HMS Holdings Corp (HMSY) Stock Profile

Data as of Oct. 8, 2025

$36.98 ($0.00) 0.00%

HMS Holdings Corp - Daily Information

Click for more stock information on HMS Holdings Corp.

Daily Information	Data
Date	Oct. 8, 2025
Open	$36.98
Previous Close	$36.98
High	$36.98
Low	$36.98
Adjusted Open	$36.98
Previous Adjusted Close	$36.98
Adjusted High	$36.98
Adjusted Low	$36.98

Invest in HMS Holdings Corp (HMSY)

Investing built for a better future.

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

Get your 2 free stocks today!

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

Historical Stock Data for HMS Holdings Corp (HMSY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-01	$36.98	$36.98	$36.98	$36.98	$36.98	0
2021-03-31	$36.96	$36.98	$36.96	$36.98	$36.98	2,668,455
2021-03-30	$36.95	$36.97	$36.90	$36.97	$36.97	4,243,288
2021-03-29	$36.88	$36.99	$36.85	$36.93	$36.93	8,133,496
2021-03-26	$36.91	$36.93	$36.71	$36.91	$36.91	1,410,328
2021-03-25	$36.87	$36.93	$36.87	$36.90	$36.90	1,386,582
2021-03-24	$36.87	$36.90	$36.85	$36.85	$36.85	598,760
2021-03-23	$36.84	$36.90	$36.84	$36.88	$36.88	1,389,989
2021-03-22	$36.76	$36.89	$36.75	$36.85	$36.85	675,305
2021-03-19	$36.80	$36.98	$36.77	$36.84	$36.84	1,745,658
2021-03-18	$36.83	$36.88	$36.82	$36.87	$36.87	436,320
2021-03-17	$37.16	$37.22	$36.77	$36.85	$36.85	615,679
2021-03-16	$37.05	$37.05	$36.75	$36.77	$36.77	1,038,615
2021-03-15	$36.75	$36.80	$36.75	$36.77	$36.77	566,757
2021-03-12	$36.90	$36.90	$36.70	$36.75	$36.75	2,790,463
2021-03-11	$36.87	$36.87	$36.74	$36.78	$36.78	1,044,320
2021-03-10	$36.82	$36.85	$36.76	$36.80	$36.80	849,391
2021-03-09	$36.78	$36.83	$36.71	$36.76	$36.76	1,012,419
2021-03-08	$36.76	$36.85	$36.70	$36.71	$36.71	1,694,120
2021-03-05	$36.83	$36.85	$36.72	$36.76	$36.76	1,380,153
2021-03-04	$36.87	$36.87	$36.72	$36.74	$36.74	1,849,486
2021-03-03	$36.85	$36.87	$36.80	$36.82	$36.82	545,533
2021-03-02	$36.80	$36.87	$36.80	$36.81	$36.81	1,022,348
2021-03-01	$36.87	$36.87	$36.80	$36.82	$36.82	698,070
2021-02-26	$36.80	$36.87	$36.70	$36.79	$36.79	2,102,642
2021-02-25	$36.84	$36.90	$36.76	$36.80	$36.80	1,060,577
2021-02-24	$36.80	$36.90	$36.79	$36.83	$36.83	504,080
2021-02-23	$36.84	$37.00	$36.78	$36.81	$36.81	657,427
2021-02-22	$36.78	$36.82	$36.74	$36.80	$36.80	942,986
2021-02-19	$36.75	$36.80	$36.73	$36.78	$36.78	447,630
2021-02-18	$36.75	$36.79	$36.70	$36.76	$36.76	572,672
2021-02-17	$36.70	$36.80	$36.69	$36.76	$36.76	1,132,285
2021-02-16	$36.77	$36.99	$36.68	$36.72	$36.72	583,592
2021-02-12	$36.75	$36.75	$36.62	$36.68	$36.68	1,443,785
2021-02-11	$36.73	$36.80	$36.65	$36.69	$36.69	1,147,762
2021-02-10	$36.75	$36.82	$36.63	$36.67	$36.67	598,835
2021-02-09	$36.75	$36.80	$36.69	$36.74	$36.74	651,249
2021-02-08	$36.85	$36.86	$36.70	$36.80	$36.80	474,017
2021-02-05	$36.80	$36.85	$36.70	$36.85	$36.85	398,834
2021-02-04	$36.61	$36.93	$36.61	$36.74	$36.74	603,644
2021-02-03	$36.69	$36.80	$36.65	$36.74	$36.74	447,618
2021-02-02	$36.81	$37.04	$36.65	$36.71	$36.71	708,748
2021-02-01	$36.87	$36.87	$36.64	$36.75	$36.75	570,853
2021-01-29	$36.60	$37.03	$36.51	$36.82	$36.82	2,333,255
2021-01-28	$36.57	$36.72	$36.49	$36.60	$36.60	2,245,096
2021-01-27	$36.53	$36.72	$36.52	$36.57	$36.57	1,598,560
2021-01-26	$36.77	$36.80	$36.70	$36.75	$36.75	856,094
2021-01-25	$36.70	$36.80	$36.69	$36.74	$36.74	1,143,125
2021-01-22	$36.70	$36.97	$36.68	$36.74	$36.74	3,148,243
2021-01-21	$36.08	$36.81	$36.08	$36.76	$36.76	2,719,373
2021-01-20	$36.32	$36.38	$35.97	$36.11	$36.11	1,228,568
2021-01-19	$36.50	$36.50	$36.24	$36.30	$36.30	1,372,471
2021-01-15	$36.38	$36.47	$36.15	$36.37	$36.37	2,747,448
2021-01-14	$36.11	$36.59	$36.11	$36.40	$36.40	997,063
2021-01-13	$36.54	$36.62	$36.41	$36.46	$36.46	935,657
2021-01-12	$36.54	$36.62	$36.52	$36.58	$36.58	660,858
2021-01-11	$36.55	$36.60	$36.49	$36.54	$36.54	1,005,027
2021-01-08	$36.63	$36.67	$36.42	$36.59	$36.59	2,402,184
2021-01-07	$36.66	$36.75	$36.59	$36.64	$36.64	2,312,614
2021-01-06	$36.73	$36.81	$36.56	$36.73	$36.73	3,400,317
2021-01-05	$36.56	$36.83	$36.56	$36.65	$36.65	1,932,090
2021-01-04	$36.75	$36.84	$36.50	$36.61	$36.61	2,189,650
2020-12-31	$36.70	$36.79	$36.55	$36.75	$36.75	812,625
2020-12-30	$36.70	$36.95	$36.56	$36.60	$36.60	1,062,901
2020-12-29	$36.65	$36.84	$36.53	$36.69	$36.69	1,506,237
2020-12-28	$36.60	$36.85	$36.50	$36.63	$36.63	1,443,980
2020-12-24	$36.60	$36.60	$36.47	$36.51	$36.51	1,058,874
2020-12-23	$36.84	$36.87	$36.45	$36.57	$36.57	2,604,527
2020-12-22	$36.43	$36.62	$36.42	$36.58	$36.58	4,211,983
2020-12-21	$36.65	$36.75	$36.40	$36.50	$36.50	7,424,055
2020-12-18	$33.22	$33.98	$33.16	$33.78	$33.78	2,146,910
2020-12-17	$32.56	$33.03	$32.03	$32.96	$32.96	353,761
2020-12-16	$32.71	$33.16	$32.27	$32.65	$32.65	361,909
2020-12-15	$31.35	$32.76	$31.01	$32.70	$32.70	401,460
2020-12-14	$31.94	$32.23	$31.08	$31.24	$31.24	323,929
2020-12-11	$31.92	$32.68	$31.49	$31.83	$31.83	271,363
2020-12-10	$31.84	$32.43	$31.40	$31.95	$31.95	296,821
2020-12-09	$32.49	$33.68	$31.18	$32.14	$32.14	404,580
2020-12-08	$31.20	$32.24	$30.96	$32.17	$32.17	426,923
2020-12-07	$31.26	$31.68	$30.79	$31.56	$31.56	341,862
2020-12-04	$31.00	$31.56	$30.66	$31.43	$31.43	434,887
2020-12-03	$31.25	$31.53	$30.61	$30.71	$30.71	331,812
2020-12-02	$31.15	$31.60	$30.72	$31.33	$31.33	269,280
2020-12-01	$31.69	$31.74	$31.03	$31.13	$31.13	229,615
2020-11-30	$32.00	$32.31	$31.12	$31.42	$31.42	473,248
2020-11-27	$32.36	$32.36	$31.55	$32.11	$32.11	129,463
2020-11-25	$31.91	$32.49	$30.93	$32.27	$32.27	376,610
2020-11-24	$31.59	$32.41	$31.03	$32.05	$32.05	491,453
2020-11-23	$30.61	$31.37	$30.25	$31.14	$31.14	386,070
2020-11-20	$30.32	$31.09	$30.03	$30.39	$30.39	554,027
2020-11-19	$30.20	$30.69	$29.63	$30.66	$30.66	374,098
2020-11-18	$30.78	$31.13	$30.19	$30.20	$30.20	284,177
2020-11-17	$30.54	$31.01	$30.04	$30.78	$30.78	493,289
2020-11-16	$30.84	$31.15	$30.31	$30.85	$30.85	491,633
2020-11-13	$29.49	$30.50	$29.49	$30.45	$30.45	396,820
2020-11-12	$29.44	$30.65	$28.73	$29.36	$29.36	646,270
2020-11-11	$29.90	$29.90	$29.15	$29.69	$29.69	306,986
2020-11-10	$30.09	$30.99	$29.28	$29.70	$29.70	898,808
2020-11-09	$30.24	$31.56	$29.34	$29.72	$29.72	934,458
2020-11-06	$28.01	$29.57	$27.50	$27.65	$27.65	1,064,112
2020-11-05	$27.34	$27.68	$24.95	$25.21	$25.21	1,115,577
2020-11-04	$27.85	$28.27	$26.55	$27.32	$27.32	582,475
2020-11-03	$27.74	$28.63	$27.53	$28.10	$28.10	314,904
2020-11-02	$26.96	$27.49	$26.72	$27.30	$27.30	460,875
2020-10-30	$26.59	$26.95	$26.08	$26.62	$26.62	402,531
2020-10-29	$26.51	$26.79	$25.98	$26.60	$26.60	482,230
2020-10-28	$26.88	$27.23	$26.60	$26.67	$26.67	405,327
2020-10-27	$27.37	$27.78	$27.27	$27.34	$27.34	224,606
2020-10-26	$27.88	$28.07	$27.32	$27.54	$27.54	239,373
2020-10-23	$27.34	$28.20	$27.12	$28.19	$28.19	344,169
2020-10-22	$26.89	$27.20	$26.69	$27.12	$27.12	413,493
2020-10-21	$27.46	$27.46	$26.87	$26.90	$26.90	233,962
2020-10-20	$27.75	$28.05	$27.06	$27.13	$27.13	288,913
2020-10-19	$28.63	$28.99	$27.42	$27.52	$27.52	281,040
2020-10-16	$28.42	$28.97	$28.37	$28.48	$28.48	387,306
2020-10-15	$28.75	$28.88	$28.41	$28.49	$28.49	423,134
2020-10-14	$29.49	$29.83	$28.76	$28.89	$28.89	431,862
2020-10-13	$29.66	$29.99	$29.32	$29.56	$29.56	412,968
2020-10-12	$28.87	$29.97	$28.53	$29.92	$29.92	415,088
2020-10-09	$29.02	$29.35	$28.53	$28.82	$28.82	445,394
2020-10-08	$28.38	$29.13	$28.15	$29.00	$29.00	447,000
2020-10-07	$28.36	$28.63	$27.94	$28.11	$28.11	736,085
2020-10-06	$27.42	$28.48	$27.11	$28.18	$28.18	1,340,868
2020-10-05	$27.00	$27.85	$26.62	$27.39	$27.39	1,757,967
2020-10-02	$23.65	$24.63	$23.36	$24.37	$24.37	532,175
2020-10-01	$23.85	$24.10	$23.49	$23.91	$23.91	424,180
2020-09-30	$23.75	$24.20	$23.70	$23.95	$23.95	728,912
2020-09-29	$23.61	$23.84	$23.33	$23.74	$23.74	604,946
2020-09-28	$23.78	$24.21	$23.58	$23.66	$23.66	410,968
2020-09-25	$23.34	$23.70	$23.34	$23.64	$23.64	284,847
2020-09-24	$23.37	$23.79	$23.12	$23.46	$23.46	533,500
2020-09-23	$24.08	$24.51	$23.37	$23.46	$23.46	516,221
2020-09-22	$24.66	$24.70	$23.99	$24.14	$24.14	712,861
2020-09-21	$25.17	$25.44	$24.34	$24.65	$24.65	662,632
2020-09-18	$25.89	$26.23	$25.12	$25.40	$25.40	1,470,198
2020-09-17	$25.20	$25.76	$25.05	$25.70	$25.70	548,358
2020-09-16	$25.54	$26.48	$25.07	$25.53	$25.53	388,004
2020-09-15	$26.55	$26.55	$25.46	$25.55	$25.55	500,806
2020-09-14	$26.07	$26.62	$25.88	$26.37	$26.37	597,693
2020-09-11	$25.90	$26.17	$25.47	$25.82	$25.82	616,041
2020-09-10	$26.75	$27.07	$25.82	$25.84	$25.84	621,399
2020-09-09	$26.70	$26.97	$26.28	$26.73	$26.73	695,874
2020-09-08	$26.48	$26.87	$26.10	$26.44	$26.44	561,164
2020-09-04	$28.26	$28.26	$26.72	$26.73	$26.73	462,058
2020-09-03	$29.13	$29.17	$27.84	$28.10	$28.10	417,630
2020-09-02	$28.42	$29.28	$28.42	$29.22	$29.22	352,573
2020-09-01	$28.15	$28.66	$27.97	$28.43	$28.43	690,961
2020-08-31	$28.24	$28.24	$27.84	$27.89	$27.89	666,166
2020-08-28	$28.82	$28.96	$27.92	$28.21	$28.21	344,588
2020-08-27	$28.43	$28.86	$27.95	$28.68	$28.68	807,440
2020-08-26	$28.33	$28.70	$28.13	$28.50	$28.50	536,260
2020-08-25	$29.03	$29.08	$28.48	$28.65	$28.65	584,372
2020-08-24	$29.56	$29.91	$28.74	$28.91	$28.91	644,606
2020-08-21	$29.29	$29.52	$29.17	$29.44	$29.44	381,917
2020-08-20	$29.08	$29.95	$29.08	$29.26	$29.26	482,915
2020-08-19	$29.64	$29.74	$29.05	$29.33	$29.33	895,861
2020-08-18	$29.42	$29.72	$28.50	$29.54	$29.54	2,047,591
2020-08-17	$29.65	$29.89	$29.24	$29.29	$29.29	453,836
2020-08-14	$30.08	$30.23	$29.51	$29.68	$29.68	344,911
2020-08-13	$29.96	$30.47	$29.65	$30.12	$30.12	495,834
2020-08-12	$31.20	$31.25	$30.02	$30.18	$30.18	505,241
2020-08-11	$31.13	$31.32	$30.84	$31.00	$31.00	650,212
2020-08-10	$31.68	$31.68	$30.71	$30.88	$30.88	495,201
