Triple-S Management Corp (GTS) Stock

Data as of April 18, 2024

$35.99 ($0.37) 1.04%

Triple-S Management Corp - Daily Information

Click for more stock information on Triple-S Management Corp.

Daily Information	Data
Date	April 18, 2024
Open	$35.75
Previous Close	$35.99
High	$36.00
Low	$35.55
Adjusted Open	$35.75
Previous Adjusted Close	$35.99
Adjusted High	$36.00
Adjusted Low	$35.55

About Triple-S Management Corp (GTS)

Triple-S Management Corp (GTS) provides members with health, life, and property and casualty insurance products as well as third-party administrative services in Puerto Rico, the U.S. Virgin Islands, and the United States. The company was first founded in 1942 and has grown from a small organization to one of the most largest providers in Puerto Rico, while also expanding quickly in the U.S. In 2015, they ventured into international markets, opening a subsidiary in Colombia. Triple-S Management also provides administrative and consulting services to health plans, trade unions, employers, and other insurance companies. In addition, they offer business and billing services, health plans operation and Medicaid services, and data analysis and IT programming services.

Invest in Triple-S Management Corp (GTS)

Get up to $250 in Bitcoin for funding an account.

$417 million in distributions.

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

Historical Stock Data for Triple-S Management Corp (GTS)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-31	$35.75	$36.00	$35.55	$35.99	$35.99	631,745
2022-01-28	$35.60	$35.63	$35.43	$35.62	$35.62	53,803
2022-01-27	$35.63	$35.65	$35.52	$35.60	$35.60	35,052
2022-01-26	$35.56	$35.69	$35.50	$35.56	$35.56	36,623
2022-01-25	$35.50	$35.63	$35.49	$35.53	$35.53	69,613
2022-01-24	$35.49	$35.70	$35.49	$35.66	$35.66	84,815
2022-01-21	$35.50	$35.67	$35.27	$35.29	$35.29	97,424
2022-01-20	$35.61	$35.63	$35.41	$35.41	$35.41	63,505
2022-01-19	$35.59	$35.62	$35.53	$35.58	$35.58	81,157
2022-01-18	$35.62	$35.64	$35.57	$35.57	$35.57	49,970
2022-01-14	$35.60	$35.69	$35.58	$35.64	$35.64	67,205
2022-01-13	$35.62	$35.73	$35.59	$35.59	$35.59	51,087
2022-01-12	$35.63	$35.70	$35.57	$35.60	$35.60	74,512
2022-01-11	$35.71	$35.74	$35.62	$35.63	$35.63	66,081
2022-01-10	$35.70	$35.74	$35.67	$35.71	$35.71	60,155
2022-01-07	$35.70	$35.74	$35.68	$35.70	$35.70	114,649
2022-01-06	$35.70	$35.75	$35.67	$35.72	$35.72	60,294
2022-01-05	$35.70	$35.75	$35.68	$35.71	$35.71	94,173
2022-01-04	$35.67	$35.75	$35.63	$35.71	$35.71	49,503
2022-01-03	$35.68	$35.73	$35.56	$35.68	$35.68	111,381
2021-12-31	$35.67	$35.73	$35.63	$35.68	$35.68	58,331
2021-12-30	$35.68	$35.72	$35.64	$35.65	$35.65	50,648
2021-12-29	$35.63	$35.72	$35.55	$35.69	$35.69	109,420
2021-12-28	$35.61	$35.69	$35.61	$35.65	$35.65	35,697
2021-12-27	$35.64	$35.71	$35.52	$35.68	$35.68	32,363
2021-12-23	$35.70	$35.70	$35.57	$35.60	$35.60	56,149
2021-12-22	$35.32	$35.72	$35.32	$35.64	$35.64	150,953
2021-12-21	$35.69	$35.73	$35.64	$35.66	$35.66	70,540
2021-12-20	$35.71	$35.71	$35.36	$35.63	$35.63	114,127
2021-12-17	$35.72	$35.74	$35.63	$35.66	$35.66	221,971
2021-12-16	$35.73	$35.73	$35.61	$35.66	$35.66	151,829
2021-12-15	$35.65	$35.75	$35.65	$35.66	$35.66	83,388
2021-12-14	$35.50	$35.68	$35.50	$35.65	$35.65	87,710
2021-12-13	$35.64	$35.74	$35.49	$35.49	$35.49	126,966
2021-12-10	$35.68	$35.75	$35.65	$35.66	$35.66	89,267
2021-12-09	$35.60	$35.73	$35.50	$35.62	$35.62	86,446
2021-12-08	$35.70	$35.89	$35.56	$35.66	$35.66	36,970
2021-12-07	$35.69	$35.76	$35.59	$35.66	$35.66	38,694
2021-12-06	$35.58	$35.75	$35.55	$35.69	$35.69	76,940
2021-12-03	$35.49	$35.65	$35.29	$35.58	$35.58	83,467
2021-12-02	$35.45	$35.59	$35.36	$35.48	$35.48	59,502
2021-12-01	$35.65	$35.65	$35.25	$35.34	$35.34	98,829
2021-11-30	$35.54	$35.60	$35.50	$35.52	$35.52	102,790
2021-11-29	$35.60	$35.62	$35.51	$35.52	$35.52	80,107
2021-11-26	$35.50	$35.66	$35.46	$35.53	$35.53	123,515
2021-11-24	$35.60	$35.71	$35.51	$35.54	$35.54	97,209
2021-11-23	$35.60	$35.75	$35.55	$35.61	$35.61	68,769
2021-11-22	$35.65	$35.88	$35.55	$35.59	$35.59	44,263
2021-11-19	$35.60	$35.65	$35.55	$35.60	$35.60	62,733
2021-11-18	$35.54	$35.74	$35.54	$35.67	$35.67	72,345
2021-11-17	$35.61	$35.66	$35.55	$35.60	$35.60	49,344
2021-11-16	$35.74	$35.90	$35.59	$35.59	$35.59	87,780
2021-11-15	$35.73	$35.79	$35.60	$35.75	$35.75	67,247
2021-11-12	$35.86	$35.87	$35.56	$35.65	$35.65	53,552
2021-11-11	$35.90	$35.90	$35.57	$35.80	$35.80	41,168
2021-11-10	$35.65	$36.11	$35.49	$35.78	$35.78	114,719
2021-11-09	$35.60	$35.64	$35.50	$35.60	$35.60	58,481
2021-11-08	$35.81	$35.81	$35.54	$35.60	$35.60	49,533
2021-11-05	$35.61	$35.75	$35.52	$35.67	$35.67	109,737
2021-11-04	$35.50	$36.33	$35.34	$35.61	$35.61	140,873
2021-11-03	$35.16	$35.54	$35.16	$35.49	$35.49	55,425
2021-11-02	$35.45	$35.45	$35.11	$35.23	$35.23	47,991
2021-11-01	$35.40	$35.51	$35.29	$35.34	$35.34	53,225
2021-10-29	$35.14	$35.48	$35.14	$35.29	$35.29	71,481
2021-10-28	$35.29	$35.29	$35.07	$35.23	$35.23	84,500
2021-10-27	$35.20	$35.29	$35.16	$35.16	$35.16	65,160
2021-10-26	$35.18	$35.40	$35.17	$35.25	$35.25	36,573
2021-10-25	$35.34	$35.34	$35.16	$35.23	$35.23	46,897
2021-10-22	$35.16	$35.33	$35.16	$35.30	$35.30	48,305
2021-10-21	$35.12	$35.31	$35.12	$35.20	$35.20	50,880
2021-10-20	$35.17	$35.20	$35.06	$35.11	$35.11	32,665
2021-10-19	$35.20	$35.33	$35.06	$35.08	$35.08	51,378
2021-10-18	$35.02	$35.19	$34.96	$35.16	$35.16	198,537
2021-10-15	$35.39	$35.39	$34.92	$34.97	$34.97	98,170
2021-10-14	$35.26	$35.28	$35.05	$35.10	$35.10	87,814
2021-10-13	$35.05	$35.24	$35.00	$35.11	$35.11	62,608
2021-10-12	$35.10	$35.11	$35.04	$35.05	$35.05	129,950
2021-10-11	$35.21	$35.33	$35.01	$35.06	$35.06	79,876
2021-10-08	$35.34	$35.37	$35.18	$35.22	$35.22	37,642
2021-10-07	$35.40	$35.59	$35.33	$35.34	$35.34	65,076
2021-10-06	$35.20	$35.44	$35.15	$35.39	$35.39	39,359
2021-10-05	$35.14	$35.55	$35.07	$35.22	$35.22	100,066
2021-10-04	$35.13	$35.29	$35.06	$35.16	$35.16	77,156
2021-10-01	$35.37	$35.37	$34.97	$35.12	$35.12	210,227
2021-09-30	$35.36	$35.51	$35.04	$35.37	$35.37	168,466
2021-09-29	$35.33	$35.48	$34.96	$35.36	$35.36	83,467
2021-09-28	$34.98	$35.48	$34.93	$35.26	$35.26	72,923
2021-09-27	$34.85	$35.18	$34.85	$34.99	$34.99	131,818
2021-09-24	$34.91	$35.11	$34.70	$34.78	$34.78	303,680
2021-09-23	$35.19	$35.19	$34.88	$34.98	$34.98	183,071
2021-09-22	$35.26	$35.33	$34.83	$35.02	$35.02	181,137
2021-09-21	$35.27	$35.39	$35.07	$35.08	$35.08	66,084
2021-09-20	$35.05	$35.26	$34.98	$35.18	$35.18	125,187
2021-09-17	$35.17	$35.18	$35.05	$35.08	$35.08	285,602
2021-09-16	$35.21	$35.29	$35.06	$35.06	$35.06	149,887
2021-09-15	$35.50	$35.88	$35.10	$35.12	$35.12	528,566
2021-09-14	$35.40	$35.66	$35.18	$35.46	$35.46	322,605
2021-09-13	$35.33	$35.44	$35.14	$35.30	$35.30	269,993
2021-09-10	$35.50	$35.50	$35.10	$35.19	$35.19	162,840
2021-09-09	$35.51	$35.58	$35.33	$35.38	$35.38	140,217
2021-09-08	$35.58	$35.60	$35.34	$35.56	$35.56	157,282
2021-09-07	$35.80	$35.80	$35.40	$35.51	$35.51	319,690
2021-09-03	$35.57	$35.87	$35.54	$35.68	$35.68	162,576
2021-09-02	$35.60	$35.73	$35.50	$35.59	$35.59	209,471
2021-09-01	$35.49	$35.91	$35.40	$35.53	$35.53	246,897
2021-08-31	$35.44	$35.65	$35.36	$35.50	$35.50	405,503
2021-08-30	$35.50	$35.52	$35.10	$35.45	$35.45	190,205
2021-08-27	$35.40	$35.53	$35.40	$35.47	$35.47	345,468
2021-08-26	$35.30	$35.52	$35.25	$35.40	$35.40	953,547
2021-08-25	$35.16	$35.49	$35.11	$35.40	$35.40	1,431,045
2021-08-24	$35.37	$35.48	$34.70	$35.20	$35.20	4,902,866
2021-08-23	$22.59	$24.24	$22.51	$24.19	$24.19	73,541
2021-08-20	$23.16	$23.16	$22.17	$22.49	$22.49	121,386
2021-08-19	$22.86	$23.36	$22.77	$23.36	$23.36	38,587
2021-08-18	$23.85	$23.85	$22.91	$23.06	$23.06	36,092
2021-08-17	$23.38	$23.99	$23.21	$23.95	$23.95	38,010
2021-08-16	$23.15	$24.18	$22.97	$23.56	$23.56	64,022
2021-08-13	$23.27	$23.27	$23.05	$23.15	$23.15	15,823
2021-08-12	$23.50	$23.50	$23.28	$23.41	$23.41	27,080
2021-08-11	$23.91	$24.25	$23.34	$23.58	$23.58	33,606
2021-08-10	$24.69	$24.69	$23.71	$23.87	$23.87	38,589
2021-08-09	$24.30	$24.66	$24.19	$24.34	$24.34	21,160
2021-08-06	$24.59	$24.70	$24.33	$24.46	$24.46	26,267
2021-08-05	$24.00	$24.55	$24.00	$24.31	$24.31	23,484
2021-08-04	$24.15	$24.66	$24.15	$24.61	$24.61	22,728
2021-08-03	$24.43	$24.63	$24.30	$24.42	$24.42	28,502
2021-08-02	$24.48	$24.81	$24.23	$24.34	$24.34	37,409
2021-07-30	$24.31	$24.48	$24.23	$24.33	$24.33	38,717
2021-07-29	$24.18	$24.40	$24.02	$24.22	$24.22	29,102
2021-07-28	$23.36	$24.17	$23.33	$23.97	$23.97	34,234
2021-07-27	$23.39	$23.89	$23.26	$23.63	$23.63	24,711
2021-07-26	$23.93	$24.03	$23.35	$23.55	$23.55	22,115
2021-07-23	$23.43	$23.87	$23.13	$23.76	$23.76	31,929
2021-07-22	$23.92	$23.92	$23.05	$23.26	$23.26	18,116
2021-07-21	$24.05	$24.54	$24.00	$24.07	$24.07	42,563
2021-07-20	$23.44	$24.12	$23.44	$23.86	$23.86	120,218
2021-07-19	$23.06	$23.45	$23.00	$23.30	$23.30	57,879
2021-07-16	$23.38	$23.47	$23.03	$23.33	$23.33	56,117
2021-07-15	$23.05	$23.43	$23.05	$23.21	$23.21	20,128
2021-07-14	$23.15	$23.26	$22.86	$23.11	$23.11	33,899
2021-07-13	$23.15	$23.41	$23.02	$23.05	$23.05	42,213
2021-07-12	$22.83	$23.39	$22.80	$23.33	$23.33	28,510
2021-07-09	$23.11	$23.19	$22.89	$23.01	$23.01	33,742
2021-07-08	$22.71	$23.05	$22.56	$22.88	$22.88	37,495
2021-07-07	$22.90	$23.37	$22.85	$23.02	$23.02	30,832
2021-07-06	$22.95	$23.22	$22.65	$22.95	$22.95	46,020
2021-07-02	$22.78	$23.16	$22.58	$23.02	$23.02	35,689
2021-07-01	$22.42	$22.90	$22.30	$22.79	$22.79	92,863
2021-06-30	$22.30	$22.52	$22.08	$22.27	$22.27	67,525
2021-06-29	$22.77	$22.77	$22.11	$22.31	$22.31	63,519
2021-06-28	$23.15	$23.31	$22.61	$22.70	$22.70	77,201
2021-06-25	$23.08	$23.48	$23.07	$23.26	$23.26	236,165
2021-06-24	$22.82	$23.38	$22.80	$23.07	$23.07	36,483
2021-06-23	$23.21	$23.21	$22.69	$22.77	$22.77	42,579
2021-06-22	$23.59	$23.59	$23.09	$23.23	$23.23	28,316
2021-06-21	$23.02	$23.67	$23.02	$23.54	$23.54	57,779
2021-06-18	$23.77	$23.77	$22.60	$23.03	$23.03	242,547
2021-06-17	$24.33	$24.51	$23.89	$23.99	$23.99	42,488
2021-06-16	$24.65	$24.72	$24.27	$24.28	$24.28	47,123
2021-06-15	$24.38	$24.73	$24.10	$24.70	$24.70	60,513
2021-06-14	$24.52	$24.70	$24.33	$24.46	$24.46	34,380
2021-06-11	$25.03	$25.03	$24.44	$24.62	$24.62	35,446
2021-06-10	$25.06	$25.25	$24.66	$25.06	$25.06	77,599
2021-06-09	$25.40	$25.40	$24.96	$25.06	$25.06	77,408
2021-06-08	$25.31	$25.57	$25.10	$25.32	$25.32	61,811
2021-06-07	$25.14	$25.32	$25.00	$25.24	$25.24	36,535
2021-06-04	$25.42	$25.43	$25.06	$25.09	$25.09	36,631
2021-06-03	$25.17	$25.71	$25.13	$25.42	$25.42	52,694
2021-06-02	$25.72	$25.72	$25.17	$25.34	$25.34	32,629
2021-06-01	$25.39	$25.83	$25.14	$25.68	$25.68	91,078
2021-05-28	$25.22	$25.44	$24.94	$25.30	$25.30	38,925
2021-05-27	$25.16	$25.43	$25.09	$25.16	$25.16	58,457
2021-05-26	$25.38	$25.38	$24.97	$25.02	$25.02	25,466
2021-05-25	$25.62	$25.73	$25.12	$25.12	$25.12	83,283
2021-05-24	$25.33	$25.74	$25.18	$25.54	$25.54	77,994
2021-05-21	$25.40	$25.50	$25.08	$25.23	$25.23	62,492
2021-05-20	$24.92	$25.33	$24.84	$25.15	$25.15	49,922
2021-05-19	$24.86	$25.10	$24.80	$25.02	$25.02	48,731
2021-05-18	$25.07	$25.40	$24.99	$25.21	$25.21	41,618
2021-05-17	$24.71	$25.40	$24.71	$25.18	$25.18	45,847
2021-05-14	$24.16	$25.00	$24.05	$24.91	$24.91	87,361
