Heartland Express Inc (HTLD) Stock

Data as of April 26, 2024

$10.28 ($-0.21) -2.00%

Heartland Express Inc - Daily Information

Click for more stock information on Heartland Express Inc.

Daily Information	Data
Date	April 26, 2024
Open	$10.52
Previous Close	$10.28
High	$10.56
Low	$10.26
Adjusted Open	$10.52
Previous Adjusted Close	$10.28
Adjusted High	$10.56
Adjusted Low	$10.26

About Heartland Express Inc (HTLD)

Heartland Express Inc (HTLD) is a leading provider of asset-light, tech-enabled truckload transportation services that operates throughout the United States, Canada, and Mexico. The company was founded in 1978, and has been a publicly-traded enterprise since 1987. In the decades since its inception, it has grown to become one of the largest truckload transportation providers in North America. The company is focused on delivering superior service to customers through its sophisticated operating systems, comprehensive technology platform, and broad network of highly-qualified and experienced drivers. Heartland also offers services such as warehousing and distribution, accessorial services, and freight consolidation.

Invest in Heartland Express Inc (HTLD)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Heartland Express Inc (HTLD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$10.52	$10.56	$10.26	$10.28	$10.28	280,042
2024-04-19	$10.10	$10.56	$10.10	$10.49	$10.49	276,112
2024-04-18	$10.36	$10.38	$10.09	$10.16	$10.16	284,448
2024-04-17	$10.20	$10.37	$10.00	$10.34	$10.34	472,895
2024-04-16	$10.76	$10.76	$10.42	$10.44	$10.44	361,062
2024-04-15	$10.92	$11.06	$10.66	$10.68	$10.68	419,923
2024-04-12	$10.74	$10.90	$10.67	$10.89	$10.89	384,560
2024-04-11	$10.85	$10.85	$10.71	$10.79	$10.79	207,212
2024-04-10	$10.63	$10.90	$10.47	$10.79	$10.79	571,832
2024-04-09	$11.06	$11.21	$10.87	$10.89	$10.89	317,893
2024-04-08	$10.95	$11.25	$10.91	$11.06	$11.06	301,937
2024-04-05	$10.91	$11.05	$10.88	$10.90	$10.90	298,856
2024-04-04	$11.15	$11.28	$10.92	$10.95	$10.95	358,700
2024-04-03	$11.03	$11.39	$11.03	$11.22	$11.22	387,178
2024-04-02	$11.15	$11.27	$10.83	$11.06	$11.06	552,295
2024-04-01	$11.79	$11.79	$11.19	$11.30	$11.30	421,305
2024-03-28	$11.70	$12.05	$11.70	$11.94	$11.94	285,492
2024-03-27	$11.59	$11.68	$11.57	$11.66	$11.66	264,292
2024-03-26	$11.56	$11.64	$11.49	$11.49	$11.49	285,291
2024-03-25	$11.59	$11.70	$11.45	$11.48	$11.48	243,350
2024-03-22	$11.90	$11.90	$11.62	$11.64	$11.62	133,896
2024-03-21	$11.86	$11.92	$11.75	$11.81	$11.79	296,357
2024-03-20	$11.52	$11.93	$11.47	$11.83	$11.83	469,541
2024-03-19	$11.55	$11.72	$11.51	$11.58	$11.58	286,257
2024-03-18	$11.75	$11.83	$11.53	$11.53	$11.53	318,612
2024-03-15	$11.91	$12.09	$11.69	$11.76	$11.76	579,183
2024-03-14	$12.07	$12.07	$11.70	$11.95	$11.95	376,431
2024-03-13	$12.14	$12.26	$11.97	$12.13	$12.13	292,553
2024-03-12	$12.13	$12.20	$11.97	$12.20	$12.20	340,484
2024-03-11	$12.17	$12.34	$12.06	$12.12	$12.12	180,256
2024-03-08	$12.43	$12.61	$12.22	$12.22	$12.22	208,839
2024-03-07	$12.16	$12.35	$12.16	$12.30	$12.30	268,687
2024-03-06	$12.04	$12.33	$11.95	$12.14	$12.14	340,044
2024-03-05	$12.34	$12.34	$11.98	$11.98	$11.98	253,801
2024-03-04	$12.62	$12.79	$12.27	$12.29	$12.29	400,385
2024-03-01	$12.79	$12.86	$12.48	$12.60	$12.60	200,244
2024-02-29	$12.99	$13.14	$12.75	$12.78	$12.78	295,586
2024-02-28	$12.87	$13.09	$12.82	$12.91	$12.91	463,399
2024-02-27	$12.94	$13.04	$12.50	$13.00	$13.00	685,583
2024-02-26	$12.54	$12.96	$12.40	$12.70	$12.70	611,150
2024-02-23	$12.52	$12.54	$12.35	$12.42	$12.42	156,973
2024-02-22	$12.44	$12.49	$12.31	$12.49	$12.49	256,377
2024-02-21	$12.48	$12.48	$12.29	$12.46	$12.46	218,720
2024-02-20	$12.34	$12.62	$12.25	$12.47	$12.47	226,165
2024-02-16	$12.88	$12.88	$12.48	$12.48	$12.48	267,043
2024-02-15	$12.93	$13.01	$12.69	$12.93	$12.93	318,392
2024-02-14	$13.00	$13.05	$12.73	$12.81	$12.81	350,181
2024-02-13	$13.00	$13.17	$12.78	$12.83	$12.83	308,445
2024-02-12	$13.16	$13.34	$13.16	$13.24	$13.24	345,140
2024-02-09	$12.94	$13.25	$12.75	$13.22	$13.22	240,469
2024-02-08	$12.85	$12.92	$12.70	$12.92	$12.92	267,801
2024-02-07	$12.89	$12.96	$12.78	$12.90	$12.90	233,640
2024-02-06	$12.64	$13.13	$12.59	$12.84	$12.84	270,451
2024-02-05	$12.79	$12.81	$12.64	$12.70	$12.70	388,777
2024-02-02	$12.83	$13.14	$12.63	$12.93	$12.93	287,660
2024-02-01	$12.92	$13.26	$12.67	$13.02	$13.02	297,910
2024-01-31	$13.41	$13.44	$12.94	$12.95	$12.95	479,883
2024-01-30	$13.27	$13.35	$13.15	$13.24	$13.24	190,318
2024-01-29	$13.18	$13.36	$13.09	$13.35	$13.35	281,819