2020-08-07	$31.86	$33.25	$30.19	$31.10	$31.10	1,223,978
2020-08-06	$32.75	$32.94	$31.66	$32.36	$32.36	860,882
2020-08-05	$32.91	$32.91	$32.07	$32.61	$32.61	462,238
2020-08-04	$32.10	$32.56	$31.82	$32.56	$32.56	412,533
2020-08-03	$32.76	$32.76	$31.90	$32.14	$32.14	488,989
2020-07-31	$32.76	$32.78	$31.82	$32.50	$32.50	422,345
2020-07-30	$32.37	$33.18	$31.85	$32.72	$32.72	611,104
2020-07-29	$32.12	$32.74	$31.95	$32.68	$32.68	221,561
2020-07-28	$32.23	$32.87	$31.99	$32.02	$32.02	263,105
2020-07-27	$31.95	$32.33	$31.72	$32.29	$32.29	259,155
2020-07-24	$32.29	$32.60	$31.71	$32.00	$32.00	490,387
2020-07-23	$32.38	$32.79	$32.10	$32.32	$32.32	325,669
2020-07-22	$33.18	$33.32	$32.13	$32.37	$32.37	483,462
2020-07-21	$33.05	$33.41	$32.60	$33.19	$33.19	380,587
2020-07-20	$32.99	$33.19	$32.50	$32.65	$32.65	171,717
2020-07-17	$32.80	$33.25	$32.48	$33.03	$33.03	447,900
2020-07-16	$32.79	$32.88	$32.32	$32.87	$32.87	562,500
2020-07-15	$32.16	$33.20	$32.02	$32.92	$32.92	428,100
2020-07-14	$31.73	$32.16	$31.26	$31.77	$31.77	406,700
2020-07-13	$32.78	$32.98	$31.85	$31.85	$31.85	518,700
2020-07-10	$32.21	$32.67	$32.12	$32.55	$32.55	285,000
2020-07-09	$32.45	$32.67	$31.70	$32.25	$32.25	418,000
2020-07-08	$32.49	$32.69	$31.88	$32.50	$32.50	422,900
2020-07-07	$32.49	$32.88	$32.39	$32.46	$32.46	400,200
2020-07-06	$33.27	$33.40	$32.73	$32.78	$32.78	349,900
2020-07-02	$32.85	$33.42	$32.70	$32.94	$32.94	329,200
2020-07-01	$32.49	$33.03	$32.31	$32.58	$32.58	481,900
2020-06-30	$31.39	$32.44	$31.39	$32.39	$32.39	590,900
2020-06-29	$31.07	$31.77	$30.70	$31.49	$31.49	473,700
2020-06-26	$31.33	$31.63	$30.72	$30.78	$30.78	882,525
2020-06-25	$31.06	$31.27	$30.62	$31.25	$31.25	385,099
2020-06-24	$31.16	$31.48	$30.72	$31.30	$31.30	489,309
2020-06-23	$31.23	$31.79	$31.11	$31.38	$31.38	411,875
2020-06-22	$30.92	$31.27	$30.60	$31.05	$31.05	289,841
2020-06-19	$30.85	$31.49	$30.85	$31.10	$31.10	878,204
2020-06-18	$30.73	$31.28	$30.49	$30.86	$30.86	329,020
2020-06-17	$31.53	$31.66	$30.73	$30.84	$30.84	355,915
2020-06-16	$31.68	$32.12	$31.09	$31.45	$31.45	417,231
2020-06-15	$30.37	$31.36	$30.06	$31.03	$31.03	581,852
2020-06-12	$31.25	$31.55	$30.22	$30.83	$30.83	728,385
2020-06-11	$30.96	$31.09	$30.38	$30.54	$30.54	699,748
2020-06-10	$31.77	$31.86	$31.12	$31.49	$31.49	481,391
2020-06-09	$32.29	$32.47	$31.75	$31.80	$31.80	379,231
2020-06-08	$32.72	$32.72	$31.71	$32.31	$32.31	586,025
2020-06-05	$31.56	$32.92	$31.24	$32.60	$32.60	494,077
2020-06-04	$31.88	$32.03	$30.97	$31.12	$31.12	556,430
2020-06-03	$32.64	$32.64	$31.75	$32.16	$32.16	567,735
2020-06-02	$31.78	$32.69	$31.29	$32.38	$32.38	608,842
2020-06-01	$31.29	$32.14	$31.24	$31.75	$31.75	586,487
2020-05-29	$31.21	$31.51	$30.17	$31.24	$31.24	908,053
2020-05-28	$30.70	$32.06	$30.70	$31.55	$31.55	966,404
2020-05-27	$29.23	$30.72	$29.13	$30.71	$30.71	679,222
2020-05-26	$28.50	$29.19	$28.28	$29.05	$29.05	748,433
2020-05-22	$27.41	$28.05	$26.55	$28.05	$28.05	457,127
2020-05-21	$27.05	$27.24	$26.70	$26.99	$26.99	424,675
2020-05-20	$27.45	$27.64	$26.87	$27.09	$27.09	574,025
2020-05-19	$27.91	$28.29	$27.03	$27.11	$27.11	596,551
2020-05-18	$27.45	$28.25	$27.24	$28.22	$28.22	889,503
2020-05-15	$26.95	$27.05	$26.45	$26.86	$26.86	1,294,443
2020-05-14	$26.66	$26.75	$25.87	$26.63	$26.63	720,998
2020-05-13	$27.30	$27.96	$26.66	$26.98	$26.98	562,424
2020-05-12	$28.73	$29.12	$27.60	$27.62	$27.62	707,921
2020-05-11	$28.18	$28.66	$27.90	$28.49	$28.49	530,203
2020-05-08	$29.90	$30.69	$28.05	$28.38	$28.38	819,528
2020-05-07	$28.81	$28.81	$27.14	$27.39	$27.39	1,184,472
2020-05-06	$28.73	$29.15	$28.39	$28.46	$28.46	708,733
2020-05-05	$28.78	$28.95	$28.34	$28.56	$28.56	528,745
2020-05-04	$28.35	$28.73	$28.07	$28.49	$28.49	485,726
2020-05-01	$28.27	$28.68	$27.90	$28.51	$28.51	502,642
2020-04-30	$28.45	$29.14	$27.97	$28.68	$28.68	731,220
2020-04-29	$28.59	$29.14	$28.27	$28.80	$28.80	465,031
2020-04-28	$29.24	$29.26	$27.86	$28.09	$28.09	623,778
2020-04-27	$28.24	$29.07	$28.08	$28.71	$28.71	812,702
2020-04-24	$28.12	$28.56	$27.52	$28.16	$28.16	614,564
2020-04-23	$27.96	$28.24	$27.45	$27.81	$27.81	427,630
2020-04-22	$27.61	$28.29	$27.32	$27.95	$27.95	568,137
2020-04-21	$27.40	$27.90	$26.71	$27.26	$27.26	585,036
2020-04-20	$27.58	$28.37	$27.52	$28.10	$28.10	474,251
2020-04-17	$28.14	$28.34	$27.36	$27.87	$27.87	520,246
2020-04-16	$26.98	$27.74	$26.43	$27.59	$27.59	815,168
2020-04-15	$26.37	$27.23	$26.28	$26.85	$26.85	1,279,759
2020-04-14	$27.41	$27.54	$26.33	$26.91	$26.91	408,508
2020-04-13	$26.91	$27.19	$26.47	$27.04	$27.04	607,383
2020-04-09	$25.75	$26.81	$25.46	$26.73	$26.73	481,751
2020-04-08	$24.38	$25.83	$24.35	$25.56	$25.56	637,842
2020-04-07	$25.18	$25.86	$23.97	$24.23	$24.23	721,321
2020-04-06	$25.22	$25.96	$24.51	$24.94	$24.94	802,923
2020-04-03	$24.50	$25.29	$23.64	$24.48	$24.48	807,061
2020-04-02	$24.39	$25.13	$23.94	$24.66	$24.66	719,490
2020-04-01	$24.67	$25.41	$24.33	$24.61	$24.61	947,518
2020-03-31	$24.71	$25.29	$23.92	$25.27	$25.27	932,446
2020-03-30	$25.32	$25.47	$24.34	$24.98	$24.98	661,381
2020-03-27	$24.57	$25.61	$23.85	$24.87	$24.87	798,827
2020-03-26	$23.80	$25.75	$23.80	$25.00	$25.00	987,750
2020-03-25	$22.56	$24.78	$22.47	$23.71	$23.71	1,324,857
2020-03-24	$24.23	$24.72	$21.94	$22.62	$22.62	1,391,694
2020-03-23	$23.53	$24.38	$22.46	$23.77	$23.77	1,334,177
2020-03-20	$22.95	$23.92	$22.56	$23.08	$23.08	1,056,654
2020-03-19	$21.73	$23.74	$21.04	$22.85	$22.85	1,054,493
2020-03-18	$18.75	$22.65	$18.75	$21.88	$21.88	917,114
2020-03-17	$19.47	$20.02	$18.20	$19.93	$19.93	1,119,073
2020-03-16	$19.76	$20.19	$18.96	$19.26	$19.26	956,347
2020-03-13	$21.88	$22.47	$19.67	$21.12	$21.12	833,959
2020-03-12	$20.69	$21.74	$20.00	$21.21	$21.21	1,389,043
2020-03-11	$21.75	$21.96	$21.25	$21.41	$21.41	1,159,197
2020-03-10	$21.52	$22.39	$20.51	$22.33	$22.33	1,450,133
2020-03-09	$21.40	$22.15	$20.88	$21.04	$21.04	1,343,702
2020-03-06	$22.23	$23.14	$21.90	$22.65	$22.65	729,094
2020-03-05	$22.87	$23.36	$22.37	$22.72	$22.72	1,471,001
2020-03-04	$23.17	$23.73	$22.72	$23.38	$23.38	1,478,219
2020-03-03	$24.04	$24.26	$22.56	$22.76	$22.76	1,112,725
2020-03-02	$23.15	$24.20	$22.95	$23.98	$23.98	988,542
2020-02-28	$23.17	$23.70	$22.47	$22.97	$22.97	1,308,252
2020-02-27	$23.33	$24.15	$22.70	$23.77	$23.77	987,724
2020-02-26	$24.43	$24.50	$23.60	$23.80	$23.80	620,425
2020-02-25	$23.96	$24.53	$23.77	$24.26	$24.26	901,825
2020-02-24	$23.54	$24.43	$23.54	$23.97	$23.97	938,193
2020-02-21	$24.99	$25.62	$23.26	$24.23	$24.23	2,294,266
2020-02-20	$28.07	$28.19	$27.30	$27.47	$27.47	657,206
2020-02-19	$28.34	$28.62	$28.03	$28.15	$28.15	492,388
2020-02-18	$28.14	$28.44	$27.88	$28.36	$28.36	299,458
2020-02-14	$28.36	$28.36	$28.07	$28.22	$28.22	359,891
2020-02-13	$28.06	$28.52	$27.91	$28.35	$28.35	198,369
2020-02-12	$28.59	$28.80	$27.90	$28.18	$28.18	340,648
2020-02-11	$28.26	$28.67	$28.17	$28.43	$28.43	360,187
2020-02-10	$27.69	$28.11	$27.68	$28.10	$28.10	554,173
2020-02-07	$28.21	$28.34	$27.80	$27.85	$27.85	324,969
2020-02-06	$28.27	$28.57	$27.77	$28.31	$28.31	360,213
2020-02-05	$27.98	$28.23	$27.01	$28.12	$28.12	448,586
2020-02-04	$27.30	$27.48	$26.92	$26.97	$26.97	467,536
2020-02-03	$27.43	$27.73	$26.98	$27.01	$27.01	379,706
2020-01-31	$27.62	$27.78	$27.18	$27.32	$27.32	424,399
2020-01-30	$27.40	$27.82	$27.19	$27.68	$27.68	807,467
2020-01-29	$27.73	$27.99	$27.50	$27.64	$27.64	367,044
2020-01-28	$27.72	$28.52	$27.62	$27.72	$27.72	527,308
2020-01-27	$26.60	$27.71	$26.38	$27.53	$27.53	830,930
2020-01-24	$28.10	$28.20	$26.91	$27.00	$27.00	625,758
2020-01-23	$28.32	$28.36	$27.85	$28.09	$28.09	1,481,330
2020-01-22	$28.90	$29.13	$28.23	$28.29	$28.29	544,797
2020-01-21	$28.73	$29.14	$28.51	$28.73	$28.73	462,053
2020-01-17	$30.01	$30.06	$28.52	$28.73	$28.73	419,715
2020-01-16	$29.53	$30.02	$29.46	$29.76	$29.76	410,092
2020-01-15	$29.58	$30.00	$29.14	$29.29	$29.29	638,033
2020-01-14	$30.43	$30.71	$29.61	$29.61	$29.61	686,542
2020-01-13	$30.73	$30.93	$30.43	$30.52	$30.52	583,140
2020-01-10	$30.57	$30.84	$30.33	$30.61	$30.61	396,448
2020-01-09	$30.73	$30.97	$30.44	$30.49	$30.49	289,347
2020-01-08	$30.19	$30.70	$30.19	$30.54	$30.54	435,868
2020-01-07	$30.06	$30.38	$29.72	$30.02	$30.02	314,746
2020-01-06	$29.66	$30.32	$29.22	$30.27	$30.27	369,850
2020-01-03	$29.00	$29.97	$28.91	$29.91	$29.91	689,701
2020-01-02	$29.83	$29.93	$29.16	$29.46	$29.46	568,606
2019-12-31	$29.03	$29.69	$29.03	$29.60	$29.60	665,862
2019-12-30	$29.52	$29.58	$29.05	$29.14	$29.14	228,079
2019-12-27	$29.90	$29.98	$29.39	$29.46	$29.46	369,162
2019-12-26	$29.91	$30.05	$29.65	$29.87	$29.87	178,432
2019-12-24	$30.06	$30.20	$29.75	$29.96	$29.96	112,104
2019-12-23	$30.07	$30.21	$29.67	$30.03	$30.03	330,779
2019-12-20	$29.90	$30.21	$29.80	$29.88	$29.88	1,802,649
2019-12-19	$29.45	$29.74	$29.40	$29.62	$29.62	415,294
2019-12-18	$29.25	$29.50	$29.19	$29.32	$29.32	565,722
2019-12-17	$29.40	$29.40	$28.96	$29.30	$29.30	384,417
2019-12-16	$29.34	$29.70	$29.18	$29.27	$29.27	665,468
2019-12-13	$29.29	$29.56	$29.07	$29.36	$29.36	283,979
2019-12-12	$29.48	$30.12	$29.12	$29.29	$29.29	499,582
2019-12-11	$29.26	$29.55	$28.85	$29.48	$29.48	440,305
2019-12-10	$29.18	$29.41	$28.88	$29.28	$29.28	396,080
2019-12-09	$29.37	$29.58	$29.08	$29.22	$29.22	576,976
2019-12-06	$29.36	$29.82	$29.30	$29.50	$29.50	474,415
2019-12-05	$29.94	$30.11	$29.14	$29.21	$29.21	529,548
2019-12-04	$29.11	$30.02	$29.07	$29.88	$29.88	1,010,479
2019-12-03	$29.90	$29.96	$28.53	$29.04	$29.04	1,787,080
2019-12-02	$30.32	$30.33	$29.93	$30.07	$30.07	808,556
2019-11-29	$30.36	$30.59	$29.94	$30.20	$30.20	304,757
2019-11-27	$30.59	$30.87	$30.21	$30.48	$30.48	382,559
2019-11-26	$31.50	$31.60	$30.35	$30.43	$30.43	803,480
2019-11-25	$30.87	$31.79	$30.71	$31.55	$31.55	794,295