2021-05-13	$23.77	$24.27	$23.77	$24.05	$24.05	45,417
2021-05-12	$24.39	$24.44	$23.65	$23.83	$23.83	32,356
2021-05-11	$24.59	$24.77	$24.27	$24.50	$24.50	39,836
2021-05-10	$24.80	$25.40	$24.57	$24.81	$24.81	80,383
2021-05-07	$25.64	$25.64	$24.27	$24.83	$24.83	54,088
2021-05-06	$24.07	$25.64	$24.00	$25.60	$25.60	77,939
2021-05-05	$23.91	$23.99	$23.62	$23.93	$23.93	62,543
2021-05-04	$24.77	$24.77	$23.79	$23.93	$23.93	39,494
2021-05-03	$23.81	$25.03	$23.75	$24.80	$24.80	84,530
2021-04-30	$23.50	$23.80	$23.39	$23.71	$23.71	96,776
2021-04-29	$24.05	$24.27	$23.47	$23.71	$23.71	94,962
2021-04-28	$24.67	$24.80	$23.98	$24.01	$24.01	57,282
2021-04-27	$25.23	$25.23	$24.48	$24.68	$24.68	56,613
2021-04-26	$25.50	$25.67	$25.25	$25.27	$25.27	37,087
2021-04-23	$25.73	$25.74	$25.31	$25.35	$25.35	82,944
2021-04-22	$26.22	$26.22	$25.55	$25.61	$25.61	69,744
2021-04-21	$25.66	$26.56	$25.36	$26.17	$26.17	86,482
2021-04-20	$25.60	$26.30	$25.37	$25.60	$25.60	81,785
2021-04-19	$25.91	$25.91	$25.09	$25.63	$25.63	89,432
2021-04-16	$26.03	$26.03	$25.23	$26.01	$26.01	92,765
2021-04-15	$25.76	$25.94	$25.57	$25.79	$25.79	70,370
2021-04-14	$26.04	$26.41	$25.50	$25.68	$25.68	108,550
2021-04-13	$26.03	$26.37	$25.64	$26.06	$26.06	32,220
2021-04-12	$26.09	$26.75	$25.91	$26.04	$26.04	61,600
2021-04-09	$26.24	$26.33	$25.91	$26.01	$26.01	61,110
2021-04-08	$26.19	$26.26	$26.00	$26.20	$26.20	50,253
2021-04-07	$26.27	$26.51	$26.00	$26.09	$26.09	70,109
2021-04-06	$26.72	$26.72	$26.01	$26.18	$26.18	58,348
2021-04-05	$26.19	$26.51	$25.89	$26.51	$26.51	65,440
2021-04-01	$26.07	$26.23	$25.69	$26.00	$26.00	51,119
2021-03-31	$25.81	$26.41	$25.57	$26.03	$26.03	129,051
2021-03-30	$26.02	$26.17	$25.69	$25.81	$25.81	32,623
2021-03-29	$26.36	$26.60	$25.55	$25.96	$25.96	133,112
2021-03-26	$26.42	$27.07	$26.38	$26.50	$26.50	97,094
2021-03-25	$25.91	$26.45	$25.52	$26.10	$26.10	122,460
2021-03-24	$26.35	$27.06	$26.05	$26.13	$26.13	91,298
2021-03-23	$25.96	$26.42	$25.76	$26.07	$26.07	65,784
2021-03-22	$27.15	$27.49	$26.13	$26.30	$26.30	77,874
2021-03-19	$27.07	$27.57	$26.62	$27.18	$27.18	457,981
2021-03-18	$27.10	$27.49	$26.84	$27.01	$27.01	72,740
2021-03-17	$27.80	$27.80	$27.04	$27.20	$27.20	87,309
2021-03-16	$28.14	$28.16	$27.26	$27.84	$27.84	90,739
2021-03-15	$28.58	$28.84	$27.93	$28.33	$28.33	82,662
2021-03-12	$28.00	$28.80	$28.00	$28.75	$28.75	85,898
2021-03-11	$28.07	$28.61	$27.61	$28.15	$28.15	117,292
2021-03-10	$27.65	$28.01	$27.20	$27.95	$27.95	89,947
2021-03-09	$28.20	$28.30	$27.49	$27.64	$27.64	80,612
2021-03-08	$27.06	$28.04	$26.96	$27.88	$27.88	102,648
2021-03-05	$26.37	$27.31	$25.75	$27.23	$27.23	218,838
2021-03-04	$25.17	$26.48	$25.17	$26.03	$26.03	113,540
2021-03-03	$24.86	$25.77	$24.69	$25.27	$25.27	77,588
2021-03-02	$24.77	$25.53	$24.49	$24.85	$24.85	98,484
2021-03-01	$25.84	$25.84	$24.81	$25.07	$25.07	83,805
2021-02-26	$24.48	$25.66	$24.47	$25.30	$25.30	114,184
2021-02-25	$26.00	$26.00	$22.01	$24.40	$24.40	168,475
2021-02-24	$24.09	$26.09	$24.09	$25.89	$25.89	68,315
2021-02-23	$23.31	$24.10	$23.27	$23.94	$23.94	53,482
2021-02-22	$22.96	$23.54	$22.88	$23.38	$23.38	48,460
2021-02-19	$23.15	$23.26	$22.69	$23.21	$23.21	66,389
2021-02-18	$23.38	$23.57	$22.57	$23.15	$23.15	52,014
2021-02-17	$22.95	$23.62	$22.95	$23.36	$23.36	88,500
2021-02-16	$23.11	$23.34	$22.91	$23.27	$23.27	80,110
2021-02-12	$22.91	$23.39	$22.87	$23.17	$23.17	59,683
2021-02-11	$23.16	$23.45	$22.79	$23.05	$23.05	63,172
2021-02-10	$23.55	$23.67	$23.00	$23.11	$23.11	56,408
2021-02-09	$23.55	$23.95	$23.32	$23.39	$23.39	77,300
2021-02-08	$23.10	$23.54	$22.97	$23.42	$23.42	209,752
2021-02-05	$23.32	$23.32	$22.63	$22.98	$22.98	91,466
2021-02-04	$23.14	$23.22	$22.87	$23.04	$23.04	38,129
2021-02-03	$23.24	$23.45	$22.53	$23.12	$23.12	110,248
2021-02-02	$23.71	$24.07	$23.29	$23.29	$23.29	34,258
2021-02-01	$23.63	$23.86	$23.00	$23.54	$23.54	89,706
2021-01-29	$24.58	$24.58	$23.21	$23.43	$23.43	95,023
2021-01-28	$23.89	$25.20	$23.58	$24.36	$24.36	165,029
2021-01-27	$23.62	$24.10	$23.48	$23.56	$23.56	119,526
2021-01-26	$24.51	$24.91	$23.95	$24.24	$24.24	73,486
2021-01-25	$24.38	$24.73	$23.91	$24.29	$24.29	58,132
2021-01-22	$23.73	$24.53	$23.66	$24.53	$24.53	76,597
2021-01-21	$24.36	$24.79	$23.88	$24.03	$24.03	78,341
2021-01-20	$23.99	$24.52	$23.59	$24.51	$24.51	88,702
2021-01-19	$23.99	$24.17	$23.51	$23.96	$23.96	78,941
2021-01-15	$22.59	$23.82	$22.47	$23.77	$23.77	93,274
2021-01-14	$22.04	$23.06	$22.04	$22.96	$22.96	72,002
2021-01-13	$22.63	$22.70	$21.77	$21.95	$21.95	76,428
2021-01-12	$22.52	$23.06	$22.48	$22.77	$22.77	34,021
2021-01-11	$22.62	$23.21	$22.24	$22.44	$22.44	49,195
2021-01-08	$23.30	$23.30	$22.43	$22.96	$22.96	49,517
2021-01-07	$22.90	$23.47	$22.60	$23.25	$23.25	64,074
2021-01-06	$21.22	$22.97	$21.22	$22.86	$22.86	162,675
2021-01-05	$21.42	$21.69	$20.95	$21.02	$21.02	62,199
2021-01-04	$21.71	$21.71	$21.15	$21.42	$21.42	86,894
2020-12-31	$21.40	$21.42	$21.09	$21.35	$21.35	31,983
2020-12-30	$21.70	$21.77	$21.13	$21.40	$21.40	75,283
2020-12-29	$21.95	$21.95	$21.23	$21.56	$21.56	50,402
2020-12-28	$21.64	$21.92	$21.53	$21.74	$21.74	40,703
2020-12-24	$21.82	$21.93	$21.14	$21.30	$21.30	37,671
2020-12-23	$21.39	$21.82	$21.20	$21.69	$21.69	117,788
2020-12-22	$21.38	$21.39	$21.04	$21.26	$21.26	60,999
2020-12-21	$21.06	$21.41	$20.85	$21.29	$21.29	46,812
2020-12-18	$22.00	$22.36	$21.18	$21.44	$21.44	378,558
2020-12-17	$21.85	$21.93	$21.20	$21.76	$21.76	68,564
2020-12-16	$21.73	$21.99	$21.43	$21.77	$21.77	55,153
2020-12-15	$21.25	$21.85	$21.03	$21.72	$21.72	45,668
2020-12-14	$21.89	$21.89	$20.96	$21.02	$21.02	76,599
2020-12-11	$22.47	$22.47	$21.51	$21.57	$21.57	74,458
2020-12-10	$22.97	$23.01	$22.56	$22.68	$22.68	97,985
2020-12-09	$24.25	$24.25	$23.10	$23.10	$23.10	87,296
2020-12-08	$24.17	$24.45	$23.83	$24.05	$24.05	99,788
2020-12-07	$24.70	$24.70	$23.98	$24.45	$24.45	91,760
2020-12-04	$24.04	$24.66	$23.81	$24.60	$24.60	99,393
2020-12-03	$23.39	$24.13	$23.27	$23.94	$23.94	76,853
2020-12-02	$22.93	$23.44	$22.72	$23.27	$23.27	86,639
2020-12-01	$22.72	$23.48	$22.72	$22.83	$22.83	88,046
2020-11-30	$22.63	$22.87	$22.32	$22.41	$22.41	175,446
2020-11-27	$22.40	$22.91	$22.34	$22.82	$22.82	27,902
2020-11-25	$22.92	$22.94	$22.34	$22.50	$22.50	41,778
2020-11-24	$23.29	$23.42	$22.92	$23.00	$23.00	95,552
2020-11-23	$23.04	$23.13	$22.89	$22.96	$22.96	64,745
2020-11-20	$22.14	$22.99	$22.14	$22.82	$22.82	79,508
2020-11-19	$22.96	$23.11	$22.14	$22.36	$22.36	64,785
2020-11-18	$23.30	$23.73	$22.92	$23.10	$23.10	79,148
2020-11-17	$23.52	$23.57	$22.95	$23.30	$23.30	72,310
2020-11-16	$23.21	$23.65	$22.99	$23.62	$23.62	158,462
2020-11-13	$22.71	$23.04	$22.65	$22.78	$22.78	251,614
2020-11-12	$22.56	$22.90	$22.13	$22.40	$22.40	152,176
2020-11-11	$22.95	$23.19	$22.52	$22.78	$22.78	74,440
2020-11-10	$23.33	$23.42	$22.75	$23.00	$23.00	95,796
2020-11-09	$23.54	$24.18	$22.93	$22.93	$22.93	182,484
2020-11-06	$21.24	$23.92	$21.24	$22.21	$22.21	261,160
2020-11-05	$20.50	$21.08	$20.26	$21.01	$21.01	196,944
2020-11-04	$20.50	$21.02	$20.02	$20.25	$20.25	59,590
2020-11-03	$19.65	$20.92	$19.65	$20.76	$20.76	108,224
2020-11-02	$18.80	$19.30	$18.76	$19.26	$19.26	104,923
2020-10-30	$18.43	$18.53	$18.14	$18.52	$18.52	104,641
2020-10-29	$18.41	$18.70	$18.12	$18.46	$18.46	73,448
2020-10-28	$18.52	$18.82	$18.25	$18.44	$18.44	106,841
2020-10-27	$19.29	$19.29	$18.36	$18.86	$18.86	51,054
2020-10-26	$19.63	$19.63	$19.16	$19.40	$19.40	41,787
2020-10-23	$19.62	$20.11	$19.62	$19.86	$19.86	46,614
2020-10-22	$19.40	$19.63	$19.10	$19.50	$19.50	58,317
2020-10-21	$19.31	$19.63	$19.15	$19.29	$19.29	46,291
2020-10-20	$19.87	$19.87	$19.30	$19.40	$19.40	37,781
2020-10-19	$20.37	$20.87	$19.44	$19.64	$19.64	45,755
2020-10-16	$19.99	$20.68	$19.99	$20.44	$20.44	56,495
2020-10-15	$19.85	$20.45	$19.65	$20.17	$20.17	65,099
2020-10-14	$20.40	$20.49	$20.03	$20.13	$20.13	40,918
2020-10-13	$20.64	$20.64	$20.25	$20.40	$20.40	51,099
2020-10-12	$20.50	$21.19	$20.49	$20.86	$20.86	87,172
2020-10-09	$20.76	$20.76	$20.43	$20.50	$20.50	48,521
2020-10-08	$20.46	$20.80	$20.38	$20.49	$20.49	70,020
2020-10-07	$19.85	$20.27	$19.74	$20.21	$20.21	92,421
2020-10-06	$19.99	$20.26	$19.50	$19.60	$19.60	82,098
2020-10-05	$19.06	$19.93	$18.83	$19.72	$19.72	88,350
2020-10-02	$18.19	$19.04	$18.19	$18.89	$18.89	88,917
2020-10-01	$17.94	$18.73	$17.55	$18.53	$18.53	347,973
2020-09-30	$17.77	$18.14	$17.73	$17.87	$17.87	125,968
2020-09-29	$17.75	$17.97	$17.42	$17.87	$17.87	103,280
2020-09-28	$17.94	$18.17	$17.67	$17.71	$17.71	90,934
2020-09-25	$17.32	$17.81	$17.32	$17.70	$17.70	65,358
2020-09-24	$17.77	$18.02	$17.40	$17.54	$17.54	111,729
2020-09-23	$18.07	$18.19	$17.74	$17.81	$17.81	126,405
2020-09-22	$18.36	$18.36	$17.80	$18.06	$18.06	100,172
2020-09-21	$18.77	$18.93	$18.00	$18.35	$18.35	141,891
2020-09-18	$18.72	$19.38	$18.37	$19.21	$19.21	341,061
2020-09-17	$17.99	$18.45	$17.90	$18.35	$18.35	61,902
2020-09-16	$17.76	$18.44	$17.68	$18.25	$18.25	88,747
2020-09-15	$18.41	$18.58	$17.79	$17.80	$17.80	40,568
2020-09-14	$18.23	$18.53	$18.16	$18.29	$18.29	64,188
2020-09-11	$19.09	$19.09	$18.00	$18.12	$18.12	120,230
2020-09-10	$18.78	$19.12	$18.58	$18.97	$18.97	113,557
2020-09-09	$18.79	$19.06	$18.62	$18.81	$18.81	146,651
2020-09-08	$18.83	$18.88	$18.29	$18.62	$18.62	63,671
2020-09-04	$19.13	$19.17	$18.35	$19.00	$19.00	61,134
2020-09-03	$19.39	$19.41	$18.76	$18.83	$18.83	100,496
2020-09-02	$18.80	$19.46	$18.69	$19.37	$19.37	77,117
2020-09-01	$18.41	$18.90	$18.28	$18.87	$18.87	109,559
2020-08-31	$18.73	$18.85	$18.29	$18.60	$18.60	88,095
2020-08-28	$18.57	$18.89	$18.27	$18.88	$18.88	53,413
2020-08-27	$18.50	$18.85	$18.30	$18.35	$18.35	68,028
2020-08-26	$18.85	$18.85	$18.07	$18.34	$18.34	91,332
2020-08-25	$19.66	$19.82	$18.32	$18.90	$18.90	90,542
2020-08-24	$19.90	$19.96	$19.22	$19.65	$19.65	94,415
2020-08-21	$18.95	$19.67	$18.84	$19.64	$19.64	166,666
2020-08-20	$18.54	$19.40	$18.54	$19.11	$19.11	150,199
2020-08-19	$19.00	$19.34	$18.67	$18.79	$18.79	76,436
2020-08-18	$18.74	$18.86	$18.36	$18.81	$18.81	93,551
2020-08-17	$18.51	$18.83	$18.32	$18.74	$18.74	76,237
2020-08-14	$18.47	$18.71	$18.44	$18.56	$18.56	39,955
2020-08-13	$18.58	$18.86	$18.50	$18.70	$18.70	75,863
2020-08-12	$18.89	$18.91	$18.15	$18.79	$18.79	100,964
2020-08-11	$19.44	$19.73	$18.51	$18.61	$18.61	107,469
2020-08-10	$19.09	$19.67	$19.05	$19.14	$19.14	70,094
2020-08-07	$18.70	$19.78	$18.70	$18.99	$18.99	87,409
2020-08-06	$19.50	$19.50	$17.11	$18.73	$18.73	506,849
2020-08-05	$20.00	$20.48	$19.62	$20.47	$20.47	124,306
2020-08-04	$19.23	$19.78	$19.21	$19.75	$19.75	133,396
2020-08-03	$19.69	$19.73	$19.06	$19.24	$19.24	111,863
2020-07-31	$20.05	$20.32	$18.88	$19.46	$19.46	130,453
2020-07-30	$19.90	$20.82	$19.64	$20.21	$20.21	73,703
2020-07-29	$19.52	$20.41	$19.52	$20.25	$20.25	78,269
2020-07-28	$19.33	$19.80	$19.33	$19.44	$19.44	105,871
2020-07-27	$18.77	$19.57	$18.77	$19.37	$19.37	74,622
2020-07-24	$19.11	$19.35	$18.79	$18.83	$18.83	373,253
2020-07-23	$19.28	$19.83	$19.22	$19.26	$19.26	63,089
2020-07-22	$19.46	$19.78	$19.04	$19.35	$19.35	83,163
2020-07-21	$19.37	$19.79	$19.32	$19.53	$19.53	80,078
2020-07-20	$19.32	$19.36	$19.06	$19.11	$19.11	64,265
2020-07-17	$19.39	$20.06	$19.35	$19.42	$19.42	88,000
2020-07-16	$19.22	$19.39	$18.72	$19.37	$19.37	345,000