2024-01-26	$13.46	$13.49	$13.18	$13.22	$13.22	204,996
2024-01-25	$13.49	$13.54	$13.22	$13.38	$13.38	189,153
2024-01-24	$13.64	$13.64	$13.25	$13.33	$13.33	154,673
2024-01-23	$13.74	$13.78	$13.50	$13.50	$13.50	218,427
2024-01-22	$13.30	$13.63	$13.30	$13.60	$13.60	352,419
2024-01-19	$13.28	$13.28	$12.97	$13.20	$13.20	288,845
2024-01-18	$13.08	$13.16	$12.92	$13.14	$13.14	161,373
2024-01-17	$12.80	$13.08	$12.78	$13.06	$13.06	228,906
2024-01-16	$13.01	$13.12	$12.66	$12.97	$12.97	341,672
2024-01-12	$13.38	$13.40	$13.05	$13.08	$13.08	275,170
2024-01-11	$13.29	$13.31	$13.11	$13.23	$13.23	233,746
2024-01-10	$13.56	$13.56	$13.27	$13.40	$13.40	187,953
2024-01-09	$13.62	$13.77	$13.25	$13.61	$13.61	275,104
2024-01-08	$13.63	$13.82	$13.56	$13.81	$13.81	189,576
2024-01-05	$13.44	$13.73	$13.41	$13.63	$13.63	420,267
2024-01-04	$13.66	$13.66	$13.47	$13.53	$13.53	220,550
2024-01-03	$13.86	$13.89	$13.59	$13.59	$13.59	284,877
2024-01-02	$14.18	$14.30	$13.87	$13.93	$13.93	334,226
2023-12-29	$14.38	$14.50	$14.20	$14.26	$14.26	337,493
2023-12-28	$14.45	$14.54	$14.28	$14.40	$14.40	472,146
2023-12-27	$14.52	$14.60	$14.39	$14.48	$14.48	294,569
2023-12-26	$14.35	$14.52	$14.26	$14.47	$14.47	203,903
2023-12-22	$14.20	$14.59	$14.09	$14.31	$14.31	368,763
2023-12-21	$13.61	$14.11	$13.56	$14.10	$14.10	537,811
2023-12-20	$13.72	$14.00	$13.62	$13.62	$13.62	437,826
2023-12-19	$13.36	$13.73	$13.36	$13.68	$13.68	402,964
2023-12-18	$13.84	$13.84	$13.29	$13.33	$13.33	349,851
2023-12-15	$14.14	$14.14	$13.68	$13.71	$13.71	1,111,409
2023-12-14	$14.09	$14.21	$13.95	$14.02	$14.02	369,605
2023-12-13	$13.56	$13.84	$13.21	$13.73	$13.73	451,038
2023-12-12	$13.86	$13.88	$13.54	$13.58	$13.58	342,013
2023-12-11	$13.92	$14.10	$13.90	$13.90	$13.90	520,315
2023-12-08	$13.80	$13.97	$13.75	$13.76	$13.76	224,467
2023-12-07	$13.73	$13.80	$13.60	$13.80	$13.80	239,560
2023-12-06	$13.82	$13.83	$13.51	$13.62	$13.62	277,844
2023-12-05	$13.75	$13.81	$13.60	$13.75	$13.75	234,307
2023-12-04	$13.59	$13.94	$13.59	$13.86	$13.86	252,644
2023-12-01	$13.37	$13.71	$13.34	$13.64	$13.64	174,699
2023-11-30	$13.45	$13.53	$13.26	$13.42	$13.42	279,134
2023-11-29	$13.35	$13.58	$13.24	$13.31	$13.31	217,096
2023-11-28	$13.23	$13.41	$13.07	$13.31	$13.31	314,295
2023-11-27	$13.21	$13.31	$13.04	$13.26	$13.26	209,898
2023-11-24	$13.46	$13.50	$13.20	$13.26	$13.26	207,072
2023-11-22	$12.96	$13.08	$12.91	$12.94	$12.94	125,183
2023-11-21	$13.06	$13.06	$12.85	$12.91	$12.91	161,628
2023-11-20	$13.05	$13.16	$12.86	$13.04	$13.04	286,330
2023-11-17	$13.21	$13.21	$12.97	$13.03	$13.03	394,665
2023-11-16	$13.30	$13.30	$12.95	$13.07	$13.07	315,515
2023-11-15	$12.89	$13.38	$12.89	$13.29	$13.29	389,201
2023-11-14	$12.71	$13.00	$12.55	$12.92	$12.92	392,098
2023-11-13	$12.42	$12.54	$12.37	$12.42	$12.42	204,359
2023-11-10	$12.36	$12.62	$12.26	$12.46	$12.46	290,111
2023-11-09	$12.47	$12.47	$12.30	$12.30	$12.30	287,901
2023-11-08	$12.34	$12.56	$12.28	$12.35	$12.35	349,032
2023-11-07	$12.55	$12.55	$12.18	$12.38	$12.38	349,463
2023-11-06	$12.32	$12.57	$12.19	$12.57	$12.57	394,975
2023-11-03	$12.42	$12.58	$12.31	$12.36	$12.36	225,213
2023-11-02	$12.00	$12.41	$11.99	$12.21	$12.21	365,783
2023-11-01	$11.50	$11.94	$11.44	$11.89	$11.89	564,455
2023-10-31	$12.22	$12.24	$11.61	$11.66	$11.66	698,510
2023-10-30	$12.50	$12.77	$12.16	$12.33	$12.33	518,507
2023-10-27	$13.26	$13.39	$12.15	$12.36	$12.36	884,211
2023-10-26	$14.22	$14.30	$13.30	$13.37	$13.37	427,201
2023-10-25	$14.45	$14.54	$14.26	$14.38	$14.38	207,292
2023-10-24	$14.65	$14.74	$14.47	$14.55	$14.55	191,732
2023-10-23	$14.73	$14.83	$14.54	$14.57	$14.57	197,866
2023-10-20	$14.89	$15.20	$14.66	$14.80	$14.80	304,215
2023-10-19	$14.89	$14.97	$14.59	$14.64	$14.64	321,839
2023-10-18	$15.11	$15.11	$14.82	$14.83	$14.83	254,665
2023-10-17	$15.25	$15.56	$15.25	$15.30	$15.30	271,501
2023-10-16	$14.90	$15.22	$14.90	$15.21	$15.21	233,844
2023-10-13	$14.99	$15.15	$14.78	$14.80	$14.80	238,691
2023-10-12	$15.17	$15.19	$14.83	$14.99	$14.99	147,815
2023-10-11	$14.94	$15.13	$14.93	$15.12	$15.12	252,275
2023-10-10	$14.74	$15.04	$14.74	$14.93	$14.93	246,476
2023-10-09	$14.36	$14.71	$14.32	$14.68	$14.68	189,586
2023-10-06	$14.24	$14.62	$14.24	$14.47	$14.47	155,054
2023-10-05	$14.41	$14.53	$14.30	$14.47	$14.47	220,732
2023-10-04	$14.47	$14.68	$14.28	$14.45	$14.45	213,580
2023-10-03	$14.41	$14.70	$14.30	$14.61	$14.61	187,658
2023-10-02	$14.61	$14.71	$14.28	$14.51	$14.51	296,322
2023-09-29	$15.05	$15.09	$14.66	$14.69	$14.69	287,742
2023-09-28	$14.84	$15.20	$14.76	$14.99	$14.99	273,417
2023-09-27	$14.93	$15.00	$14.63	$14.84	$14.84	257,564
