$25.05	$25.70	$25.70	65,842
2018-01-19	$24.95	$25.25	$24.70	$25.10	$25.10	106,879
2018-01-18	$25.45	$25.60	$25.00	$25.15	$25.15	30,837
2018-01-17	$26.35	$26.35	$25.40	$25.45	$25.45	38,846
2018-01-16	$26.55	$26.80	$25.85	$26.20	$26.20	75,661
2018-01-12	$26.00	$26.65	$25.85	$26.45	$26.45	58,091
2018-01-11	$25.25	$26.05	$25.10	$25.90	$25.90	30,469
2018-01-10	$25.35	$25.40	$25.05	$25.20	$25.20	16,007
2018-01-09	$26.45	$26.80	$25.40	$25.65	$25.65	57,017
2018-01-08	$25.75	$26.69	$25.70	$26.30	$26.30	116,996
2018-01-05	$25.50	$25.50	$24.85	$25.25	$25.25	25,059
2018-01-04	$23.75	$25.80	$23.65	$25.40	$25.40	83,391
2018-01-03	$23.65	$23.70	$23.00	$23.10	$23.10	41,777
2018-01-02	$23.20	$24.00	$23.18	$23.75	$23.75	36,878
2017-12-29	$23.55	$23.70	$23.15	$23.20	$23.20	39,384
2017-12-28	$22.65	$23.60	$22.65	$23.55	$23.55	34,647
2017-12-27	$22.70	$23.00	$22.54	$22.65	$22.65	18,684
2017-12-26	$22.95	$23.00	$22.45	$22.75	$22.75	44,913
2017-12-22	$23.20	$23.60	$22.95	$23.00	$23.00	27,104
2017-12-21	$23.60	$23.90	$23.45	$23.55	$23.55	56,097
2017-12-20	$23.60	$23.80	$23.45	$23.60	$23.60	46,275
2017-12-19	$23.85	$23.85	$23.48	$23.60	$23.60	46,469
2017-12-18	$23.60	$24.14	$23.50	$23.65	$23.65	37,573
2017-12-15	$23.55	$24.15	$23.10	$23.80	$23.80	83,257
2017-12-14	$23.00	$23.40	$22.85	$23.10	$23.10	67,400
2017-12-13	$22.85	$23.10	$22.85	$23.00	$23.00	68,745
2017-12-12	$23.00	$23.15	$22.55	$22.80	$22.80	184,781
2017-12-11	$22.90	$23.15	$22.75	$22.95	$22.95	72,634
2017-12-08	$23.10	$23.20	$22.85	$22.85	$22.85	34,008
2017-12-07	$23.00	$23.25	$22.50	$23.05	$23.05	165,144
2017-12-06	$22.95	$23.20	$22.95	$22.95	$22.95	24,933
2017-12-05	$23.00	$23.20	$22.55	$22.95	$22.95	255,662
2017-12-04	$22.95	$23.35	$22.85	$22.90	$22.90	57,496
2017-12-01	$23.05	$23.30	$22.30	$22.75	$22.75	48,152
2017-11-30	$23.25	$23.45	$22.70	$23.00	$23.00	64,782
2017-11-29	$23.38	$24.05	$23.25	$23.35	$23.35	98,015
2017-11-28	$23.25	$23.50	$22.95	$23.35	$23.35	63,091
2017-11-27	$23.55	$23.55	$23.20	$23.30	$23.30	48,374
2017-11-24	$23.65	$23.70	$23.45	$23.60	$23.60	48,008
2017-11-22	$23.70	$23.70	$23.35	$23.50	$23.50	78,034
2017-11-21	$23.70	$23.80	$23.45	$23.70	$23.70	148,352
2017-11-20	$24.25	$24.25	$23.15	$23.70	$23.70	31,777
2017-11-17	$24.00	$24.50	$24.00	$24.20	$24.20	17,718
2017-11-16	$24.30	$24.80	$24.10	$24.20	$24.20	28,051
2017-11-15	$24.80	$24.90	$24.00	$24.10	$24.10	29,111
2017-11-14	$24.98	$25.40	$24.80	$25.00	$25.00	22,521
2017-11-13	$24.90	$25.30	$24.50	$25.15	$25.15	39,201
2017-11-10	$25.60	$25.60	$25.05	$25.05	$25.05	22,788
2017-11-09	$25.00	$25.75	$24.83	$25.45	$25.45	24,626
2017-11-08	$24.90	$25.55	$24.85	$25.40	$25.40	36,556
2017-11-07	$26.20	$26.20	$24.95	$25.15	$25.15	30,076
2017-11-06	$27.40	$27.40	$26.10	$26.15	$26.15	24,009
2017-11-03	$28.10	$28.10	$27.10	$27.25	$27.25	20,989
2017-11-02	$28.40	$28.50	$27.80	$28.30	$28.30	22,478
2017-11-01	$29.30	$29.30	$28.15	$28.50	$28.50	13,864
2017-10-31	$28.70	$29.20	$28.55	$29.05	$29.05	22,152
2017-10-30	$30.25	$30.25	$28.65	$28.80	$28.80	19,769
2017-10-27	$29.45	$30.35	$29.20	$30.35	$30.35	15,516
2017-10-26	$29.20	$29.30	$28.90	$29.30	$29.30	34,545
2017-10-25	$28.75	$29.25	$28.40	$29.15	$29.15	14,718
2017-10-24	$28.95	$29.20	$28.65	$28.80	$28.80	13,359
2017-10-23	$29.65	$29.75	$28.75	$28.90	$28.90	10,364
2017-10-20	$30.00	$30.08	$29.56	$29.75	$29.75	32,582
2017-10-19	$29.85	$30.05	$29.60	$29.75	$29.75	19,166
2017-10-18	$30.30	$30.35	$29.95	$30.15	$30.15	15,436
2017-10-17	$30.40	$30.55	$30.15	$30.25	$30.25	25,974
2017-10-16	$30.65	$30.75	$30.05	$30.50	$30.50	24,877
2017-10-13	$30.45	$30.73	$30.35	$30.50	$30.50	13,374
2017-10-12	$30.65	$30.65	$30.35	$30.40	$30.40	18,712
2017-10-11	$30.70	$30.85	$30.55	$30.65	$30.65	16,574
2017-10-10	$30.90	$31.00	$30.35	$30.65	$30.65	28,938
2017-10-09	$30.50	$30.85	$30.50	$30.80	$30.80	21,088
2017-10-06	$30.45	$30.70	$30.35	$30.35	$30.35	36,848
2017-10-05	$30.70	$30.90	$30.40	$30.45	$30.45	30,162
2017-10-04	$30.85	$31.05	$30.65	$30.70	$30.70	21,739
2017-10-03	$31.00	$31.25	$30.75	$30.95	$30.95	35,567