2019-11-22	$30.50	$30.83	$30.17	$30.63	$30.63	855,314
2019-11-21	$28.89	$29.76	$28.89	$29.52	$29.52	698,216
2019-11-20	$28.75	$29.49	$28.75	$29.00	$29.00	764,802
2019-11-19	$28.90	$29.19	$28.71	$28.75	$28.75	560,757
2019-11-18	$28.46	$28.93	$28.35	$28.75	$28.75	838,617
2019-11-15	$27.86	$28.73	$27.74	$28.57	$28.57	713,179
2019-11-14	$27.24	$27.85	$27.17	$27.64	$27.64	526,501
2019-11-13	$27.22	$27.39	$26.91	$27.24	$27.24	435,555
2019-11-12	$27.61	$27.91	$27.35	$27.39	$27.39	514,469
2019-11-11	$27.01	$27.51	$26.88	$27.47	$27.47	603,514
2019-11-08	$26.63	$27.46	$26.48	$27.17	$27.17	590,203
2019-11-07	$27.01	$27.51	$26.53	$26.78	$26.78	782,701
2019-11-06	$27.26	$27.43	$26.90	$27.01	$27.01	682,457
2019-11-05	$27.14	$28.22	$26.95	$27.26	$27.26	1,122,066
2019-11-04	$26.64	$27.91	$26.05	$27.13	$27.13	1,734,051
2019-11-01	$26.52	$28.59	$24.43	$26.53	$26.53	3,474,454
2019-10-31	$33.25	$33.43	$32.52	$32.69	$32.69	576,347
2019-10-30	$33.85	$34.01	$32.70	$33.22	$33.22	757,425
2019-10-29	$33.08	$34.34	$33.08	$33.85	$33.85	660,017
2019-10-28	$33.16	$33.77	$33.07	$33.23	$33.23	554,129
2019-10-25	$33.23	$33.54	$32.82	$33.07	$33.07	220,754
2019-10-24	$33.32	$33.47	$33.02	$33.35	$33.35	214,733
2019-10-23	$33.52	$33.52	$32.78	$33.25	$33.25	230,729
2019-10-22	$34.15	$34.34	$33.53	$33.56	$33.56	224,350
2019-10-21	$34.60	$34.76	$34.09	$34.10	$34.10	272,953
2019-10-18	$34.27	$34.49	$33.87	$34.32	$34.32	298,808
2019-10-17	$34.58	$34.59	$34.25	$34.30	$34.30	336,428
2019-10-16	$34.00	$34.96	$34.00	$34.36	$34.36	396,807
2019-10-15	$33.74	$34.13	$33.59	$33.93	$33.93	387,782
2019-10-14	$33.69	$33.79	$33.19	$33.46	$33.46	347,411
2019-10-11	$34.00	$34.54	$33.66	$33.76	$33.76	586,544
2019-10-10	$33.72	$34.00	$33.25	$33.52	$33.52	343,115
2019-10-09	$33.31	$33.66	$33.12	$33.60	$33.60	432,177
2019-10-08	$33.90	$34.12	$33.04	$33.08	$33.08	460,576
2019-10-07	$34.21	$34.68	$34.01	$34.31	$34.31	383,998
2019-10-04	$33.97	$34.21	$33.46	$34.01	$34.01	425,293
2019-10-03	$33.76	$34.10	$33.30	$33.89	$33.89	313,278
2019-10-02	$33.88	$34.30	$33.34	$33.83	$33.83	582,960
2019-10-01	$34.74	$35.12	$33.58	$33.95	$33.95	468,652
2019-09-30	$34.77	$35.15	$34.37	$34.47	$34.47	633,932
2019-09-27	$35.24	$35.33	$34.42	$34.75	$34.75	728,162
2019-09-26	$36.63	$36.82	$34.87	$35.01	$35.01	516,647
2019-09-25	$36.28	$36.96	$36.05	$36.70	$36.70	629,755
2019-09-24	$36.92	$37.09	$36.13	$36.32	$36.32	635,724
2019-09-23	$37.09	$37.23	$36.61	$36.71	$36.71	318,512
2019-09-20	$36.83	$37.30	$36.42	$37.10	$37.10	1,051,485
2019-09-19	$37.09	$37.35	$36.77	$36.90	$36.90	324,204
2019-09-18	$37.96	$38.05	$36.57	$37.08	$37.08	299,600
2019-09-17	$37.13	$38.26	$37.13	$37.81	$37.81	337,401
2019-09-16	$36.68	$37.30	$36.68	$37.14	$37.14	360,235
2019-09-13	$36.76	$37.23	$36.61	$36.88	$36.88	344,323
2019-09-12	$37.55	$37.90	$36.44	$36.72	$36.72	531,377
2019-09-11	$36.50	$37.63	$36.00	$37.47	$37.47	697,830
2019-09-10	$36.53	$37.00	$36.04	$36.56	$36.56	389,510
2019-09-09	$36.65	$36.96	$36.17	$36.73	$36.73	430,419
2019-09-06	$36.96	$37.31	$36.59	$36.61	$36.61	460,703
2019-09-05	$36.58	$37.33	$36.21	$36.92	$36.92	673,910
2019-09-04	$36.60	$36.65	$36.08	$36.32	$36.32	581,750
2019-09-03	$36.37	$36.65	$35.65	$36.20	$36.20	805,937
2019-08-30	$37.00	$37.00	$36.39	$36.53	$36.53	510,103
2019-08-29	$37.34	$37.34	$36.65	$36.97	$36.97	429,923
2019-08-28	$37.10	$37.20	$36.71	$36.97	$36.97	527,136
2019-08-27	$37.50	$38.00	$36.65	$37.12	$37.12	688,413
2019-08-26	$37.08	$37.43	$36.52	$37.12	$37.12	677,667
2019-08-23	$38.23	$38.41	$36.39	$36.60	$36.60	590,492
2019-08-22	$37.72	$38.86	$36.41	$38.34	$38.34	625,608
2019-08-21	$39.14	$39.18	$38.54	$38.73	$38.73	522,168
2019-08-20	$39.66	$39.73	$38.50	$38.84	$38.84	534,023
2019-08-19	$39.90	$40.67	$39.58	$39.64	$39.64	675,002
2019-08-16	$38.50	$39.62	$38.47	$39.38	$39.38	388,136
2019-08-15	$39.16	$39.67	$38.25	$38.27	$38.27	438,870
2019-08-14	$39.34	$39.79	$38.62	$39.16	$39.16	606,834
2019-08-13	$39.10	$39.96	$38.89	$39.93	$39.93	623,500
2019-08-12	$37.83	$39.51	$37.54	$39.17	$39.17	683,590
2019-08-09	$38.52	$38.89	$37.52	$37.85	$37.85	812,992
2019-08-08	$38.46	$38.94	$37.80	$38.60	$38.60	696,254
2019-08-07	$37.90	$38.34	$37.29	$38.17	$38.17	405,917
2019-08-06	$38.38	$38.95	$37.35	$38.19	$38.19	630,721
2019-08-05	$38.41	$39.00	$37.00	$38.28	$38.28	877,391
2019-08-02	$37.50	$39.74	$36.41	$39.13	$39.13	1,395,632
2019-08-01	$34.88	$35.76	$34.81	$35.04	$35.04	782,091
2019-07-31	$34.80	$35.42	$34.60	$34.90	$34.90	1,145,896
2019-07-30	$34.56	$35.18	$34.50	$34.90	$34.90	776,551
2019-07-29	$34.25	$34.87	$34.06	$34.85	$34.85	634,091
2019-07-26	$34.02	$34.44	$33.92	$34.24	$34.24	404,469
2019-07-25	$34.25	$34.47	$33.72	$33.86	$33.86	681,667
2019-07-24	$33.42	$34.46	$33.12	$34.45	$34.45	343,888
2019-07-23	$33.32	$33.59	$32.96	$33.50	$33.50	362,528
2019-07-22	$33.17	$33.63	$33.08	$33.32	$33.32	377,663
2019-07-19	$33.56	$34.25	$33.05	$33.07	$33.07	327,560
2019-07-18	$33.55	$33.79	$33.41	$33.61	$33.61	234,521
2019-07-17	$33.49	$33.60	$33.13	$33.47	$33.47	363,815
2019-07-16	$33.83	$33.89	$33.17	$33.33	$33.33	450,594
2019-07-15	$33.50	$33.88	$33.17	$33.86	$33.86	344,927
2019-07-12	$33.71	$33.71	$32.90	$33.41	$33.41	342,835
2019-07-11	$33.93	$34.17	$33.08	$33.73	$33.73	577,178
2019-07-10	$34.13	$34.13	$33.44	$33.73	$33.73	252,789
2019-07-09	$33.65	$33.97	$33.24	$33.63	$33.63	358,063
2019-07-08	$33.80	$33.97	$33.61	$33.91	$33.91	486,203
2019-07-05	$33.60	$33.99	$33.43	$33.96	$33.96	379,804
2019-07-03	$34.11	$34.11	$33.72	$33.89	$33.89	146,656
2019-07-02	$35.01	$35.26	$33.72	$34.08	$34.08	862,226
2019-07-01	$32.76	$33.94	$32.75	$33.70	$33.70	1,057,788
2019-06-28	$31.70	$32.49	$31.65	$32.39	$32.39	1,874,074
2019-06-27	$31.00	$31.74	$30.72	$31.73	$31.73	511,985
2019-06-26	$31.64	$31.75	$30.91	$30.97	$30.97	408,996
2019-06-25	$30.97	$31.74	$30.90	$31.47	$31.47	621,795
2019-06-24	$31.77	$31.97	$30.77	$30.81	$30.81	371,617
2019-06-21	$32.36	$32.36	$29.63	$31.86	$31.86	1,367,928
2019-06-20	$32.15	$32.94	$32.14	$32.57	$32.57	356,435
2019-06-19	$31.18	$32.04	$30.80	$32.00	$32.00	447,484
2019-06-18	$30.67	$31.26	$30.39	$31.12	$31.12	399,359
2019-06-17	$30.21	$30.79	$30.21	$30.46	$30.46	339,607
2019-06-14	$30.65	$30.84	$30.21	$30.24	$30.24	246,684
2019-06-13	$30.82	$30.82	$29.80	$30.55	$30.55	484,176
2019-06-12	$31.03	$31.23	$30.45	$30.68	$30.68	573,143
2019-06-11	$30.39	$31.20	$30.05	$31.15	$31.15	491,584
2019-06-10	$30.08	$30.73	$29.98	$30.20	$30.20	258,645
2019-06-07	$30.00	$30.28	$29.85	$29.95	$29.95	301,531
2019-06-06	$30.24	$30.52	$29.49	$29.88	$29.88	403,462
2019-06-05	$31.00	$31.27	$30.22	$30.29	$30.29	355,220
2019-06-04	$30.63	$31.15	$30.48	$30.86	$30.86	361,134
2019-06-03	$30.39	$30.62	$29.76	$30.28	$30.28	391,253
2019-05-31	$30.28	$31.04	$30.01	$30.43	$30.43	382,761
2019-05-30	$30.98	$31.30	$30.59	$30.78	$30.78	192,455
2019-05-29	$30.81	$30.94	$30.17	$30.76	$30.76	442,481
2019-05-28	$30.44	$31.53	$30.44	$31.09	$31.09	478,448
2019-05-24	$30.26	$30.64	$30.16	$30.41	$30.41	314,945
2019-05-23	$31.21	$31.25	$29.61	$30.02	$30.02	537,799
2019-05-22	$31.52	$31.90	$31.39	$31.57	$31.57	266,921
2019-05-21	$31.24	$31.80	$30.84	$31.62	$31.62	391,603
2019-05-20	$30.66	$31.30	$30.39	$31.04	$31.04	271,043
2019-05-17	$31.32	$31.59	$30.81	$30.98	$30.98	251,902
2019-05-16	$31.49	$32.21	$31.27	$31.43	$31.43	301,128
2019-05-15	$31.17	$31.70	$31.17	$31.38	$31.38	249,719
2019-05-14	$30.67	$31.71	$30.67	$31.49	$31.49	499,655
2019-05-13	$30.44	$30.79	$30.26	$30.57	$30.57	452,808
2019-05-10	$30.68	$31.20	$30.12	$31.18	$31.18	488,820
2019-05-09	$30.67	$30.91	$30.09	$30.76	$30.76	597,480
2019-05-08	$31.30	$31.43	$30.98	$31.01	$31.01	494,727
2019-05-07	$31.32	$31.68	$31.09	$31.31	$31.31	875,179
2019-05-06	$32.01	$32.50	$30.01	$31.82	$31.82	919,205
2019-05-03	$31.94	$32.90	$29.60	$32.83	$32.83	1,264,182
2019-05-02	$29.44	$29.78	$28.92	$29.40	$29.40	521,380
2019-05-01	$30.66	$30.66	$29.52	$29.58	$29.58	1,014,801
2019-04-30	$30.72	$30.87	$30.31	$30.43	$30.43	732,939
2019-04-29	$30.43	$30.92	$30.30	$30.66	$30.66	668,658
2019-04-26	$29.54	$30.56	$29.33	$30.51	$30.51	468,492
2019-04-25	$29.30	$29.58	$29.02	$29.40	$29.40	380,996
2019-04-24	$28.90	$29.58	$28.82	$29.40	$29.40	334,498
2019-04-23	$28.35	$29.05	$28.18	$28.90	$28.90	498,202
2019-04-22	$27.98	$28.53	$27.73	$28.39	$28.39	363,789
2019-04-18	$27.79	$28.42	$27.42	$28.11	$28.11	682,959
2019-04-17	$29.74	$29.80	$26.97	$27.64	$27.64	964,411
2019-04-16	$30.33	$30.47	$28.64	$28.70	$28.70	678,776
2019-04-15	$30.10	$30.38	$29.71	$30.26	$30.26	307,426
2019-04-12	$30.60	$30.60	$29.91	$30.00	$30.00	753,366
2019-04-11	$30.88	$30.88	$30.28	$30.37	$30.37	465,122
2019-04-10	$30.34	$31.00	$30.32	$30.89	$30.89	381,343
2019-04-09	$30.41	$31.00	$29.79	$30.32	$30.32	420,574
2019-04-08	$30.30	$30.63	$30.03	$30.47	$30.47	229,806
2019-04-05	$30.31	$30.94	$30.13	$30.37	$30.37	485,460
2019-04-04	$30.24	$30.37	$29.96	$30.21	$30.21	236,267
2019-04-03	$30.35	$30.63	$30.22	$30.22	$30.22	246,418
2019-04-02	$30.11	$30.45	$29.92	$30.12	$30.12	347,981
2019-04-01	$29.87	$30.33	$29.54	$30.05	$30.05	552,042
2019-03-29	$29.70	$30.14	$29.55	$29.61	$29.61	680,337
2019-03-28	$29.44	$29.81	$29.18	$29.50	$29.50	291,040
2019-03-27	$29.08	$29.37	$28.62	$29.26	$29.26	719,209
2019-03-26	$31.16	$31.24	$28.86	$29.15	$29.15	1,275,327
2019-03-25	$30.74	$31.09	$30.28	$30.90	$30.90	460,660
2019-03-22	$32.70	$32.92	$30.88	$30.88	$30.88	426,374
2019-03-21	$32.49	$33.35	$32.49	$32.89	$32.89	703,485
2019-03-20	$32.51	$33.15	$32.18	$32.67	$32.67	498,976
2019-03-19	$32.77	$33.05	$32.38	$32.62	$32.62	332,842
2019-03-18	$32.42	$32.96	$32.17	$32.68	$32.68	496,318
2019-03-15	$32.06	$32.55	$31.83	$32.46	$32.46	1,537,103