2020-07-15	$18.90	$19.27	$18.66	$19.22	$19.22	322,400
2020-07-14	$17.97	$18.59	$17.76	$18.53	$18.53	76,300
2020-07-13	$17.81	$18.36	$17.65	$17.98	$17.98	90,800
2020-07-10	$17.30	$17.64	$17.01	$17.63	$17.63	96,100
2020-07-09	$18.23	$18.26	$17.25	$17.32	$17.32	152,000
2020-07-08	$18.67	$18.83	$18.12	$18.36	$18.36	169,800
2020-07-07	$19.11	$19.21	$18.67	$18.75	$18.75	152,600
2020-07-06	$19.50	$19.50	$18.75	$19.33	$19.33	135,000
2020-07-02	$19.21	$19.59	$19.05	$19.11	$19.11	142,400
2020-07-01	$19.08	$19.30	$18.71	$18.81	$18.81	264,200
2020-06-30	$18.60	$19.13	$18.31	$19.02	$19.02	129,100
2020-06-29	$18.19	$19.26	$18.19	$18.73	$18.73	127,000
2020-06-26	$18.40	$18.53	$17.89	$18.12	$18.12	273,222
2020-06-25	$18.09	$18.63	$17.80	$18.61	$18.61	227,281
2020-06-24	$18.91	$18.91	$17.96	$18.24	$18.24	154,141
2020-06-23	$19.08	$19.45	$18.37	$19.12	$19.12	194,914
2020-06-22	$18.32	$18.94	$18.17	$18.72	$18.72	234,764
2020-06-19	$18.42	$19.00	$18.22	$18.55	$18.55	302,173
2020-06-18	$17.96	$18.36	$17.86	$18.33	$18.33	146,348
2020-06-17	$18.67	$18.67	$18.06	$18.16	$18.16	121,844
2020-06-16	$18.52	$18.84	$17.98	$18.58	$18.58	165,379
2020-06-15	$18.07	$18.15	$17.56	$17.88	$17.88	194,032
2020-06-12	$19.16	$19.67	$18.25	$18.63	$18.63	300,589
2020-06-11	$19.82	$19.96	$18.39	$18.50	$18.50	336,317
2020-06-10	$21.08	$21.08	$20.24	$20.50	$20.50	311,843
2020-06-09	$20.93	$21.51	$20.74	$21.19	$21.19	215,951
2020-06-08	$20.68	$21.42	$20.56	$21.34	$21.34	282,995
2020-06-05	$20.03	$20.69	$20.03	$20.39	$20.39	230,253
2020-06-04	$19.90	$20.21	$19.44	$19.66	$19.66	268,665
2020-06-03	$20.34	$21.10	$20.17	$20.34	$20.34	314,007
2020-06-02	$20.00	$20.41	$19.56	$20.03	$20.03	186,210
2020-06-01	$19.90	$20.24	$19.45	$19.86	$19.86	259,833
2020-05-29	$18.37	$19.98	$18.20	$19.90	$19.90	307,894
2020-05-28	$18.62	$19.53	$18.46	$18.61	$18.61	368,167
2020-05-27	$18.07	$18.60	$17.49	$18.47	$18.47	182,732
2020-05-26	$17.55	$18.22	$17.50	$17.80	$17.80	176,077
2020-05-22	$17.37	$17.37	$16.63	$16.97	$16.97	121,958
2020-05-21	$16.83	$17.78	$16.83	$17.29	$17.29	193,761
2020-05-20	$17.02	$17.34	$16.83	$17.00	$17.00	198,282
2020-05-19	$16.75	$17.23	$16.69	$16.71	$16.71	238,393
2020-05-18	$16.97	$17.38	$16.75	$16.98	$16.98	151,400
2020-05-15	$15.85	$16.73	$15.85	$16.42	$16.42	241,730
2020-05-14	$15.37	$16.05	$15.08	$15.89	$15.89	162,466
2020-05-13	$16.72	$16.72	$15.48	$15.71	$15.71	176,986
2020-05-12	$16.88	$17.50	$16.88	$16.96	$16.96	207,681
2020-05-11	$15.55	$17.13	$15.53	$16.77	$16.77	365,612
2020-05-08	$15.22	$15.58	$15.22	$15.34	$15.34	294,383
2020-05-07	$16.80	$17.11	$14.38	$14.99	$14.99	525,310
2020-05-06	$16.45	$16.96	$16.15	$16.22	$16.22	269,155
2020-05-05	$16.83	$17.25	$16.49	$16.56	$16.56	218,806
2020-05-04	$16.50	$16.82	$16.28	$16.64	$16.64	175,298
2020-05-01	$16.45	$16.92	$16.43	$16.74	$16.74	309,552
2020-04-30	$16.32	$17.06	$16.13	$16.93	$16.93	257,629
2020-04-29	$16.65	$17.37	$16.36	$16.69	$16.69	380,801
2020-04-28	$16.76	$16.76	$16.00	$16.04	$16.04	246,864
2020-04-27	$16.23	$16.64	$16.07	$16.34	$16.34	284,351
2020-04-24	$16.21	$16.61	$15.96	$16.24	$16.24	228,364
2020-04-23	$15.99	$17.02	$15.99	$16.23	$16.23	253,359
2020-04-22	$15.95	$16.48	$15.75	$16.08	$16.08	284,309
2020-04-21	$16.15	$16.46	$15.56	$15.63	$15.63	213,527
2020-04-20	$16.16	$16.66	$16.16	$16.51	$16.51	267,382
2020-04-17	$16.50	$16.81	$16.02	$16.56	$16.56	468,646
2020-04-16	$15.44	$16.37	$15.41	$16.10	$16.10	458,622
2020-04-15	$15.01	$15.80	$14.83	$15.61	$15.61	476,667
2020-04-14	$15.40	$15.91	$15.19	$15.55	$15.55	242,716
2020-04-13	$15.26	$15.52	$15.02	$15.34	$15.34	339,504
2020-04-09	$14.75	$15.66	$14.71	$15.50	$15.50	248,899
2020-04-08	$13.91	$14.89	$13.51	$14.46	$14.46	248,664
2020-04-07	$13.58	$14.12	$13.51	$13.61	$13.61	366,862
2020-04-06	$12.63	$13.39	$12.62	$13.15	$13.15	242,661
2020-04-03	$12.19	$12.57	$11.94	$12.08	$12.08	258,645
2020-04-02	$12.28	$13.16	$11.92	$12.38	$12.38	259,684
2020-04-01	$13.45	$13.64	$12.41	$12.60	$12.60	324,113
2020-03-31	$14.16	$14.28	$13.56	$14.10	$14.10	410,793
2020-03-30	$14.08	$14.74	$13.90	$14.32	$14.32	266,527
2020-03-27	$13.93	$14.47	$13.62	$14.04	$14.04	352,968
2020-03-26	$14.71	$15.82	$13.83	$14.52	$14.52	374,590
2020-03-25	$11.98	$14.75	$11.81	$14.51	$14.51	282,359
2020-03-24	$10.65	$12.15	$10.65	$11.98	$11.98	409,211
2020-03-23	$10.08	$10.37	$9.72	$10.15	$10.15	209,178
2020-03-20	$10.40	$11.43	$9.77	$10.08	$10.08	408,403
2020-03-19	$10.20	$10.80	$9.22	$10.52	$10.52	402,630
2020-03-18	$13.12	$13.12	$9.13	$10.27	$10.27	587,866
2020-03-17	$12.88	$13.66	$12.32	$13.62	$13.62	405,202
2020-03-16	$15.09	$15.09	$12.51	$12.62	$12.62	366,427
2020-03-13	$14.73	$15.59	$13.91	$15.59	$15.59	308,432
2020-03-12	$14.31	$14.99	$13.75	$13.76	$13.76	387,831
2020-03-11	$15.11	$15.87	$15.00	$15.37	$15.37	188,152
2020-03-10	$15.21	$15.73	$14.80	$15.47	$15.47	230,836
2020-03-09	$14.40	$15.11	$13.84	$14.71	$14.71	350,012
2020-03-06	$15.10	$15.77	$14.84	$15.49	$15.49	253,768
2020-03-05	$14.82	$15.63	$14.79	$15.60	$15.60	261,150
2020-03-04	$14.50	$15.83	$14.50	$15.32	$15.32	244,891
2020-03-03	$14.86	$15.15	$14.17	$14.26	$14.26	203,801
2020-03-02	$14.91	$14.93	$14.29	$14.90	$14.90	157,215
2020-02-28	$14.27	$15.41	$14.25	$14.99	$14.99	369,895
2020-02-27	$14.82	$14.96	$13.54	$14.74	$14.74	408,529
2020-02-26	$15.62	$16.05	$15.06	$15.17	$15.17	231,418
2020-02-25	$16.43	$16.43	$15.44	$15.59	$15.59	169,461
2020-02-24	$16.91	$16.91	$16.25	$16.36	$16.36	223,642
2020-02-21	$17.57	$17.57	$16.91	$17.41	$17.41	196,716
2020-02-20	$17.63	$17.75	$17.41	$17.64	$17.64	98,884
2020-02-19	$17.63	$17.89	$17.43	$17.76	$17.76	158,081
2020-02-18	$17.60	$17.73	$17.48	$17.56	$17.56	91,151
2020-02-14	$17.98	$18.04	$17.42	$17.64	$17.64	115,882
2020-02-13	$17.83	$18.13	$17.71	$18.00	$18.00	97,671
2020-02-12	$17.12	$17.92	$17.12	$17.92	$17.92	161,487
2020-02-11	$16.95	$17.14	$16.58	$17.02	$17.02	178,523
2020-02-10	$16.92	$16.95	$16.53	$16.89	$16.89	183,288
2020-02-07	$17.53	$17.53	$16.88	$16.98	$16.98	201,351
2020-02-06	$17.73	$17.76	$17.32	$17.64	$17.64	148,175
2020-02-05	$17.24	$17.76	$17.24	$17.73	$17.73	159,968
2020-02-04	$17.56	$17.64	$17.01	$17.05	$17.05	305,508
2020-02-03	$17.69	$17.78	$17.48	$17.54	$17.54	178,015
2020-01-31	$17.82	$17.86	$17.57	$17.62	$17.62	369,836
2020-01-30	$17.73	$18.08	$17.68	$18.01	$18.01	158,872
2020-01-29	$18.06	$18.32	$17.70	$17.95	$17.95	305,894
2020-01-28	$17.45	$18.14	$17.44	$17.98	$17.98	202,929
2020-01-27	$17.27	$17.64	$17.27	$17.37	$17.37	180,825
2020-01-24	$17.64	$17.77	$17.45	$17.58	$17.58	237,378
2020-01-23	$17.70	$17.88	$17.35	$17.70	$17.70	148,915
2020-01-22	$17.92	$17.97	$17.65	$17.81	$17.81	207,078
2020-01-21	$17.45	$18.05	$17.45	$18.03	$18.03	161,092
2020-01-17	$17.96	$17.96	$17.09	$17.60	$17.60	190,431
2020-01-16	$17.54	$18.04	$17.54	$17.92	$17.92	220,574
2020-01-15	$16.50	$17.60	$16.50	$17.46	$17.46	248,309
2020-01-14	$16.68	$17.02	$16.30	$16.55	$16.55	259,527
2020-01-13	$17.15	$17.19	$16.31	$16.67	$16.67	330,623
2020-01-10	$17.75	$17.99	$17.17	$17.25	$17.25	263,976
2020-01-09	$18.90	$18.90	$17.36	$17.65	$17.65	490,008
2020-01-08	$18.88	$19.45	$18.68	$18.82	$18.82	321,085
2020-01-07	$19.29	$19.29	$18.52	$18.96	$18.96	253,311
2020-01-06	$18.60	$19.35	$18.45	$19.34	$19.34	155,702
2020-01-03	$18.43	$18.98	$18.34	$18.73	$18.73	139,963
2020-01-02	$18.78	$18.83	$18.10	$18.79	$18.79	170,703
2019-12-31	$18.55	$18.62	$18.26	$18.49	$18.49	304,977
2019-12-30	$18.96	$18.99	$18.66	$18.70	$18.70	72,352
2019-12-27	$19.20	$19.32	$18.81	$18.93	$18.93	146,457
2019-12-26	$19.44	$19.59	$19.12	$19.21	$19.21	128,409
2019-12-24	$19.36	$19.72	$19.26	$19.37	$19.37	66,717
2019-12-23	$19.00	$19.44	$18.65	$19.31	$19.31	312,761
2019-12-20	$19.20	$19.44	$18.87	$18.92	$18.92	377,826
2019-12-19	$18.69	$19.35	$18.61	$19.17	$19.17	233,980
2019-12-18	$19.37	$19.53	$18.56	$18.61	$18.61	202,689
2019-12-17	$20.00	$20.13	$19.23	$19.31	$19.31	346,048
2019-12-16	$19.96	$20.25	$19.86	$19.90	$19.90	591,421
2019-12-13	$19.64	$19.98	$19.34	$19.50	$19.50	165,020
2019-12-12	$19.18	$19.77	$19.10	$19.68	$19.68	296,926
2019-12-11	$18.99	$19.40	$18.99	$19.26	$19.26	160,875
2019-12-10	$18.90	$19.22	$18.83	$19.07	$19.07	164,781
2019-12-09	$19.20	$19.29	$18.90	$19.02	$19.02	132,688
2019-12-06	$19.06	$19.52	$19.03	$19.26	$19.26	181,735
2019-12-05	$18.66	$19.22	$18.66	$18.90	$18.90	152,452
2019-12-04	$19.28	$19.38	$18.55	$18.58	$18.58	224,387
2019-12-03	$18.97	$19.35	$18.88	$19.07	$19.07	172,153
2019-12-02	$19.04	$19.51	$18.97	$19.20	$19.20	441,220
2019-11-29	$19.12	$19.55	$19.12	$19.15	$19.15	76,158
2019-11-27	$19.01	$19.46	$18.98	$19.17	$19.17	158,832
2019-11-26	$18.66	$19.31	$18.40	$19.04	$19.04	258,992
2019-11-25	$17.95	$18.76	$17.58	$18.65	$18.65	311,808
2019-11-22	$17.83	$18.23	$17.47	$17.72	$17.72	246,780
2019-11-21	$18.38	$18.45	$17.55	$17.73	$17.73	386,374
2019-11-20	$19.11	$19.20	$17.99	$18.38	$18.38	452,348
2019-11-19	$19.35	$19.83	$19.31	$19.32	$19.32	349,579
2019-11-18	$19.61	$19.95	$18.94	$19.29	$19.29	331,340
2019-11-15	$19.02	$19.81	$18.77	$19.62	$19.62	305,385
2019-11-14	$18.41	$19.03	$18.40	$18.88	$18.88	342,897
2019-11-13	$18.21	$18.82	$18.15	$18.23	$18.23	334,720
2019-11-12	$18.07	$18.73	$17.97	$18.44	$18.44	359,223
2019-11-11	$18.30	$18.61	$17.60	$17.99	$17.99	447,135
2019-11-08	$18.59	$18.93	$18.02	$18.37	$18.37	345,829
2019-11-07	$16.43	$18.97	$16.41	$18.68	$18.68	550,100
2019-11-06	$15.75	$15.90	$15.56	$15.64	$15.64	390,093
2019-11-05	$15.50	$16.07	$15.50	$15.78	$15.78	195,073
2019-11-04	$15.56	$15.60	$15.14	$15.45	$15.45	190,385
2019-11-01	$15.15	$15.54	$15.00	$15.43	$15.43	141,490
2019-10-31	$15.26	$15.34	$14.79	$15.13	$15.13	256,706
2019-10-30	$15.28	$15.60	$15.12	$15.29	$15.29	148,752
2019-10-29	$15.02	$15.41	$15.02	$15.31	$15.31	184,321
2019-10-28	$14.67	$15.22	$14.67	$15.06	$15.06	133,279
2019-10-25	$14.54	$14.99	$14.42	$14.64	$14.64	198,979
2019-10-24	$15.01	$15.06	$14.31	$14.59	$14.59	239,523
2019-10-23	$15.26	$15.39	$14.90	$15.01	$15.01	174,386
2019-10-22	$14.77	$15.40	$14.58	$15.26	$15.26	301,023
2019-10-21	$14.44	$15.28	$14.44	$14.84	$14.84	287,207
2019-10-18	$14.32	$14.56	$13.91	$14.34	$14.34	202,471
2019-10-17	$13.89	$14.54	$13.81	$14.40	$14.40	247,714
2019-10-16	$13.98	$14.20	$13.58	$13.80	$13.80	311,342
2019-10-15	$13.66	$14.35	$13.50	$14.00	$14.00	298,446
2019-10-14	$13.80	$14.15	$13.50	$13.62	$13.62	245,002
2019-10-11	$13.98	$14.28	$13.75	$13.93	$13.93	294,801
2019-10-10	$13.95	$14.22	$13.70	$13.73	$13.73	258,810
2019-10-09	$14.09	$14.29	$13.80	$13.87	$13.87	234,163
2019-10-08	$14.33	$14.44	$13.90	$13.99	$13.99	319,985
2019-10-07	$13.79	$15.25	$13.79	$14.46	$14.46	622,946
2019-10-04	$13.38	$13.93	$13.38	$13.79	$13.79	423,671
2019-10-03	$12.89	$13.73	$12.89	$13.40	$13.40	475,092
2019-10-02	$13.03	$13.37	$12.84	$12.87	$12.87	368,867
2019-10-01	$13.43	$13.68	$12.66	$13.04	$13.04	415,218
2019-09-30	$13.71	$13.71	$13.10	$13.40	$13.40	507,107
2019-09-27	$14.18	$14.38	$13.65	$13.70	$13.70	391,809
2019-09-26	$15.06	$15.10	$13.93	$14.11	$14.11	590,153
2019-09-25	$15.37	$15.67	$14.95	$15.03	$15.03	413,467
2019-09-24	$15.42	$16.03	$14.80	$15.37	$15.37	704,848
2019-09-23	$15.40	$15.81	$14.95	$15.08	$15.08	818,411
2019-09-20	$15.60	$15.78	$15.00	$15.40	$15.40	731,998
2019-09-19	$16.13	$16.31	$15.59	$15.61	$15.61	234,229