2017-10-02	$30.90	$31.20	$30.85	$31.05	$31.05	32,184
2017-09-29	$30.75	$31.05	$30.40	$30.85	$30.85	23,830
2017-09-28	$30.05	$30.85	$30.00	$30.70	$30.70	24,261
2017-09-27	$30.20	$30.25	$29.95	$30.00	$30.00	75,129
2017-09-26	$30.30	$30.45	$29.85	$29.85	$29.85	56,485
2017-09-25	$29.65	$30.35	$29.65	$30.20	$30.20	30,518
2017-09-22	$29.29	$29.90	$29.29	$29.80	$29.80	23,561
2017-09-21	$29.45	$29.75	$29.35	$29.50	$29.50	16,389
2017-09-20	$29.20	$29.85	$29.20	$29.65	$29.65	15,808
2017-09-19	$29.20	$29.60	$28.90	$29.15	$29.15	32,190
2017-09-18	$28.90	$29.60	$28.78	$29.15	$29.15	31,584
2017-09-15	$28.40	$29.05	$28.00	$28.90	$28.90	63,843
2017-09-14	$28.20	$28.45	$28.05	$28.35	$28.35	17,946
2017-09-13	$28.40	$28.65	$28.15	$28.50	$28.50	41,854
2017-09-12	$28.40	$28.80	$28.31	$28.50	$28.50	32,393
2017-09-11	$28.40	$28.60	$28.30	$28.45	$28.45	16,264
2017-09-08	$28.45	$28.50	$28.10	$28.30	$28.30	16,166
2017-09-07	$28.60	$28.80	$28.20	$28.45	$28.45	13,691
2017-09-06	$28.40	$28.76	$28.35	$28.65	$28.65	24,709
2017-09-05	$28.65	$28.65	$27.90	$28.30	$28.30	40,488
2017-09-01	$28.70	$28.77	$28.15	$28.65	$28.65	22,999
2017-08-31	$28.25	$28.90	$28.25	$28.60	$28.60	39,252
2017-08-30	$28.50	$28.80	$28.20	$28.20	$28.20	26,123
2017-08-29	$28.30	$28.65	$28.15	$28.55	$28.55	19,094
2017-08-28	$28.25	$28.50	$28.00	$28.40	$28.40	46,349
2017-08-25	$28.25	$28.50	$27.95	$28.25	$28.25	26,273
2017-08-24	$28.10	$28.29	$27.70	$28.20	$28.20	33,397
2017-08-23	$28.45	$28.45	$27.85	$28.10	$28.10	45,157
2017-08-22	$28.10	$28.90	$28.10	$28.60	$28.60	16,391
2017-08-21	$28.35	$28.45	$27.85	$28.10	$28.10	18,084
2017-08-18	$28.15	$28.40	$28.00	$28.25	$28.25	33,538
2017-08-17	$28.40	$28.70	$28.15	$28.35	$28.35	24,871
2017-08-16	$28.80	$28.80	$28.25	$28.45	$28.45	31,371
2017-08-15	$28.00	$28.40	$27.70	$28.25	$28.25	21,502
2017-08-14	$27.65	$28.10	$27.55	$28.05	$28.05	41,110
2017-08-11	$27.70	$27.83	$27.45	$27.50	$27.50	47,866
2017-08-10	$27.20	$27.75	$27.20	$27.55	$27.55	34,930
2017-08-09	$27.75	$27.95	$27.40	$27.60	$27.60	37,689
2017-08-08	$28.30	$28.85	$27.90	$27.95	$27.95	24,826
2017-08-07	$29.05	$29.39	$28.30	$28.35	$28.35	18,837
2017-08-04	$28.85	$29.20	$28.70	$29.00	$29.00	25,590
2017-08-03	$28.65	$29.00	$28.65	$28.90	$28.90	25,123
2017-08-02	$28.55	$29.00	$28.45	$28.75	$28.75	21,465
2017-08-01	$28.50	$28.85	$28.50	$28.75	$28.75	22,138
2017-07-31	$27.60	$28.90	$27.35	$28.65	$28.65	45,780
2017-07-28	$27.35	$27.80	$26.75	$27.60	$27.60	34,024
2017-07-27	$27.95	$28.33	$26.75	$26.95	$26.95	30,207
2017-07-26	$27.00	$28.05	$26.95	$28.00	$28.00	60,485
2017-07-25	$27.05	$27.60	$26.90	$27.30	$27.30	22,434
2017-07-24	$27.15	$27.40	$26.90	$27.00	$27.00	32,503
2017-07-21	$27.95	$27.95	$27.00	$27.15	$27.15	83,615
2017-07-20	$27.00	$27.65	$26.80	$27.55	$27.55	49,218
2017-07-19	$27.45	$27.45	$26.95	$27.00	$27.00	19,881
2017-07-18	$26.95	$27.50	$26.95	$27.20	$27.20	14,616
2017-07-17	$26.90	$27.10	$26.90	$27.05	$27.05	19,874
2017-07-14	$27.10	$27.10	$26.90	$27.00	$27.00	7,509
2017-07-13	$27.10	$27.30	$26.73	$27.25	$27.25	20,723
2017-07-12	$27.15	$27.45	$26.70	$27.10	$27.10	20,608
2017-07-11	$26.70	$27.15	$26.50	$27.05	$27.05	19,500
2017-07-10	$26.50	$26.90	$25.95	$26.75	$26.75	39,880
2017-07-07	$26.60	$26.75	$26.35	$26.70	$26.70	18,309
2017-07-06	$26.30	$26.65	$26.10	$26.45	$26.45	29,211
2017-07-05	$26.70	$26.80	$26.05	$26.55	$26.55	18,821
2017-07-03	$26.35	$26.80	$26.35	$26.70	$26.70	9,594
2017-06-30	$27.00	$27.00	$26.35	$26.40	$26.40	28,217
2017-06-29	$27.15	$27.15	$26.65	$27.10	$27.10	23,131
2017-06-28	$26.39	$27.25	$26.00	$27.05	$27.05	44,052
2017-06-27	$25.85	$26.25	$25.65	$26.00	$26.00	26,510
2017-06-26	$26.15	$26.15	$25.35	$25.85	$25.85	87,743
2017-06-23	$25.60	$26.15	$25.50	$26.10	$26.10	132,932
2017-06-22	$25.90	$26.00	$25.60	$25.65	$25.65	16,810
2017-06-21	$26.20	$26.20	$25.70	$25.85	$25.85	19,610
2017-06-20	$25.95	$26.20	$25.58	$26.00	$26.00	21,900
2017-06-19	$25.70	$26.00	$25.50	$26.00	$26.00	16,673
2017-06-16	$25.25	$25.90	$25.20	$25.70	$25.70	44,147
2017-06-15	$25.40	$25.75	$25.00	$25.70	$25.70	14,699