2023-09-26	$15.10	$15.16	$14.92	$14.92	$14.92	166,767
2023-09-25	$15.09	$15.26	$15.09	$15.13	$15.13	162,619
2023-09-22	$15.26	$15.39	$15.08	$15.09	$15.09	254,722
2023-09-21	$15.50	$15.65	$15.27	$15.28	$15.26	201,359
2023-09-20	$15.54	$15.67	$15.46	$15.53	$15.51	245,984
2023-09-19	$15.69	$15.70	$15.42	$15.44	$15.42	221,119
2023-09-18	$15.83	$15.87	$15.63	$15.63	$15.61	242,125
2023-09-15	$16.03	$16.10	$15.60	$15.72	$15.70	1,134,072
2023-09-14	$16.16	$16.29	$15.95	$16.03	$16.01	511,588
2023-09-13	$15.47	$15.97	$15.39	$15.92	$15.90	624,127
2023-09-12	$15.26	$15.42	$15.01	$15.38	$15.36	541,570
2023-09-11	$15.19	$15.28	$15.09	$15.23	$15.21	312,114
2023-09-08	$15.42	$15.42	$15.05	$15.18	$15.16	339,109
2023-09-07	$14.88	$14.97	$14.66	$14.86	$14.84	261,002
2023-09-06	$14.92	$14.99	$14.77	$14.86	$14.84	318,007
2023-09-05	$15.17	$15.17	$14.62	$14.85	$14.83	504,019
2023-09-01	$15.17	$15.34	$15.12	$15.29	$15.27	170,612
2023-08-31	$15.32	$15.32	$15.06	$15.09	$15.07	228,855
2023-08-30	$15.50	$15.50	$15.28	$15.33	$15.31	165,193
2023-08-29	$15.04	$15.22	$14.92	$15.18	$15.16	186,136
2023-08-28	$15.00	$15.32	$14.93	$14.99	$14.97	237,955
2023-08-25	$15.17	$15.18	$14.98	$15.07	$15.05	282,104
2023-08-24	$15.02	$15.16	$15.00	$15.03	$15.01	195,009
2023-08-23	$15.04	$15.20	$14.93	$15.07	$15.05	188,902
2023-08-22	$15.07	$15.21	$14.99	$15.03	$15.01	281,134
2023-08-21	$15.49	$15.59	$15.06	$15.09	$15.07	217,931
2023-08-18	$15.26	$15.53	$15.24	$15.49	$15.47	428,102
2023-08-17	$15.38	$15.41	$15.22	$15.25	$15.23	283,077
2023-08-16	$15.40	$15.64	$15.27	$15.30	$15.28	467,073
2023-08-15	$15.51	$15.52	$15.37	$15.42	$15.40	349,837
2023-08-14	$15.46	$15.56	$15.29	$15.51	$15.49	194,622
2023-08-11	$15.25	$15.60	$15.25	$15.55	$15.55	316,325
2023-08-10	$15.44	$15.52	$15.25	$15.32	$15.32	352,081
2023-08-09	$15.30	$15.50	$15.30	$15.36	$15.36	224,648
2023-08-08	$15.45	$15.46	$15.30	$15.43	$15.43	326,591
2023-08-07	$15.69	$15.81	$15.40	$15.53	$15.53	187,644
2023-08-04	$15.85	$15.95	$15.66	$15.71	$15.71	174,509
2023-08-03	$15.63	$15.97	$15.54	$15.81	$15.81	393,068
2023-08-02	$15.63	$15.83	$15.56	$15.64	$15.64	266,688
2023-08-01	$16.21	$16.30	$15.45	$15.67	$15.67	521,636
2023-07-31	$16.50	$16.84	$15.99	$16.35	$16.35	552,091
2023-07-28	$16.94	$17.08	$16.83	$16.99	$16.99	217,004
2023-07-27	$16.88	$16.96	$16.68	$16.79	$16.79	180,888
2023-07-26	$16.61	$16.87	$16.61	$16.86	$16.86	179,643
2023-07-25	$16.42	$16.83	$16.24	$16.64	$16.64	280,383
2023-07-24	$16.10	$16.53	$16.10	$16.48	$16.48	260,882
2023-07-21	$16.02	$16.27	$15.97	$16.15	$16.15	214,186
2023-07-20	$15.90	$16.12	$15.84	$16.05	$16.05	159,081
2023-07-19	$15.65	$15.98	$15.61	$15.93	$15.93	178,000
2023-07-18	$15.22	$15.63	$15.22	$15.57	$15.57	187,210
2023-07-17	$15.23	$15.35	$15.06	$15.17	$15.17	190,452
2023-07-14	$15.50	$15.50	$15.24	$15.40	$15.40	114,285
2023-07-13	$15.58	$15.59	$15.40	$15.49	$15.49	104,992
2023-07-12	$15.71	$15.83	$15.51	$15.58	$15.58	131,345
2023-07-11	$15.52	$15.64	$15.43	$15.49	$15.49	147,426
2023-07-10	$15.64	$15.81	$15.59	$15.63	$15.63	105,995
2023-07-07	$15.64	$15.83	$15.62	$15.63	$15.63	137,237
2023-07-06	$15.75	$15.88	$15.56	$15.67	$15.67	165,036
2023-07-05	$16.37	$16.39	$15.85	$15.98	$15.98	210,052
2023-07-03	$16.30	$16.52	$16.30	$16.49	$16.49	115,065
2023-06-30	$16.62	$16.62	$16.25	$16.41	$16.41	147,885
2023-06-29	$16.39	$16.62	$16.36	$16.49	$16.49	144,826
2023-06-28	$16.27	$16.38	$16.16	$16.37	$16.37	101,535
2023-06-27	$15.86	$16.46	$15.67	$16.27	$16.27	185,601
2023-06-26	$15.69	$16.09	$15.69	$15.84	$15.84	168,271
2023-06-23	$15.75	$15.90	$15.60	$15.70	$15.70	386,330
2023-06-22	$16.01	$16.07	$15.90	$15.98	$15.96	191,758
2023-06-21	$16.00	$16.10	$15.84	$16.05	$16.03	135,951
2023-06-20	$16.32	$16.32	$16.05	$16.07	$16.05	208,467
2023-06-16	$16.44	$16.44	$16.14	$16.29	$16.27	738,100
2023-06-15	$16.26	$16.50	$16.26	$16.33	$16.31	195,696
2023-06-14	$16.23	$16.47	$16.20	$16.32	$16.30	196,814
2023-06-13	$16.12	$16.32	$16.11	$16.16	$16.14	180,904
2023-06-12	$16.08	$16.19	$15.89	$16.12	$16.10	171,162
2023-06-09	$16.21	$16.21	$15.95	$16.04	$16.02	167,028
2023-06-08	$16.39	$16.40	$16.12	$16.24	$16.24	138,996
2023-06-07	$16.21	$16.56	$16.12	$16.48	$16.48	268,321
2023-06-06	$15.67	$16.15	$15.64	$16.09	$16.09	216,482
2023-06-05	$15.98	$15.99	$15.54	$15.72	$15.72	157,524
2023-06-02	$15.93	$16.20	$15.47	$16.10	$16.10	162,644
2023-06-01	$15.58	$15.80	$15.41	$15.78	$15.78	172,881
2023-05-31	$15.87	$15.96	$15.43	$15.60	$15.60	419,327
2023-05-30	$15.72	$15.92	$15.60	$15.87	$15.87	120,354