2019-03-14	$32.28	$32.62	$31.99	$32.06	$32.06	369,638
2019-03-13	$32.26	$32.97	$32.16	$32.35	$32.35	391,650
2019-03-12	$31.78	$32.41	$31.56	$32.19	$32.19	494,132
2019-03-11	$30.99	$31.81	$30.87	$31.60	$31.60	1,505,259
2019-03-08	$30.78	$31.12	$30.56	$30.95	$30.95	509,737
2019-03-07	$31.09	$31.12	$30.68	$30.88	$30.88	757,460
2019-03-06	$32.62	$32.62	$31.06	$31.10	$31.10	1,046,643
2019-03-05	$33.45	$33.45	$32.42	$32.72	$32.72	485,011
2019-03-04	$34.83	$35.00	$33.06	$33.61	$33.61	1,186,325
2019-03-01	$34.59	$35.00	$33.94	$34.91	$34.91	889,695
2019-02-28	$34.45	$34.93	$34.10	$34.46	$34.46	1,147,245
2019-02-27	$34.25	$35.08	$34.25	$34.60	$34.60	848,439
2019-02-26	$34.75	$35.11	$34.37	$34.42	$34.42	1,631,783
2019-02-25	$35.72	$35.82	$34.49	$34.70	$34.70	818,381
2019-02-22	$33.00	$35.36	$32.74	$35.28	$35.28	1,870,787
2019-02-21	$31.62	$31.62	$30.45	$31.24	$31.24	589,805
2019-02-20	$31.02	$32.15	$30.70	$31.59	$31.59	819,611
2019-02-19	$32.24	$32.39	$30.97	$31.11	$31.11	807,534
2019-02-15	$31.42	$32.23	$31.36	$32.21	$32.21	448,839
2019-02-14	$30.76	$31.45	$30.76	$31.27	$31.27	445,820
2019-02-13	$31.62	$31.89	$30.73	$30.81	$30.81	815,160
2019-02-12	$31.57	$31.73	$31.42	$31.63	$31.63	414,484
2019-02-11	$30.83	$31.38	$30.60	$31.29	$31.29	457,101
2019-02-08	$30.20	$30.72	$30.09	$30.63	$30.63	323,366
2019-02-07	$30.45	$30.84	$30.34	$30.52	$30.52	394,377
2019-02-06	$30.70	$30.79	$30.43	$30.68	$30.68	376,183
2019-02-05	$30.39	$30.92	$30.35	$30.73	$30.73	372,430
2019-02-04	$29.77	$30.48	$29.51	$30.39	$30.39	416,709
2019-02-01	$30.00	$30.33	$29.60	$29.79	$29.79	993,848
2019-01-31	$29.11	$30.06	$29.06	$29.99	$29.99	607,835
2019-01-30	$28.61	$29.25	$28.18	$29.20	$29.20	461,156
2019-01-29	$29.31	$29.36	$28.33	$28.38	$28.38	341,442
2019-01-28	$29.31	$29.66	$29.11	$29.16	$29.16	307,633
2019-01-25	$29.53	$29.95	$29.42	$29.59	$29.59	438,863
2019-01-24	$28.64	$29.50	$28.64	$29.45	$29.45	583,676
2019-01-23	$28.88	$29.02	$28.32	$28.64	$28.64	538,940
2019-01-22	$29.42	$29.52	$28.64	$28.86	$28.86	342,965
2019-01-18	$29.51	$29.77	$29.17	$29.58	$29.58	597,372
2019-01-17	$28.78	$29.54	$28.76	$29.48	$29.48	607,312
2019-01-16	$28.88	$29.23	$28.71	$28.90	$28.90	315,874
2019-01-15	$28.36	$29.16	$28.33	$28.69	$28.69	488,441
2019-01-14	$28.69	$28.75	$28.16	$28.35	$28.35	492,651
2019-01-11	$29.73	$29.99	$28.83	$28.90	$28.90	514,258
2019-01-10	$30.15	$30.87	$29.65	$29.85	$29.85	481,114
2019-01-09	$29.76	$30.76	$29.76	$30.36	$30.36	950,083
2019-01-08	$29.60	$30.38	$29.21	$29.65	$29.65	692,280
2019-01-07	$28.30	$29.55	$28.30	$29.37	$29.37	731,443
2019-01-04	$27.91	$28.50	$27.88	$28.33	$28.33	571,874
2019-01-03	$28.35	$28.69	$27.54	$27.58	$27.58	614,377
2019-01-02	$27.89	$28.60	$27.31	$28.40	$28.40	708,645
2018-12-31	$28.49	$29.35	$27.77	$28.13	$28.13	474,977
2018-12-28	$28.17	$28.82	$27.82	$28.23	$28.23	396,441
2018-12-27	$27.59	$28.23	$26.84	$28.22	$28.22	659,527
2018-12-26	$26.50	$28.14	$26.21	$28.08	$28.08	483,430
2018-12-24	$27.12	$27.66	$26.46	$26.50	$26.50	481,587
2018-12-21	$28.16	$28.59	$27.28	$27.37	$27.37	2,698,912
2018-12-20	$29.06	$29.52	$27.26	$28.07	$28.07	1,041,741
2018-12-19	$29.58	$30.28	$28.84	$29.11	$29.11	538,051
2018-12-18	$29.81	$30.51	$29.41	$29.64	$29.64	642,531
2018-12-17	$31.52	$31.52	$29.30	$29.51	$29.51	1,278,193
2018-12-14	$33.86	$34.33	$31.74	$31.91	$31.91	782,948
2018-12-13	$35.28	$35.56	$34.28	$34.28	$34.28	641,759
2018-12-12	$34.93	$35.69	$34.61	$35.04	$35.04	429,745
2018-12-11	$34.36	$34.82	$34.00	$34.64	$34.64	422,090
2018-12-10	$33.88	$34.57	$33.56	$34.06	$34.06	784,343
2018-12-07	$34.60	$34.84	$33.55	$33.86	$33.86	815,421
2018-12-06	$34.02	$34.62	$33.33	$34.49	$34.49	966,126
2018-12-04	$35.00	$35.68	$34.36	$34.43	$34.43	712,573
2018-12-03	$36.29	$36.67	$34.93	$35.20	$35.20	1,077,813
2018-11-30	$35.36	$36.13	$35.09	$35.74	$35.74	748,345
2018-11-29	$34.76	$35.59	$34.68	$35.31	$35.31	578,087
2018-11-28	$33.82	$34.75	$33.18	$34.67	$34.67	1,059,766
2018-11-27	$34.16	$34.70	$33.50	$33.62	$33.62	904,972
2018-11-26	$35.79	$35.85	$33.90	$34.16	$34.16	843,870
2018-11-23	$35.14	$36.16	$35.14	$35.39	$35.39	172,296
2018-11-21	$35.08	$36.42	$34.50	$35.43	$35.43	342,604
2018-11-20	$34.55	$35.58	$34.33	$35.03	$35.03	751,453
2018-11-19	$37.01	$37.94	$34.84	$35.01	$35.01	694,125
2018-11-16	$35.91	$37.28	$35.80	$37.19	$37.19	694,220
2018-11-15	$35.63	$36.66	$35.50	$36.13	$36.13	743,267
2018-11-14	$36.18	$36.57	$35.84	$35.94	$35.94	400,147
2018-11-13	$36.21	$36.57	$35.67	$35.87	$35.87	537,356
2018-11-12	$37.04	$37.15	$35.72	$35.94	$35.94	571,413
2018-11-09	$37.05	$37.91	$36.65	$37.04	$37.04	692,752
2018-11-08	$36.73	$38.15	$36.65	$37.38	$37.38	672,339
2018-11-07	$35.78	$36.79	$35.72	$36.74	$36.74	862,995
2018-11-06	$34.68	$36.25	$34.47	$35.71	$35.71	1,391,327
2018-11-05	$35.29	$35.47	$33.37	$34.61	$34.61	1,407,377
2018-11-02	$31.50	$35.94	$31.50	$34.09	$34.09	3,048,881
2018-11-01	$29.12	$30.05	$29.01	$29.48	$29.48	1,225,837
2018-10-31	$29.65	$30.04	$28.79	$28.82	$28.82	832,239
2018-10-30	$29.98	$30.34	$28.86	$29.27	$29.27	1,184,812
2018-10-29	$30.37	$30.96	$29.58	$29.90	$29.90	389,660
2018-10-26	$29.65	$30.56	$29.40	$29.95	$29.95	272,532
2018-10-25	$29.87	$30.36	$29.56	$30.06	$30.06	296,903
2018-10-24	$30.94	$31.08	$29.59	$29.60	$29.60	445,832
2018-10-23	$30.51	$31.22	$30.30	$31.04	$31.04	418,429
2018-10-22	$30.62	$31.06	$30.61	$30.89	$30.89	234,975
2018-10-19	$30.92	$31.35	$30.38	$30.47	$30.47	263,355
2018-10-18	$31.78	$32.08	$30.72	$30.96	$30.96	261,536
2018-10-17	$31.69	$32.11	$31.15	$31.79	$31.79	358,219
2018-10-16	$30.66	$31.90	$30.56	$31.79	$31.79	568,910
2018-10-15	$30.16	$30.93	$30.08	$30.58	$30.58	509,067
2018-10-12	$30.40	$30.87	$29.80	$30.14	$30.14	512,775
2018-10-11	$30.67	$31.03	$29.97	$30.04	$30.04	559,277
2018-10-10	$31.39	$31.62	$30.75	$30.87	$30.87	402,131
2018-10-09	$31.59	$31.83	$31.32	$31.50	$31.50	419,775
2018-10-08	$31.31	$31.78	$30.99	$31.58	$31.58	580,736
2018-10-05	$31.36	$31.70	$30.94	$31.31	$31.31	449,566
2018-10-04	$31.47	$31.83	$31.16	$31.25	$31.25	739,396
2018-10-03	$31.64	$31.83	$31.05	$31.57	$31.57	473,585
2018-10-02	$32.00	$32.11	$31.31	$31.53	$31.53	447,830
2018-10-01	$33.17	$33.40	$31.91	$31.95	$31.95	374,892
2018-09-28	$32.47	$32.95	$32.47	$32.81	$32.81	462,006
2018-09-27	$32.35	$32.77	$32.35	$32.52	$32.52	439,669
2018-09-26	$32.64	$32.79	$32.10	$32.43	$32.43	299,177
2018-09-25	$32.27	$32.71	$32.11	$32.50	$32.50	402,621
2018-09-24	$32.02	$32.29	$31.83	$32.27	$32.27	321,242
2018-09-21	$32.33	$32.34	$31.89	$31.99	$31.99	1,009,706
2018-09-20	$32.24	$32.53	$32.01	$32.26	$32.26	255,629
2018-09-19	$32.81	$33.01	$31.75	$32.01	$32.01	472,265
2018-09-18	$32.75	$33.24	$32.75	$32.87	$32.87	354,665
2018-09-17	$33.76	$33.76	$32.63	$32.80	$32.80	429,057
2018-09-14	$33.69	$33.85	$33.14	$33.76	$33.76	631,076
2018-09-13	$33.41	$33.84	$32.95	$33.55	$33.55	941,368
2018-09-12	$32.86	$33.51	$32.48	$33.42	$33.42	250,718
2018-09-11	$32.54	$33.05	$32.43	$32.87	$32.87	378,057
2018-09-10	$32.73	$32.94	$32.45	$32.77	$32.77	360,822
2018-09-07	$32.56	$33.20	$32.36	$32.55	$32.55	445,405
2018-09-06	$32.50	$33.16	$32.35	$32.57	$32.57	353,647
2018-09-05	$32.38	$32.54	$31.65	$32.49	$32.49	346,269
2018-09-04	$32.02	$32.48	$31.91	$32.34	$32.34	379,746
2018-08-31	$32.03	$32.14	$31.72	$32.05	$32.05	350,981
2018-08-30	$31.98	$32.19	$31.61	$32.09	$32.09	467,420
2018-08-29	$31.70	$32.12	$31.56	$31.94	$31.94	524,833
2018-08-28	$31.55	$31.83	$31.42	$31.65	$31.65	259,746
2018-08-27	$31.59	$31.80	$31.37	$31.57	$31.57	352,517
2018-08-24	$31.50	$31.58	$31.30	$31.46	$31.46	386,577
2018-08-23	$31.54	$31.56	$31.22	$31.46	$31.46	323,218
2018-08-22	$31.55	$31.87	$31.41	$31.60	$31.60	402,814
2018-08-21	$31.68	$31.92	$31.53	$31.61	$31.61	462,690
2018-08-20	$32.32	$32.39	$31.25	$31.61	$31.61	492,734
2018-08-17	$31.40	$32.50	$31.32	$31.92	$31.92	780,099
2018-08-16	$30.81	$31.58	$30.50	$31.56	$31.56	424,911
2018-08-15	$30.68	$30.86	$30.36	$30.78	$30.78	374,760
2018-08-14	$30.59	$30.91	$30.59	$30.81	$30.81	356,003
2018-08-13	$30.56	$30.90	$30.22	$30.56	$30.56	396,268
2018-08-10	$29.95	$30.89	$29.93	$30.61	$30.61	403,248
2018-08-09	$30.19	$30.23	$29.57	$30.04	$30.04	611,852
2018-08-08	$30.26	$30.34	$29.84	$30.05	$30.05	908,279
2018-08-07	$30.07	$31.28	$30.07	$30.39	$30.39	1,098,658
2018-08-06	$29.44	$30.24	$28.89	$29.98	$29.98	1,698,195
2018-08-03	$27.15	$30.00	$27.15	$28.90	$28.90	2,279,398
2018-08-02	$24.05	$25.19	$24.05	$24.86	$24.86	1,059,527
2018-08-01	$23.87	$24.17	$23.79	$24.13	$24.13	305,835
2018-07-31	$23.61	$24.11	$23.53	$23.93	$23.93	694,004
2018-07-30	$23.70	$23.94	$23.61	$23.67	$23.67	266,991
2018-07-27	$23.96	$24.14	$23.36	$23.64	$23.64	433,803
2018-07-26	$24.05	$24.35	$23.98	$23.99	$23.99	426,510
2018-07-25	$24.01	$24.26	$23.81	$24.04	$24.04	225,847
2018-07-24	$24.45	$24.53	$23.72	$23.99	$23.99	918,584
2018-07-23	$24.25	$24.74	$24.05	$24.33	$24.33	769,919
2018-07-20	$24.41	$24.66	$24.22	$24.25	$24.25	364,581
2018-07-19	$24.15	$24.47	$23.00	$24.46	$24.46	373,337
2018-07-18	$24.20	$24.37	$24.00	$24.09	$24.09	440,721
2018-07-17	$24.27	$24.48	$24.08	$24.18	$24.18	224,507
2018-07-16	$24.27	$24.48	$24.07	$24.44	$24.44	381,272
2018-07-13	$24.19	$24.45	$23.67	$24.21	$24.21	517,780
2018-07-12	$23.85	$24.24	$23.66	$24.13	$24.13	398,233
2018-07-11	$23.22	$23.75	$23.19	$23.67	$23.67	953,906
2018-07-10	$23.46	$23.72	$23.28	$23.41	$23.41	299,881
2018-07-09	$23.16	$23.47	$22.97	$23.42	$23.42	235,892
2018-07-06	$22.90	$23.32	$22.84	$23.08	$23.08	614,706
2018-07-05	$22.75	$22.93	$22.54	$22.91	$22.91	460,075
2018-07-03	$22.44	$22.73	$22.39	$22.65	$22.65	187,577
2018-07-02	$21.61	$22.42	$21.46	$22.39	$22.39	384,315