2019-09-18	$16.57	$16.88	$15.47	$16.04	$16.04	267,671
2019-09-17	$16.33	$16.94	$16.33	$16.53	$16.53	382,393
2019-09-16	$16.74	$17.31	$15.32	$16.36	$16.36	887,631
2019-09-13	$17.92	$17.92	$16.79	$16.97	$16.97	784,173
2019-09-12	$18.90	$19.08	$18.00	$18.05	$18.05	319,309
2019-09-11	$19.08	$19.31	$18.50	$19.15	$19.15	258,785
2019-09-10	$18.58	$19.34	$18.58	$19.02	$19.02	486,085
2019-09-09	$18.53	$18.82	$18.20	$18.61	$18.61	502,202
2019-09-06	$19.11	$19.11	$18.44	$18.47	$18.47	342,016
2019-09-05	$19.25	$19.30	$18.54	$19.09	$19.09	304,028
2019-09-04	$20.17	$20.41	$18.98	$18.99	$18.99	253,801
2019-09-03	$20.27	$20.65	$19.89	$19.99	$19.99	227,012
2019-08-30	$21.09	$21.26	$20.41	$20.52	$20.52	325,907
2019-08-29	$20.48	$20.99	$20.14	$20.86	$20.86	468,600
2019-08-28	$20.47	$21.01	$20.04	$20.23	$20.23	378,222
2019-08-27	$21.84	$21.84	$20.38	$20.51	$20.51	207,806
2019-08-26	$21.37	$22.08	$21.34	$21.70	$21.70	229,516
2019-08-23	$21.76	$21.97	$20.82	$21.06	$21.06	264,359
2019-08-22	$23.12	$23.12	$21.86	$21.87	$21.87	183,858
2019-08-21	$23.38	$23.58	$22.99	$23.04	$23.04	190,161
2019-08-20	$23.75	$23.94	$23.16	$23.22	$23.22	77,295
2019-08-19	$24.63	$24.68	$23.31	$23.78	$23.78	215,987
2019-08-16	$25.00	$25.37	$23.28	$24.22	$24.22	420,084
2019-08-15	$25.39	$25.39	$24.55	$24.89	$24.89	152,815
2019-08-14	$25.27	$25.62	$24.92	$25.15	$25.15	150,871
2019-08-13	$25.75	$26.49	$25.40	$25.58	$25.58	183,467
2019-08-12	$25.70	$26.72	$25.47	$25.75	$25.75	123,805
2019-08-09	$25.43	$25.95	$24.64	$25.66	$25.66	104,348
2019-08-08	$25.18	$27.64	$24.70	$25.82	$25.82	240,866
2019-08-07	$21.69	$22.68	$21.69	$22.32	$22.32	135,897
2019-08-06	$21.81	$22.00	$21.58	$21.98	$21.98	62,052
2019-08-05	$22.63	$22.63	$21.20	$21.74	$21.74	144,437
2019-08-02	$23.21	$23.21	$22.54	$22.97	$22.97	91,909
2019-08-01	$23.88	$24.10	$23.17	$23.39	$23.39	115,257
2019-07-31	$24.64	$25.15	$23.77	$23.98	$23.98	145,703
2019-07-30	$24.18	$24.64	$23.43	$24.55	$24.55	115,669
2019-07-29	$24.57	$24.90	$24.01	$24.40	$24.40	54,717
2019-07-26	$24.05	$24.77	$24.05	$24.54	$24.54	61,166
2019-07-25	$23.80	$24.25	$23.65	$23.92	$23.92	118,957
2019-07-24	$25.23	$25.67	$25.00	$25.39	$24.16	133,874
2019-07-23	$26.60	$26.62	$25.38	$25.50	$24.26	83,649
2019-07-22	$26.01	$26.51	$25.90	$26.50	$25.21	150,897
2019-07-19	$25.28	$26.10	$25.28	$26.00	$24.74	91,323
2019-07-18	$24.95	$25.52	$24.87	$25.51	$24.27	52,857
2019-07-17	$24.55	$25.25	$24.55	$25.03	$23.81	73,009
2019-07-16	$24.67	$24.92	$24.43	$24.63	$23.43	49,440
2019-07-15	$24.75	$25.25	$24.56	$24.69	$23.49	63,902
2019-07-12	$24.64	$24.85	$24.36	$24.74	$23.54	77,586
2019-07-11	$24.52	$24.91	$24.34	$24.60	$23.40	83,339
2019-07-10	$24.89	$25.40	$24.52	$24.55	$23.36	59,829
2019-07-09	$25.01	$25.01	$24.50	$24.90	$23.69	134,736
2019-07-08	$25.01	$25.44	$24.83	$25.16	$23.94	85,110
2019-07-05	$24.46	$25.31	$24.32	$25.03	$23.81	71,792
2019-07-03	$24.55	$24.92	$24.31	$24.54	$23.35	40,094
2019-07-02	$24.18	$24.48	$23.78	$24.41	$23.22	115,574
2019-07-01	$24.25	$24.37	$23.74	$24.22	$23.04	101,512
2019-06-28	$23.13	$24.10	$22.96	$23.85	$22.69	167,573
2019-06-27	$22.52	$23.27	$22.52	$23.02	$21.90	104,606
2019-06-26	$23.26	$23.56	$22.46	$22.49	$21.40	121,575
2019-06-25	$23.12	$23.33	$22.92	$23.08	$21.96	78,684
2019-06-24	$23.26	$23.62	$23.10	$23.16	$22.03	63,619
2019-06-21	$23.35	$23.35	$22.66	$23.21	$22.08	246,563
2019-06-20	$23.70	$23.90	$23.27	$23.41	$22.27	98,181
2019-06-19	$23.24	$23.60	$22.80	$23.47	$22.33	100,704
2019-06-18	$23.16	$23.88	$22.64	$23.25	$22.12	111,162
2019-06-17	$22.80	$23.21	$22.40	$23.02	$21.90	94,063
2019-06-14	$23.97	$24.01	$22.70	$22.72	$21.62	76,836
2019-06-13	$23.10	$24.06	$22.89	$24.03	$22.86	111,868
2019-06-12	$23.71	$23.71	$22.36	$22.93	$21.82	147,734
2019-06-11	$23.80	$23.93	$23.14	$23.85	$22.69	103,613
2019-06-10	$23.73	$23.95	$23.54	$23.61	$22.46	54,785
2019-06-07	$23.64	$23.86	$23.15	$23.63	$22.48	54,759
2019-06-06	$24.32	$24.33	$23.35	$23.60	$22.45	48,113
2019-06-05	$25.32	$25.50	$24.24	$24.26	$23.08	74,226
2019-06-04	$25.10	$25.59	$24.65	$25.21	$23.98	113,510
2019-06-03	$24.59	$25.10	$24.47	$24.83	$23.62	152,272
2019-05-31	$23.92	$24.59	$23.54	$24.50	$23.31	118,013
2019-05-30	$25.12	$25.19	$23.58	$24.15	$22.98	111,607
2019-05-29	$24.98	$25.37	$24.81	$25.04	$23.82	66,378
2019-05-28	$25.72	$25.85	$24.95	$25.16	$23.94	87,236
2019-05-24	$26.29	$26.48	$25.28	$25.77	$24.52	59,027
2019-05-23	$26.69	$26.69	$25.93	$26.08	$24.81	83,245
2019-05-22	$27.29	$27.80	$26.40	$26.99	$25.68	105,921
2019-05-21	$26.72	$27.87	$26.47	$27.33	$26.00	122,891
2019-05-20	$26.54	$26.89	$26.10	$26.50	$25.21	125,842
2019-05-17	$25.53	$26.84	$25.53	$26.63	$25.34	118,122
2019-05-16	$25.19	$25.83	$25.01	$25.81	$24.56	109,527
2019-05-15	$25.74	$25.82	$25.10	$25.13	$23.91	127,573
2019-05-14	$26.21	$26.35	$25.58	$25.98	$24.72	106,872
2019-05-13	$27.00	$27.14	$25.90	$26.08	$24.81	140,196
2019-05-10	$27.37	$27.82	$27.13	$27.40	$26.07	154,734
2019-05-09	$26.00	$27.53	$25.56	$27.24	$25.92	275,870
2019-05-08	$24.15	$24.15	$23.45	$23.68	$22.53	97,653
2019-05-07	$23.96	$24.34	$23.80	$24.22	$23.04	89,340
2019-05-06	$23.97	$24.33	$23.86	$24.15	$22.98	80,527
2019-05-03	$23.17	$24.21	$23.14	$24.15	$22.98	101,861
2019-05-02	$22.10	$23.13	$22.10	$23.06	$21.94	84,716
2019-05-01	$22.69	$22.69	$22.12	$22.15	$21.07	198,857
2019-04-30	$22.97	$22.97	$22.18	$22.72	$21.62	119,613
2019-04-29	$23.23	$23.29	$22.84	$23.03	$21.91	79,104
2019-04-26	$22.83	$23.35	$22.51	$23.22	$22.09	76,292
2019-04-25	$22.02	$22.80	$21.84	$22.74	$21.63	64,205
2019-04-24	$21.80	$22.24	$21.64	$22.05	$20.98	194,203
2019-04-23	$21.24	$21.92	$21.06	$21.80	$20.74	132,410
2019-04-22	$20.88	$21.29	$20.87	$21.18	$20.15	155,892
2019-04-18	$20.82	$21.08	$20.56	$20.88	$19.86	103,103
2019-04-17	$22.58	$22.58	$20.41	$20.93	$19.91	294,091
2019-04-16	$22.82	$22.82	$22.37	$22.61	$21.51	95,827
2019-04-15	$22.87	$23.11	$22.49	$22.71	$21.61	49,983
2019-04-12	$23.22	$23.22	$22.52	$22.83	$21.72	110,492
2019-04-11	$23.49	$23.49	$22.74	$23.19	$22.06	88,574
2019-04-10	$23.05	$23.85	$22.83	$23.53	$22.39	175,235
2019-04-09	$22.71	$23.33	$22.50	$23.07	$21.95	139,539
2019-04-08	$22.97	$23.29	$22.65	$22.77	$21.66	111,384
2019-04-05	$23.27	$23.39	$23.05	$23.08	$21.96	104,763
2019-04-04	$23.37	$23.71	$23.05	$23.30	$22.17	120,703
2019-04-03	$23.58	$23.58	$23.02	$23.37	$22.23	106,770
2019-04-02	$22.84	$23.43	$22.43	$23.26	$22.13	103,275
2019-04-01	$22.95	$23.37	$22.70	$22.89	$21.78	144,758
2019-03-29	$23.24	$23.24	$22.52	$22.82	$21.71	184,474
2019-03-28	$22.88	$23.34	$22.33	$23.24	$22.11	125,822
2019-03-27	$22.89	$23.12	$22.45	$22.90	$21.79	191,884
2019-03-26	$24.90	$24.90	$23.00	$23.07	$21.95	98,531
2019-03-25	$24.43	$24.89	$24.02	$24.64	$23.44	145,276
2019-03-22	$25.66	$25.89	$24.28	$24.42	$23.23	179,098
2019-03-21	$25.72	$26.30	$25.72	$25.91	$24.65	93,469
2019-03-20	$26.61	$26.66	$25.50	$25.85	$24.59	137,566
2019-03-19	$27.28	$27.28	$26.36	$26.80	$25.50	152,081
2019-03-18	$24.63	$27.32	$24.63	$27.28	$25.95	241,177
2019-03-15	$24.08	$24.94	$24.08	$24.61	$23.41	393,355
2019-03-14	$24.13	$24.69	$23.93	$24.00	$22.83	122,019
2019-03-13	$23.97	$24.45	$23.72	$24.15	$22.98	121,378
2019-03-12	$23.34	$24.21	$23.08	$23.91	$22.75	106,873
2019-03-11	$23.18	$23.52	$22.97	$23.34	$22.21	119,508
2019-03-08	$23.13	$23.24	$22.86	$23.10	$21.98	87,237
2019-03-07	$23.24	$23.54	$22.96	$23.26	$22.13	74,015
2019-03-06	$24.86	$24.92	$22.89	$23.25	$22.12	205,850
2019-03-05	$26.13	$26.13	$24.74	$24.82	$23.61	133,260
2019-03-04	$26.10	$26.60	$25.71	$26.16	$24.89	206,154
2019-03-01	$25.57	$26.30	$24.50	$26.24	$24.96	144,875
2019-02-28	$22.59	$27.81	$22.35	$25.44	$24.20	488,748
2019-02-27	$21.42	$22.01	$21.16	$21.51	$20.46	132,698
2019-02-26	$21.54	$21.71	$20.99	$21.44	$20.40	78,275
2019-02-25	$21.35	$22.07	$21.20	$21.54	$20.49	96,514
2019-02-22	$21.59	$21.59	$21.06	$21.26	$20.23	65,233
2019-02-21	$21.31	$21.90	$21.05	$21.50	$20.45	149,039
2019-02-20	$20.40	$21.62	$20.27	$21.32	$20.28	113,284
2019-02-19	$20.55	$20.65	$20.21	$20.37	$19.38	86,424
2019-02-15	$20.69	$20.74	$20.38	$20.55	$19.55	58,689
2019-02-14	$20.43	$20.75	$20.01	$20.51	$19.51	80,687
2019-02-13	$20.51	$20.69	$19.97	$20.37	$19.38	65,316
2019-02-12	$20.37	$20.50	$19.77	$20.39	$19.40	67,038
2019-02-11	$20.07	$20.21	$19.40	$20.20	$19.22	157,223
2019-02-08	$20.07	$20.14	$19.58	$19.98	$19.01	71,118
2019-02-07	$19.98	$20.23	$19.73	$20.04	$19.07	55,306
2019-02-06	$19.78	$20.51	$19.78	$20.13	$19.15	78,012
2019-02-05	$20.25	$20.36	$19.76	$19.82	$18.86	70,361
2019-02-04	$19.97	$20.48	$19.90	$20.12	$19.14	107,915
2019-02-01	$20.15	$20.44	$19.87	$20.00	$19.03	126,423
2019-01-31	$20.10	$20.25	$19.91	$20.16	$19.18	74,373
2019-01-30	$20.14	$20.22	$19.91	$20.09	$19.11	65,485
2019-01-29	$20.03	$20.08	$19.83	$19.98	$19.01	46,280
2019-01-28	$19.77	$20.03	$19.60	$19.98	$19.01	53,796
2019-01-25	$19.80	$20.16	$19.50	$19.87	$18.90	131,550
2019-01-24	$19.73	$20.08	$19.59	$19.79	$18.83	36,090
2019-01-23	$19.83	$19.88	$19.52	$19.79	$18.83	76,214
2019-01-22	$19.41	$19.97	$19.37	$19.83	$18.87	148,642
2019-01-18	$19.32	$19.65	$19.09	$19.62	$18.67	186,019
2019-01-17	$18.38	$19.45	$18.37	$19.26	$18.32	115,341
2019-01-16	$17.82	$18.52	$17.71	$18.52	$17.62	81,013
2019-01-15	$17.46	$17.86	$17.29	$17.75	$16.89	105,687
2019-01-14	$17.54	$17.79	$17.36	$17.45	$16.60	63,318
2019-01-11	$17.41	$17.90	$17.37	$17.65	$16.79	102,199
2019-01-10	$18.40	$18.52	$17.42	$17.53	$16.68	156,385
2019-01-09	$18.12	$18.85	$17.96	$18.54	$17.64	88,501
2019-01-08	$18.26	$18.39	$17.57	$18.14	$17.26	208,836
2019-01-07	$17.62	$18.08	$17.36	$17.90	$17.03	114,325
2019-01-04	$17.38	$17.92	$17.20	$17.66	$16.80	74,826
2019-01-03	$17.49	$17.49	$16.74	$17.14	$16.31	137,466
2019-01-02	$17.19	$17.58	$16.88	$17.57	$16.72	99,896
2018-12-31	$17.43	$17.56	$17.05	$17.39	$16.54	115,457
2018-12-28	$17.42	$17.97	$17.36	$17.37	$16.53	88,629
2018-12-27	$16.96	$17.36	$16.62	$17.33	$16.49	156,412
2018-12-26	$16.19	$17.21	$16.19	$17.18	$16.34	121,680
2018-12-24	$16.16	$16.68	$16.16	$16.23	$15.44	46,820
2018-12-21	$16.42	$16.80	$16.15	$16.24	$15.45	283,849
2018-12-20	$16.29	$17.40	$16.06	$16.47	$15.67	191,436
2018-12-19	$15.58	$16.42	$15.45	$15.78	$15.01	205,767
2018-12-18	$16.09	$16.21	$15.47	$15.58	$14.82	222,607
2018-12-17	$17.08	$17.08	$16.05	$16.25	$15.46	158,391
2018-12-14	$17.31	$17.72	$17.06	$17.33	$16.49	125,860
2018-12-13	$17.79	$17.81	$16.83	$17.35	$16.51	156,956
2018-12-12	$18.66	$18.70	$17.56	$17.67	$16.81	131,860
2018-12-11	$19.26	$19.34	$18.37	$18.38	$17.49	121,402
2018-12-10	$19.03	$19.10	$18.60	$18.91	$17.99	168,684
2018-12-07	$19.03	$19.53	$19.03	$19.07	$18.14	250,203
2018-12-06	$18.74	$19.13	$18.08	$19.09	$18.16	408,323
2018-12-04	$18.94	$19.04	$18.73	$18.97	$18.05	129,918
2018-12-03	$19.33	$19.58	$18.58	$18.94	$18.02	92,716
2018-11-30	$19.18	$19.30	$18.46	$19.08	$18.15	152,085
2018-11-29	$18.82	$19.68	$18.54	$19.26	$18.32	120,866
2018-11-28	$18.02	$19.03	$17.65	$18.98	$18.06	175,523
2018-11-27	$18.22	$18.40	$17.72	$17.91	$17.04	130,904
2018-11-26	$18.12	$18.36	$17.85	$18.17	$17.29	96,007
2018-11-23	$17.69	$18.28	$17.69	$18.05	$17.17	38,819
2018-11-21	$17.46	$17.97	$17.29	$17.75	$16.89	106,767
2018-11-20	$18.23	$18.45	$17.40	$17.46	$16.61	140,694