2017-06-14	$24.76	$25.70	$24.76	$25.70	$25.70	33,206
2017-06-13	$25.55	$25.55	$24.94	$25.00	$25.00	24,275
2017-06-12	$25.10	$25.50	$25.10	$25.50	$25.50	31,277
2017-06-09	$25.05	$25.25	$24.85	$25.10	$25.10	161,335
2017-06-08	$24.85	$25.20	$24.70	$24.90	$24.90	18,205
2017-06-07	$24.85	$24.96	$24.60	$24.75	$24.75	29,735
2017-06-06	$24.45	$24.90	$24.45	$24.75	$24.75	36,408
2017-06-05	$25.20	$25.35	$24.50	$24.60	$24.60	44,549
2017-06-02	$24.75	$26.10	$24.75	$25.40	$25.40	27,255
2017-06-01	$24.60	$24.93	$24.40	$24.60	$24.60	21,248
2017-05-31	$25.25	$25.40	$24.45	$24.55	$24.55	29,943
2017-05-30	$24.95	$25.40	$24.90	$25.25	$25.25	18,007
2017-05-26	$24.65	$25.25	$24.30	$24.95	$24.95	27,864
2017-05-25	$24.60	$24.85	$24.05	$24.65	$24.65	23,343
2017-05-24	$23.80	$24.65	$23.80	$24.60	$24.60	13,739
2017-05-23	$23.20	$23.70	$23.04	$23.70	$23.70	34,833
2017-05-22	$23.70	$23.70	$23.00	$23.05	$23.05	27,530
2017-05-19	$23.80	$24.10	$23.45	$23.60	$23.60	30,997
2017-05-18	$24.45	$24.50	$23.70	$23.80	$23.80	28,942
2017-05-17	$24.75	$24.95	$24.40	$24.55	$24.55	34,853
2017-05-16	$25.65	$25.65	$25.05	$25.10	$25.10	16,604
2017-05-15	$25.75	$26.15	$25.75	$25.85	$25.85	9,416
2017-05-12	$26.15	$26.35	$25.70	$25.70	$25.70	13,551
2017-05-11	$25.85	$26.65	$25.45	$26.25	$26.25	39,607
2017-05-10	$25.45	$26.05	$25.45	$25.80	$25.80	20,736
2017-05-09	$25.55	$25.95	$25.25	$25.75	$25.75	24,115
2017-05-08	$26.05	$26.10	$25.60	$25.65	$25.65	20,688
2017-05-05	$26.00	$26.05	$25.00	$26.00	$26.00	25,626
2017-05-04	$26.25	$26.25	$25.45	$26.05	$26.05	29,846
2017-05-03	$26.50	$26.50	$25.55	$26.25	$26.25	21,749
2017-05-02	$27.10	$27.35	$26.45	$26.55	$26.55	16,258
2017-05-01	$27.05	$27.10	$26.85	$27.05	$27.05	12,874
2017-04-28	$27.40	$27.45	$27.00	$27.10	$27.10	22,399
2017-04-27	$28.15	$28.35	$27.05	$27.35	$27.35	30,456
2017-04-26	$27.10	$28.25	$26.85	$28.10	$28.10	33,144
2017-04-25	$26.85	$27.30	$26.70	$27.10	$27.10	30,682
2017-04-24	$26.15	$26.50	$26.05	$26.45	$26.45	17,480
2017-04-21	$25.50	$25.90	$25.50	$25.75	$25.75	25,219
2017-04-20	$25.34	$25.70	$25.05	$25.60	$25.60	25,518
2017-04-19	$25.45	$25.70	$25.10	$25.25	$25.25	22,908
2017-04-18	$25.20	$25.65	$24.85	$25.50	$25.50	17,973
2017-04-17	$24.90	$25.60	$24.90	$25.40	$25.40	16,146
2017-04-13	$25.00	$25.00	$24.60	$24.80	$24.80	22,773
2017-04-12	$25.50	$25.60	$24.65	$25.15	$25.15	20,399
2017-04-11	$25.00	$25.60	$25.00	$25.50	$25.50	19,882
2017-04-10	$24.60	$25.20	$24.40	$25.10	$25.10	29,267
2017-04-07	$23.40	$24.50	$23.30	$24.30	$24.30	30,438
2017-04-06	$23.80	$23.85	$23.35	$23.50	$23.50	27,942
2017-04-05	$24.75	$24.85	$23.65	$23.65	$23.65	23,180
2017-04-04	$24.95	$25.05	$24.20	$24.45	$24.45	37,653
2017-04-03	$25.25	$25.25	$24.90	$25.00	$25.00	31,447
2017-03-31	$25.15	$25.50	$24.75	$25.30	$25.30	58,391
2017-03-30	$24.75	$25.70	$24.70	$25.05	$25.05	35,964
2017-03-29	$24.55	$24.95	$24.10	$24.70	$24.70	24,554
2017-03-28	$23.70	$24.70	$23.70	$24.65	$24.65	19,521
2017-03-27	$23.35	$23.98	$23.25	$23.80	$23.80	14,839
2017-03-24	$23.95	$24.05	$23.65	$23.65	$23.65	11,990
2017-03-23	$24.10	$24.21	$23.65	$23.75	$23.75	21,337
2017-03-22	$24.40	$24.50	$23.70	$23.90	$23.90	35,214
2017-03-21	$25.00	$25.15	$24.25	$24.40	$24.40	29,873
2017-03-20	$25.30	$25.30	$24.55	$24.95	$24.95	39,468
2017-03-17	$24.30	$25.25	$24.30	$25.15	$25.15	47,460
2017-03-16	$23.75	$24.30	$23.70	$24.30	$24.30	22,627
2017-03-15	$23.15	$23.80	$23.00	$23.75	$23.75	34,762
2017-03-14	$22.90	$23.15	$22.85	$23.05	$23.05	17,121
2017-03-13	$22.95	$23.55	$22.95	$23.15	$23.15	26,058
2017-03-10	$23.10	$23.35	$22.95	$23.00	$23.00	48,392
2017-03-09	$23.45	$23.60	$22.85	$23.05	$23.05	27,317
2017-03-08	$23.60	$23.70	$23.40	$23.45	$23.45	29,334
2017-03-07	$23.80	$24.20	$23.50	$23.60	$23.60	29,072
2017-03-06	$23.85	$24.25	$23.85	$24.05	$24.05	19,322
2017-03-03	$24.80	$24.95	$24.05	$24.25	$24.25	27,899
2017-03-02	$24.75	$25.05	$24.20	$24.85	$24.85	26,041
2017-03-01	$25.10	$25.15	$24.65	$24.80	$24.80	22,822
2017-02-28	$26.93	$26.93	$22.70	$24.65	$24.65	962
2017-02-27	$25.20	$25.70	$25.00	$25.25	$25.25	57,833