2018-06-29	$21.81	$22.09	$21.61	$21.62	$21.62	387,135
2018-06-28	$21.77	$22.65	$21.49	$21.74	$21.74	508,040
2018-06-27	$22.32	$22.47	$21.77	$21.77	$21.77	243,217
2018-06-26	$22.28	$22.51	$22.12	$22.33	$22.33	575,819
2018-06-25	$22.75	$22.83	$22.01	$22.20	$22.20	646,160
2018-06-22	$23.05	$23.17	$22.74	$22.88	$22.88	779,192
2018-06-21	$23.39	$23.50	$22.90	$22.97	$22.97	227,446
2018-06-20	$23.40	$23.54	$23.29	$23.39	$23.39	318,991
2018-06-19	$23.52	$23.53	$23.28	$23.38	$23.38	517,026
2018-06-18	$23.08	$23.62	$22.97	$23.55	$23.55	304,323
2018-06-15	$22.91	$23.15	$22.14	$23.14	$23.14	542,911
2018-06-14	$22.72	$23.40	$22.61	$22.98	$22.98	552,782
2018-06-13	$22.49	$22.56	$22.37	$22.42	$22.42	210,449
2018-06-12	$22.25	$22.73	$22.17	$22.45	$22.45	208,415
2018-06-11	$22.15	$22.46	$22.12	$22.31	$22.31	291,756
2018-06-08	$21.97	$22.14	$21.87	$22.10	$22.10	233,587
2018-06-07	$22.42	$22.44	$21.79	$21.99	$21.99	533,472
2018-06-06	$22.30	$22.43	$22.14	$22.36	$22.36	252,013
2018-06-05	$22.15	$22.42	$21.90	$22.30	$22.30	408,437
2018-06-04	$21.96	$22.06	$21.68	$22.04	$22.04	409,502
2018-06-01	$21.84	$21.99	$21.79	$21.91	$21.91	278,692
2018-05-31	$21.75	$21.85	$21.56	$21.63	$21.63	199,690
2018-05-30	$21.49	$22.00	$21.47	$21.83	$21.83	312,954
2018-05-29	$21.27	$21.63	$21.25	$21.43	$21.43	390,900
2018-05-25	$21.06	$21.50	$21.06	$21.45	$21.45	228,920
2018-05-24	$21.14	$21.21	$20.94	$21.10	$21.10	254,558
2018-05-23	$21.05	$21.22	$20.81	$21.19	$21.19	217,231
2018-05-22	$21.30	$21.30	$21.09	$21.13	$21.13	379,848
2018-05-21	$21.30	$21.61	$21.26	$21.27	$21.27	451,679
2018-05-18	$21.42	$21.43	$21.13	$21.25	$21.25	408,829
2018-05-17	$20.99	$21.39	$20.98	$21.35	$21.35	278,628
2018-05-16	$20.81	$21.17	$20.73	$21.04	$21.04	419,631
2018-05-15	$20.73	$20.93	$20.25	$20.75	$20.75	430,036
2018-05-14	$21.21	$21.23	$20.76	$20.80	$20.80	348,481
2018-05-11	$20.93	$21.24	$20.10	$21.14	$21.14	359,477
2018-05-10	$20.78	$21.06	$20.70	$20.87	$20.87	558,711
2018-05-09	$20.53	$20.73	$20.40	$20.67	$20.67	562,410
2018-05-08	$20.02	$20.58	$20.02	$20.53	$20.53	731,546
2018-05-07	$19.74	$20.32	$19.54	$20.25	$20.25	582,859
2018-05-04	$18.29	$20.12	$17.95	$19.46	$19.46	1,948,320
2018-05-03	$18.20	$18.27	$17.70	$17.81	$17.81	475,852
2018-05-02	$18.15	$18.42	$18.06	$18.22	$18.22	567,878
2018-05-01	$18.00	$18.33	$17.11	$18.26	$18.26	339,969
2018-04-30	$18.14	$18.24	$17.97	$18.01	$18.01	310,077
2018-04-27	$18.13	$18.27	$17.98	$18.17	$18.17	298,619
2018-04-26	$18.14	$18.15	$17.94	$18.08	$18.08	250,745
2018-04-25	$18.01	$18.12	$17.74	$18.10	$18.10	258,155
2018-04-24	$18.00	$18.22	$17.77	$18.00	$18.00	410,432
2018-04-23	$18.13	$18.16	$17.89	$17.97	$17.97	239,369
2018-04-20	$17.96	$18.21	$17.91	$18.14	$18.14	206,576
2018-04-19	$18.10	$18.17	$17.90	$18.03	$18.03	265,049
2018-04-18	$18.04	$18.28	$17.96	$18.10	$18.10	386,171
2018-04-17	$17.90	$18.26	$17.82	$18.05	$18.05	508,651
2018-04-16	$17.59	$17.95	$17.50	$17.84	$17.84	360,014
2018-04-13	$17.50	$17.56	$17.30	$17.52	$17.52	365,924
2018-04-12	$17.32	$17.63	$17.01	$17.44	$17.44	521,300
2018-04-11	$17.03	$17.21	$16.85	$17.21	$17.21	216,826
2018-04-10	$16.98	$17.18	$16.78	$17.10	$17.10	258,259
2018-04-09	$16.99	$17.10	$16.76	$16.76	$16.76	234,286
2018-04-06	$17.00	$17.18	$16.79	$16.93	$16.93	291,477
2018-04-05	$16.95	$17.15	$16.77	$17.10	$17.10	417,880
2018-04-04	$16.34	$16.88	$16.34	$16.81	$16.81	344,748
2018-04-03	$16.56	$16.57	$16.29	$16.49	$16.49	373,816
2018-04-02	$16.83	$16.87	$16.39	$16.44	$16.44	568,889
2018-03-29	$16.75	$17.05	$16.71	$16.84	$16.84	365,868
2018-03-28	$16.61	$16.86	$16.49	$16.66	$16.66	488,782
2018-03-27	$17.13	$17.22	$16.49	$16.56	$16.56	548,441
2018-03-26	$16.96	$17.16	$16.64	$17.14	$17.14	724,189
2018-03-23	$16.77	$16.87	$16.52	$16.74	$16.74	778,753
2018-03-22	$16.89	$17.14	$16.69	$16.73	$16.73	423,618
2018-03-21	$16.87	$17.11	$16.79	$16.98	$16.98	336,520
2018-03-20	$17.26	$17.26	$16.38	$16.89	$16.89	279,717
2018-03-19	$17.40	$17.41	$16.92	$17.22	$17.22	378,225
2018-03-16	$17.38	$17.50	$17.25	$17.46	$17.46	839,056
2018-03-15	$17.37	$17.49	$17.27	$17.38	$17.38	406,062
2018-03-14	$17.48	$17.48	$17.18	$17.30	$17.30	498,345
2018-03-13	$17.50	$17.59	$17.36	$17.45	$17.45	865,458
2018-03-12	$17.39	$17.64	$17.30	$17.46	$17.46	502,817
2018-03-09	$17.24	$17.47	$17.01	$17.40	$17.40	525,071
2018-03-08	$16.96	$17.14	$16.84	$17.11	$17.11	517,271
2018-03-07	$16.69	$17.05	$16.65	$16.94	$16.94	427,762
2018-03-06	$16.75	$16.91	$16.50	$16.85	$16.85	362,424
2018-03-05	$16.83	$16.95	$16.35	$16.70	$16.70	761,297
2018-03-02	$16.02	$16.99	$15.98	$16.94	$16.94	962,907
2018-03-01	$16.07	$16.22	$15.73	$16.18	$16.18	670,706
2018-02-28	$16.66	$16.81	$16.03	$16.04	$16.04	559,908
2018-02-27	$16.53	$16.80	$16.43	$16.67	$16.67	630,623
2018-02-26	$16.20	$16.42	$15.88	$16.37	$16.37	652,709
2018-02-23	$16.45	$17.44	$15.68	$16.22	$16.22	1,332,823
2018-02-22	$15.48	$15.61	$15.06	$15.32	$15.32	1,128,820
2018-02-21	$15.34	$15.60	$15.31	$15.38	$15.38	973,327
2018-02-20	$15.54	$15.62	$15.27	$15.28	$15.28	552,248
2018-02-16	$15.51	$15.87	$15.43	$15.63	$15.63	473,293
2018-02-15	$15.45	$15.60	$15.30	$15.54	$15.54	422,543
2018-02-14	$14.95	$15.40	$14.92	$15.34	$15.34	584,779
2018-02-13	$15.12	$15.18	$14.88	$15.06	$15.06	355,447
2018-02-12	$15.45	$15.74	$15.12	$15.17	$15.17	488,517
2018-02-09	$15.31	$15.62	$15.04	$15.47	$15.47	684,937
2018-02-08	$15.46	$15.58	$15.17	$15.17	$15.17	595,653
2018-02-07	$15.58	$15.75	$15.45	$15.45	$15.45	699,360
2018-02-06	$15.22	$15.82	$15.05	$15.69	$15.69	754,642
2018-02-05	$16.25	$16.44	$15.25	$15.57	$15.57	726,111
2018-02-02	$16.90	$16.92	$16.28	$16.29	$16.29	656,726
2018-02-01	$17.10	$17.18	$16.84	$17.00	$17.00	511,575
2018-01-31	$17.35	$17.35	$17.04	$17.13	$17.13	737,263
2018-01-30	$17.45	$17.59	$17.23	$17.30	$17.30	397,119
2018-01-29	$17.70	$17.76	$17.60	$17.65	$17.65	301,852
2018-01-26	$17.41	$17.96	$17.39	$17.73	$17.73	369,584
2018-01-25	$17.56	$17.71	$17.30	$17.41	$17.41	498,245
2018-01-24	$17.81	$17.92	$17.50	$17.54	$17.54	379,021
2018-01-23	$17.48	$17.73	$17.48	$17.70	$17.70	428,597
2018-01-22	$17.34	$17.43	$17.24	$17.38	$17.38	479,800
2018-01-19	$17.28	$17.44	$17.17	$17.30	$17.30	532,649
2018-01-18	$17.47	$17.47	$17.21	$17.32	$17.32	278,211
2018-01-17	$17.65	$17.80	$17.33	$17.46	$17.46	367,752
2018-01-16	$17.95	$18.12	$17.51	$17.54	$17.54	616,874
2018-01-12	$17.82	$18.07	$17.71	$17.83	$17.83	368,835
2018-01-11	$17.56	$17.86	$17.31	$17.83	$17.83	402,157
2018-01-10	$17.66	$17.67	$17.26	$17.53	$17.53	360,227
2018-01-09	$17.64	$17.89	$17.51	$17.72	$17.72	521,151
2018-01-08	$17.32	$17.68	$17.10	$17.63	$17.63	408,190
2018-01-05	$17.24	$17.42	$17.07	$17.38	$17.38	422,238
2018-01-04	$17.08	$17.39	$17.03	$17.21	$17.21	454,418
2018-01-03	$17.07	$17.22	$16.92	$17.08	$17.08	285,749
2018-01-02	$17.13	$17.30	$17.02	$17.11	$17.11	507,423
2017-12-29	$17.06	$17.29	$16.81	$16.95	$16.95	371,865
2017-12-28	$16.98	$17.07	$16.78	$17.02	$17.02	298,768
2017-12-27	$17.04	$17.10	$16.81	$16.92	$16.92	187,572
2017-12-26	$17.08	$17.18	$16.90	$16.99	$16.99	303,891
2017-12-22	$17.16	$17.16	$16.96	$17.13	$17.13	340,987
2017-12-21	$16.92	$17.24	$16.92	$17.10	$17.10	280,669
2017-12-20	$16.96	$17.17	$16.78	$17.01	$17.01	301,836
2017-12-19	$16.79	$16.99	$16.53	$16.96	$16.96	444,776
2017-12-18	$16.84	$17.00	$16.72	$16.82	$16.82	400,276
2017-12-15	$16.30	$16.87	$16.29	$16.67	$16.67	744,840
2017-12-14	$16.56	$16.80	$16.25	$16.28	$16.28	583,643
2017-12-13	$15.98	$16.70	$15.73	$16.56	$16.56	592,048
2017-12-12	$16.43	$16.53	$15.91	$15.94	$15.94	821,558
2017-12-11	$16.42	$16.48	$16.27	$16.43	$16.43	284,543
2017-12-08	$16.47	$16.65	$16.35	$16.42	$16.42	437,996
2017-12-07	$16.39	$16.58	$15.97	$16.39	$16.39	474,482
2017-12-06	$16.78	$16.87	$16.28	$16.35	$16.35	779,109
2017-12-05	$17.03	$17.03	$16.38	$16.84	$16.84	589,763
2017-12-04	$16.88	$17.17	$16.77	$17.02	$17.02	1,127,004
2017-12-01	$16.54	$16.73	$16.01	$16.64	$16.64	1,482,115
2017-11-30	$16.53	$16.65	$16.42	$16.53	$16.53	798,348
2017-11-29	$16.18	$16.51	$16.03	$16.44	$16.44	635,618
2017-11-28	$16.27	$16.41	$16.14	$16.36	$16.36	615,814
2017-11-27	$16.15	$16.28	$15.96	$16.16	$16.16	951,582
2017-11-24	$16.19	$16.22	$16.10	$16.18	$16.18	350,563
2017-11-22	$16.14	$16.35	$16.00	$16.17	$16.17	467,934
2017-11-21	$15.87	$16.18	$15.55	$16.07	$16.07	608,075
2017-11-20	$15.65	$15.97	$15.63	$15.85	$15.85	777,268
2017-11-17	$16.17	$16.33	$16.10	$16.12	$16.12	557,759
2017-11-16	$15.75	$16.34	$15.70	$16.24	$16.24	457,758
2017-11-15	$15.69	$15.83	$15.45	$15.73	$15.73	1,030,784
2017-11-14	$15.67	$15.88	$15.56	$15.77	$15.77	516,695
2017-11-13	$15.58	$15.89	$15.44	$15.76	$15.76	627,577
2017-11-10	$15.50	$15.73	$15.40	$15.60	$15.60	411,186
2017-11-09	$15.75	$15.92	$15.44	$15.58	$15.58	639,173
2017-11-08	$15.62	$15.96	$15.38	$15.86	$15.86	1,390,350
2017-11-07	$15.49	$15.83	$15.43	$15.74	$15.74	784,566
2017-11-06	$15.40	$15.88	$15.13	$15.55	$15.55	1,725,240
2017-11-03	$14.38	$15.65	$11.01	$15.57	$15.57	9,188,900
2017-11-02	$18.93	$19.13	$18.84	$18.88	$18.88	456,512
2017-11-01	$19.33	$19.47	$18.72	$18.94	$18.94	680,614
2017-10-31	$19.03	$19.34	$18.96	$19.24	$19.24	332,511
2017-10-30	$19.23	$19.26	$18.91	$19.01	$19.01	336,354
2017-10-27	$18.99	$19.30	$18.84	$19.29	$19.29	321,804
2017-10-26	$19.11	$19.18	$18.97	$19.01	$19.01	186,706
2017-10-25	$19.38	$19.47	$18.86	$19.08	$19.08	524,712
2017-10-24	$19.51	$19.59	$19.17	$19.43	$19.43	181,382
2017-10-23	$19.34	$19.56	$19.33	$19.46	$19.46	242,589
2017-10-20	$19.34	$19.48	$19.24	$19.36	$19.36	220,258
2017-10-19	$19.25	$19.27	$19.06	$19.18	$19.18	328,721
2017-10-18	$19.02	$19.37	$18.92	$19.37	$19.37	581,999
2017-10-17	$18.89	$19.07	$18.80	$18.99	$18.99	461,517