2023-05-26	$15.61	$15.79	$15.58	$15.75	$15.75	142,735
2023-05-25	$15.42	$15.61	$15.18	$15.59	$15.59	117,928
2023-05-24	$15.48	$15.55	$15.26	$15.52	$15.52	261,145
2023-05-23	$15.46	$15.69	$15.39	$15.55	$15.55	142,488
2023-05-22	$15.52	$15.59	$15.33	$15.54	$15.54	131,406
2023-05-19	$15.58	$15.58	$15.30	$15.43	$15.43	182,665
2023-05-18	$15.28	$15.49	$15.11	$15.34	$15.34	171,307
2023-05-17	$15.15	$15.39	$15.04	$15.35	$15.35	237,524
2023-05-16	$15.08	$15.22	$14.93	$15.06	$15.06	159,072
2023-05-15	$15.18	$15.33	$15.01	$15.19	$15.19	159,566
2023-05-12	$15.06	$15.20	$15.00	$15.15	$15.15	110,255
2023-05-11	$15.08	$15.29	$14.88	$15.07	$15.07	150,053
2023-05-10	$15.32	$15.32	$14.94	$15.12	$15.12	210,880
2023-05-09	$15.35	$15.35	$15.06	$15.11	$15.11	187,972
2023-05-08	$15.31	$15.73	$15.16	$15.31	$15.31	250,266
2023-05-05	$15.10	$15.19	$14.96	$15.00	$15.00	301,240
2023-05-04	$14.85	$14.97	$14.59	$14.97	$14.97	319,788
2023-05-03	$14.60	$15.12	$14.60	$14.96	$14.96	223,627
2023-05-02	$14.70	$14.72	$14.44	$14.53	$14.53	156,956
2023-05-01	$14.47	$14.84	$14.47	$14.81	$14.81	219,323
2023-04-28	$14.40	$14.82	$14.15	$14.48	$14.48	514,509
2023-04-27	$14.57	$14.69	$14.42	$14.55	$14.55	168,991
2023-04-26	$14.97	$14.97	$14.40	$14.50	$14.50	234,531
2023-04-25	$15.34	$15.36	$15.06	$15.14	$15.14	105,247
2023-04-24	$15.58	$15.64	$15.37	$15.52	$15.52	85,042
2023-04-21	$15.73	$16.31	$15.54	$15.60	$15.60	123,348
2023-04-20	$15.63	$15.84	$15.48	$15.76	$15.76	165,326
2023-04-19	$15.41	$15.67	$15.41	$15.63	$15.63	118,823
2023-04-18	$15.45	$15.63	$15.38	$15.54	$15.54	129,322
2023-04-17	$15.56	$15.71	$15.33	$15.51	$15.51	142,186
2023-04-14	$15.56	$15.96	$15.47	$15.59	$15.59	178,936
2023-04-13	$15.70	$15.72	$15.49	$15.51	$15.51	121,637
2023-04-12	$15.91	$16.00	$15.63	$15.67	$15.67	153,024
2023-04-11	$15.61	$15.96	$15.54	$15.82	$15.82	177,843
2023-04-10	$15.21	$15.51	$15.18	$15.50	$15.50	163,894
2023-04-06	$15.19	$15.29	$15.10	$15.27	$15.27	134,768
2023-04-05	$15.22	$15.51	$15.03	$15.20	$15.20	174,132
2023-04-04	$15.60	$15.69	$15.17	$15.23	$15.23	193,820
2023-04-03	$15.87	$15.92	$15.51	$15.61	$15.61	212,232
2023-03-31	$15.65	$15.96	$15.65	$15.92	$15.92	214,201
2023-03-30	$15.64	$15.74	$15.56	$15.60	$15.60	100,661
2023-03-29	$15.66	$15.66	$15.50	$15.60	$15.60	166,545
2023-03-28	$15.37	$15.58	$15.37	$15.54	$15.54	134,055
2023-03-27	$15.39	$15.49	$15.30	$15.42	$15.42	137,183
2023-03-24	$15.20	$15.31	$15.08	$15.30	$15.28	166,156
2023-03-23	$15.57	$15.68	$15.22	$15.28	$15.26	199,488
2023-03-22	$15.77	$15.97	$15.55	$15.56	$15.54	177,532
2023-03-21	$15.87	$16.16	$15.80	$15.86	$15.84	244,038
2023-03-20	$15.87	$15.94	$15.58	$15.69	$15.69	229,793
2023-03-17	$16.25	$16.39	$15.63	$15.76	$15.76	736,420
2023-03-16	$15.89	$16.45	$15.83	$16.33	$16.33	280,939
2023-03-15	$15.73	$15.99	$15.61	$15.92	$15.92	230,336
2023-03-14	$16.12	$16.15	$15.79	$15.95	$15.95	288,722
2023-03-13	$15.89	$16.05	$15.46	$15.80	$15.80	287,217
2023-03-10	$16.35	$16.36	$16.01	$16.10	$16.10	152,845
2023-03-09	$16.37	$16.59	$16.37	$16.39	$16.39	175,865
2023-03-08	$16.45	$16.49	$16.11	$16.26	$16.26	346,470
2023-03-07	$16.46	$16.75	$16.32	$16.45	$16.45	170,256
2023-03-06	$16.89	$16.96	$16.38	$16.46	$16.46	197,149
2023-03-03	$16.78	$16.96	$16.44	$16.91	$16.91	166,917
2023-03-02	$16.20	$16.71	$16.13	$16.68	$16.68	160,335
2023-03-01	$16.15	$16.52	$16.15	$16.31	$16.31	189,526
2023-02-28	$16.28	$16.45	$16.08	$16.13	$16.13	404,719
2023-02-27	$16.58	$16.72	$16.30	$16.35	$16.35	163,981
2023-02-24	$16.50	$16.53	$16.40	$16.44	$16.44	149,549
2023-02-23	$16.73	$16.82	$16.46	$16.73	$16.73	151,089
2023-02-22	$16.61	$16.78	$16.61	$16.66	$16.66	215,667
2023-02-21	$16.64	$16.72	$16.46	$16.60	$16.60	323,216
2023-02-17	$16.67	$16.85	$16.50	$16.83	$16.83	305,746
2023-02-16	$16.27	$16.73	$16.18	$16.63	$16.63	232,879
2023-02-15	$16.50	$16.64	$16.38	$16.54	$16.54	223,813
2023-02-14	$16.16	$16.34	$16.01	$16.27	$16.27	157,762
2023-02-13	$16.04	$16.25	$15.87	$16.23	$16.23	123,344
2023-02-10	$16.06	$16.12	$15.77	$16.06	$16.06	220,822
2023-02-09	$16.39	$16.39	$15.91	$16.12	$16.12	230,924
2023-02-08	$16.55	$16.59	$16.16	$16.34	$16.34	210,190
2023-02-07	$16.30	$16.74	$16.30	$16.58	$16.58	320,372
2023-02-06	$16.38	$16.54	$16.19	$16.38	$16.38	248,303
2023-02-03	$16.78	$18.17	$16.22	$16.32	$16.32	478,331
2023-02-02	$17.13	$18.09	$16.91	$17.66	$17.66	421,211
2023-02-01	$16.88	$17.40	$16.54	$17.25	$17.25	242,557
2023-01-31	$16.46	$16.87	$16.23	$16.82	$16.82	252,646
2023-01-30	$16.40	$16.83	$16.38	$16.49	$16.49	148,762
2023-01-27	$16.44	$16.91	$16.44	$16.63	$16.63	145,902