2017-02-24	$24.95	$25.40	$24.95	$25.35	$25.35	25,416
2017-02-23	$25.15	$25.48	$24.95	$25.25	$25.25	20,894
2017-02-22	$25.15	$25.60	$24.85	$24.95	$24.95	30,458
2017-02-21	$25.50	$25.60	$25.20	$25.30	$25.30	16,070
2017-02-17	$25.90	$26.00	$25.25	$25.45	$25.45	26,396
2017-02-16	$26.05	$26.10	$25.40	$25.75	$25.75	19,850
2017-02-15	$25.85	$26.30	$25.65	$26.00	$26.00	11,075
2017-02-14	$25.90	$26.15	$25.60	$25.90	$25.90	28,331
2017-02-13	$25.85	$26.05	$25.65	$26.00	$26.00	14,883
2017-02-10	$25.55	$25.85	$25.45	$25.80	$25.80	24,445
2017-02-09	$25.00	$25.75	$25.00	$25.50	$25.50	21,259
2017-02-08	$25.55	$25.55	$25.05	$25.10	$25.10	30,975
2017-02-07	$26.00	$26.10	$25.55	$25.65	$25.65	22,114
2017-02-06	$26.10	$26.15	$25.95	$26.00	$26.00	30,016
2017-02-03	$26.15	$26.45	$26.10	$26.20	$26.20	16,219
2017-02-02	$26.05	$26.10	$25.75	$26.00	$26.00	38,603
2017-02-01	$25.80	$26.05	$25.70	$26.00	$26.00	22,015
2017-01-31	$25.45	$25.90	$24.80	$25.70	$25.70	30,482
2017-01-30	$25.75	$26.15	$25.55	$25.70	$25.70	23,640
2017-01-27	$26.10	$26.25	$26.00	$26.15	$26.15	11,916
2017-01-26	$26.55	$26.55	$26.00	$26.20	$26.20	14,915
2017-01-25	$26.65	$26.95	$26.48	$26.60	$26.60	19,576
2017-01-24	$26.00	$26.50	$26.00	$26.40	$26.40	29,316
2017-01-23	$25.70	$26.20	$25.65	$26.00	$26.00	51,321
2017-01-20	$26.50	$26.55	$25.10	$25.60	$25.60	199,004
2017-01-19	$26.65	$27.00	$26.10	$26.45	$26.45	34,756
2017-01-18	$27.15	$27.15	$26.15	$26.75	$26.75	41,301
2017-01-17	$28.15	$28.15	$26.90	$26.95	$26.95	19,820
2017-01-13	$28.20	$28.45	$28.10	$28.30	$28.30	9,597
2017-01-12	$29.20	$29.20	$27.80	$28.05	$28.05	21,325
2017-01-11	$29.00	$29.15	$28.45	$29.05	$29.05	20,447
2017-01-10	$28.05	$29.25	$27.60	$29.10	$29.10	45,615
2017-01-09	$28.05	$28.55	$27.70	$28.05	$28.05	19,633
2017-01-06	$28.75	$28.75	$27.90	$28.00	$28.00	47,077
2017-01-05	$29.25	$29.65	$28.60	$28.65	$28.65	47,316
2017-01-04	$29.35	$29.65	$28.70	$29.35	$29.35	61,475
2017-01-03	$28.95	$29.20	$28.65	$29.15	$29.15	15,652
2016-12-30	$28.75	$28.75	$28.30	$28.60	$28.60	14,888
2016-12-29	$28.80	$29.70	$28.35	$28.65	$28.65	18,209
2016-12-28	$28.80	$29.05	$28.70	$28.90	$28.90	16,541
2016-12-27	$29.15	$29.65	$29.15	$29.35	$29.35	8,735
2016-12-23	$29.45	$29.45	$28.75	$29.00	$29.00	9,832
2016-12-22	$29.25	$29.45	$28.65	$29.15	$29.15	15,952
2016-12-21	$29.70	$29.95	$29.20	$29.60	$29.60	21,559
2016-12-20	$29.35	$30.00	$28.70	$29.70	$29.70	25,473
2016-12-19	$28.50	$29.45	$28.50	$29.15	$29.15	30,543
2016-12-16	$27.85	$28.80	$27.45	$28.75	$28.75	66,169
2016-12-15	$27.70	$28.20	$27.35	$27.75	$27.75	109,267
2016-12-14	$28.05	$28.25	$27.25	$27.65	$27.65	26,166
2016-12-13	$28.60	$28.80	$27.85	$28.15	$28.15	27,829
2016-12-12	$28.75	$28.90	$28.21	$28.45	$28.45	21,836
2016-12-09	$28.45	$28.80	$28.10	$28.60	$28.60	41,801
2016-12-08	$28.15	$28.55	$27.95	$28.25	$28.25	35,575
2016-12-07	$27.90	$28.40	$27.85	$28.15	$28.15	23,177
2016-12-06	$27.55	$28.00	$27.05	$28.00	$28.00	27,692
2016-12-05	$27.50	$27.70	$27.20	$27.50	$27.50	28,220
2016-12-02	$27.35	$27.38	$26.80	$27.20	$27.20	35,480
2016-12-01	$26.35	$27.55	$26.35	$27.55	$27.55	63,788
2016-11-30	$26.90	$27.00	$26.20	$26.25	$26.25	28,175
2016-11-29	$27.80	$27.80	$26.60	$26.65	$26.65	18,484
2016-11-28	$27.55	$27.85	$27.55	$27.75	$27.75	35,832
2016-11-25	$27.30	$27.75	$27.25	$27.75	$27.75	8,412
2016-11-23	$26.85	$27.65	$26.85	$27.15	$27.15	23,455
2016-11-22	$27.05	$27.35	$26.65	$27.00	$27.00	51,903
2016-11-21	$26.30	$26.85	$26.30	$26.85	$26.85	22,877
2016-11-18	$26.35	$26.60	$26.25	$26.35	$26.35	36,507
2016-11-17	$26.30	$26.60	$26.15	$26.15	$26.15	33,685
2016-11-16	$26.55	$26.78	$25.95	$26.20	$26.20	47,457
2016-11-15	$26.65	$26.95	$26.45	$26.55	$26.55	27,561
2016-11-14	$28.40	$28.55	$26.55	$26.70	$26.70	46,468
2016-11-11	$27.00	$29.05	$27.00	$28.05	$28.05	70,759
2016-11-10	$27.10	$27.60	$26.65	$27.05	$27.05	44,025
2016-11-09	$24.55	$27.00	$24.55	$26.85	$26.85	37,272
2016-11-08	$25.10	$25.15	$24.70	$24.95	$24.95	20,771
2016-11-07	$25.30	$25.38	$25.10	$25.30	$25.30	21,584
2016-11-04	$24.80	$25.30	$24.75	$24.75	$24.75	29,771