2018-11-19	$18.87	$19.02	$18.18	$18.35	$17.46	170,101
2018-11-16	$19.04	$19.04	$18.51	$18.83	$17.91	167,791
2018-11-15	$19.12	$19.25	$18.47	$19.22	$18.29	145,298
2018-11-14	$19.72	$20.01	$19.26	$19.29	$18.35	150,501
2018-11-13	$19.88	$20.24	$19.11	$19.63	$18.68	228,923
2018-11-12	$20.75	$20.81	$19.21	$19.82	$18.86	437,139
2018-11-09	$21.93	$21.98	$20.13	$20.89	$19.87	726,603
2018-11-08	$18.45	$22.16	$17.20	$22.00	$20.93	566,767
2018-11-07	$19.20	$19.97	$18.95	$19.38	$18.44	244,316
2018-11-06	$18.96	$19.33	$18.90	$19.07	$18.14	108,032
2018-11-05	$18.76	$19.07	$18.50	$19.02	$18.10	112,825
2018-11-02	$19.13	$19.39	$18.69	$18.75	$17.84	123,354
2018-11-01	$17.21	$19.38	$17.12	$19.08	$18.15	340,774
2018-10-31	$17.19	$17.30	$16.88	$17.16	$16.33	225,613
2018-10-30	$17.58	$17.73	$17.00	$17.06	$16.23	202,031
2018-10-29	$17.99	$18.00	$17.51	$17.60	$16.74	163,685
2018-10-26	$17.52	$17.90	$17.00	$17.74	$16.88	187,462
2018-10-25	$16.76	$17.87	$16.76	$17.70	$16.84	227,997
2018-10-24	$16.67	$16.97	$16.57	$16.63	$15.82	187,127
2018-10-23	$17.24	$17.24	$16.69	$16.73	$15.92	134,572
2018-10-22	$17.38	$17.49	$17.16	$17.43	$16.58	108,288
2018-10-19	$17.16	$17.72	$17.02	$17.25	$16.41	180,768
2018-10-18	$18.32	$18.32	$17.05	$17.21	$16.37	181,327
2018-10-17	$18.20	$18.58	$17.97	$18.40	$17.51	118,985
2018-10-16	$17.88	$18.31	$17.72	$18.23	$17.34	439,744
2018-10-15	$17.41	$18.00	$17.39	$17.74	$16.88	221,239
2018-10-12	$18.24	$18.25	$17.24	$17.42	$16.57	236,699
2018-10-11	$19.42	$19.44	$18.13	$18.20	$17.32	174,465
2018-10-10	$19.15	$19.84	$19.15	$19.45	$18.50	171,373
2018-10-09	$18.94	$19.15	$18.58	$19.12	$18.19	236,694
2018-10-08	$18.73	$19.31	$18.73	$18.94	$18.02	142,828
2018-10-05	$18.84	$18.86	$18.52	$18.79	$17.88	185,456
2018-10-04	$19.30	$19.60	$18.79	$18.86	$17.94	157,793
2018-10-03	$19.23	$19.31	$18.87	$19.30	$18.36	135,718
2018-10-02	$19.43	$19.69	$19.08	$19.13	$18.20	221,259
2018-10-01	$18.99	$19.57	$18.99	$19.41	$18.47	263,647
2018-09-28	$19.50	$19.50	$18.68	$18.89	$17.97	381,462
2018-09-27	$19.31	$19.90	$19.20	$19.54	$18.59	200,996
2018-09-26	$19.50	$19.56	$18.65	$19.28	$18.34	211,105
2018-09-25	$21.08	$21.13	$19.58	$19.70	$18.74	209,722
2018-09-24	$21.31	$21.69	$21.01	$21.02	$20.00	120,467
2018-09-21	$21.46	$21.62	$21.37	$21.38	$20.34	260,670
2018-09-20	$21.82	$22.09	$21.28	$21.42	$20.38	208,375
2018-09-19	$20.92	$21.80	$20.92	$21.71	$20.65	176,844
2018-09-18	$20.50	$21.06	$20.50	$20.95	$19.93	127,354
2018-09-17	$20.44	$20.63	$20.23	$20.58	$19.58	119,905
2018-09-14	$20.62	$21.06	$20.45	$20.48	$19.48	135,098
2018-09-13	$20.35	$20.91	$20.01	$20.57	$19.57	191,692
2018-09-12	$20.67	$20.78	$20.05	$20.35	$19.36	156,781
2018-09-11	$20.57	$20.97	$20.45	$20.67	$19.66	174,237
2018-09-10	$21.17	$21.20	$20.51	$20.63	$19.63	175,142
2018-09-07	$21.17	$21.51	$21.01	$21.15	$20.12	93,213
2018-09-06	$21.30	$21.41	$20.87	$21.20	$20.17	198,313
2018-09-05	$21.64	$21.81	$21.25	$21.32	$20.28	237,158
2018-09-04	$21.72	$22.03	$21.37	$21.69	$20.64	132,128
2018-08-31	$21.98	$21.98	$21.42	$21.77	$20.71	193,854
2018-08-30	$22.27	$22.55	$21.82	$21.98	$20.91	138,651
2018-08-29	$22.64	$22.90	$22.27	$22.28	$21.20	78,374
2018-08-28	$22.42	$22.76	$22.31	$22.71	$21.61	107,710
2018-08-27	$22.82	$22.82	$22.16	$22.42	$21.33	123,694
2018-08-24	$22.81	$22.81	$22.05	$22.73	$21.62	308,169
2018-08-23	$23.46	$23.46	$22.68	$22.80	$21.69	159,841
2018-08-22	$23.82	$23.96	$23.40	$23.46	$22.32	157,446
2018-08-21	$23.81	$24.05	$23.57	$23.80	$22.64	99,301
2018-08-20	$24.25	$24.25	$23.50	$23.76	$22.60	171,956
2018-08-17	$23.88	$24.34	$23.71	$24.30	$23.12	107,434
2018-08-16	$24.28	$24.45	$23.95	$24.02	$22.85	140,118
2018-08-15	$24.31	$24.38	$23.85	$24.30	$23.12	128,239
2018-08-14	$24.90	$25.00	$24.17	$24.45	$23.26	142,451
2018-08-13	$24.51	$24.83	$24.38	$24.78	$23.58	127,253
2018-08-10	$25.19	$25.40	$24.37	$24.48	$23.29	172,508
2018-08-09	$25.48	$25.65	$24.97	$25.29	$24.06	198,888
2018-08-08	$24.47	$25.75	$24.16	$25.38	$24.15	324,204
2018-08-07	$26.20	$26.28	$24.52	$24.61	$23.41	309,197
2018-08-06	$25.83	$26.43	$25.73	$26.22	$24.95	264,787
2018-08-03	$26.29	$27.60	$24.90	$25.94	$24.68	478,210
2018-08-02	$30.00	$31.50	$25.00	$26.16	$24.89	1,167,295
2018-08-01	$35.36	$36.10	$35.02	$35.80	$34.06	188,560
2018-07-31	$34.79	$35.68	$34.72	$35.51	$33.78	148,052
2018-07-30	$35.64	$35.88	$34.46	$34.66	$32.97	247,328
2018-07-27	$37.21	$37.41	$35.50	$35.75	$34.01	157,953
2018-07-26	$37.14	$37.72	$37.10	$37.21	$35.40	79,092
2018-07-25	$37.15	$37.63	$36.56	$37.15	$35.34	101,263
2018-07-24	$37.64	$37.90	$37.13	$37.19	$35.38	101,671
2018-07-23	$37.45	$38.05	$37.32	$37.66	$35.83	114,197
2018-07-20	$37.61	$37.97	$37.45	$37.50	$35.68	92,137
2018-07-19	$37.60	$38.03	$37.33	$37.50	$35.68	125,677
2018-07-18	$37.86	$38.18	$37.39	$37.81	$35.97	118,929
2018-07-17	$38.22	$38.41	$37.47	$37.86	$36.02	138,012
2018-07-16	$38.76	$39.07	$38.11	$38.28	$36.42	112,152
2018-07-13	$38.76	$38.96	$38.53	$38.76	$36.88	158,879
2018-07-12	$38.73	$39.02	$38.49	$38.73	$36.85	107,262
2018-07-11	$38.40	$39.20	$38.34	$38.61	$36.73	132,185
2018-07-10	$39.52	$39.61	$38.57	$38.59	$36.71	139,753
2018-07-09	$39.53	$40.44	$39.23	$39.28	$37.37	99,320
2018-07-06	$39.81	$40.02	$39.20	$39.25	$37.34	93,763
2018-07-05	$39.69	$40.07	$39.36	$39.81	$37.87	193,034
2018-07-03	$39.24	$39.80	$39.04	$39.63	$37.70	101,901
2018-07-02	$39.03	$39.30	$38.42	$39.11	$37.21	170,455
2018-06-29	$39.44	$39.79	$38.92	$39.06	$37.16	222,008
2018-06-28	$40.47	$40.47	$38.85	$39.41	$37.49	400,860
2018-06-27	$41.38	$41.56	$40.31	$40.54	$38.57	163,422
2018-06-26	$41.06	$41.82	$40.18	$41.37	$39.36	224,154
2018-06-25	$42.11	$42.11	$40.29	$41.06	$39.06	254,355
2018-06-22	$43.47	$43.84	$42.18	$42.39	$40.33	536,169
2018-06-21	$41.90	$44.01	$41.71	$43.28	$41.18	309,284
2018-06-20	$41.21	$41.92	$40.83	$41.71	$39.68	331,113
2018-06-19	$38.73	$41.10	$38.73	$41.05	$39.05	275,267
2018-06-18	$38.54	$39.01	$38.22	$38.79	$36.90	216,767
2018-06-15	$36.90	$38.46	$36.90	$38.46	$36.59	345,646
2018-06-14	$36.70	$37.00	$36.20	$36.88	$35.09	156,120
2018-06-13	$35.51	$36.52	$35.51	$36.52	$34.74	151,501
2018-06-12	$35.90	$36.10	$35.31	$35.48	$33.75	142,052
2018-06-11	$35.50	$36.03	$35.24	$35.86	$34.12	152,781
2018-06-08	$35.96	$36.03	$35.26	$35.51	$33.78	243,848
2018-06-07	$35.91	$36.27	$35.83	$35.99	$34.24	105,922
2018-06-06	$36.70	$37.49	$35.56	$35.97	$34.22	141,732
2018-06-05	$36.60	$37.85	$36.50	$36.75	$34.96	186,663
2018-06-04	$36.70	$36.79	$36.28	$36.59	$34.81	146,167
2018-06-01	$36.79	$36.81	$36.35	$36.70	$34.92	112,116
2018-05-31	$37.25	$37.34	$36.53	$36.65	$34.87	116,356
2018-05-30	$37.02	$37.55	$36.72	$37.12	$35.32	136,902
2018-05-29	$36.87	$36.87	$36.39	$36.71	$34.93	136,981
2018-05-25	$36.52	$37.04	$36.51	$36.98	$35.18	95,659
2018-05-24	$36.40	$36.70	$36.09	$36.43	$34.66	90,554
2018-05-23	$36.25	$36.58	$36.13	$36.38	$34.61	116,604
2018-05-22	$35.89	$36.60	$35.51	$36.23	$34.47	113,623
2018-05-21	$36.11	$36.24	$35.77	$35.86	$34.12	138,685
2018-05-18	$36.21	$36.21	$35.58	$35.91	$34.16	160,172
2018-05-17	$34.67	$36.20	$34.67	$35.94	$34.19	267,854
2018-05-16	$33.22	$34.85	$33.22	$34.62	$32.94	342,049
2018-05-15	$32.87	$33.30	$32.84	$33.20	$31.59	213,724
2018-05-14	$32.04	$33.48	$32.04	$32.83	$31.23	140,960
2018-05-11	$32.13	$32.50	$32.06	$32.09	$30.53	189,445
2018-05-10	$31.69	$32.99	$31.57	$32.07	$30.51	229,759
2018-05-09	$30.52	$31.55	$29.86	$31.42	$29.89	226,307
2018-05-08	$27.65	$30.70	$27.50	$30.56	$29.07	268,264
2018-05-07	$28.04	$28.20	$27.68	$28.07	$26.71	97,043
2018-05-04	$27.71	$28.14	$27.56	$28.03	$26.67	84,352
2018-05-03	$28.24	$28.30	$27.61	$27.79	$26.44	79,204
2018-05-02	$28.22	$28.61	$28.16	$28.27	$26.90	135,285
2018-05-01	$28.36	$28.53	$28.00	$28.24	$26.87	56,730
2018-04-30	$28.74	$29.04	$28.35	$28.35	$26.97	86,101
2018-04-27	$28.86	$28.97	$28.46	$28.65	$27.26	89,160
2018-04-26	$28.96	$28.99	$28.49	$28.81	$27.41	68,506
2018-04-25	$28.85	$28.96	$28.54	$28.90	$27.49	63,898
2018-04-24	$28.67	$29.16	$28.53	$28.85	$27.45	91,100
2018-04-23	$28.94	$28.99	$28.32	$28.54	$27.15	76,030
2018-04-20	$28.99	$29.17	$28.66	$28.89	$27.49	121,530
2018-04-19	$28.55	$29.29	$28.45	$29.05	$27.64	128,629
2018-04-18	$28.64	$28.78	$28.50	$28.61	$27.22	80,549
2018-04-17	$27.97	$28.54	$27.96	$28.47	$27.09	108,061
2018-04-16	$27.43	$28.08	$27.40	$27.85	$26.50	117,972
2018-04-13	$27.18	$27.35	$27.07	$27.27	$25.94	87,199
2018-04-12	$27.12	$27.39	$26.89	$27.08	$25.76	81,497
2018-04-11	$27.18	$27.40	$26.98	$27.02	$25.71	107,938
2018-04-10	$27.37	$27.49	$27.22	$27.28	$25.95	98,110
2018-04-09	$27.30	$27.50	$27.01	$27.24	$25.92	127,159
2018-04-06	$27.71	$27.88	$27.08	$27.20	$25.88	127,232
2018-04-05	$27.30	$27.80	$27.27	$27.78	$26.43	106,529
2018-04-04	$26.28	$27.30	$26.26	$27.19	$25.87	181,624
2018-04-03	$25.84	$26.62	$25.67	$26.57	$25.28	119,392
2018-04-02	$26.25	$26.51	$25.65	$25.83	$24.57	275,731
2018-03-29	$25.98	$26.28	$25.46	$26.14	$24.87	328,564
2018-03-28	$25.89	$26.25	$25.85	$25.99	$24.73	116,756
2018-03-27	$26.13	$26.21	$25.85	$25.87	$24.61	84,444
2018-03-26	$26.25	$26.36	$25.61	$26.06	$24.79	122,597
2018-03-23	$26.40	$26.66	$25.95	$25.97	$24.71	144,665
2018-03-22	$26.52	$27.02	$26.29	$26.31	$25.03	142,161
2018-03-21	$26.32	$26.99	$26.32	$26.69	$25.39	83,928
2018-03-20	$26.44	$26.57	$26.31	$26.38	$25.10	96,845
2018-03-19	$26.28	$26.76	$26.08	$26.48	$25.19	94,583
2018-03-16	$26.36	$26.78	$26.36	$26.41	$25.13	240,740
2018-03-15	$25.90	$26.57	$25.79	$26.40	$25.12	119,858
2018-03-14	$26.15	$26.40	$25.85	$25.89	$24.63	195,730
2018-03-13	$26.23	$26.75	$26.01	$26.05	$24.78	133,160
2018-03-12	$26.75	$26.75	$26.06	$26.24	$24.96	181,588
2018-03-09	$26.50	$26.78	$26.45	$26.75	$25.45	155,336
2018-03-08	$26.47	$26.59	$26.09	$26.36	$25.08	132,179
2018-03-07	$26.39	$26.75	$26.29	$26.50	$25.21	152,426
2018-03-06	$26.44	$26.75	$26.12	$26.57	$25.28	152,232
2018-03-05	$25.86	$26.84	$25.86	$26.43	$25.14	152,573
2018-03-02	$26.64	$26.77	$25.52	$26.00	$24.74	175,286
2018-03-01	$25.75	$28.66	$25.29	$26.67	$25.37	366,822
2018-02-28	$25.23	$25.33	$24.19	$24.30	$23.12	189,837
2018-02-27	$25.23	$25.86	$25.14	$25.14	$23.92	138,782
2018-02-26	$25.00	$25.39	$24.89	$25.29	$24.06	101,311
2018-02-23	$25.49	$25.59	$24.67	$24.99	$23.77	167,070
2018-02-22	$25.43	$25.77	$25.09	$25.34	$24.11	162,528
2018-02-21	$25.25	$25.83	$25.19	$25.36	$24.13	122,159
2018-02-20	$25.44	$25.44	$24.96	$25.18	$23.96	138,056
2018-02-16	$24.11	$25.52	$24.11	$25.48	$24.24	210,734
2018-02-15	$24.16	$24.26	$23.89	$24.20	$23.02	126,411
2018-02-14	$23.92	$24.20	$23.84	$24.06	$22.89	165,125
2018-02-13	$23.77	$24.35	$23.74	$24.11	$22.94	128,669
2018-02-12	$24.18	$24.31	$23.68	$23.89	$22.73	153,912
2018-02-09	$24.28	$24.57	$23.82	$24.17	$22.99	139,531
2018-02-08	$24.31	$24.60	$24.08	$24.11	$22.94	142,811
2018-02-07	$24.13	$24.59	$23.85	$24.36	$23.18	159,108
2018-02-06	$23.26	$24.38	$23.26	$24.29	$23.11	171,051
2018-02-05	$23.67	$24.13	$23.45	$23.57	$22.42	211,066
2018-02-02	$23.43	$23.95	$23.39	$23.79	$22.63	174,486
2018-02-01	$22.98	$23.70	$22.75	$23.62	$22.47	128,287
2018-01-31	$23.27	$23.49	$22.76	$22.98	$21.86	116,217
2018-01-30	$23.61	$23.61	$22.96	$23.23	$22.10	113,676
2018-01-29	$23.90	$24.26	$23.84	$23.88	$22.72	110,461
2018-01-26	$24.01	$24.17	$23.67	$24.00	$22.83	74,438