2023-01-26	$16.97	$16.98	$16.19	$16.40	$16.40	202,918
2023-01-25	$16.81	$16.87	$16.65	$16.84	$16.84	125,189
2023-01-24	$16.80	$16.96	$16.70	$16.88	$16.88	115,069
2023-01-23	$16.59	$17.03	$16.50	$16.91	$16.91	155,662
2023-01-20	$16.71	$16.71	$16.07	$16.68	$16.68	174,541
2023-01-19	$16.38	$16.59	$16.18	$16.46	$16.46	167,181
2023-01-18	$16.55	$16.81	$16.49	$16.52	$16.52	194,959
2023-01-17	$16.50	$16.72	$16.31	$16.41	$16.41	131,305
2023-01-13	$16.23	$16.50	$16.20	$16.49	$16.49	139,375
2023-01-12	$16.35	$16.41	$16.21	$16.39	$16.39	158,571
2023-01-11	$16.21	$16.37	$16.08	$16.24	$16.24	130,279
2023-01-10	$15.89	$16.10	$15.80	$15.97	$15.97	142,264
2023-01-09	$15.85	$16.18	$15.83	$15.98	$15.98	120,429
2023-01-06	$15.46	$15.91	$15.43	$15.85	$15.85	134,493
2023-01-05	$15.64	$15.70	$15.27	$15.41	$15.41	155,359
2023-01-04	$15.69	$15.91	$15.61	$15.80	$15.80	212,979
2023-01-03	$15.50	$15.68	$15.37	$15.59	$15.59	232,325
2022-12-30	$15.42	$15.53	$15.24	$15.34	$15.34	155,036
2022-12-29	$15.40	$15.65	$15.38	$15.54	$15.54	165,988
2022-12-28	$15.75	$15.78	$15.33	$15.34	$15.34	96,359
2022-12-27	$15.76	$15.97	$15.68	$15.77	$15.77	108,144
2022-12-23	$15.66	$15.85	$15.66	$15.76	$15.76	146,873
2022-12-22	$15.74	$15.76	$15.51	$15.72	$15.72	150,671
2022-12-21	$15.58	$15.94	$15.40	$15.90	$15.90	221,040
2022-12-20	$15.94	$16.01	$15.26	$15.32	$15.32	275,223
2022-12-19	$16.27	$16.68	$16.03	$16.03	$16.03	396,436
2022-12-16	$16.18	$16.51	$16.10	$16.14	$16.14	1,773,795
2022-12-15	$17.08	$17.13	$16.29	$16.37	$16.37	357,678
2022-12-14	$16.82	$17.32	$16.81	$17.10	$17.10	584,711
2022-12-13	$16.91	$17.25	$16.47	$16.67	$16.67	559,356
2022-12-12	$16.21	$16.48	$16.10	$16.48	$16.48	238,298
2022-12-09	$15.92	$16.25	$15.90	$16.15	$16.15	158,200
2022-12-08	$16.25	$16.39	$16.01	$16.03	$16.03	226,776
2022-12-07	$16.31	$16.39	$16.22	$16.27	$16.25	195,682
2022-12-06	$16.20	$16.34	$16.12	$16.33	$16.31	243,955
2022-12-05	$16.70	$16.70	$16.29	$16.34	$16.32	263,826
2022-12-02	$16.42	$16.84	$16.36	$16.71	$16.69	253,799
2022-12-01	$16.73	$16.97	$16.37	$16.61	$16.59	338,194
2022-11-30	$16.34	$16.76	$16.10	$16.74	$16.72	392,677
2022-11-29	$16.38	$16.38	$16.14	$16.32	$16.30	219,065
2022-11-28	$16.61	$16.86	$16.22	$16.32	$16.30	275,690
2022-11-25	$16.55	$16.69	$16.28	$16.67	$16.67	108,623
2022-11-23	$16.48	$16.61	$16.20	$16.50	$16.50	243,724
2022-11-22	$16.47	$16.53	$16.35	$16.45	$16.45	255,854
2022-11-21	$16.36	$16.52	$16.27	$16.34	$16.34	232,642
2022-11-18	$16.20	$16.42	$16.14	$16.36	$16.36	394,884
2022-11-17	$15.86	$15.97	$15.45	$15.97	$15.97	207,092
2022-11-16	$16.03	$16.23	$15.75	$16.09	$16.09	387,686
2022-11-15	$15.81	$16.15	$15.77	$16.06	$16.06	342,901
2022-11-14	$15.47	$15.92	$14.44	$15.60	$15.60	307,053
2022-11-11	$15.78	$15.82	$15.24	$15.49	$15.49	418,964
2022-11-10	$14.59	$15.30	$14.47	$15.27	$15.27	338,038
2022-11-09	$14.37	$14.61	$14.09	$14.20	$14.20	267,943
2022-11-08	$14.23	$14.52	$14.19	$14.43	$14.43	356,199
2022-11-07	$13.72	$14.19	$13.60	$14.13	$14.13	388,773
2022-11-04	$14.10	$14.26	$13.43	$13.63	$13.63	513,960
2022-11-03	$14.53	$14.53	$13.53	$14.00	$14.00	545,753
2022-11-02	$14.94	$15.36	$14.63	$14.73	$14.73	305,057
2022-11-01	$15.07	$15.24	$14.96	$15.22	$15.22	335,778
2022-10-31	$14.82	$15.11	$14.72	$14.88	$14.88	272,594
2022-10-28	$14.80	$15.08	$14.68	$14.94	$14.94	251,864
2022-10-27	$15.02	$15.08	$14.60	$14.75	$14.75	339,742
2022-10-26	$14.80	$15.02	$14.54	$14.96	$14.96	296,671
2022-10-25	$14.63	$14.76	$14.28	$14.73	$14.73	307,926
2022-10-24	$14.39	$14.75	$14.39	$14.63	$14.63	230,782
2022-10-21	$14.32	$14.45	$14.13	$14.39	$14.39	208,643
2022-10-20	$14.30	$14.51	$14.10	$14.22	$14.22	247,462
2022-10-19	$14.85	$14.91	$14.26	$14.52	$14.52	226,083
2022-10-18	$15.20	$15.42	$14.75	$14.86	$14.86	444,850
2022-10-17	$14.76	$15.07	$14.72	$14.96	$14.96	499,796
2022-10-14	$14.70	$14.85	$14.63	$14.70	$14.70	513,505
2022-10-13	$14.29	$14.72	$14.17	$14.71	$14.71	530,136
2022-10-12	$14.15	$14.64	$13.95	$14.49	$14.49	606,481
2022-10-11	$14.16	$14.47	$14.15	$14.27	$14.27	560,418
2022-10-10	$14.34	$14.84	$14.34	$14.59	$14.59	363,016
2022-10-07	$14.50	$14.66	$14.26	$14.32	$14.32	596,009
2022-10-06	$14.62	$15.08	$14.58	$14.72	$14.72	365,471
2022-10-05	$14.77	$15.05	$14.61	$14.65	$14.65	352,670
2022-10-04	$14.63	$14.93	$14.63	$14.92	$14.92	330,453
2022-10-03	$14.48	$14.70	$14.31	$14.54	$14.54	448,024
2022-09-30	$14.60	$14.73	$14.30	$14.31	$14.31	434,842
2022-09-29	$14.47	$14.68	$14.37	$14.60	$14.60	314,960
2022-09-28	$14.23	$14.75	$14.14	$14.60	$14.60	262,796