2016-11-03	$24.85	$24.95	$24.40	$24.75	$24.75	22,920
2016-11-02	$24.49	$25.00	$24.40	$24.75	$24.75	34,457
2016-11-01	$27.65	$27.68	$25.10	$25.10	$25.10	28,384
2016-10-31	$25.15	$25.90	$25.00	$25.85	$25.85	30,158
2016-10-28	$25.05	$25.25	$24.55	$25.25	$25.25	19,611
2016-10-27	$25.35	$25.35	$24.95	$24.95	$24.95	14,877
2016-10-26	$24.70	$25.40	$24.70	$25.30	$25.30	17,791
2016-10-25	$25.00	$25.00	$24.60	$24.85	$24.85	24,510
2016-10-24	$24.80	$25.10	$24.80	$25.05	$25.05	14,720
2016-10-21	$24.20	$24.65	$24.15	$24.60	$24.60	16,747
2016-10-20	$24.50	$24.85	$24.40	$24.50	$24.50	17,981
2016-10-19	$24.20	$24.80	$24.20	$24.50	$24.50	19,857
2016-10-18	$24.05	$24.50	$24.05	$24.35	$24.35	13,241
2016-10-17	$24.20	$24.30	$23.80	$23.85	$23.85	19,598
2016-10-14	$24.05	$24.35	$23.75	$24.10	$24.10	27,451
2016-10-13	$24.05	$24.40	$23.85	$24.00	$24.00	20,963
2016-10-12	$24.15	$24.75	$24.15	$24.35	$24.35	14,988
2016-10-11	$24.90	$24.93	$24.05	$24.20	$24.20	19,389
2016-10-10	$24.20	$25.05	$24.20	$24.65	$24.65	18,541
2016-10-07	$24.34	$24.49	$24.16	$24.23	$24.23	18,122
2016-10-06	$24.60	$24.65	$24.26	$24.44	$24.44	21,032
2016-10-05	$24.50	$24.92	$24.50	$24.51	$24.51	13,357
2016-10-04	$24.49	$24.56	$24.37	$24.39	$24.39	12,438
2016-10-03	$24.59	$24.89	$24.37	$24.55	$24.55	23,000
2016-09-30	$24.00	$25.08	$24.00	$24.62	$24.62	28,358
2016-09-29	$24.62	$24.74	$24.03	$24.05	$24.05	22,563
2016-09-28	$24.42	$24.71	$24.40	$24.67	$24.67	19,959
2016-09-27	$24.57	$24.68	$24.22	$24.42	$24.42	24,439
2016-09-26	$24.90	$24.90	$24.45	$24.47	$24.47	18,573
2016-09-23	$25.14	$25.29	$25.01	$25.03	$25.03	15,762
2016-09-22	$25.13	$25.22	$25.00	$25.22	$25.22	21,140
2016-09-21	$24.89	$24.99	$24.28	$24.72	$24.72	29,788
2016-09-20	$25.34	$25.34	$24.73	$24.76	$24.76	23,037
2016-09-19	$25.27	$25.50	$25.00	$25.16	$25.16	21,530
2016-09-16	$25.01	$25.12	$24.94	$25.06	$25.06	74,271
2016-09-15	$24.75	$25.21	$24.69	$25.01	$25.01	54,258
2016-09-14	$24.41	$24.70	$24.41	$24.50	$24.50	28,924
2016-09-13	$24.25	$24.81	$24.25	$24.42	$24.42	58,554
2016-09-12	$24.38	$24.38	$23.98	$24.31	$24.31	47,845
2016-09-09	$24.37	$24.54	$24.04	$24.12	$24.12	57,446
2016-09-08	$24.06	$24.66	$24.05	$24.62	$24.62	62,662
2016-09-07	$23.81	$24.15	$23.40	$24.09	$24.09	22,849
2016-09-06	$23.87	$24.06	$23.80	$23.96	$23.96	15,411
2016-09-02	$23.95	$24.35	$23.95	$24.26	$24.26	66,540
2016-09-01	$23.95	$23.95	$23.63	$23.85	$23.85	22,218
2016-08-31	$24.19	$24.19	$23.84	$23.90	$23.90	35,086
2016-08-30	$24.05	$24.16	$24.00	$24.06	$24.06	22,959
2016-08-29	$23.90	$24.21	$23.90	$24.17	$24.17	57,095
2016-08-26	$24.19	$24.53	$23.63	$23.76	$23.76	25,014
2016-08-25	$24.02	$24.29	$24.02	$24.26	$24.26	15,047
2016-08-24	$24.53	$24.61	$23.87	$24.11	$24.11	39,466
2016-08-23	$24.39	$24.70	$24.34	$24.52	$24.52	25,293
2016-08-22	$24.02	$24.37	$23.67	$24.34	$24.34	122,964
2016-08-19	$23.76	$24.07	$23.60	$23.64	$23.64	170,480
2016-08-18	$23.74	$23.90	$23.41	$23.83	$23.83	30,332
2016-08-17	$23.69	$24.09	$23.66	$23.70	$23.70	19,015
2016-08-16	$24.03	$24.79	$24.00	$24.09	$24.09	61,293
2016-08-15	$23.81	$24.31	$23.80	$24.14	$24.14	23,235
2016-08-12	$23.83	$23.98	$23.72	$23.82	$23.82	32,652
2016-08-11	$23.45	$23.89	$23.42	$23.82	$23.82	38,115
2016-08-10	$23.25	$23.57	$23.19	$23.49	$23.49	49,657
2016-08-09	$22.96	$23.41	$22.82	$23.27	$23.27	42,744
2016-08-08	$23.42	$23.42	$23.02	$23.20	$23.20	30,218
2016-08-05	$23.29	$23.73	$23.27	$23.46	$23.46	48,563
2016-08-04	$22.63	$23.00	$22.63	$22.97	$22.97	55,380
2016-08-03	$22.12	$22.60	$21.63	$22.56	$22.56	88,999
2016-08-02	$22.55	$22.55	$21.69	$22.20	$22.20	71,855
2016-08-01	$20.95	$22.41	$20.49	$22.30	$22.30	286,291
2016-07-29	$21.10	$21.10	$20.69	$20.96	$20.96	122,754
2016-07-28	$19.76	$21.25	$19.70	$21.06	$21.06	184,596
2016-07-27	$20.26	$20.55	$19.59	$19.71	$19.71	120,729
2016-07-26	$20.57	$20.79	$19.88	$20.19	$20.19	104,488
2016-07-25	$21.09	$21.09	$20.40	$20.51	$20.51	68,976
2016-07-22	$20.99	$21.06	$20.62	$21.00	$21.00	47,253
2016-07-21	$21.42	$21.65	$21.07	$21.08	$21.08	46,468