2017-10-16	$19.05	$19.23	$18.73	$18.92	$18.92	1,091,718
2017-10-13	$18.99	$19.09	$18.93	$19.06	$19.06	393,017
2017-10-12	$19.23	$19.23	$19.00	$19.03	$19.03	487,766
2017-10-11	$19.50	$20.17	$19.24	$19.26	$19.26	445,016
2017-10-10	$19.67	$19.81	$19.36	$19.45	$19.45	257,710
2017-10-09	$20.18	$20.31	$19.52	$19.53	$19.53	383,981
2017-10-06	$20.22	$20.25	$20.12	$20.18	$20.18	237,936
2017-10-05	$20.22	$20.45	$20.12	$20.21	$20.21	310,473
2017-10-04	$20.35	$20.64	$20.16	$20.21	$20.21	290,765
2017-10-03	$20.31	$20.34	$20.01	$20.32	$20.32	576,235
2017-10-02	$19.87	$20.30	$19.77	$20.20	$20.20	618,808
2017-09-29	$19.90	$20.00	$18.95	$19.86	$19.86	444,943
2017-09-28	$20.00	$20.11	$19.79	$19.97	$19.97	486,245
2017-09-27	$19.45	$20.03	$19.39	$19.99	$19.99	487,847
2017-09-26	$19.13	$19.42	$19.12	$19.36	$19.36	366,631
2017-09-25	$19.23	$19.25	$19.09	$19.15	$19.15	516,251
2017-09-22	$19.11	$19.31	$19.05	$19.24	$19.24	353,303
2017-09-21	$19.15	$19.43	$19.08	$19.11	$19.11	429,762
2017-09-20	$19.06	$19.22	$18.91	$19.16	$19.16	471,982
2017-09-19	$19.12	$19.75	$18.77	$19.02	$19.02	924,450
2017-09-18	$19.01	$19.34	$18.89	$19.05	$19.05	605,077
2017-09-15	$19.09	$19.12	$18.48	$18.92	$18.92	1,148,936
2017-09-14	$18.75	$19.12	$18.52	$19.06	$19.06	549,295
2017-09-13	$18.54	$18.80	$18.45	$18.75	$18.75	379,189
2017-09-12	$18.44	$18.69	$18.38	$18.56	$18.56	458,673
2017-09-11	$18.34	$18.61	$18.30	$18.41	$18.41	501,526
2017-09-08	$18.18	$18.42	$18.06	$18.30	$18.30	711,902
2017-09-07	$17.83	$18.28	$17.71	$18.25	$18.25	694,082
2017-09-06	$17.60	$17.87	$17.55	$17.83	$17.83	586,225
2017-09-05	$17.55	$17.69	$17.45	$17.55	$17.55	500,268
2017-09-01	$17.80	$17.81	$17.49	$17.63	$17.63	398,566
2017-08-31	$17.57	$17.77	$17.50	$17.72	$17.72	479,748
2017-08-30	$17.37	$17.55	$17.27	$17.54	$17.54	328,633
2017-08-29	$17.49	$17.61	$17.26	$17.36	$17.36	710,138
2017-08-28	$17.66	$17.68	$17.50	$17.60	$17.60	324,671
2017-08-25	$17.70	$17.78	$17.56	$17.57	$17.57	319,777
2017-08-24	$17.67	$17.80	$17.54	$17.69	$17.69	230,662
2017-08-23	$17.76	$18.00	$17.60	$17.63	$17.63	389,233
2017-08-22	$17.48	$18.01	$17.43	$17.89	$17.89	687,519
2017-08-21	$17.41	$17.49	$17.28	$17.45	$17.45	290,355
2017-08-18	$17.40	$17.61	$17.27	$17.43	$17.43	431,510
2017-08-17	$17.69	$17.97	$17.51	$17.52	$17.52	530,799
2017-08-16	$17.69	$17.81	$17.62	$17.72	$17.72	596,383
2017-08-15	$17.91	$17.93	$17.64	$17.71	$17.71	414,128
2017-08-14	$17.87	$17.95	$17.75	$17.88	$17.88	522,442
2017-08-11	$17.69	$17.84	$17.57	$17.80	$17.80	534,444
2017-08-10	$19.35	$19.40	$17.66	$17.67	$17.67	757,259
2017-08-09	$17.98	$17.99	$17.41	$17.52	$17.52	728,161
2017-08-08	$18.37	$18.49	$18.01	$18.10	$18.10	796,562
2017-08-07	$19.05	$19.05	$18.16	$18.49	$18.49	1,141,512
2017-08-04	$20.01	$20.01	$18.79	$18.96	$18.96	892,322
2017-08-03	$19.60	$20.21	$19.33	$19.45	$19.45	908,006
2017-08-02	$19.95	$19.95	$19.32	$19.63	$19.63	991,675
2017-08-01	$20.19	$20.21	$19.55	$19.96	$19.96	586,874
2017-07-31	$20.24	$20.33	$19.95	$20.08	$20.08	617,039
2017-07-28	$19.68	$20.17	$19.54	$20.15	$20.15	495,198
2017-07-27	$19.87	$19.95	$19.53	$19.67	$19.67	562,844
2017-07-26	$19.70	$19.95	$19.43	$19.86	$19.86	590,965
2017-07-25	$19.30	$19.70	$19.23	$19.69	$19.69	458,033
2017-07-24	$19.18	$19.35	$19.05	$19.26	$19.26	209,634
2017-07-21	$19.48	$19.56	$19.18	$19.22	$19.22	313,483
2017-07-20	$19.33	$19.62	$19.19	$19.34	$19.34	459,153
2017-07-19	$18.70	$19.37	$18.47	$19.35	$19.35	518,949
2017-07-18	$18.54	$18.88	$18.52	$18.66	$18.66	393,186
2017-07-17	$18.49	$18.77	$18.32	$18.63	$18.63	307,888
2017-07-14	$18.33	$18.58	$18.25	$18.47	$18.47	298,026
2017-07-13	$18.58	$18.58	$18.14	$18.32	$18.32	321,678
2017-07-12	$18.72	$18.90	$18.48	$18.53	$18.53	256,421
2017-07-11	$18.88	$19.17	$18.47	$18.58	$18.58	617,203
2017-07-10	$18.43	$18.67	$18.27	$18.46	$18.46	462,169
2017-07-07	$18.20	$18.55	$18.09	$18.50	$18.50	196,820
2017-07-06	$18.45	$18.57	$18.12	$18.15	$18.15	227,606
2017-07-05	$18.42	$18.63	$18.25	$18.55	$18.55	243,909
2017-07-03	$18.52	$18.73	$18.37	$18.44	$18.44	141,834
2017-06-30	$18.58	$18.60	$18.34	$18.50	$18.50	268,910
2017-06-29	$19.28	$19.65	$18.49	$18.53	$18.53	392,460
2017-06-28	$19.05	$19.32	$19.02	$19.20	$19.20	397,648
2017-06-27	$19.66	$19.69	$18.86	$18.93	$18.93	438,824
2017-06-26	$19.69	$19.82	$19.49	$19.64	$19.64	842,793
2017-06-23	$19.35	$19.95	$19.27	$19.63	$19.63	680,535
2017-06-22	$18.88	$19.48	$18.77	$19.35	$19.35	353,626
2017-06-21	$19.06	$19.31	$18.84	$18.87	$18.87	326,315
2017-06-20	$19.12	$19.19	$18.91	$19.02	$19.02	291,628
2017-06-19	$19.02	$19.20	$18.88	$19.16	$19.16	432,714
2017-06-16	$18.83	$19.18	$18.80	$18.92	$18.92	614,166
2017-06-15	$19.36	$19.41	$19.17	$19.23	$19.23	302,657
2017-06-14	$20.07	$20.63	$19.43	$19.53	$19.53	608,495
2017-06-13	$19.11	$19.37	$19.11	$19.21	$19.21	514,997
2017-06-12	$19.00	$19.32	$18.88	$19.15	$19.15	782,815
2017-06-09	$18.75	$19.06	$18.58	$19.04	$19.04	673,578
2017-06-08	$18.54	$18.84	$18.44	$18.75	$18.75	571,263
2017-06-07	$18.29	$18.52	$18.21	$18.49	$18.49	492,596
2017-06-06	$18.13	$18.29	$17.98	$18.17	$18.17	231,974
2017-06-05	$18.94	$18.94	$18.21	$18.23	$18.23	270,463
2017-06-02	$18.59	$19.18	$18.42	$18.88	$18.88	298,260
2017-06-01	$18.33	$18.56	$18.15	$18.53	$18.53	337,971
2017-05-31	$18.27	$18.30	$18.07	$18.22	$18.22	298,826
2017-05-30	$18.00	$18.23	$17.82	$18.22	$18.22	405,205
2017-05-26	$18.25	$18.33	$17.97	$18.06	$18.06	264,389
2017-05-25	$18.19	$18.24	$18.05	$18.20	$18.20	282,019
2017-05-24	$18.07	$18.12	$18.00	$18.05	$18.05	271,361
2017-05-23	$18.22	$18.30	$17.96	$18.01	$18.01	299,458
2017-05-22	$18.03	$18.29	$17.99	$18.10	$18.10	235,141
2017-05-19	$18.05	$18.20	$17.95	$17.98	$17.98	362,267
2017-05-18	$17.97	$18.19	$17.90	$18.01	$18.01	396,125
2017-05-17	$17.94	$18.12	$17.74	$17.91	$17.91	454,076
2017-05-16	$18.30	$18.38	$17.92	$18.12	$18.12	325,811
2017-05-15	$17.99	$18.31	$17.99	$18.25	$18.25	446,539
2017-05-12	$19.01	$19.01	$18.00	$18.01	$18.01	431,678
2017-05-11	$18.76	$19.25	$18.75	$19.03	$19.03	931,779
2017-05-10	$19.00	$19.66	$17.98	$18.89	$18.89	15,043
2017-05-09	$20.16	$20.26	$19.99	$20.14	$20.14	538,450
2017-05-08	$20.02	$20.19	$19.79	$20.13	$20.13	338,889
2017-05-05	$20.03	$20.16	$19.74	$20.10	$20.10	252,407
2017-05-04	$19.96	$20.10	$19.43	$19.94	$19.94	249,656
2017-05-03	$20.56	$20.66	$19.89	$19.90	$19.90	316,299
2017-05-02	$20.56	$20.70	$20.31	$20.68	$20.68	327,145
2017-05-01	$20.57	$20.90	$20.36	$20.50	$20.50	384,697
2017-04-28	$20.41	$20.58	$20.39	$20.47	$20.47	271,123
2017-04-27	$20.46	$20.53	$20.23	$20.45	$20.45	224,955
2017-04-26	$20.35	$20.68	$20.35	$20.43	$20.43	384,705
2017-04-25	$20.40	$20.68	$20.21	$20.35	$20.35	420,049
2017-04-24	$20.43	$20.46	$20.20	$20.29	$20.29	243,999
2017-04-21	$20.23	$20.32	$20.00	$20.07	$20.07	251,120
2017-04-20	$20.10	$20.28	$20.01	$20.24	$20.24	279,003
2017-04-19	$19.89	$20.49	$19.84	$20.06	$20.06	288,319
2017-04-18	$19.87	$20.01	$19.63	$19.89	$19.89	247,934
2017-04-17	$19.62	$19.96	$19.55	$19.95	$19.95	302,556
2017-04-13	$19.89	$19.94	$19.57	$19.58	$19.58	203,140
2017-04-12	$20.09	$20.30	$19.77	$19.85	$19.85	252,677
2017-04-11	$19.84	$20.15	$19.78	$20.13	$20.13	261,440
2017-04-10	$19.79	$20.00	$19.72	$19.91	$19.91	225,114
2017-04-07	$19.87	$20.09	$19.71	$19.82	$19.82	270,897
2017-04-06	$19.69	$20.23	$19.56	$19.96	$19.96	310,522
2017-04-05	$19.83	$20.54	$19.65	$19.68	$19.68	468,793
2017-04-04	$20.02	$20.19	$19.83	$19.94	$19.94	405,590
2017-04-03	$20.39	$20.49	$19.97	$20.11	$20.11	754,495
2017-03-31	$20.05	$20.56	$20.00	$20.33	$20.33	804,044
2017-03-30	$19.60	$20.24	$19.60	$20.11	$20.11	670,242
2017-03-29	$19.23	$19.63	$18.98	$19.58	$19.58	458,763
2017-03-28	$18.86	$19.11	$18.82	$19.05	$19.05	484,891
2017-03-27	$18.11	$19.03	$18.08	$18.94	$18.94	530,614
2017-03-24	$17.86	$18.33	$17.83	$18.25	$18.25	308,918
2017-03-23	$17.89	$17.97	$17.74	$17.81	$17.81	240,014
2017-03-22	$18.10	$18.16	$17.65	$17.91	$17.91	340,199
2017-03-21	$18.52	$18.62	$18.10	$18.13	$18.13	218,973
2017-03-20	$18.50	$18.72	$18.33	$18.48	$18.48	171,124
2017-03-17	$18.09	$18.50	$18.08	$18.46	$18.46	667,161
2017-03-16	$18.39	$18.49	$18.22	$18.35	$18.35	265,056
2017-03-15	$18.08	$18.47	$18.07	$18.38	$18.38	445,901
2017-03-14	$18.61	$18.61	$18.05	$18.06	$18.06	316,529
2017-03-13	$18.22	$18.68	$18.14	$18.66	$18.66	300,515
2017-03-10	$18.37	$18.42	$17.96	$18.08	$18.08	228,620
2017-03-09	$18.16	$18.95	$18.14	$18.29	$18.29	293,554
2017-03-08	$18.53	$18.62	$18.14	$18.16	$18.16	254,550
2017-03-07	$18.43	$18.73	$18.36	$18.47	$18.47	304,267
2017-03-06	$18.49	$18.66	$18.23	$18.52	$18.52	271,256
2017-03-03	$18.11	$18.67	$17.72	$18.50	$18.50	1,536,305
2017-03-02	$19.14	$19.17	$18.93	$18.97	$18.97	322,590
2017-03-01	$18.79	$19.23	$18.69	$19.18	$19.18	461,263
2017-02-28	$18.30	$18.77	$18.30	$18.63	$18.63	694,369
2017-02-27	$18.33	$18.98	$18.17	$18.41	$18.41	1,114,015
2017-02-24	$18.73	$19.59	$18.25	$18.83	$18.83	683,106
2017-02-23	$18.68	$18.88	$18.61	$18.70	$18.70	603,005
2017-02-22	$18.61	$18.74	$18.56	$18.64	$18.64	241,369
2017-02-21	$18.74	$18.95	$18.50	$18.70	$18.70	350,286
2017-02-17	$18.70	$18.74	$18.34	$18.67	$18.67	569,382
2017-02-16	$18.82	$18.83	$18.35	$18.66	$18.66	340,125
2017-02-15	$18.33	$18.86	$18.33	$18.83	$18.83	422,508
2017-02-14	$18.40	$18.50	$18.15	$18.36	$18.36	519,789
2017-02-13	$18.63	$18.63	$18.35	$18.44	$18.44	267,138
2017-02-10	$18.65	$18.66	$18.40	$18.52	$18.52	264,001
2017-02-09	$18.08	$18.67	$18.08	$18.60	$18.60	299,901
2017-02-08	$18.24	$18.24	$17.97	$18.10	$18.10	295,807
2017-02-07	$18.36	$18.66	$18.21	$18.24	$18.24	429,957
2017-02-06	$18.27	$18.56	$18.15	$18.29	$18.29	323,718
2017-02-03	$18.03	$18.32	$18.01	$18.30	$18.30	313,405