2022-09-27	$14.14	$14.51	$14.10	$14.22	$14.22	387,252
2022-09-26	$14.06	$14.49	$13.96	$14.15	$14.15	399,081
2022-09-23	$14.16	$14.22	$14.02	$14.21	$14.19	231,186
2022-09-22	$14.32	$14.36	$14.19	$14.22	$14.20	216,820
2022-09-21	$14.26	$14.56	$14.22	$14.33	$14.31	237,730
2022-09-20	$14.45	$14.45	$13.97	$14.12	$14.10	421,875
2022-09-19	$14.10	$14.59	$14.10	$14.57	$14.55	207,314
2022-09-16	$14.19	$14.26	$13.90	$14.12	$14.10	587,864
2022-09-15	$14.64	$14.72	$14.40	$14.52	$14.52	150,792
2022-09-14	$14.59	$14.76	$14.43	$14.68	$14.68	279,187
2022-09-13	$14.85	$14.87	$14.53	$14.64	$14.64	237,583
2022-09-12	$14.92	$15.26	$14.92	$15.15	$15.15	245,520
2022-09-09	$14.31	$14.76	$14.31	$14.75	$14.75	216,674
2022-09-08	$14.41	$14.51	$14.17	$14.28	$14.28	192,557
2022-09-07	$14.28	$14.61	$14.00	$14.54	$14.54	289,695
2022-09-06	$14.72	$15.05	$14.14	$14.24	$14.24	484,941
2022-09-02	$15.05	$15.07	$14.67	$14.74	$14.74	251,421
2022-09-01	$15.13	$15.19	$14.92	$15.03	$15.03	254,792
2022-08-31	$15.53	$15.64	$15.11	$15.15	$15.15	211,596
2022-08-30	$15.54	$15.54	$15.19	$15.37	$15.37	299,570
2022-08-29	$15.98	$16.43	$15.47	$15.51	$15.51	171,649
2022-08-26	$16.24	$16.28	$15.75	$15.80	$15.80	188,132
2022-08-25	$16.16	$16.40	$16.07	$16.30	$16.30	253,490
2022-08-24	$16.20	$16.33	$16.06	$16.09	$16.09	188,896
2022-08-23	$15.97	$16.60	$15.97	$16.15	$16.15	372,694
2022-08-22	$16.09	$16.31	$15.88	$15.97	$15.97	228,694
2022-08-19	$16.22	$16.31	$16.02	$16.06	$16.06	289,262
2022-08-18	$16.24	$16.37	$16.16	$16.24	$16.24	182,710
2022-08-17	$16.67	$16.67	$16.15	$16.27	$16.27	161,297
2022-08-16	$16.26	$16.96	$16.26	$16.79	$16.79	389,402
2022-08-15	$16.31	$16.35	$16.17	$16.25	$16.25	176,062
2022-08-12	$16.20	$16.47	$16.15	$16.46	$16.46	198,912
2022-08-11	$16.23	$16.35	$16.03	$16.19	$16.19	146,074
2022-08-10	$15.94	$16.15	$15.86	$16.12	$16.12	303,224
2022-08-09	$15.83	$15.90	$15.66	$15.82	$15.82	163,205
2022-08-08	$15.90	$15.96	$15.79	$15.83	$15.83	149,367
2022-08-05	$15.72	$15.90	$15.64	$15.89	$15.89	161,382
2022-08-04	$15.57	$15.87	$15.55	$15.79	$15.79	217,836
2022-08-03	$15.66	$15.69	$15.43	$15.52	$15.52	209,915
2022-08-02	$15.88	$15.93	$15.51	$15.60	$15.60	205,641
2022-08-01	$16.15	$16.28	$15.70	$15.80	$15.80	285,529
2022-07-29	$15.91	$15.99	$15.59	$15.88	$15.88	368,864
2022-07-28	$15.43	$15.96	$15.25	$15.91	$15.91	329,149
2022-07-27	$15.31	$15.47	$15.14	$15.43	$15.43	337,304
2022-07-26	$14.85	$15.48	$14.58	$15.31	$15.31	354,391
2022-07-25	$14.84	$14.95	$14.58	$14.76	$14.76	325,541
2022-07-22	$14.74	$14.74	$14.51	$14.57	$14.57	135,242
2022-07-21	$14.50	$14.78	$14.36	$14.65	$14.65	207,301
2022-07-20	$14.76	$14.76	$14.52	$14.62	$14.62	261,866
2022-07-19	$14.30	$14.82	$14.30	$14.68	$14.68	257,119
2022-07-18	$14.36	$14.43	$14.14	$14.18	$14.18	173,570
2022-07-15	$14.39	$14.43	$14.21	$14.25	$14.25	188,910
2022-07-14	$14.25	$14.30	$13.93	$14.13	$14.13	203,391
2022-07-13	$14.06	$14.39	$13.92	$14.27	$14.27	414,096
2022-07-12	$14.16	$14.31	$14.05	$14.09	$14.09	153,348
2022-07-11	$13.93	$14.20	$13.84	$14.12	$14.12	154,828
2022-07-08	$14.14	$14.14	$13.85	$14.01	$14.01	173,660
2022-07-07	$13.89	$14.04	$13.89	$13.95	$13.95	164,977
2022-07-06	$13.92	$14.05	$13.58	$13.84	$13.84	173,167
2022-07-05	$14.01	$14.04	$13.66	$13.91	$13.91	268,029
2022-07-01	$13.83	$14.13	$13.82	$14.07	$14.07	231,165
2022-06-30	$13.68	$13.91	$13.54	$13.91	$13.91	229,447
2022-06-29	$13.78	$13.78	$13.52	$13.75	$13.75	178,082
2022-06-28	$14.19	$14.31	$13.77	$13.78	$13.78	139,604
2022-06-27	$14.10	$14.38	$14.02	$14.15	$14.15	194,029
2022-06-24	$13.85	$14.18	$13.85	$14.00	$14.00	669,133
2022-06-23	$13.61	$13.78	$13.48	$13.70	$13.68	259,686
2022-06-22	$13.55	$13.60	$13.42	$13.53	$13.51	201,519
2022-06-21	$13.51	$13.75	$13.48	$13.58	$13.56	235,259
2022-06-17	$13.79	$13.94	$13.21	$13.49	$13.47	463,081
2022-06-16	$13.84	$13.89	$13.61	$13.69	$13.67	398,572
2022-06-15	$13.84	$14.12	$13.84	$13.99	$13.97	238,106
2022-06-14	$13.82	$14.19	$13.58	$13.80	$13.78	297,048
2022-06-13	$13.89	$14.03	$13.77	$13.82	$13.80	318,666
2022-06-10	$14.18	$14.31	$14.01	$14.10	$14.08	244,962
2022-06-09	$14.18	$14.36	$14.18	$14.26	$14.24	163,686
2022-06-08	$14.74	$14.74	$14.10	$14.21	$14.19	162,218
2022-06-07	$14.75	$14.84	$14.47	$14.70	$14.68	220,840
2022-06-06	$14.81	$14.86	$14.64	$14.81	$14.79	160,686
2022-06-03	$14.69	$14.87	$14.60	$14.70	$14.68	188,125
2022-06-02	$14.47	$14.99	$14.45	$14.79	$14.77	273,909
2022-06-01	$14.41	$14.59	$14.21	$14.30	$14.28	258,711
2022-05-31	$14.15	$14.36	$13.87	$14.28	$14.26	433,439