2016-07-20	$21.69	$21.78	$21.42	$21.47	$21.47	59,625
2016-07-19	$21.93	$21.93	$21.57	$21.59	$21.59	37,261
2016-07-18	$22.24	$22.65	$21.87	$21.89	$21.89	107,753
2016-07-15	$22.16	$22.32	$22.08	$22.20	$22.20	61,545
2016-07-14	$22.46	$22.46	$21.82	$21.98	$21.98	18,274
2016-07-13	$22.36	$22.48	$22.10	$22.17	$22.17	22,234
2016-07-12	$22.22	$22.38	$22.00	$22.17	$22.17	59,350
2016-07-11	$22.24	$22.38	$21.87	$22.10	$22.10	34,856
2016-07-08	$21.57	$22.17	$21.57	$21.96	$21.96	27,014
2016-07-07	$21.49	$21.49	$21.20	$21.37	$21.37	25,086
2016-07-06	$21.20	$21.30	$21.09	$21.26	$21.26	30,033
2016-07-05	$21.25	$21.39	$21.08	$21.17	$21.17	23,110
2016-07-01	$21.61	$22.00	$21.25	$21.40	$21.40	38,620
2016-06-30	$21.24	$21.70	$21.14	$21.69	$21.69	26,698
2016-06-29	$21.07	$21.34	$20.95	$21.21	$21.21	40,021
2016-06-28	$20.58	$21.26	$20.51	$20.71	$20.71	71,320
2016-06-27	$20.69	$21.09	$20.06	$20.32	$20.32	38,762
2016-06-24	$21.77	$21.85	$20.83	$21.06	$21.06	71,847
2016-06-23	$23.19	$23.35	$22.80	$22.86	$22.86	66,153
2016-06-22	$23.47	$23.71	$22.88	$22.94	$22.94	72,722
2016-06-21	$23.71	$23.81	$23.32	$23.68	$23.68	38,575
2016-06-20	$23.30	$23.88	$23.30	$23.57	$23.57	27,111
2016-06-17	$23.00	$23.22	$22.65	$22.96	$22.96	66,922
2016-06-16	$22.82	$22.97	$22.51	$22.94	$22.94	36,906
2016-06-15	$23.19	$23.38	$22.87	$23.24	$23.24	37,454
2016-06-14	$23.66	$23.70	$23.06	$23.19	$23.19	59,249
2016-06-13	$24.07	$24.16	$23.38	$23.49	$23.49	64,124
2016-06-10	$24.00	$24.31	$24.00	$24.14	$24.14	60,458
2016-06-09	$23.97	$24.29	$23.90	$24.18	$24.18	114,526
2016-06-08	$24.29	$24.33	$23.87	$24.05	$24.05	88,385
2016-06-07	$23.85	$24.28	$23.67	$24.27	$24.27	112,533
2016-06-06	$23.75	$23.97	$23.53	$23.63	$23.63	30,783
2016-06-03	$23.94	$23.95	$23.68	$23.84	$23.84	27,970
2016-06-02	$23.75	$23.90	$23.70	$23.86	$23.86	55,186
2016-06-01	$23.94	$24.05	$23.72	$23.78	$23.78	65,688
2016-05-31	$23.14	$24.14	$22.99	$24.00	$24.00	146,920
2016-05-27	$23.45	$23.62	$23.06	$23.17	$23.17	55,616
2016-05-26	$21.99	$23.20	$21.76	$23.01	$23.01	144,573
2016-05-25	$22.07	$22.11	$21.92	$21.98	$21.98	105,503
2016-05-24	$22.28	$22.60	$21.86	$21.92	$21.92	93,331
2016-05-23	$21.85	$22.12	$21.83	$21.90	$21.90	55,856
2016-05-20	$21.86	$22.12	$21.71	$21.99	$21.99	59,906
2016-05-19	$22.20	$22.40	$21.77	$21.84	$21.84	68,977
2016-05-18	$21.78	$22.50	$21.78	$22.25	$22.25	76,896
2016-05-17	$23.30	$23.42	$21.88	$22.12	$22.12	60,467
2016-05-16	$22.95	$23.47	$22.55	$23.25	$23.25	51,940
2016-05-13	$23.58	$23.71	$22.80	$22.88	$22.88	68,899
2016-05-12	$24.14	$24.29	$23.51	$23.74	$23.74	38,954
2016-05-11	$24.49	$24.69	$24.08	$24.19	$24.19	29,068
2016-05-10	$24.72	$25.03	$24.45	$24.82	$24.82	72,724
2016-05-09	$24.13	$24.64	$24.02	$24.56	$24.56	41,510
2016-05-06	$23.61	$24.19	$23.50	$24.15	$24.15	52,270
2016-05-05	$23.78	$24.05	$23.32	$23.53	$23.53	67,602
2016-05-04	$23.88	$24.25	$23.53	$23.68	$23.68	58,426
2016-05-03	$23.87	$24.32	$23.72	$24.04	$24.04	46,697
2016-05-02	$23.29	$24.24	$22.86	$24.13	$24.13	30,963
2016-04-29	$23.92	$23.95	$22.67	$23.34	$23.34	62,943
2016-04-28	$25.50	$25.91	$23.77	$23.78	$23.78	69,191
2016-04-27	$26.63	$27.06	$26.22	$26.43	$26.43	21,288
2016-04-26	$25.45	$26.59	$25.28	$26.53	$26.53	33,515
2016-04-25	$26.53	$26.53	$25.15	$25.28	$25.28	47,951
2016-04-22	$26.64	$26.88	$26.06	$26.72	$26.72	31,062
2016-04-21	$25.74	$26.21	$25.50	$26.17	$26.17	55,134
2016-04-20	$25.26	$25.89	$25.26	$25.68	$25.68	22,375
2016-04-19	$25.22	$25.45	$24.76	$25.27	$25.27	50,446
2016-04-18	$25.23	$25.34	$25.02	$25.06	$25.06	55,227
2016-04-15	$25.10	$25.25	$25.00	$25.16	$25.16	24,455
2016-04-14	$25.21	$25.21	$24.88	$24.99	$24.99	14,654
2016-04-13	$24.99	$25.24	$24.87	$25.15	$25.15	26,135
2016-04-12	$24.28	$24.87	$24.28	$24.82	$24.82	13,592
2016-04-11	$25.27	$25.27	$24.38	$24.42	$24.42	20,917
2016-04-08	$25.19	$25.19	$24.84	$25.08	$25.08	20,585
2016-04-07	$24.78	$25.22	$24.66	$25.02	$25.02	32,367
2016-04-06	$25.44	$25.47	$24.69	$24.94	$24.94	45,465
2016-04-05	$26.10	$26.16	$25.40	$25.51	$25.51	46,493
2016-04-04	$27.08	$27.26	$26.34	$26.37	$26.37	17,633