2017-02-02	$18.29	$18.29	$17.95	$17.97	$17.97	328,036
2017-02-01	$18.28	$18.45	$18.22	$18.30	$18.30	310,856
2017-01-31	$17.82	$18.19	$17.82	$18.16	$18.16	381,957
2017-01-30	$17.97	$18.26	$17.67	$17.90	$17.90	303,700
2017-01-27	$18.10	$18.15	$17.82	$18.05	$18.05	214,399
2017-01-26	$18.42	$18.42	$17.97	$18.03	$18.03	281,614
2017-01-25	$18.14	$18.47	$18.14	$18.39	$18.39	297,367
2017-01-24	$17.78	$18.22	$17.57	$18.17	$18.17	418,381
2017-01-23	$17.76	$17.88	$17.59	$17.76	$17.76	399,667
2017-01-20	$17.99	$18.12	$17.60	$17.80	$17.80	380,280
2017-01-19	$18.09	$18.12	$17.85	$17.99	$17.99	327,742
2017-01-18	$18.22	$18.27	$17.87	$18.14	$18.14	347,159
2017-01-17	$18.39	$18.39	$18.11	$18.19	$18.19	298,687
2017-01-13	$18.43	$18.66	$18.39	$18.58	$18.58	324,899
2017-01-12	$18.30	$18.46	$17.91	$18.45	$18.45	345,022
2017-01-11	$18.44	$18.50	$18.17	$18.36	$18.36	444,264
2017-01-10	$18.07	$18.44	$17.87	$18.39	$18.39	604,715
2017-01-09	$18.05	$18.40	$18.03	$18.18	$18.18	519,051
2017-01-06	$18.40	$18.45	$18.06	$18.09	$18.09	335,703
2017-01-05	$18.60	$18.69	$18.13	$18.40	$18.40	413,130
2017-01-04	$18.40	$18.69	$18.29	$18.58	$18.58	472,520
2017-01-03	$18.33	$18.41	$18.06	$18.37	$18.37	396,332
2016-12-30	$18.21	$18.21	$17.94	$18.16	$18.16	408,988
2016-12-29	$18.29	$18.57	$18.12	$18.19	$18.19	231,467
2016-12-28	$18.78	$18.84	$18.11	$18.21	$18.21	400,298
2016-12-27	$18.48	$18.89	$18.48	$18.69	$18.69	184,902
2016-12-23	$18.20	$18.53	$18.20	$18.51	$18.51	373,214
2016-12-22	$18.67	$18.68	$18.15	$18.27	$18.27	247,740
2016-12-21	$18.56	$18.77	$18.53	$18.58	$18.58	387,222
2016-12-20	$18.41	$18.76	$18.22	$18.62	$18.62	566,113
2016-12-19	$18.36	$18.63	$18.08	$18.33	$18.33	558,936
2016-12-16	$18.95	$18.95	$18.18	$18.27	$18.27	2,728,628
2016-12-15	$18.18	$18.99	$18.07	$18.99	$18.99	614,345
2016-12-14	$18.58	$18.59	$18.03	$18.08	$18.08	477,838
2016-12-13	$18.60	$18.84	$18.44	$18.55	$18.55	454,205
2016-12-12	$18.64	$18.64	$18.27	$18.58	$18.58	559,163
2016-12-09	$18.77	$18.89	$18.49	$18.67	$18.67	595,515
2016-12-08	$18.29	$18.83	$18.05	$18.77	$18.77	642,998
2016-12-07	$18.02	$18.45	$17.71	$18.32	$18.32	416,111
2016-12-06	$18.08	$18.27	$17.82	$18.10	$18.10	356,825
2016-12-05	$18.02	$18.38	$17.90	$17.99	$17.99	582,574
2016-12-02	$17.70	$18.04	$17.50	$17.82	$17.82	495,918
2016-12-01	$18.36	$18.50	$17.57	$17.77	$17.77	625,771
2016-11-30	$18.68	$18.72	$18.14	$18.32	$18.32	752,203
2016-11-29	$18.60	$18.75	$18.30	$18.48	$18.48	636,424
2016-11-28	$18.48	$18.74	$18.31	$18.65	$18.65	406,276
2016-11-25	$18.76	$18.77	$18.53	$18.58	$18.58	154,925
2016-11-23	$18.63	$18.75	$18.43	$18.69	$18.69	348,018
2016-11-22	$18.51	$18.67	$18.10	$18.64	$18.64	577,126
2016-11-21	$18.16	$18.59	$18.04	$18.39	$18.39	396,080
2016-11-18	$17.99	$18.26	$17.79	$18.20	$18.20	577,243
2016-11-17	$17.40	$18.06	$17.40	$17.96	$17.96	872,329
2016-11-16	$17.09	$17.68	$16.93	$17.39	$17.39	691,993
2016-11-15	$16.51	$17.30	$16.25	$17.12	$17.12	1,037,688
2016-11-14	$16.70	$16.78	$16.38	$16.49	$16.49	913,979
2016-11-11	$16.62	$16.87	$15.94	$16.54	$16.54	1,216,021
2016-11-10	$17.00	$17.34	$16.05	$16.18	$16.18	2,804,576
2016-11-09	$20.28	$21.31	$16.07	$16.80	$16.80	4,469,414
2016-11-08	$21.34	$21.54	$20.92	$21.41	$21.41	643,224
2016-11-07	$21.49	$21.83	$21.32	$21.52	$21.52	483,460
2016-11-04	$20.75	$21.43	$20.66	$21.10	$21.10	471,841
2016-11-03	$20.84	$21.14	$20.79	$20.87	$20.87	597,418
2016-11-02	$20.61	$21.05	$20.57	$20.84	$20.84	583,739
2016-11-01	$21.08	$21.28	$20.51	$20.66	$20.66	348,673
2016-10-31	$20.62	$21.10	$20.54	$21.07	$21.07	481,692
2016-10-28	$20.89	$21.08	$20.64	$20.67	$20.67	274,049
2016-10-27	$20.83	$21.01	$20.52	$20.87	$20.87	288,256
2016-10-26	$21.10	$21.11	$20.61	$20.73	$20.73	186,334
2016-10-25	$21.94	$21.94	$21.14	$21.25	$21.25	253,407
2016-10-24	$21.75	$22.05	$21.62	$22.03	$22.03	290,346
2016-10-21	$21.68	$21.69	$21.40	$21.51	$21.51	236,828
2016-10-20	$21.49	$21.82	$21.45	$21.74	$21.74	472,638
2016-10-19	$21.40	$21.66	$21.31	$21.59	$21.59	279,914
2016-10-18	$21.15	$21.58	$21.02	$21.44	$21.44	280,552
2016-10-17	$20.93	$21.00	$20.72	$20.87	$20.87	298,420
2016-10-14	$21.66	$21.69	$20.97	$21.00	$21.00	220,214
2016-10-13	$21.29	$21.87	$21.17	$21.62	$21.62	516,501
2016-10-12	$20.74	$21.52	$20.74	$21.46	$21.46	364,692
2016-10-11	$21.36	$21.46	$20.70	$20.80	$20.80	321,545
2016-10-10	$21.44	$22.00	$21.44	$21.50	$21.50	357,724
2016-10-07	$21.17	$21.42	$21.05	$21.29	$21.29	367,546
2016-10-06	$21.43	$21.45	$20.98	$21.19	$21.19	549,885
2016-10-05	$21.97	$21.98	$21.37	$21.43	$21.43	400,136
2016-10-04	$22.02	$22.10	$21.73	$21.87	$21.87	396,515
2016-10-03	$22.13	$22.26	$21.70	$21.88	$21.88	417,412
2016-09-30	$22.11	$22.29	$21.87	$22.17	$22.17	417,185
2016-09-29	$22.12	$22.29	$21.73	$21.95	$21.95	384,690
2016-09-28	$22.10	$22.35	$21.96	$22.20	$22.20	353,391
2016-09-27	$22.02	$22.53	$21.87	$21.98	$21.98	398,465
2016-09-26	$22.36	$22.37	$21.95	$22.06	$22.06	583,186
2016-09-23	$22.85	$23.02	$22.38	$22.39	$22.39	308,604
2016-09-22	$22.99	$23.06	$22.82	$23.00	$23.00	467,311
2016-09-21	$22.38	$22.85	$22.35	$22.76	$22.76	542,997
2016-09-20	$22.36	$22.47	$22.30	$22.41	$22.41	478,338
2016-09-19	$21.95	$22.50	$21.95	$22.33	$22.33	404,125
2016-09-16	$21.90	$22.03	$21.71	$21.99	$21.99	824,244
2016-09-15	$21.51	$21.92	$21.50	$21.77	$21.77	390,814
2016-09-14	$21.96	$21.97	$21.48	$21.60	$21.60	350,531
2016-09-13	$22.10	$22.17	$21.61	$21.82	$21.82	342,426
2016-09-12	$21.63	$22.17	$21.62	$22.11	$22.11	396,051
2016-09-09	$22.05	$22.08	$21.67	$21.73	$21.73	267,797
2016-09-08	$22.11	$22.34	$22.10	$22.28	$22.28	256,699
2016-09-07	$22.15	$22.50	$22.05	$22.25	$22.25	555,833
2016-09-06	$22.16	$22.24	$21.88	$22.14	$22.14	383,302
2016-09-02	$22.15	$22.38	$21.95	$22.19	$22.19	437,182
2016-09-01	$21.86	$22.02	$21.72	$21.93	$21.93	425,648
2016-08-31	$21.65	$21.88	$21.35	$21.81	$21.81	622,077
2016-08-30	$21.90	$22.14	$21.51	$21.74	$21.74	356,057
2016-08-29	$21.76	$22.15	$21.76	$21.93	$21.93	300,153
2016-08-26	$21.91	$22.00	$21.61	$21.74	$21.74	255,576
2016-08-25	$21.85	$22.07	$21.69	$21.91	$21.91	353,797
2016-08-24	$22.04	$22.32	$21.87	$21.89	$21.89	529,285
2016-08-23	$22.14	$22.40	$22.06	$22.11	$22.11	596,390
2016-08-22	$22.05	$22.46	$21.93	$21.99	$21.99	597,639
2016-08-19	$21.95	$22.39	$21.86	$22.08	$22.08	697,758
2016-08-18	$22.77	$22.77	$21.51	$22.01	$22.01	1,121,449
2016-08-17	$23.41	$23.45	$22.97	$23.17	$23.17	473,952
2016-08-16	$23.40	$24.00	$23.30	$23.46	$23.46	836,472
2016-08-15	$23.42	$23.50	$23.22	$23.39	$23.39	750,325
2016-08-12	$23.33	$23.54	$22.95	$23.24	$23.24	736,034
2016-08-11	$23.20	$23.41	$23.08	$23.34	$23.34	746,256
2016-08-10	$22.57	$23.06	$22.33	$23.00	$23.00	715,057
2016-08-09	$22.50	$22.84	$22.29	$22.45	$22.45	1,085,669
2016-08-08	$21.70	$22.58	$21.70	$22.55	$22.55	1,200,748
2016-08-05	$20.62	$21.83	$20.44	$21.55	$21.55	1,361,741
2016-08-04	$19.89	$20.09	$19.57	$19.64	$19.64	1,215,361
2016-08-03	$19.55	$20.07	$19.45	$19.94	$19.94	891,166
2016-08-02	$19.75	$19.95	$19.24	$19.59	$19.59	1,116,410
2016-08-01	$19.84	$19.87	$19.34	$19.75	$19.75	1,032,973
2016-07-29	$19.75	$20.09	$19.58	$19.88	$19.88	555,476
2016-07-28	$19.62	$19.90	$19.23	$19.81	$19.81	1,527,132
2016-07-27	$19.22	$19.71	$19.05	$19.71	$19.71	550,652
2016-07-26	$18.89	$19.36	$18.81	$19.24	$19.24	466,271
2016-07-25	$18.80	$19.08	$18.77	$18.91	$18.91	375,859
2016-07-22	$18.79	$18.89	$18.51	$18.81	$18.81	325,986
2016-07-21	$18.80	$19.00	$18.75	$18.84	$18.84	328,921
2016-07-20	$18.64	$18.94	$18.52	$18.84	$18.84	305,639
2016-07-19	$18.85	$18.90	$18.53	$18.63	$18.63	313,669
2016-07-18	$18.81	$19.05	$18.73	$18.85	$18.85	400,338
2016-07-15	$19.28	$19.28	$18.86	$18.90	$18.90	523,885
2016-07-14	$19.45	$20.00	$18.86	$19.09	$19.09	474,317
2016-07-13	$19.38	$19.45	$19.10	$19.31	$19.31	435,487
2016-07-12	$19.01	$19.23	$18.93	$19.20	$19.20	446,451
2016-07-11	$18.65	$18.91	$18.54	$18.90	$18.90	548,972
2016-07-08	$17.95	$18.61	$17.40	$18.55	$18.55	416,326
2016-07-07	$17.83	$18.29	$17.58	$17.80	$17.80	593,301
2016-07-06	$17.46	$17.89	$17.42	$17.70	$17.70	372,168
2016-07-05	$17.29	$17.65	$16.64	$17.52	$17.52	648,097
2016-07-01	$17.61	$17.82	$17.36	$17.44	$17.44	407,473
2016-06-30	$17.34	$17.63	$17.20	$17.61	$17.61	531,580
2016-06-29	$17.27	$17.41	$17.03	$17.35	$17.35	309,013
2016-06-28	$17.14	$17.32	$16.97	$17.07	$17.07	405,949
2016-06-27	$17.40	$17.67	$16.48	$16.88	$16.88	941,255
2016-06-24	$17.46	$17.96	$17.40	$17.70	$17.70	826,643
2016-06-23	$17.84	$18.50	$17.60	$18.38	$18.38	523,890
2016-06-22	$17.59	$17.94	$17.44	$17.66	$17.66	484,361
2016-06-21	$17.92	$17.93	$17.40	$17.62	$17.62	519,596
2016-06-20	$18.20	$18.28	$17.74	$17.93	$17.93	512,958
2016-06-17	$17.80	$18.06	$17.54	$17.96	$17.96	901,363
2016-06-16	$17.66	$17.74	$17.43	$17.74	$17.74	381,639
2016-06-15	$17.61	$17.92	$17.45	$17.83	$17.83	351,861
2016-06-14	$17.52	$17.76	$17.36	$17.55	$17.55	708,289
2016-06-13	$17.66	$17.86	$17.46	$17.63	$17.63	782,090
2016-06-10	$17.86	$18.07	$17.61	$17.78	$17.78	703,688
2016-06-09	$17.96	$18.30	$17.94	$18.06	$18.06	511,370
2016-06-08	$18.05	$18.22	$17.74	$18.13	$18.13	447,527
2016-06-07	$17.74	$18.19	$17.74	$18.10	$18.10	420,780
2016-06-06	$17.71	$17.93	$17.64	$17.87	$17.87	609,923
2016-06-03	$17.97	$17.98	$17.62	$17.68	$17.68	408,892
2016-06-02	$17.51	$18.28	$17.47	$18.05	$18.05	879,345
2016-06-01	$17.10	$17.69	$16.55	$17.60	$17.60	1,022,765
2016-05-31	$16.18	$16.55	$16.06	$16.53	$16.53	657,387
2016-05-27	$16.35	$16.37	$16.01	$16.16	$16.16	294,436
2016-05-26	$16.52	$16.60	$16.23	$16.33	$16.33	340,868
2016-05-25	$16.20	$16.67	$16.09	$16.52	$16.52	438,117
2016-05-24	$15.82	$16.17	$15.57	$16.04	$16.04	404,606
2016-05-23	$15.88	$16.05	$15.67	$15.82	$15.82	562,839