2018-01-25	$24.05	$24.15	$23.90	$24.01	$22.84	89,341
2018-01-24	$24.25	$24.25	$23.95	$23.99	$22.82	74,957
2018-01-23	$24.07	$24.25	$23.85	$24.17	$22.99	58,714
2018-01-22	$24.23	$24.28	$23.91	$24.10	$22.93	73,132
2018-01-19	$24.26	$24.49	$24.09	$24.36	$23.18	93,026
2018-01-18	$24.62	$24.62	$24.10	$24.29	$23.11	73,164
2018-01-17	$24.20	$24.78	$24.05	$24.71	$23.51	79,763
2018-01-16	$24.85	$24.97	$24.02	$24.04	$22.87	116,748
2018-01-12	$24.80	$25.06	$24.71	$24.86	$23.65	48,349
2018-01-11	$24.47	$24.99	$24.47	$24.76	$23.56	68,860
2018-01-10	$24.23	$24.54	$24.13	$24.46	$23.27	86,653
2018-01-09	$24.52	$24.67	$24.12	$24.38	$23.19	96,242
2018-01-08	$25.17	$25.19	$24.34	$24.52	$23.33	98,677
2018-01-05	$25.50	$25.50	$24.97	$25.23	$24.00	112,263
2018-01-04	$25.18	$25.54	$25.11	$25.37	$24.14	74,473
2018-01-03	$24.41	$25.24	$24.17	$25.08	$23.86	150,850
2018-01-02	$24.86	$24.86	$24.27	$24.40	$23.21	174,752
2017-12-29	$25.91	$25.91	$24.61	$24.85	$23.64	232,108
2017-12-28	$25.76	$26.08	$25.76	$25.91	$24.65	56,285
2017-12-27	$26.38	$26.48	$25.68	$25.76	$24.51	120,551
2017-12-26	$26.37	$26.74	$26.28	$26.30	$25.02	65,232
2017-12-22	$26.44	$26.70	$26.32	$26.49	$25.20	91,920
2017-12-21	$26.56	$26.65	$26.32	$26.39	$25.11	94,416
2017-12-20	$26.51	$26.74	$26.00	$26.49	$25.20	102,135
2017-12-19	$25.97	$26.27	$25.86	$25.96	$24.70	58,589
2017-12-18	$26.71	$26.81	$25.88	$26.00	$24.74	80,986
2017-12-15	$26.27	$26.67	$25.87	$26.66	$25.36	298,348
2017-12-14	$26.38	$26.55	$25.75	$25.99	$24.73	118,727
2017-12-13	$26.83	$26.83	$26.08	$26.39	$25.11	162,163
2017-12-12	$26.40	$26.80	$26.40	$26.71	$25.41	122,190
2017-12-11	$26.28	$26.92	$26.20	$26.37	$25.09	125,269
2017-12-08	$27.00	$27.00	$26.12	$26.26	$24.98	169,967
2017-12-07	$27.03	$27.03	$26.36	$26.92	$25.61	196,239
2017-12-06	$27.44	$27.51	$26.93	$26.94	$25.63	132,172
2017-12-05	$28.85	$29.08	$27.37	$27.41	$26.08	149,412
2017-12-04	$29.14	$29.43	$28.51	$28.87	$27.47	202,622
2017-12-01	$28.45	$28.64	$27.41	$28.57	$27.18	147,323
2017-11-30	$28.71	$28.94	$27.87	$28.42	$27.04	206,352
2017-11-29	$28.05	$29.23	$27.90	$28.50	$27.11	228,010
2017-11-28	$27.90	$28.20	$27.57	$27.91	$26.55	105,098
2017-11-27	$27.79	$28.00	$27.38	$27.90	$26.54	151,685
2017-11-24	$27.82	$27.92	$27.51	$27.67	$26.32	40,161
2017-11-22	$28.09	$28.64	$27.67	$27.81	$26.46	143,686
2017-11-21	$27.43	$28.05	$27.31	$27.91	$26.55	174,633
2017-11-20	$27.31	$27.36	$26.77	$27.24	$25.92	80,408
2017-11-17	$26.90	$27.71	$26.90	$27.18	$25.86	129,637
2017-11-16	$26.36	$27.26	$26.36	$27.08	$25.76	116,142
2017-11-15	$27.14	$27.23	$26.23	$26.25	$24.97	110,737
2017-11-14	$26.27	$27.60	$26.27	$27.09	$25.77	140,724
2017-11-13	$26.64	$27.04	$26.38	$26.54	$25.25	248,980
2017-11-10	$27.39	$27.61	$25.82	$26.48	$25.19	220,719
2017-11-09	$25.65	$27.56	$25.06	$27.33	$26.00	468,410
2017-11-08	$24.05	$24.60	$23.96	$24.37	$23.19	237,090
2017-11-07	$24.19	$24.35	$24.05	$24.19	$23.01	95,621
2017-11-06	$24.20	$24.41	$24.03	$24.26	$23.08	94,871
2017-11-03	$24.09	$24.27	$23.87	$24.20	$23.02	87,277
2017-11-02	$23.98	$24.35	$23.96	$24.02	$22.85	97,919
2017-11-01	$24.16	$24.45	$23.73	$24.05	$22.88	65,969
2017-10-31	$23.63	$24.16	$23.60	$24.01	$22.84	119,488
2017-10-30	$23.72	$23.86	$23.37	$23.55	$22.40	72,455
2017-10-27	$23.33	$23.89	$23.33	$23.69	$22.54	191,921
2017-10-26	$23.58	$23.65	$23.34	$23.37	$22.23	93,621
2017-10-25	$23.95	$24.01	$23.46	$23.46	$22.32	145,315
2017-10-24	$24.16	$24.23	$23.68	$23.93	$22.77	80,092
2017-10-23	$24.12	$24.35	$24.07	$24.22	$23.04	119,952
2017-10-20	$24.19	$24.39	$24.17	$24.19	$23.01	75,462
2017-10-19	$23.84	$24.14	$23.55	$24.12	$22.95	110,783
2017-10-18	$23.76	$24.03	$23.68	$23.82	$22.66	140,494
2017-10-17	$23.55	$23.74	$23.42	$23.66	$22.51	148,253
2017-10-16	$23.90	$24.15	$23.58	$23.61	$22.46	115,864
2017-10-13	$24.02	$24.29	$23.75	$23.99	$22.82	175,739
2017-10-12	$23.91	$24.48	$23.81	$24.14	$22.97	110,307
2017-10-11	$24.00	$24.09	$23.79	$23.85	$22.69	182,534
2017-10-10	$23.91	$24.14	$23.70	$23.92	$22.76	130,632
2017-10-09	$23.90	$24.07	$23.72	$23.97	$22.80	195,984
2017-10-06	$23.82	$24.12	$23.82	$23.96	$22.80	129,986
2017-10-05	$24.27	$24.27	$23.86	$23.99	$22.82	175,693
2017-10-04	$24.17	$24.55	$24.08	$24.33	$23.15	240,413
2017-10-03	$23.96	$24.20	$23.77	$24.08	$22.91	333,752
2017-10-02	$23.86	$24.15	$23.52	$24.14	$22.97	238,294
2017-09-29	$22.93	$24.31	$22.70	$23.68	$22.53	517,386
2017-09-28	$21.21	$23.08	$21.20	$22.97	$21.85	526,413
2017-09-27	$21.92	$22.42	$21.14	$21.23	$20.20	618,487
2017-09-26	$22.96	$23.68	$21.73	$21.74	$20.68	630,669
2017-09-25	$23.57	$24.05	$22.87	$22.95	$21.83	397,887
2017-09-22	$23.80	$23.83	$23.40	$23.54	$22.40	350,889
2017-09-21	$23.67	$24.07	$23.62	$23.75	$22.60	206,917
2017-09-20	$23.76	$23.93	$23.54	$23.65	$22.50	230,926
2017-09-19	$24.48	$24.48	$23.76	$23.86	$22.70	182,507
2017-09-18	$24.44	$25.07	$24.21	$24.35	$23.17	251,456
2017-09-15	$24.31	$24.75	$23.91	$24.44	$23.25	272,269
2017-09-14	$24.47	$24.49	$24.13	$24.15	$22.98	167,341
2017-09-13	$24.00	$24.65	$24.00	$24.44	$23.25	141,363
2017-09-12	$24.06	$24.18	$23.92	$23.99	$22.82	81,176
2017-09-11	$24.09	$24.18	$23.96	$24.08	$22.91	107,711
2017-09-08	$24.02	$24.30	$23.83	$24.11	$22.94	97,810
2017-09-07	$24.56	$24.56	$23.94	$24.00	$22.83	128,021
2017-09-06	$23.85	$24.68	$23.83	$24.50	$23.31	143,244
2017-09-05	$24.21	$24.41	$23.85	$23.90	$22.74	163,538
2017-09-01	$24.69	$24.77	$24.28	$24.39	$23.20	70,062
2017-08-31	$24.52	$25.41	$24.43	$24.71	$23.51	213,875
2017-08-30	$24.57	$24.95	$24.42	$24.50	$23.31	112,293
2017-08-29	$24.42	$24.74	$24.13	$24.69	$23.49	106,182
2017-08-28	$24.65	$24.73	$24.39	$24.51	$23.32	109,241
2017-08-25	$24.48	$24.56	$24.18	$24.50	$23.31	66,418
2017-08-24	$23.99	$24.41	$23.70	$24.40	$23.21	128,152
2017-08-23	$23.53	$24.01	$23.42	$23.89	$22.73	100,112
2017-08-22	$23.30	$24.03	$23.24	$23.57	$22.42	218,718
2017-08-21	$23.15	$23.45	$22.88	$23.28	$22.15	158,825
2017-08-18	$23.24	$23.50	$23.02	$23.20	$22.07	218,649
2017-08-17	$23.58	$24.11	$23.41	$23.43	$22.29	161,999
2017-08-16	$23.99	$24.10	$23.47	$23.64	$22.49	179,576
2017-08-15	$23.34	$23.90	$23.03	$23.75	$22.60	120,492
2017-08-14	$22.79	$23.83	$22.58	$23.35	$22.21	211,345
2017-08-11	$21.91	$22.40	$21.86	$22.22	$21.14	212,785
2017-08-10	$21.28	$22.61	$21.23	$22.35	$21.26	232,389
2017-08-09	$20.30	$22.42	$20.30	$21.26	$20.23	290,756
2017-08-08	$16.75	$20.29	$16.74	$19.29	$18.35	429,255
2017-08-07	$15.16	$15.65	$15.16	$15.58	$14.82	57,618
2017-08-04	$15.39	$15.48	$15.18	$15.26	$14.52	46,359
2017-08-03	$15.30	$15.50	$15.23	$15.27	$14.53	45,423
2017-08-02	$15.32	$15.59	$15.12	$15.30	$14.56	48,405
2017-08-01	$15.51	$15.68	$15.15	$15.30	$14.56	67,399
2017-07-31	$15.56	$16.00	$15.31	$15.48	$14.73	88,374
2017-07-28	$15.15	$15.61	$15.09	$15.56	$14.80	54,012
2017-07-27	$15.57	$15.71	$15.05	$15.16	$14.42	58,352
2017-07-26	$15.56	$15.67	$15.47	$15.60	$14.84	41,757
2017-07-25	$15.67	$15.77	$15.42	$15.57	$14.81	42,755
2017-07-24	$15.62	$16.10	$15.26	$15.60	$14.84	71,522
2017-07-21	$15.81	$15.81	$15.51	$15.62	$14.86	79,618
2017-07-20	$15.79	$15.86	$15.71	$15.73	$14.97	21,868
2017-07-19	$15.86	$16.01	$15.78	$15.80	$15.03	56,741
2017-07-18	$16.13	$16.38	$15.65	$15.83	$15.06	57,801
2017-07-17	$16.12	$16.18	$15.98	$16.14	$15.36	43,641
2017-07-14	$16.15	$16.21	$16.00	$16.12	$15.34	70,804
2017-07-13	$16.06	$16.11	$15.72	$16.10	$15.32	68,944
2017-07-12	$16.00	$16.45	$16.00	$16.13	$15.35	122,017
2017-07-11	$16.18	$16.33	$15.82	$16.01	$15.23	71,982
2017-07-10	$16.61	$16.61	$16.07	$16.14	$15.36	65,709
2017-07-07	$16.44	$16.84	$16.43	$16.71	$15.90	52,196
2017-07-06	$16.63	$16.75	$16.25	$16.39	$15.59	120,937
2017-07-05	$17.16	$17.16	$16.54	$16.64	$15.83	62,018
2017-07-03	$16.98	$17.40	$16.98	$17.17	$16.34	22,450
2017-06-30	$16.75	$17.11	$16.58	$16.91	$16.09	89,238
2017-06-29	$17.14	$17.14	$16.64	$16.75	$15.94	76,194
2017-06-28	$16.92	$17.33	$16.86	$17.12	$16.29	60,916
2017-06-27	$16.95	$17.06	$16.63	$16.84	$16.02	31,083
2017-06-26	$16.98	$17.12	$16.82	$16.96	$16.14	56,585
2017-06-23	$17.15	$17.17	$16.67	$16.97	$16.14	252,579
2017-06-22	$16.38	$17.27	$16.38	$17.14	$16.31	45,215
2017-06-21	$16.51	$16.90	$16.37	$16.40	$15.60	104,833
2017-06-20	$16.43	$16.75	$16.43	$16.50	$15.70	54,001
2017-06-19	$16.65	$16.96	$16.37	$16.40	$15.60	106,170
2017-06-16	$16.22	$16.69	$16.19	$16.52	$15.72	216,551
2017-06-15	$16.49	$16.79	$16.37	$16.54	$15.74	58,064
2017-06-14	$16.71	$16.80	$16.47	$16.54	$15.74	41,037
2017-06-13	$16.80	$17.08	$16.63	$16.68	$15.87	59,753
2017-06-12	$16.96	$17.23	$16.69	$16.81	$15.99	70,097
2017-06-09	$16.54	$17.09	$16.54	$16.94	$16.12	88,301
2017-06-08	$16.52	$16.67	$16.32	$16.59	$15.78	64,129
2017-06-07	$16.65	$17.26	$16.47	$16.55	$15.75	65,734
2017-06-06	$16.62	$16.73	$16.42	$16.53	$15.73	35,296
2017-06-05	$16.94	$16.99	$16.61	$16.75	$15.94	37,299
2017-06-02	$16.84	$17.26	$16.80	$16.95	$16.13	69,715
2017-06-01	$16.31	$17.00	$16.31	$16.84	$16.02	55,539
2017-05-31	$16.58	$16.58	$16.24	$16.27	$15.48	75,560
2017-05-30	$16.56	$16.57	$16.32	$16.54	$15.74	98,025
2017-05-26	$16.55	$16.67	$16.34	$16.63	$15.82	47,394
2017-05-25	$16.38	$16.79	$16.21	$16.57	$15.76	96,491
2017-05-24	$16.45	$16.87	$16.11	$16.34	$15.55	63,466
2017-05-23	$16.15	$16.48	$15.81	$16.43	$15.63	107,020
2017-05-22	$16.22	$16.24	$15.82	$16.09	$15.31	88,813
2017-05-19	$16.23	$16.55	$16.06	$16.22	$15.43	115,042
2017-05-18	$16.25	$16.37	$15.99	$16.25	$15.46	130,384
2017-05-17	$15.97	$16.32	$15.84	$16.22	$15.43	171,382
2017-05-16	$16.51	$16.51	$16.03	$16.27	$15.48	76,945
2017-05-15	$16.67	$16.80	$16.23	$16.50	$15.70	102,081
2017-05-12	$17.18	$17.18	$16.55	$16.60	$15.79	94,210
2017-05-11	$17.39	$17.43	$17.09	$17.28	$16.44	69,904
2017-05-10	$17.60	$17.74	$17.44	$17.53	$16.68	88,662
2017-05-09	$17.10	$17.90	$16.70	$17.58	$16.73	109,411
2017-05-08	$18.09	$18.26	$18.00	$18.21	$17.32	46,272
2017-05-05	$18.15	$18.15	$17.88	$18.08	$17.20	42,507
2017-05-04	$17.85	$18.04	$17.75	$18.01	$17.13	37,742
2017-05-03	$18.31	$18.48	$17.88	$17.91	$17.04	69,850
2017-05-02	$18.15	$18.47	$18.14	$18.26	$17.37	83,165
2017-05-01	$18.14	$18.25	$17.99	$18.16	$17.28	115,496
2017-04-28	$18.25	$18.38	$18.07	$18.10	$17.22	203,276
2017-04-27	$18.45	$18.67	$18.12	$18.13	$17.25	43,862
2017-04-26	$18.22	$18.67	$18.22	$18.29	$17.40	146,186
2017-04-25	$18.78	$18.86	$18.19	$18.21	$17.32	75,664
2017-04-24	$18.66	$18.79	$18.48	$18.62	$17.71	55,066
2017-04-21	$18.45	$18.55	$18.25	$18.31	$17.42	66,812
2017-04-20	$18.17	$18.66	$18.04	$18.50	$17.60	50,924
2017-04-19	$18.11	$18.35	$17.95	$18.04	$17.16	81,291
2017-04-18	$18.08	$18.08	$17.77	$18.06	$17.18	80,900
2017-04-17	$17.90	$18.19	$17.80	$18.15	$17.27	59,388
2017-04-13	$18.25	$18.41	$17.62	$17.87	$17.00	131,541
2017-04-12	$18.38	$18.59	$18.22	$18.38	$17.49	90,414
2017-04-11	$18.15	$18.58	$18.09	$18.48	$17.58	59,307
2017-04-10	$18.06	$18.49	$18.06	$18.25	$17.36	54,112
2017-04-07	$17.99	$18.32	$17.86	$18.05	$17.17	59,985
2017-04-06	$17.66	$18.08	$17.56	$18.04	$17.16	60,052
2017-04-05	$17.98	$18.14	$17.67	$17.68	$16.82	119,123
2017-04-04	$17.71	$18.04	$17.48	$17.85	$16.98	198,810
2017-04-03	$17.60	$17.73	$17.18	$17.68	$16.82	192,205
2017-03-31	$17.30	$17.69	$17.14	$17.57	$16.72	178,357
2017-03-30	$17.24	$17.47	$17.20	$17.38	$16.53	95,836