2016-04-01	$27.19	$27.36	$27.09	$27.20	$27.20	55,166
2016-03-31	$27.59	$27.67	$27.38	$27.40	$27.40	30,915
2016-03-30	$27.09	$27.93	$26.76	$27.59	$27.59	34,011
2016-03-29	$25.57	$27.04	$25.57	$26.97	$26.97	36,603
2016-03-28	$26.07	$26.20	$25.72	$26.02	$26.02	69,254
2016-03-24	$26.20	$26.24	$25.91	$26.05	$26.05	49,712
2016-03-23	$26.58	$26.79	$26.21	$26.34	$26.34	49,467
2016-03-22	$27.45	$27.80	$26.67	$26.80	$26.80	35,831
2016-03-21	$27.66	$27.99	$27.34	$27.56	$27.56	92,677
2016-03-18	$27.60	$27.91	$27.21	$27.53	$27.53	65,491
2016-03-17	$26.81	$27.65	$26.70	$27.44	$27.44	61,726
2016-03-16	$26.52	$27.19	$26.52	$26.95	$26.95	24,691
2016-03-15	$26.73	$27.00	$26.40	$26.57	$26.57	31,815
2016-03-14	$26.75	$27.39	$26.75	$26.93	$26.93	23,321
2016-03-11	$26.21	$26.81	$26.17	$26.77	$26.77	39,245
2016-03-10	$26.76	$26.85	$25.88	$26.05	$26.05	74,910
2016-03-09	$26.02	$26.62	$26.02	$26.58	$26.58	35,300
2016-03-08	$26.17	$26.19	$25.63	$26.01	$26.01	50,125
2016-03-07	$25.73	$26.39	$25.69	$26.36	$26.36	33,321
2016-03-04	$25.52	$25.93	$25.51	$25.64	$25.64	35,147
2016-03-03	$25.53	$25.79	$25.15	$25.65	$25.65	61,001
2016-03-02	$25.20	$25.72	$25.17	$25.44	$25.44	41,239
2016-03-01	$25.03	$25.33	$24.79	$25.29	$25.29	37,060
2016-02-29	$24.30	$24.89	$23.26	$24.66	$24.66	97,901
2016-02-26	$23.82	$24.62	$23.71	$24.10	$24.10	288,622
2016-02-25	$22.23	$23.23	$22.23	$22.91	$22.91	118,209
2016-02-24	$22.09	$22.25	$21.80	$22.09	$22.09	49,353
2016-02-23	$22.90	$23.29	$22.19	$22.23	$22.23	50,740
2016-02-22	$22.94	$23.17	$22.93	$23.05	$23.05	32,225
2016-02-19	$22.59	$23.01	$22.35	$22.76	$22.76	63,436
2016-02-18	$22.23	$22.98	$22.23	$22.60	$22.60	45,218
2016-02-17	$22.55	$22.86	$22.17	$22.27	$22.27	33,613
2016-02-16	$22.42	$22.80	$22.26	$22.46	$22.46	31,743
2016-02-12	$22.16	$22.28	$21.94	$22.13	$22.13	23,364
2016-02-11	$21.81	$22.12	$21.76	$21.97	$21.97	33,184
2016-02-10	$22.41	$22.93	$22.11	$22.18	$22.18	45,402
2016-02-09	$22.23	$22.71	$21.88	$22.35	$22.35	48,727
2016-02-08	$22.28	$22.71	$21.90	$22.61	$22.61	29,629
2016-02-05	$23.58	$23.65	$22.48	$22.51	$22.51	46,515
2016-02-04	$23.64	$24.47	$23.45	$23.60	$23.60	25,815
2016-02-03	$23.73	$23.94	$22.99	$23.77	$23.77	64,666
2016-02-02	$23.60	$23.91	$23.29	$23.58	$23.58	65,137
2016-02-01	$24.01	$24.27	$23.63	$23.89	$23.89	51,808
2016-01-29	$22.59	$24.23	$22.59	$24.19	$24.19	83,460
2016-01-28	$22.62	$23.06	$22.02	$22.42	$22.42	102,093
2016-01-27	$23.06	$23.18	$22.43	$22.53	$22.53	81,568
2016-01-26	$22.47	$23.18	$22.38	$23.16	$23.16	70,680
2016-01-25	$23.01	$23.35	$22.28	$22.33	$22.33	56,331
2016-01-22	$23.59	$23.98	$23.02	$23.14	$23.14	66,346
2016-01-21	$23.30	$24.01	$22.99	$23.40	$23.40	63,874
2016-01-20	$22.52	$23.49	$21.93	$23.27	$23.27	69,816
2016-01-19	$23.87	$23.87	$22.85	$22.87	$22.87	83,000
2016-01-15	$22.53	$23.57	$22.52	$23.53	$23.53	77,373
2016-01-14	$22.70	$23.52	$22.41	$23.11	$23.11	51,930
2016-01-13	$23.57	$23.86	$22.47	$22.63	$22.63	64,779
2016-01-12	$23.69	$24.00	$23.42	$23.62	$23.62	37,184
2016-01-11	$23.38	$23.66	$23.19	$23.49	$23.49	42,527
2016-01-08	$23.87	$23.95	$23.24	$23.29	$23.29	43,411
2016-01-07	$23.67	$24.14	$22.93	$23.77	$23.77	49,331
2016-01-06	$23.98	$24.59	$23.97	$24.13	$24.13	55,245
2016-01-05	$24.51	$24.68	$24.02	$24.41	$24.41	46,679
2016-01-04	$24.66	$25.18	$24.08	$24.51	$24.51	63,484
2015-12-31	$25.63	$25.65	$25.00	$25.11	$25.11	63,722
2015-12-30	$25.71	$26.13	$25.59	$25.63	$25.63	45,855
2015-12-29	$25.95	$26.36	$25.54	$25.81	$25.81	39,053
2015-12-28	$25.54	$26.10	$25.41	$25.85	$25.85	59,342
2015-12-24	$24.34	$25.54	$24.34	$25.34	$25.34	32,269
2015-12-23	$24.54	$24.58	$24.09	$24.28	$24.28	52,723
2015-12-22	$24.52	$24.67	$23.97	$24.37	$24.37	191,863
2015-12-21	$24.56	$25.02	$24.32	$24.46	$24.46	40,415
2015-12-18	$25.33	$25.45	$24.25	$24.36	$24.36	126,019
2015-12-17	$25.72	$25.97	$25.45	$25.49	$25.49	37,911
2015-12-16	$25.27	$25.84	$25.05	$25.64	$25.64	47,575
2015-12-15	$25.20	$25.36	$24.82	$25.03	$25.03	42,581
2015-12-14	$25.23	$25.36	$24.67	$25.11	$25.11	50,897
2015-12-11	$25.59	$26.00	$25.21	$25.29	$25.29	42,768