2022-05-27	$14.24	$14.32	$14.17	$14.24	$14.22	178,193
2022-05-26	$14.23	$14.48	$14.12	$14.23	$14.21	206,311
2022-05-25	$13.99	$14.30	$13.94	$14.13	$14.11	230,644
2022-05-24	$13.67	$14.07	$13.52	$13.98	$13.96	446,716
2022-05-23	$13.78	$13.84	$13.61	$13.66	$13.64	219,147
2022-05-20	$13.52	$13.62	$13.28	$13.60	$13.58	277,720
2022-05-19	$13.29	$13.67	$13.15	$13.38	$13.36	323,350
2022-05-18	$14.12	$14.12	$13.36	$13.41	$13.39	369,575
2022-05-17	$13.90	$14.20	$13.90	$14.16	$14.14	170,742
2022-05-16	$14.01	$14.12	$13.67	$13.76	$13.74	228,119
2022-05-13	$14.08	$14.28	$13.90	$14.07	$14.05	212,488
2022-05-12	$13.90	$14.28	$13.82	$14.08	$14.06	321,272
2022-05-11	$14.22	$14.27	$13.77	$13.89	$13.87	206,288
2022-05-10	$14.21	$14.31	$13.80	$14.16	$14.14	260,321
2022-05-09	$13.93	$14.24	$13.93	$14.16	$14.14	306,030
2022-05-06	$13.98	$14.21	$13.84	$14.02	$14.00	212,461
2022-05-05	$14.10	$14.12	$13.79	$14.00	$13.98	277,294
2022-05-04	$13.86	$14.25	$13.80	$14.21	$14.19	323,532
2022-05-03	$13.75	$13.88	$13.59	$13.81	$13.79	202,147
2022-05-02	$13.81	$14.01	$13.61	$13.79	$13.77	289,962
2022-04-29	$14.01	$14.05	$13.72	$13.80	$13.78	278,016
2022-04-28	$13.78	$14.13	$13.78	$14.02	$14.00	253,585
2022-04-27	$14.07	$14.07	$13.57	$13.70	$13.68	262,812
2022-04-26	$14.00	$14.30	$13.95	$14.03	$14.01	336,908
2022-04-25	$13.83	$14.20	$13.71	$14.11	$14.09	399,256
2022-04-22	$13.90	$14.27	$13.81	$13.92	$13.90	478,196
2022-04-21	$13.54	$13.91	$13.38	$13.88	$13.86	354,913
2022-04-20	$13.46	$13.69	$13.39	$13.40	$13.38	204,033
2022-04-19	$13.19	$13.47	$13.09	$13.37	$13.35	350,310
2022-04-18	$13.15	$13.25	$12.98	$13.07	$13.05	205,068
2022-04-14	$13.16	$13.21	$12.91	$13.16	$13.14	336,093
2022-04-13	$12.97	$13.22	$12.97	$13.14	$13.12	259,518
2022-04-12	$13.00	$13.24	$12.81	$12.91	$12.89	425,060
2022-04-11	$12.99	$13.14	$12.90	$12.96	$12.94	356,806
2022-04-08	$12.99	$13.22	$12.79	$12.96	$12.94	419,498
2022-04-07	$13.05	$13.08	$12.78	$13.03	$13.01	431,673
2022-04-06	$13.03	$13.15	$12.80	$13.05	$13.03	575,451
2022-04-05	$13.13	$13.44	$13.04	$13.07	$13.05	461,440
2022-04-04	$13.43	$13.56	$13.08	$13.26	$13.24	494,906
2022-04-01	$14.07	$14.14	$12.97	$13.38	$13.36	824,338
2022-03-31	$14.28	$14.28	$13.95	$14.07	$14.05	441,303
2022-03-30	$14.65	$14.74	$14.25	$14.31	$14.29	212,242
2022-03-29	$14.64	$14.80	$14.60	$14.69	$14.67	333,301
2022-03-28	$14.44	$14.55	$14.35	$14.51	$14.49	371,103
2022-03-25	$14.42	$14.51	$14.30	$14.51	$14.49	190,369
2022-03-24	$14.48	$14.74	$14.34	$14.38	$14.36	172,358
2022-03-23	$14.65	$14.94	$14.40	$14.43	$14.39	159,901
2022-03-22	$14.74	$14.77	$14.61	$14.65	$14.61	188,735
2022-03-21	$14.84	$14.98	$14.61	$14.70	$14.66	169,777
2022-03-18	$14.86	$14.93	$14.65	$14.83	$14.79	516,965
2022-03-17	$14.85	$14.98	$14.72	$14.83	$14.79	225,580
2022-03-16	$14.43	$14.96	$14.25	$14.90	$14.86	302,936
2022-03-15	$14.55	$14.97	$14.07	$14.36	$14.32	574,231
2022-03-14	$14.18	$14.20	$13.99	$14.19	$14.15	248,270
2022-03-11	$14.31	$14.52	$14.08	$14.10	$14.06	202,208
2022-03-10	$14.29	$14.31	$14.14	$14.28	$14.24	159,410
2022-03-09	$14.34	$14.48	$14.24	$14.34	$14.30	194,486
2022-03-08	$14.38	$14.41	$14.01	$14.14	$14.10	392,425
2022-03-07	$14.56	$14.65	$14.26	$14.31	$14.27	345,689
2022-03-04	$14.46	$14.69	$14.44	$14.58	$14.54	169,311
2022-03-03	$14.54	$14.64	$14.43	$14.51	$14.47	209,742
2022-03-02	$14.34	$14.73	$14.33	$14.49	$14.45	209,348
2022-03-01	$14.35	$14.48	$14.16	$14.34	$14.30	273,967
2022-02-28	$14.26	$14.40	$14.13	$14.36	$14.32	266,990
2022-02-25	$14.04	$14.44	$13.89	$14.30	$14.26	204,724
2022-02-24	$13.95	$14.08	$13.85	$13.99	$13.95	283,276
2022-02-23	$14.16	$14.46	$14.03	$14.07	$14.03	228,768
2022-02-22	$14.44	$14.49	$14.10	$14.11	$14.07	216,460
2022-02-18	$14.11	$14.50	$13.97	$14.42	$14.38	596,618
2022-02-17	$14.39	$14.56	$14.30	$14.49	$14.45	270,412
2022-02-16	$14.22	$14.52	$14.02	$14.47	$14.43	332,664
2022-02-15	$14.34	$14.53	$14.20	$14.24	$14.20	207,735
2022-02-14	$14.31	$14.46	$14.31	$14.31	$14.27	246,460
2022-02-11	$14.31	$14.44	$14.16	$14.26	$14.22	263,768
2022-02-10	$14.37	$14.56	$14.21	$14.26	$14.22	402,186
2022-02-09	$14.52	$14.60	$14.41	$14.47	$14.43	281,418
2022-02-08	$14.33	$14.54	$14.28	$14.45	$14.41	219,903
2022-02-07	$14.45	$14.59	$14.15	$14.28	$14.24	306,300
2022-02-04	$14.59	$14.59	$14.10	$14.43	$14.39	404,395
2022-02-03	$14.68	$14.91	$14.61	$14.64	$14.60	209,870
2022-02-02	$14.85	$14.91	$14.61	$14.70	$14.66	194,834
2022-02-01	$15.03	$15.31	$14.69	$14.89	$14.85	244,499
2022-01-31	$14.74	$14.98	$14.56	$14.96	$14.92	378,972
2022-01-28	$14.61	$14.76	$14.41	$14.75	$14.71	307,609