2016-05-20	$15.92	$16.12	$15.76	$15.92	$15.92	496,616
2016-05-19	$15.64	$16.02	$15.55	$15.85	$15.85	427,399
2016-05-18	$15.51	$16.01	$15.51	$15.75	$15.75	433,333
2016-05-17	$15.90	$16.24	$15.57	$15.61	$15.61	512,844
2016-05-16	$15.94	$16.18	$15.78	$16.00	$16.00	1,182,911
2016-05-13	$15.88	$16.13	$15.76	$15.78	$15.78	682,869
2016-05-12	$16.66	$16.66	$15.88	$15.99	$15.99	474,542
2016-05-11	$16.69	$16.93	$16.50	$16.55	$16.55	533,352
2016-05-10	$16.48	$16.97	$16.34	$16.77	$16.77	1,040,746
2016-05-09	$16.34	$16.48	$16.04	$16.34	$16.34	709,397
2016-05-06	$16.07	$16.76	$15.50	$16.52	$16.52	769,230
2016-05-05	$16.44	$16.56	$15.79	$16.12	$16.12	854,240
2016-05-04	$16.17	$16.71	$16.14	$16.46	$16.46	815,657
2016-05-03	$16.43	$16.45	$15.83	$16.28	$16.28	1,070,972
2016-05-02	$16.88	$17.04	$16.23	$16.47	$16.47	1,029,633
2016-04-29	$16.42	$17.58	$16.24	$16.89	$16.89	3,038,153
2016-04-28	$14.51	$14.76	$14.37	$14.42	$14.42	309,098
2016-04-27	$14.65	$14.74	$14.41	$14.54	$14.54	395,485
2016-04-26	$14.38	$14.74	$14.26	$14.63	$14.63	406,763
2016-04-25	$14.56	$14.61	$14.24	$14.36	$14.36	282,546
2016-04-22	$14.42	$14.77	$14.42	$14.63	$14.63	415,598
2016-04-21	$14.51	$14.62	$14.39	$14.40	$14.40	360,694
2016-04-20	$14.30	$14.73	$14.25	$14.53	$14.53	264,991
2016-04-19	$14.43	$14.54	$14.22	$14.32	$14.32	240,871
2016-04-18	$14.18	$14.41	$14.17	$14.36	$14.36	213,905
2016-04-15	$14.12	$14.39	$14.01	$14.30	$14.30	285,610
2016-04-14	$14.42	$14.56	$14.11	$14.16	$14.16	556,332
2016-04-13	$14.22	$14.43	$14.00	$14.38	$14.38	952,028
2016-04-12	$14.05	$14.12	$13.80	$14.03	$14.03	264,410
2016-04-11	$14.22	$14.34	$13.94	$14.01	$14.01	308,453
2016-04-08	$14.59	$14.60	$14.08	$14.15	$14.15	582,271
2016-04-07	$14.09	$14.52	$14.08	$14.40	$14.40	694,814
2016-04-06	$13.72	$14.20	$13.68	$14.18	$14.18	595,610
2016-04-05	$13.79	$13.92	$13.67	$13.67	$13.67	463,841
2016-04-04	$14.08	$14.10	$13.77	$13.86	$13.86	719,181
2016-04-01	$14.20	$14.27	$13.70	$14.06	$14.06	510,081
2016-03-31	$13.86	$14.46	$13.85	$14.35	$14.35	951,837
2016-03-30	$13.78	$13.96	$13.67	$13.82	$13.82	679,938
2016-03-29	$13.08	$13.76	$13.06	$13.74	$13.74	1,095,675
2016-03-28	$13.36	$13.45	$13.08	$13.10	$13.10	426,994
2016-03-24	$13.18	$13.47	$13.02	$13.28	$13.28	529,631
2016-03-23	$13.89	$13.98	$13.28	$13.29	$13.29	681,899
2016-03-22	$13.91	$14.11	$13.81	$14.00	$14.00	260,261
2016-03-21	$13.56	$14.06	$13.50	$13.95	$13.95	398,668
2016-03-18	$13.66	$13.75	$13.38	$13.56	$13.56	1,143,460
2016-03-17	$13.47	$13.67	$13.33	$13.57	$13.57	527,003
2016-03-16	$13.30	$13.50	$13.24	$13.46	$13.46	340,203
2016-03-15	$13.53	$13.60	$13.32	$13.33	$13.33	754,683
2016-03-14	$13.79	$14.13	$13.58	$13.70	$13.70	449,945
2016-03-11	$13.48	$13.92	$13.23	$13.87	$13.87	532,930
2016-03-10	$13.63	$13.85	$13.28	$13.39	$13.39	608,390
2016-03-09	$13.86	$13.95	$13.03	$13.63	$13.63	502,901
2016-03-08	$14.30	$14.59	$13.82	$13.87	$13.87	896,916
2016-03-07	$13.91	$14.70	$13.79	$14.42	$14.42	1,168,169
2016-03-04	$13.86	$14.21	$13.85	$14.01	$14.01	627,739
2016-03-03	$13.99	$14.03	$13.77	$13.85	$13.85	743,298
2016-03-02	$13.66	$14.09	$13.58	$13.94	$13.94	852,029
2016-03-01	$13.33	$13.69	$13.25	$13.64	$13.64	1,335,503
2016-02-29	$12.94	$13.43	$12.94	$13.17	$13.17	1,156,534
2016-02-26	$12.43	$13.61	$12.00	$12.99	$12.99	2,703,870
2016-02-25	$12.17	$12.22	$11.62	$11.80	$11.80	780,692
2016-02-24	$11.82	$12.16	$11.32	$12.16	$12.16	406,050
2016-02-23	$11.75	$12.25	$11.71	$11.95	$11.95	793,981
2016-02-22	$11.61	$11.85	$11.48	$11.83	$11.83	718,882
2016-02-19	$11.55	$11.66	$11.40	$11.52	$11.52	423,668
2016-02-18	$11.58	$11.78	$11.46	$11.61	$11.61	433,135
2016-02-17	$11.57	$11.95	$11.47	$11.53	$11.53	532,595
2016-02-16	$10.95	$11.49	$10.86	$11.46	$11.46	588,913
2016-02-12	$10.35	$10.93	$10.24	$10.82	$10.82	356,107
2016-02-11	$10.21	$10.41	$10.16	$10.22	$10.22	572,294
2016-02-10	$10.81	$10.87	$10.37	$10.40	$10.40	525,328
2016-02-09	$10.57	$10.95	$10.45	$10.74	$10.74	823,210
2016-02-08	$11.30	$11.33	$10.58	$10.70	$10.70	755,789
2016-02-05	$11.90	$11.90	$11.35	$11.39	$11.39	665,894
2016-02-04	$11.84	$12.04	$11.78	$11.93	$11.93	562,036
2016-02-03	$12.10	$12.20	$11.66	$11.85	$11.85	501,966
2016-02-02	$11.92	$12.18	$11.84	$11.96	$11.96	448,599
2016-02-01	$11.92	$12.16	$11.84	$12.05	$12.05	639,028
2016-01-29	$11.32	$12.08	$11.32	$12.05	$12.05	833,906
2016-01-28	$11.42	$11.65	$11.03	$11.25	$11.25	460,150
2016-01-27	$11.50	$11.65	$11.25	$11.33	$11.33	394,761
2016-01-26	$11.31	$11.59	$11.26	$11.56	$11.56	386,840
2016-01-25	$11.68	$11.72	$11.16	$11.25	$11.25	417,930
2016-01-22	$11.59	$11.93	$11.59	$11.71	$11.71	512,367
2016-01-21	$11.56	$11.69	$11.39	$11.44	$11.44	459,039
2016-01-20	$11.37	$11.64	$11.00	$11.54	$11.54	865,588
2016-01-19	$11.79	$11.88	$11.35	$11.48	$11.48	619,157
2016-01-15	$11.04	$11.73	$11.00	$11.69	$11.69	896,236
2016-01-14	$11.14	$11.45	$11.06	$11.33	$11.33	598,972
2016-01-13	$11.32	$12.00	$10.97	$11.11	$11.11	764,994
2016-01-12	$11.81	$11.98	$11.12	$11.29	$11.29	1,020,249
2016-01-11	$12.07	$12.25	$11.70	$11.73	$11.73	819,824
2016-01-08	$12.25	$12.36	$11.94	$12.03	$12.03	564,121
2016-01-07	$12.44	$12.50	$12.01	$12.24	$12.24	538,681
2016-01-06	$12.60	$12.77	$12.52	$12.62	$12.62	605,357
2016-01-05	$12.72	$12.86	$12.29	$12.74	$12.74	501,839
2016-01-04	$12.15	$12.88	$11.91	$12.71	$12.71	852,821
2015-12-31	$12.66	$12.79	$12.32	$12.34	$12.34	592,383
2015-12-30	$13.02	$13.19	$12.67	$12.69	$12.69	527,521
2015-12-29	$12.76	$13.06	$12.67	$13.05	$13.05	616,510
2015-12-28	$12.76	$12.77	$12.39	$12.71	$12.71	558,286
2015-12-24	$12.75	$12.94	$12.61	$12.82	$12.82	179,124
2015-12-23	$12.75	$12.86	$12.66	$12.75	$12.75	539,506
2015-12-22	$12.57	$12.74	$12.40	$12.66	$12.66	466,555
2015-12-21	$12.54	$12.62	$12.26	$12.52	$12.52	575,893
2015-12-18	$12.45	$12.70	$12.28	$12.48	$12.48	2,141,737
2015-12-17	$12.77	$12.81	$12.50	$12.51	$12.51	417,876
2015-12-16	$12.64	$12.80	$12.51	$12.72	$12.72	899,733
2015-12-15	$12.52	$12.68	$12.45	$12.54	$12.54	613,464
2015-12-14	$12.28	$12.59	$12.28	$12.42	$12.42	799,137
2015-12-11	$12.61	$12.68	$11.97	$12.29	$12.29	872,465
2015-12-10	$12.77	$12.97	$12.70	$12.75	$12.75	855,402
2015-12-09	$12.67	$12.91	$12.60	$12.80	$12.80	993,702
2015-12-08	$12.51	$12.76	$11.89	$12.75	$12.75	989,297
2015-12-07	$12.55	$12.80	$12.33	$12.60	$12.60	728,032
2015-12-04	$12.57	$12.65	$12.29	$12.60	$12.60	676,510
2015-12-03	$12.76	$13.09	$12.49	$12.55	$12.55	1,163,685
2015-12-02	$12.93	$13.02	$12.67	$12.75	$12.75	971,287
2015-12-01	$12.26	$13.35	$12.15	$12.97	$12.97	1,609,222
2015-11-30	$11.82	$12.35	$11.82	$12.13	$12.13	1,306,202
2015-11-27	$11.80	$11.91	$11.42	$11.70	$11.70	648,186
2015-11-25	$11.47	$11.96	$11.47	$11.83	$11.83	1,139,365
2015-11-24	$11.47	$11.73	$11.37	$11.50	$11.50	1,575,064
2015-11-23	$11.41	$11.72	$11.41	$11.47	$11.47	1,257,021
2015-11-20	$11.62	$11.91	$11.37	$11.42	$11.42	1,244,776
2015-11-19	$11.76	$11.86	$11.50	$11.60	$11.60	573,341
2015-11-18	$11.58	$11.93	$11.58	$11.78	$11.78	723,074
2015-11-17	$11.79	$12.02	$11.56	$11.57	$11.57	795,688
2015-11-16	$11.51	$11.79	$11.27	$11.76	$11.76	797,468
2015-11-13	$11.31	$11.73	$11.25	$11.52	$11.52	1,056,494
2015-11-12	$11.12	$11.45	$11.01	$11.38	$11.38	911,192
2015-11-11	$11.23	$11.52	$11.05	$11.20	$11.20	701,096
2015-11-10	$11.02	$11.36	$10.91	$11.23	$11.23	1,095,471
2015-11-09	$11.33	$11.73	$10.92	$11.02	$11.02	1,264,310
2015-11-06	$10.11	$11.77	$9.51	$11.32	$11.32	1,909,509
2015-11-05	$10.66	$10.81	$10.35	$10.37	$10.37	1,776,865
2015-11-04	$10.81	$10.92	$10.56	$10.65	$10.65	869,923
2015-11-03	$10.69	$10.93	$10.57	$10.83	$10.83	608,956
2015-11-02	$10.52	$11.04	$10.49	$10.74	$10.74	645,104
2015-10-30	$10.73	$10.79	$10.47	$10.53	$10.53	888,779
2015-10-29	$10.98	$10.98	$10.65	$10.72	$10.72	640,454
2015-10-28	$10.57	$11.01	$10.52	$11.00	$11.00	739,403
2015-10-27	$10.47	$10.61	$10.36	$10.49	$10.49	933,957
2015-10-26	$10.49	$10.54	$10.30	$10.50	$10.50	797,089
2015-10-23	$10.36	$10.66	$10.09	$10.54	$10.54	890,617
2015-10-22	$10.46	$10.61	$10.05	$10.18	$10.18	975,250
2015-10-21	$10.66	$10.66	$10.27	$10.41	$10.41	615,808
2015-10-20	$10.30	$10.64	$10.22	$10.59	$10.59	550,626
2015-10-19	$10.25	$10.45	$10.15	$10.27	$10.27	461,848
2015-10-16	$10.50	$10.50	$10.05	$10.29	$10.29	974,704
2015-10-15	$10.22	$10.48	$10.13	$10.46	$10.46	695,090
2015-10-14	$10.19	$10.44	$10.10	$10.16	$10.16	1,152,404
2015-10-13	$10.04	$10.55	$9.96	$10.15	$10.15	811,847
2015-10-12	$10.37	$10.39	$10.01	$10.12	$10.12	870,925
2015-10-09	$9.96	$10.40	$9.90	$10.27	$10.27	1,157,220
2015-10-08	$9.60	$9.97	$9.52	$9.96	$9.96	903,551
2015-10-07	$9.26	$9.70	$9.26	$9.65	$9.65	877,444
2015-10-06	$9.44	$9.66	$9.11	$9.25	$9.25	935,133
2015-10-05	$8.94	$9.59	$8.94	$9.49	$9.49	1,012,218
2015-10-02	$8.58	$8.99	$8.57	$8.84	$8.84	1,341,452
2015-10-01	$8.81	$9.03	$8.62	$8.64	$8.64	987,599
2015-09-30	$9.08	$9.10	$8.56	$8.77	$8.77	1,894,110
2015-09-29	$9.03	$9.21	$8.90	$9.02	$9.02	1,008,644
2015-09-28	$8.96	$9.05	$8.81	$9.02	$9.02	838,892
2015-09-25	$9.26	$9.36	$8.91	$9.03	$9.03	817,843
2015-09-24	$9.14	$9.30	$9.03	$9.21	$9.21	1,090,646
2015-09-23	$9.57	$9.64	$9.15	$9.18	$9.18	763,954
2015-09-22	$9.63	$9.70	$9.55	$9.55	$9.55	744,323
2015-09-21	$9.80	$10.00	$9.69	$9.73	$9.73	801,015
2015-09-18	$9.71	$10.03	$9.67	$9.72	$9.72	1,825,953
2015-09-17	$9.85	$10.17	$9.78	$9.89	$9.89	1,436,661
2015-09-16	$10.10	$10.17	$9.80	$9.82	$9.82	3,357,161
2015-09-15	$10.17	$10.41	$9.98	$10.06	$10.06	2,283,224
2015-09-14	$10.52	$10.64	$10.10	$10.16	$10.16	944,051
2015-09-11	$10.56	$10.71	$10.44	$10.51	$10.51	817,556
2015-09-10	$10.54	$10.61	$10.48	$10.56	$10.56	903,269
2015-09-09	$10.17	$10.67	$10.07	$10.58	$10.58	1,858,653
2015-09-08	$10.14	$10.27	$10.04	$10.13	$10.13	829,554