2017-03-29	$17.02	$17.37	$16.85	$17.24	$16.40	69,062
2017-03-28	$16.93	$17.21	$16.82	$17.11	$16.28	91,027
2017-03-27	$16.53	$17.12	$16.50	$17.02	$16.19	114,794
2017-03-24	$16.62	$16.80	$16.55	$16.73	$15.92	110,879
2017-03-23	$16.65	$16.88	$16.54	$16.60	$15.79	98,559
2017-03-22	$16.83	$17.15	$16.49	$16.67	$15.86	110,783
2017-03-21	$17.18	$17.20	$16.81	$16.83	$16.01	147,118
2017-03-20	$17.17	$17.23	$16.88	$17.06	$16.23	103,554
2017-03-17	$17.20	$17.41	$17.02	$17.18	$16.34	289,208
2017-03-16	$17.98	$18.13	$17.17	$17.22	$16.38	160,269
2017-03-15	$17.10	$18.05	$17.03	$18.00	$17.12	105,934
2017-03-14	$16.88	$17.15	$16.60	$17.12	$16.29	509,322
2017-03-13	$17.19	$17.19	$16.87	$17.02	$16.19	81,375
2017-03-10	$16.71	$17.20	$16.71	$17.17	$16.34	114,679
2017-03-09	$17.13	$17.32	$16.65	$16.68	$15.87	91,580
2017-03-08	$17.77	$18.01	$17.04	$17.09	$16.26	113,690
2017-03-07	$17.60	$18.21	$17.27	$17.88	$17.01	169,645
2017-03-06	$17.97	$18.34	$17.70	$17.74	$16.88	176,210
2017-03-03	$18.59	$18.68	$18.15	$18.24	$17.35	114,519
2017-03-02	$18.57	$18.91	$18.25	$18.68	$17.77	156,005
2017-03-01	$18.83	$19.27	$18.58	$19.12	$18.19	93,408
2017-02-28	$18.63	$18.82	$18.47	$18.67	$17.76	89,407
2017-02-27	$19.07	$19.15	$18.64	$18.81	$17.90	66,164
2017-02-24	$18.98	$19.24	$18.77	$19.17	$18.24	52,074
2017-02-23	$18.90	$19.35	$18.64	$19.27	$18.33	54,135
2017-02-22	$18.54	$19.08	$18.54	$19.02	$18.10	54,842
2017-02-21	$18.14	$18.79	$18.14	$18.75	$17.84	84,804
2017-02-17	$18.18	$18.34	$18.06	$18.33	$17.44	88,473
2017-02-16	$18.89	$18.96	$18.32	$18.35	$17.46	108,632
2017-02-15	$18.88	$19.00	$18.68	$18.81	$17.90	94,490
2017-02-14	$18.97	$19.08	$18.85	$18.98	$18.06	100,525
2017-02-13	$19.36	$19.63	$18.93	$19.11	$18.18	45,635
2017-02-10	$19.49	$19.61	$19.24	$19.28	$18.34	33,361
2017-02-09	$19.27	$19.72	$19.15	$19.42	$18.48	41,862
2017-02-08	$18.86	$19.30	$18.68	$19.24	$18.30	47,742
2017-02-07	$19.73	$19.73	$18.96	$18.99	$18.07	98,189
2017-02-06	$19.97	$20.11	$19.63	$19.67	$18.71	51,897
2017-02-03	$19.05	$20.02	$18.90	$20.00	$19.03	102,349
2017-02-02	$19.06	$19.42	$18.76	$18.93	$18.01	117,819
2017-02-01	$19.18	$19.43	$18.81	$19.00	$18.08	160,909
2017-01-31	$19.00	$19.18	$18.92	$19.11	$18.18	90,859
2017-01-30	$19.22	$19.22	$18.85	$19.02	$18.10	47,622
2017-01-27	$19.69	$19.69	$19.22	$19.28	$18.34	46,626
2017-01-26	$20.03	$20.06	$19.66	$19.73	$18.77	36,181
2017-01-25	$19.81	$20.22	$19.54	$20.14	$19.16	43,166
2017-01-24	$19.66	$19.85	$19.43	$19.74	$18.78	52,595
2017-01-23	$19.79	$20.14	$19.45	$19.64	$18.69	51,195
2017-01-20	$19.35	$19.99	$19.33	$19.74	$18.78	54,000
2017-01-19	$19.86	$19.91	$19.31	$19.42	$18.48	57,152
2017-01-18	$20.56	$20.87	$19.76	$19.81	$18.85	52,590
2017-01-17	$20.96	$20.96	$20.36	$20.40	$19.41	46,531
2017-01-13	$20.70	$21.12	$20.43	$21.09	$20.06	42,739
2017-01-12	$20.99	$21.09	$20.51	$20.56	$19.56	33,512
2017-01-11	$21.49	$21.54	$21.07	$21.17	$20.14	41,177
2017-01-10	$21.03	$21.56	$21.03	$21.42	$20.38	63,920
2017-01-09	$21.11	$21.25	$20.82	$20.94	$19.92	36,919
2017-01-06	$21.36	$21.48	$20.97	$21.27	$20.24	34,333
2017-01-05	$21.36	$21.79	$21.11	$21.24	$20.21	40,131
2017-01-04	$21.32	$21.63	$21.25	$21.47	$20.43	80,985
2017-01-03	$20.81	$21.38	$20.60	$21.31	$20.27	243,522
2016-12-30	$21.64	$22.25	$20.58	$20.70	$19.69	87,755
2016-12-29	$22.16	$22.26	$21.76	$21.84	$20.78	43,191
2016-12-28	$22.60	$22.71	$22.10	$22.15	$21.07	34,317
2016-12-27	$22.61	$22.89	$22.53	$22.58	$21.48	28,681
2016-12-23	$22.61	$22.79	$22.33	$22.59	$21.49	45,380
2016-12-22	$23.11	$23.17	$22.49	$22.50	$21.41	34,116
2016-12-21	$23.29	$23.29	$23.05	$23.16	$22.03	110,362
2016-12-20	$23.21	$23.55	$22.74	$23.37	$22.23	62,032
2016-12-19	$23.55	$23.59	$22.99	$23.09	$21.97	60,408
2016-12-16	$23.50	$23.58	$23.26	$23.46	$22.32	185,796
2016-12-15	$23.19	$23.65	$23.12	$23.38	$22.24	91,967
2016-12-14	$23.70	$23.70	$23.24	$23.26	$22.13	43,888
2016-12-13	$23.49	$23.92	$23.46	$23.68	$22.53	66,815
2016-12-12	$22.96	$23.42	$22.90	$23.31	$22.18	110,406
2016-12-09	$22.80	$23.00	$22.63	$22.91	$21.80	114,534
2016-12-08	$22.70	$22.89	$22.49	$22.76	$21.65	90,971
2016-12-07	$22.28	$22.80	$22.18	$22.70	$21.60	72,386
2016-12-06	$22.46	$22.70	$22.10	$22.34	$21.25	117,069
2016-12-05	$22.17	$22.92	$22.17	$22.40	$21.31	157,307
2016-12-02	$22.46	$22.74	$22.03	$22.13	$21.05	69,688
2016-12-01	$22.28	$22.92	$22.22	$22.50	$21.41	70,787
2016-11-30	$22.43	$22.49	$22.20	$22.28	$21.20	81,784
2016-11-29	$22.23	$22.48	$21.97	$22.44	$21.35	103,476
2016-11-28	$22.17	$22.39	$22.03	$22.23	$21.15	64,876
2016-11-25	$22.28	$22.48	$22.05	$22.42	$21.33	24,091
2016-11-23	$22.13	$22.41	$21.88	$22.40	$21.31	81,605
2016-11-22	$22.13	$22.27	$21.78	$22.26	$21.18	104,054
2016-11-21	$22.30	$22.41	$21.78	$22.07	$21.00	44,821
2016-11-18	$22.08	$22.35	$22.04	$22.31	$21.23	61,775
2016-11-17	$21.81	$22.14	$21.81	$21.98	$20.91	61,201
2016-11-16	$21.76	$22.19	$21.65	$21.87	$20.81	93,095
2016-11-15	$22.54	$22.56	$21.57	$21.83	$20.77	135,170
2016-11-14	$22.25	$22.84	$21.91	$22.59	$21.49	380,304
2016-11-11	$21.56	$22.08	$21.01	$22.05	$20.98	264,930
2016-11-10	$20.00	$21.75	$19.77	$21.52	$20.47	210,289
2016-11-09	$19.78	$20.04	$19.21	$19.99	$19.02	99,500
2016-11-08	$19.90	$20.04	$19.72	$19.82	$18.86	58,038
2016-11-07	$19.37	$20.09	$19.37	$19.94	$18.97	126,034
2016-11-04	$18.93	$19.37	$18.87	$19.00	$18.08	130,268
2016-11-03	$20.05	$20.12	$18.62	$19.16	$18.23	149,860
2016-11-02	$20.17	$20.63	$20.04	$20.37	$19.38	49,779
2016-11-01	$20.64	$20.64	$20.19	$20.25	$19.27	61,407
2016-10-31	$20.53	$20.75	$20.48	$20.68	$19.67	39,086
2016-10-28	$21.35	$21.35	$20.40	$20.43	$19.44	58,053
2016-10-27	$21.55	$21.69	$21.23	$21.40	$20.36	42,395
2016-10-26	$21.70	$21.99	$21.31	$21.41	$20.37	37,910
2016-10-25	$21.88	$22.21	$21.66	$21.85	$20.79	57,294
2016-10-24	$21.82	$22.14	$21.74	$21.96	$20.89	38,546
2016-10-21	$21.83	$21.84	$21.58	$21.77	$20.71	42,398
2016-10-20	$21.82	$22.19	$21.75	$22.01	$20.94	35,384
2016-10-19	$21.89	$22.01	$21.65	$21.89	$20.83	37,443
2016-10-18	$21.69	$22.13	$21.66	$21.88	$20.82	108,845
2016-10-17	$21.56	$21.70	$21.41	$21.53	$20.48	56,760
2016-10-14	$21.50	$21.62	$21.33	$21.54	$20.49	67,045
2016-10-13	$21.81	$21.81	$21.19	$21.41	$20.37	116,541
2016-10-12	$21.39	$22.00	$21.13	$21.89	$20.83	241,608
2016-10-11	$21.85	$22.02	$21.27	$21.34	$20.30	85,342
2016-10-10	$21.58	$22.16	$21.58	$21.84	$20.78	102,416
2016-10-07	$21.50	$21.52	$20.97	$21.50	$20.45	55,495
2016-10-06	$21.59	$22.09	$21.17	$21.43	$20.39	47,422
2016-10-05	$21.58	$21.95	$21.36	$21.69	$20.64	60,190
2016-10-04	$21.49	$21.71	$21.31	$21.51	$20.46	133,680
2016-10-03	$21.86	$21.94	$21.44	$21.49	$20.45	88,520
2016-09-30	$21.63	$22.05	$21.32	$21.93	$20.86	109,927
2016-09-29	$21.87	$22.03	$21.33	$21.51	$20.46	82,351
2016-09-28	$21.84	$22.10	$21.50	$21.86	$20.80	74,600
2016-09-27	$21.98	$22.26	$21.77	$21.85	$20.79	74,911
2016-09-26	$21.68	$22.03	$21.49	$21.84	$20.78	110,650
2016-09-23	$22.24	$22.34	$21.69	$21.71	$20.65	110,574
2016-09-22	$22.46	$22.71	$21.97	$22.20	$21.12	185,629
2016-09-21	$21.86	$22.48	$21.86	$22.43	$21.34	72,457
2016-09-20	$21.90	$22.39	$21.64	$21.74	$20.68	85,426
2016-09-19	$22.21	$22.38	$21.83	$21.89	$20.83	47,511
2016-09-16	$22.15	$22.42	$21.90	$22.10	$21.03	148,299
2016-09-15	$21.78	$22.16	$21.51	$22.16	$21.08	140,630
2016-09-14	$22.14	$22.73	$21.70	$21.71	$20.65	93,719
2016-09-13	$22.09	$22.26	$21.69	$22.11	$21.03	144,777
2016-09-12	$22.13	$22.36	$21.94	$22.34	$21.25	111,223
2016-09-09	$23.02	$23.04	$22.26	$22.27	$21.19	138,694
2016-09-08	$22.73	$23.24	$22.69	$23.20	$22.07	115,868
2016-09-07	$22.24	$22.90	$22.24	$22.75	$21.64	131,392
2016-09-06	$22.33	$22.38	$22.01	$22.20	$21.12	80,865
2016-09-02	$22.18	$22.57	$22.12	$22.39	$21.30	65,773
2016-09-01	$21.83	$22.11	$21.44	$22.08	$21.01	103,270
2016-08-31	$22.07	$22.07	$21.73	$21.89	$20.83	78,827
2016-08-30	$21.76	$22.16	$21.76	$22.08	$21.01	113,645
2016-08-29	$21.88	$22.08	$21.67	$21.67	$20.62	109,120
2016-08-26	$22.57	$22.70	$21.86	$21.90	$20.84	78,614
2016-08-25	$22.59	$23.05	$22.49	$22.57	$21.47	107,156
2016-08-24	$22.71	$22.84	$22.44	$22.58	$21.48	113,510
2016-08-23	$22.82	$23.32	$22.70	$22.79	$21.68	83,534
2016-08-22	$22.67	$22.89	$22.53	$22.84	$21.73	103,798
2016-08-19	$22.60	$22.83	$22.39	$22.74	$21.63	110,648
2016-08-18	$22.40	$22.97	$22.35	$22.68	$21.58	120,660
2016-08-17	$22.70	$22.81	$22.18	$22.43	$21.34	124,446
2016-08-16	$22.89	$22.92	$22.25	$22.69	$21.59	165,479
2016-08-15	$22.68	$23.07	$22.45	$22.86	$21.75	231,404
2016-08-12	$22.56	$22.96	$22.47	$22.66	$21.56	181,300
2016-08-11	$22.72	$23.02	$22.50	$22.51	$21.42	181,269
2016-08-10	$22.59	$23.20	$22.52	$22.76	$21.65	150,295
2016-08-09	$22.92	$23.04	$22.58	$22.59	$21.49	123,442
2016-08-08	$23.38	$23.62	$22.64	$22.81	$21.70	172,093
2016-08-05	$23.41	$23.67	$22.48	$23.25	$22.12	267,606
2016-08-04	$24.77	$24.77	$22.45	$23.46	$22.32	227,894
2016-08-03	$24.41	$25.30	$24.16	$25.28	$24.05	157,266
2016-08-02	$24.95	$25.05	$24.45	$24.49	$23.30	87,431
2016-08-01	$24.88	$25.10	$24.60	$24.89	$23.68	119,344
2016-07-29	$25.50	$25.50	$24.81	$24.85	$23.64	129,939
2016-07-28	$25.74	$26.10	$25.05	$25.63	$24.38	64,702
2016-07-27	$25.86	$26.06	$25.55	$25.75	$24.50	51,619
2016-07-26	$26.32	$26.35	$25.70	$25.86	$24.60	118,889
2016-07-25	$26.63	$26.63	$25.94	$26.22	$24.95	53,375
2016-07-22	$26.41	$26.86	$25.81	$26.55	$25.26	105,954
2016-07-21	$26.35	$26.58	$26.04	$26.38	$25.10	42,698
2016-07-20	$26.07	$26.55	$25.95	$26.40	$25.12	57,785
2016-07-19	$26.28	$26.40	$25.87	$26.07	$24.80	37,699
2016-07-18	$26.40	$26.68	$26.09	$26.31	$25.03	42,785
2016-07-15	$26.45	$26.65	$26.19	$26.42	$25.14	84,992
2016-07-14	$26.64	$26.74	$26.25	$26.28	$25.00	62,172
2016-07-13	$26.42	$26.55	$26.14	$26.53	$25.24	82,639
2016-07-12	$25.76	$26.43	$24.97	$26.30	$25.02	137,774
2016-07-11	$25.66	$25.83	$25.21	$25.61	$24.36	82,443
2016-07-08	$25.07	$25.50	$24.72	$25.50	$24.26	96,512
2016-07-07	$24.87	$25.09	$24.66	$24.91	$23.70	74,155
2016-07-06	$24.34	$24.85	$24.34	$24.75	$23.55	58,366
2016-07-05	$24.18	$24.63	$24.14	$24.46	$23.27	73,922
2016-07-01	$24.32	$24.86	$24.12	$24.39	$23.20	62,246
2016-06-30	$24.42	$24.48	$24.16	$24.43	$23.24	85,192
2016-06-29	$23.95	$24.46	$23.95	$24.35	$23.17	77,910
2016-06-28	$23.40	$23.98	$23.40	$23.79	$22.63	117,190
2016-06-27	$23.54	$23.64	$23.02	$23.27	$22.14	125,908
2016-06-24	$23.95	$24.24	$23.63	$23.68	$22.53	285,355
2016-06-23	$24.86	$25.02	$24.60	$24.82	$23.61	77,092
2016-06-22	$24.97	$25.30	$24.57	$24.60	$23.40	52,474
2016-06-21	$25.27	$25.27	$24.77	$24.92	$23.71	76,180
2016-06-20	$25.18	$25.77	$25.15	$25.21	$23.98	95,417
2016-06-17	$24.78	$25.12	$24.61	$24.97	$23.76	256,517
2016-06-16	$24.44	$24.78	$24.12	$24.72	$23.52	140,092
2016-06-15	$24.71	$25.09	$24.50	$24.71	$23.51	172,980
2016-06-14	$24.36	$24.74	$24.28	$24.69	$23.49	126,771
2016-06-13	$24.39	$24.84	$24.39	$24.49	$23.30	94,197
2016-06-10	$24.65	$24.72	$24.20	$24.56	$23.37	100,895
2016-06-09	$24.52	$24.86	$24.37	$24.78	$23.58	75,135
2016-06-08	$24.39	$24.79	$24.27	$24.67	$23.47	116,170
2016-06-07	$24.26	$24.78	$24.00	$24.34	$23.16	119,252
2016-06-06	$24.31	$24.79	$24.30	$24.60	$23.40	107,700
2016-06-03	$24.49	$24.49	$23.94	$24.34	$23.16	83,932
2016-06-02	$24.16	$24.45	$24.01	$24.44	$23.25	104,613