2015-12-10	$25.84	$26.14	$25.65	$26.03	$26.03	49,388
2015-12-09	$26.53	$26.79	$25.98	$26.09	$26.09	73,399
2015-12-08	$26.78	$27.12	$26.43	$26.56	$26.56	59,970
2015-12-07	$27.69	$28.03	$26.95	$27.04	$27.04	55,850
2015-12-04	$27.54	$28.29	$27.30	$27.95	$27.95	93,771
2015-12-03	$27.64	$27.76	$26.98	$27.55	$27.55	79,867
2015-12-02	$28.14	$28.42	$27.34	$27.50	$27.50	65,241
2015-12-01	$28.56	$28.56	$27.88	$28.12	$28.12	102,298
2015-11-30	$28.22	$28.59	$27.91	$28.41	$28.41	123,184
2015-11-27	$28.01	$28.38	$27.79	$28.09	$28.09	22,791
2015-11-25	$27.05	$28.11	$26.97	$27.91	$27.91	43,463
2015-11-24	$26.94	$27.25	$26.73	$27.11	$27.11	49,335
2015-11-23	$26.53	$27.28	$26.51	$27.09	$27.09	42,825
2015-11-20	$26.31	$27.00	$26.30	$26.70	$26.70	59,012
2015-11-19	$26.06	$26.32	$25.75	$26.13	$26.13	29,944
2015-11-18	$25.74	$26.11	$25.62	$26.00	$26.00	64,512
2015-11-17	$26.24	$26.24	$25.47	$25.64	$25.64	75,589
2015-11-16	$25.95	$26.08	$25.67	$25.79	$25.79	61,498
2015-11-13	$25.81	$26.29	$25.76	$25.88	$25.88	81,314
2015-11-12	$26.08	$26.38	$25.92	$25.99	$25.99	69,106
2015-11-11	$26.20	$26.55	$26.14	$26.31	$26.31	29,504
2015-11-10	$26.01	$26.49	$25.96	$26.33	$26.33	50,824
2015-11-09	$26.70	$26.70	$26.04	$26.06	$26.06	68,903
2015-11-06	$25.87	$26.75	$25.72	$26.70	$26.70	51,489
2015-11-05	$25.88	$26.23	$25.68	$26.02	$26.02	45,196
2015-11-04	$25.96	$26.10	$25.68	$25.93	$25.93	105,003
2015-11-03	$25.79	$26.09	$25.36	$25.84	$25.84	45,643
2015-11-02	$25.04	$26.20	$25.04	$25.93	$25.93	61,922
2015-10-30	$24.97	$25.71	$24.72	$25.09	$25.09	237,083
2015-10-29	$25.20	$25.20	$23.30	$25.02	$25.02	259,896
2015-10-28	$25.06	$25.80	$25.06	$25.72	$25.72	86,488
2015-10-27	$24.86	$25.14	$24.57	$25.07	$25.07	98,542
2015-10-26	$24.94	$25.23	$24.94	$25.00	$25.00	80,639
2015-10-23	$25.33	$25.51	$24.98	$25.09	$25.09	138,388
2015-10-22	$24.96	$25.49	$24.94	$25.18	$25.18	27,297
2015-10-21	$25.52	$25.76	$24.74	$24.83	$24.83	46,626
2015-10-20	$25.03	$25.60	$24.71	$25.52	$25.52	27,949
2015-10-19	$25.23	$25.36	$24.66	$25.00	$25.00	61,644
2015-10-16	$25.35	$25.47	$25.08	$25.39	$25.39	35,256
2015-10-15	$24.64	$25.28	$24.20	$25.26	$25.26	68,324
2015-10-14	$24.49	$25.05	$24.45	$24.56	$24.56	153,563
2015-10-13	$24.56	$25.03	$24.44	$24.53	$24.53	63,786
2015-10-12	$25.27	$25.27	$24.28	$24.63	$24.63	100,638
2015-10-09	$25.39	$25.39	$24.92	$25.21	$25.21	46,266
2015-10-08	$25.44	$25.46	$25.22	$25.32	$25.32	75,535
2015-10-07	$25.31	$25.53	$24.84	$25.50	$25.50	51,230
2015-10-06	$24.78	$25.22	$24.75	$25.03	$25.03	89,435
2015-10-05	$23.73	$24.80	$23.68	$24.75	$24.75	62,039
2015-10-02	$22.86	$23.51	$22.57	$23.45	$23.45	39,782
2015-10-01	$22.90	$23.10	$22.62	$23.00	$23.00	91,261
2015-09-30	$22.68	$23.02	$22.44	$22.82	$22.82	180,099
2015-09-29	$22.37	$22.47	$22.07	$22.46	$22.46	90,651
2015-09-28	$22.71	$22.91	$22.20	$22.23	$22.23	108,001
2015-09-25	$23.40	$23.63	$22.80	$22.86	$22.86	132,760
2015-09-24	$23.70	$23.73	$23.07	$23.29	$23.29	88,896
2015-09-23	$24.32	$24.32	$23.92	$23.98	$23.98	30,248
2015-09-22	$24.29	$24.60	$24.18	$24.21	$24.21	116,148
2015-09-21	$25.04	$25.45	$24.41	$24.61	$24.61	154,323
2015-09-18	$24.45	$25.21	$24.45	$24.96	$24.96	112,444
2015-09-17	$24.50	$25.11	$24.43	$24.77	$24.77	42,223
2015-09-16	$24.66	$24.87	$24.28	$24.53	$24.53	80,342
2015-09-15	$24.57	$24.69	$24.25	$24.58	$24.58	80,054
2015-09-14	$24.71	$24.77	$24.33	$24.42	$24.42	84,894
2015-09-11	$24.22	$24.75	$24.17	$24.57	$24.57	46,599
2015-09-10	$24.41	$24.61	$24.19	$24.44	$24.44	24,294
2015-09-09	$24.93	$24.93	$24.37	$24.38	$24.38	58,725
2015-09-08	$24.53	$25.17	$24.17	$24.65	$24.65	101,356
2015-09-04	$24.08	$24.56	$24.00	$24.21	$24.21	44,663
2015-09-03	$24.06	$24.73	$23.90	$24.46	$24.46	103,978

GP Strategies Corp (GPX) Exchange: NYSE

$20.85 ($0.00) 0.00%

GP Strategies Corp - Daily Information

Invest in GP Strategies Corp (GPX)

Diversify your asset portfolio by buying gold.

Join over 15 million registered users who invest on eToro.

Key People GP Strategies Corp

Historical Stock Data for GP Strategies Corp (GPX)