2016-06-01	$23.03	$24.30	$23.03	$24.12	$22.95	199,895
2016-05-31	$23.68	$23.68	$22.65	$22.98	$21.86	212,462
2016-05-27	$23.19	$23.76	$23.07	$23.69	$22.54	146,062
2016-05-26	$22.80	$23.30	$22.12	$23.26	$22.13	91,864
2016-05-25	$22.64	$22.92	$22.50	$22.84	$21.73	118,381
2016-05-24	$22.32	$22.81	$22.32	$22.65	$21.55	98,036
2016-05-23	$21.99	$22.36	$21.82	$22.25	$21.17	99,591
2016-05-20	$21.85	$22.24	$21.67	$22.01	$20.94	100,246
2016-05-19	$21.76	$22.34	$21.64	$21.83	$20.77	105,660
2016-05-18	$21.67	$22.01	$21.65	$21.95	$20.88	75,389
2016-05-17	$22.12	$22.18	$21.62	$21.73	$20.67	127,350
2016-05-16	$21.96	$22.42	$21.90	$22.09	$21.02	97,545
2016-05-13	$21.50	$22.09	$21.50	$21.99	$20.92	111,640
2016-05-12	$22.50	$22.50	$21.42	$21.60	$20.55	126,456
2016-05-11	$23.14	$23.34	$22.20	$22.38	$21.29	189,321
2016-05-10	$21.97	$23.55	$21.71	$23.23	$22.10	277,646
2016-05-09	$22.13	$22.52	$21.71	$21.80	$20.74	177,897
2016-05-06	$22.60	$22.76	$21.81	$22.25	$21.17	303,684
2016-05-05	$24.21	$24.21	$21.53	$22.84	$21.73	489,918
2016-05-04	$26.36	$26.49	$25.87	$26.04	$24.77	157,429
2016-05-03	$26.43	$26.77	$26.17	$26.42	$25.14	108,209
2016-05-02	$26.13	$26.74	$26.03	$26.54	$25.25	137,800
2016-04-29	$26.73	$27.08	$25.50	$26.04	$24.77	389,285
2016-04-28	$26.92	$27.70	$26.92	$27.47	$26.13	108,598
2016-04-27	$27.46	$27.49	$26.73	$27.12	$25.80	149,244
2016-04-26	$26.49	$27.52	$26.49	$27.50	$26.16	96,736
2016-04-25	$26.53	$26.78	$26.31	$26.58	$25.29	145,749
2016-04-22	$26.28	$26.61	$26.26	$26.48	$25.19	40,857
2016-04-21	$26.47	$26.78	$26.22	$26.34	$25.06	88,719
2016-04-20	$25.92	$26.83	$25.92	$26.60	$25.31	115,760
2016-04-19	$25.58	$25.95	$25.49	$25.80	$24.55	119,520
2016-04-18	$25.00	$25.65	$25.00	$25.49	$24.25	75,678
2016-04-15	$25.17	$25.31	$24.98	$25.19	$23.97	94,651
2016-04-14	$25.46	$25.62	$24.98	$25.14	$23.92	83,884
2016-04-13	$24.96	$25.53	$24.91	$25.40	$24.16	167,396
2016-04-12	$24.21	$24.84	$24.21	$24.76	$23.56	172,273
2016-04-11	$25.90	$25.97	$24.12	$24.17	$22.99	120,565
2016-04-08	$25.63	$26.00	$25.50	$25.74	$24.49	186,665
2016-04-07	$25.23	$25.51	$24.97	$25.50	$24.26	186,724
2016-04-06	$25.05	$25.44	$24.94	$25.34	$24.11	114,610
2016-04-05	$25.20	$25.39	$25.07	$25.13	$23.91	131,720
2016-04-04	$25.36	$25.54	$25.01	$25.36	$24.13	116,639
2016-04-01	$24.69	$25.45	$24.52	$25.44	$24.20	195,100
2016-03-31	$25.62	$25.77	$24.80	$24.86	$23.65	127,797
2016-03-30	$25.40	$25.73	$25.15	$25.60	$24.36	106,438
2016-03-29	$24.32	$25.52	$24.32	$25.33	$24.10	154,289
2016-03-28	$24.77	$24.77	$24.12	$24.30	$23.12	210,957
2016-03-24	$24.48	$24.80	$24.32	$24.70	$23.50	114,975
2016-03-23	$24.61	$24.77	$24.02	$24.50	$23.31	187,940
2016-03-22	$24.52	$25.06	$24.44	$24.78	$23.58	122,032
2016-03-21	$24.61	$25.00	$24.41	$24.60	$23.40	104,115
2016-03-18	$24.90	$25.59	$24.62	$24.74	$23.54	228,210
2016-03-17	$25.92	$25.92	$23.98	$24.75	$23.55	164,140
2016-03-16	$25.89	$26.49	$25.70	$25.99	$24.73	154,137
2016-03-15	$26.39	$26.39	$25.78	$26.02	$24.75	92,512
2016-03-14	$25.97	$26.50	$25.93	$26.41	$25.13	139,931
2016-03-11	$26.00	$26.18	$25.65	$25.98	$24.72	322,211
2016-03-10	$25.98	$26.25	$25.51	$25.92	$24.66	147,390
2016-03-09	$25.66	$26.00	$25.42	$25.75	$24.50	134,128
2016-03-08	$25.63	$26.14	$25.41	$25.55	$24.31	181,089
2016-03-07	$25.82	$26.37	$25.50	$25.74	$24.49	137,568
2016-03-04	$25.47	$26.15	$25.21	$25.81	$24.56	143,137
2016-03-03	$25.57	$26.08	$25.47	$25.51	$24.27	190,848
2016-03-02	$26.64	$26.97	$25.23	$25.51	$24.27	239,539
2016-03-01	$26.59	$26.88	$26.10	$26.83	$25.53	195,689
2016-02-29	$26.20	$27.23	$25.62	$26.22	$24.95	291,640
2016-02-26	$26.44	$26.96	$25.75	$25.98	$24.72	165,339
2016-02-25	$26.08	$26.70	$25.78	$26.26	$24.98	175,532
2016-02-24	$25.27	$26.51	$25.20	$26.45	$25.16	230,885
2016-02-23	$25.98	$26.40	$25.47	$25.79	$24.54	242,552
2016-02-22	$25.60	$26.85	$25.60	$25.93	$24.67	270,521
2016-02-19	$26.05	$26.24	$25.28	$25.32	$24.09	229,788
2016-02-18	$23.53	$27.14	$22.64	$26.00	$24.74	631,753
2016-02-17	$21.41	$21.59	$21.05	$21.39	$20.35	119,100
2016-02-16	$20.11	$21.36	$20.11	$21.28	$20.25	115,430
2016-02-12	$20.45	$20.52	$19.60	$19.99	$19.02	125,564
2016-02-11	$20.32	$20.76	$20.23	$20.35	$19.36	61,655
2016-02-10	$21.05	$21.34	$20.54	$20.72	$19.71	144,905
2016-02-09	$19.99	$21.00	$19.95	$20.78	$19.77	100,734
2016-02-08	$20.59	$20.59	$19.74	$20.21	$19.23	135,812
2016-02-05	$21.96	$22.02	$20.80	$20.95	$19.93	155,049
2016-02-04	$21.60	$22.28	$21.47	$22.07	$21.00	136,088
2016-02-03	$21.60	$21.85	$20.73	$21.72	$20.66	130,603
2016-02-02	$21.47	$22.34	$21.34	$21.50	$20.45	126,065
2016-02-01	$22.25	$22.41	$21.45	$21.61	$20.56	112,699
2016-01-29	$20.66	$22.38	$20.66	$22.29	$21.21	219,964
2016-01-28	$21.24	$21.31	$20.40	$20.63	$19.63	83,322
2016-01-27	$22.06	$22.06	$21.03	$21.10	$20.07	91,476
2016-01-26	$21.96	$22.24	$21.68	$21.99	$20.92	48,567
2016-01-25	$22.37	$22.61	$21.82	$21.91	$20.84	110,871
2016-01-22	$21.86	$22.53	$21.62	$22.36	$21.27	137,302
2016-01-21	$22.23	$22.40	$21.19	$21.47	$20.43	186,662
2016-01-20	$21.21	$22.56	$20.98	$22.35	$21.26	166,936
2016-01-19	$21.73	$21.99	$20.99	$21.43	$20.39	124,609
2016-01-15	$21.10	$21.80	$20.93	$21.59	$20.54	128,930
2016-01-14	$21.49	$22.24	$21.33	$21.75	$20.69	111,479
2016-01-13	$22.30	$22.59	$20.97	$21.31	$20.27	108,396
2016-01-12	$22.59	$22.98	$21.89	$22.19	$21.11	133,420
2016-01-11	$21.08	$22.71	$20.78	$22.45	$21.36	179,323
2016-01-08	$22.29	$22.57	$21.49	$22.07	$21.00	180,652
2016-01-07	$22.31	$22.74	$22.10	$22.23	$21.15	138,961
2016-01-06	$22.59	$23.33	$22.44	$22.67	$21.57	174,361
2016-01-05	$22.46	$22.94	$22.43	$22.87	$21.76	106,017
2016-01-04	$23.47	$23.67	$22.16	$22.33	$21.24	211,038
2015-12-31	$24.37	$24.44	$23.89	$23.91	$22.75	81,584
2015-12-30	$24.54	$24.62	$24.14	$24.41	$23.22	84,620
2015-12-29	$24.35	$24.58	$24.11	$24.53	$23.34	67,725
2015-12-28	$24.47	$24.89	$23.99	$24.24	$23.06	151,420
2015-12-24	$24.36	$24.83	$24.26	$24.48	$23.29	46,102
2015-12-23	$24.12	$24.41	$24.01	$24.34	$23.16	114,629
2015-12-22	$24.35	$24.45	$23.70	$24.02	$22.85	128,044
2015-12-21	$24.08	$24.35	$23.91	$24.26	$23.08	94,335
2015-12-18	$23.84	$24.16	$23.84	$23.96	$22.80	330,849
2015-12-17	$24.08	$24.25	$23.79	$24.00	$22.83	212,766
2015-12-16	$23.50	$24.13	$23.50	$24.05	$22.88	162,206
2015-12-15	$22.92	$23.47	$22.69	$23.28	$22.15	217,444
2015-12-14	$23.65	$23.83	$22.47	$22.65	$21.55	246,747
2015-12-11	$23.82	$24.16	$23.68	$23.72	$22.57	128,478
2015-12-10	$24.40	$24.58	$23.86	$24.25	$23.07	145,088
2015-12-09	$24.58	$24.92	$24.33	$24.43	$23.24	93,654
2015-12-08	$24.35	$24.92	$24.15	$24.76	$23.56	148,514
2015-12-07	$25.51	$25.51	$24.36	$24.42	$23.23	159,507
2015-12-04	$24.84	$25.72	$24.84	$25.50	$24.26	143,450
2015-12-03	$26.62	$26.85	$24.82	$24.83	$23.62	153,233
2015-12-02	$26.47	$27.00	$26.28	$26.49	$25.20	183,072
2015-12-01	$26.57	$26.89	$26.19	$26.50	$25.21	181,354
2015-11-30	$26.50	$26.76	$26.14	$26.44	$25.15	212,253
2015-11-27	$26.02	$27.07	$25.98	$26.50	$25.21	59,053
2015-11-25	$26.02	$26.58	$25.94	$26.04	$24.77	188,045
2015-11-24	$26.23	$26.53	$25.89	$25.94	$24.68	197,201
2015-11-23	$26.54	$26.73	$26.14	$26.33	$25.05	177,884
2015-11-20	$25.85	$26.80	$25.83	$26.47	$25.18	207,614
2015-11-19	$25.73	$25.90	$25.05	$25.67	$24.42	154,079
2015-11-18	$25.55	$26.18	$25.53	$25.97	$24.71	163,731
2015-11-17	$25.31	$26.35	$24.98	$25.58	$24.34	201,065
2015-11-16	$24.57	$25.26	$24.29	$25.07	$23.85	207,340
2015-11-13	$24.10	$24.95	$23.98	$24.33	$23.15	96,857
2015-11-12	$24.87	$25.01	$24.07	$24.27	$23.09	104,426
2015-11-11	$25.41	$25.65	$24.97	$25.09	$23.87	75,508
2015-11-10	$25.15	$26.25	$24.80	$25.29	$24.06	274,637
2015-11-09	$25.56	$26.13	$24.72	$25.15	$23.93	293,690
2015-11-06	$25.54	$26.24	$25.00	$25.63	$24.38	285,947
2015-11-05	$22.65	$26.13	$22.36	$25.63	$24.38	389,116
2015-11-04	$21.33	$21.49	$20.90	$21.47	$20.43	123,031
2015-11-03	$21.54	$21.65	$21.22	$21.29	$20.25	148,943
2015-11-02	$20.69	$21.72	$20.69	$21.65	$20.60	119,228
2015-10-30	$20.67	$20.76	$20.41	$20.59	$19.59	89,812
2015-10-29	$20.63	$21.02	$20.53	$20.60	$19.60	58,229
2015-10-28	$20.38	$20.65	$20.12	$20.63	$19.63	136,334
2015-10-27	$19.94	$20.60	$19.94	$20.39	$19.40	149,607
2015-10-26	$19.00	$20.11	$18.89	$20.00	$19.03	152,641
2015-10-23	$18.30	$19.16	$18.25	$19.07	$18.14	89,752
2015-10-22	$19.19	$19.21	$17.78	$18.17	$17.29	160,393
2015-10-21	$19.79	$19.82	$18.92	$19.19	$18.26	74,059
2015-10-20	$20.00	$20.03	$19.78	$19.79	$18.83	58,216
2015-10-19	$19.77	$20.12	$19.74	$19.97	$19.00	57,990
2015-10-16	$20.18	$20.41	$19.64	$19.93	$18.96	72,003
2015-10-15	$20.00	$20.10	$19.47	$20.07	$19.09	96,077
2015-10-14	$20.32	$20.40	$19.69	$19.90	$18.93	96,846
2015-10-13	$20.10	$20.83	$20.10	$20.25	$19.27	80,431
2015-10-12	$19.82	$20.20	$19.72	$20.09	$19.11	67,858
2015-10-09	$19.44	$19.91	$19.41	$19.81	$18.85	65,322
2015-10-08	$19.82	$19.87	$19.25	$19.36	$18.42	97,220
2015-10-07	$19.11	$20.05	$18.93	$19.84	$18.88	140,560
2015-10-06	$19.37	$19.56	$18.98	$18.99	$18.07	116,762
2015-10-05	$19.31	$19.60	$19.14	$19.45	$18.50	115,597
2015-10-02	$18.68	$19.22	$18.51	$19.22	$18.29	116,953
2015-10-01	$17.78	$18.98	$17.62	$18.86	$17.94	170,384
2015-09-30	$18.01	$18.27	$17.58	$17.81	$16.94	239,654
2015-09-29	$17.70	$18.15	$17.34	$17.83	$16.96	299,364
2015-09-28	$18.73	$18.73	$17.45	$17.69	$16.83	230,634
2015-09-25	$19.92	$19.92	$18.72	$18.78	$17.87	255,182
2015-09-24	$19.77	$19.88	$19.59	$19.74	$18.78	94,414
2015-09-23	$19.62	$20.05	$19.58	$19.86	$18.89	115,701
2015-09-22	$19.86	$20.13	$19.43	$19.53	$18.58	97,231
2015-09-21	$20.86	$20.86	$19.96	$20.05	$19.08	88,784
2015-09-18	$21.05	$21.25	$20.48	$20.71	$19.70	184,906
2015-09-17	$21.08	$21.58	$21.08	$21.28	$20.25	119,427
2015-09-16	$21.39	$21.57	$20.90	$21.06	$20.04	129,076
2015-09-15	$21.05	$21.44	$21.05	$21.35	$20.31	110,341
2015-09-14	$21.01	$21.16	$20.94	$21.00	$19.98	113,252
2015-09-11	$21.00	$21.19	$20.92	$21.00	$19.98	90,012
2015-09-10	$21.14	$21.41	$21.11	$21.19	$20.16	112,365
2015-09-09	$21.31	$21.41	$20.99	$21.19	$20.16	253,724
2015-09-08	$21.52	$21.54	$20.86	$21.14	$20.11	453,129
2015-09-04	$21.23	$21.50	$21.18	$21.28	$20.25	123,152
2015-09-03	$21.92	$22.12	$21.47	$21.50	$20.45	104,889
2015-09-02	$21.04	$22.46	$21.04	$21.86	$20.80	256,253
2015-09-01	$20.66	$21.15	$20.63	$20.77	$19.76	178,693
2015-08-31	$21.29	$21.64	$20.95	$21.04	$20.02	79,513
2015-08-28	$21.90	$21.99	$21.07	$21.37	$20.33	124,761
2015-08-27	$22.45	$22.50	$21.70	$21.96	$20.89	123,316

Triple-S Management Corp (GTS) News Headlines

Recent Triple-S Management Corp (GTS) News

Similar Companies to Triple-S Management Corp (GTS) in the Healthcare Plans Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CVS Health Corp	CVS	Healthcare Plans	Healthcare	290,205
Unitedhealth Group Inc	UNH	Healthcare Plans	Healthcare	265,000
Anthem Inc	ANTM	Healthcare Plans	Healthcare	55,000
Cigna Corp	CI	Healthcare Plans	Healthcare	50,400
Humana Inc	HUM	Healthcare Plans	Healthcare	47,000
Centene Corp	CNC	Healthcare Plans	Healthcare	39,000
Molina Healthcare Inc	MOH	Healthcare Plans	Healthcare	15,000
Oscar Health Inc - Class A	OSCR	Healthcare Plans	Healthcare	7,000
Magellan Health Inc	MGLN	Healthcare Plans	Healthcare	5,100
Triple-S Management Corp	GTS	Healthcare Plans	Healthcare	4,100

Triple-S Management Corp (GTS) Exchange: NYSE