2022-01-27	$14.85	$15.05	$14.52	$14.60	$14.56	358,678
2022-01-26	$15.35	$15.37	$14.73	$14.77	$14.73	619,693
2022-01-25	$15.99	$16.04	$15.40	$15.63	$15.59	282,644
2022-01-24	$15.61	$16.19	$15.61	$16.14	$16.09	361,327
2022-01-21	$15.56	$16.24	$15.56	$15.72	$15.68	315,438
2022-01-20	$15.90	$16.31	$15.77	$15.77	$15.73	234,510
2022-01-19	$15.80	$15.90	$15.55	$15.83	$15.79	270,374
2022-01-18	$15.88	$15.90	$15.71	$15.84	$15.80	208,997
2022-01-14	$16.04	$16.12	$15.81	$15.95	$15.91	195,733
2022-01-13	$16.10	$16.31	$16.03	$16.15	$16.10	214,599
2022-01-12	$16.23	$16.32	$16.00	$16.11	$16.06	406,442
2022-01-11	$16.32	$16.32	$15.87	$16.30	$16.25	337,427
2022-01-10	$16.24	$16.35	$16.04	$16.32	$16.27	225,270
2022-01-07	$16.50	$16.55	$16.22	$16.30	$16.25	192,562
2022-01-06	$16.72	$16.83	$16.38	$16.45	$16.40	220,963
2022-01-05	$16.93	$17.01	$16.77	$16.78	$16.73	290,956
2022-01-04	$16.78	$17.10	$16.74	$17.00	$16.95	180,227
2022-01-03	$16.88	$17.06	$16.45	$16.75	$16.70	185,989
2021-12-31	$16.93	$16.98	$16.74	$16.82	$16.77	203,578
2021-12-30	$17.01	$17.14	$16.87	$16.93	$16.88	157,599
2021-12-29	$16.85	$16.99	$16.80	$16.99	$16.94	153,381
2021-12-28	$16.84	$16.99	$16.79	$16.85	$16.80	108,133
2021-12-27	$16.63	$16.84	$16.49	$16.81	$16.76	137,950
2021-12-23	$16.49	$16.71	$16.25	$16.58	$16.53	166,179
2021-12-22	$16.37	$16.51	$16.05	$16.50	$16.45	186,842
2021-12-21	$16.39	$16.46	$16.23	$16.36	$16.31	316,774
2021-12-20	$16.24	$16.31	$15.83	$16.30	$16.25	737,477
2021-12-17	$16.65	$16.76	$16.10	$16.38	$16.33	1,710,829
2021-12-16	$16.95	$17.06	$16.61	$16.62	$16.57	201,786
2021-12-15	$16.70	$16.93	$16.44	$16.90	$16.85	261,014
2021-12-14	$16.93	$17.13	$16.58	$16.63	$16.58	391,368
2021-12-13	$16.94	$17.12	$16.71	$16.98	$16.93	248,450
2021-12-10	$16.99	$17.17	$16.82	$16.94	$16.89	548,597
2021-12-09	$16.94	$17.26	$16.84	$16.85	$16.80	195,212
2021-12-08	$17.20	$17.49	$16.90	$17.03	$16.98	175,075
2021-12-07	$17.11	$17.48	$16.86	$17.14	$17.09	203,548
2021-12-06	$17.09	$17.59	$17.09	$17.25	$17.20	353,300
2021-12-03	$16.82	$17.09	$16.72	$16.95	$16.88	205,021
2021-12-02	$16.54	$16.89	$16.51	$16.73	$16.66	307,373
2021-12-01	$16.97	$17.17	$16.61	$16.63	$16.56	262,340
2021-11-30	$16.97	$17.15	$16.67	$16.74	$16.67	550,820
2021-11-29	$17.34	$17.46	$17.01	$17.04	$16.97	321,250
2021-11-26	$17.51	$17.53	$17.15	$17.22	$17.15	473,953
2021-11-24	$17.71	$17.72	$17.49	$17.66	$17.59	196,371
2021-11-23	$17.56	$17.77	$17.45	$17.71	$17.64	231,264
2021-11-22	$17.46	$17.88	$17.33	$17.62	$17.55	315,414
2021-11-19	$17.23	$17.39	$17.10	$17.37	$17.30	415,749
2021-11-18	$17.43	$17.65	$17.15	$17.23	$17.16	273,131
2021-11-17	$17.30	$17.48	$17.10	$17.43	$17.36	479,229
2021-11-16	$17.34	$17.44	$17.21	$17.29	$17.22	258,223
2021-11-15	$17.40	$17.46	$17.19	$17.29	$17.22	167,310
2021-11-12	$17.26	$17.68	$17.19	$17.36	$17.29	226,791
2021-11-11	$17.04	$17.26	$16.91	$17.25	$17.18	283,058
2021-11-10	$16.94	$17.05	$16.80	$17.02	$16.95	256,539
2021-11-09	$16.90	$16.98	$16.80	$16.95	$16.88	115,967
2021-11-08	$16.82	$16.96	$16.70	$16.90	$16.83	266,443
2021-11-05	$16.65	$16.90	$16.56	$16.74	$16.67	316,000
2021-11-04	$16.75	$16.83	$16.37	$16.55	$16.48	329,673
2021-11-03	$16.40	$16.90	$16.39	$16.74	$16.67	350,594
2021-11-02	$16.40	$16.57	$16.26	$16.39	$16.32	310,656
2021-11-01	$16.39	$16.45	$16.24	$16.32	$16.26	510,908
2021-10-29	$16.55	$16.83	$16.28	$16.33	$16.27	351,878
2021-10-28	$16.54	$16.84	$16.54	$16.67	$16.60	207,032
2021-10-27	$16.69	$16.76	$16.44	$16.48	$16.41	175,981
2021-10-26	$16.79	$16.89	$16.65	$16.78	$16.71	191,551
2021-10-25	$16.77	$16.94	$16.65	$16.71	$16.64	239,688
2021-10-22	$16.89	$17.07	$16.70	$16.73	$16.66	346,238
2021-10-21	$16.61	$17.02	$16.55	$16.91	$16.84	278,601
2021-10-20	$16.70	$16.86	$16.56	$16.64	$16.57	349,068
2021-10-19	$16.75	$16.79	$16.53	$16.69	$16.62	203,840
2021-10-18	$16.44	$16.75	$16.37	$16.64	$16.57	222,395
2021-10-15	$16.80	$16.94	$16.50	$16.57	$16.50	484,984
2021-10-14	$16.47	$16.89	$16.40	$16.75	$16.68	497,014
2021-10-13	$16.07	$16.53	$15.96	$16.29	$16.23	560,886
2021-10-12	$15.99	$16.11	$15.94	$15.99	$15.93	209,455
2021-10-11	$16.08	$16.18	$15.95	$15.98	$15.92	254,904
2021-10-08	$16.48	$16.49	$16.06	$16.08	$16.02	283,458
2021-10-07	$16.31	$16.49	$16.14	$16.32	$16.26	595,503
2021-10-06	$16.21	$16.38	$15.98	$16.36	$16.30	340,911
2021-10-05	$16.20	$16.31	$16.08	$16.25	$16.19	287,231
2021-10-04	$16.03	$16.25	$16.02	$16.13	$16.07	260,522
2021-10-01	$16.12	$16.21	$15.89	$16.06	$16.00	232,679
2021-09-30	$16.39	$16.62	$16.00	$16.02	$15.96	260,714
2021-09-29	$16.35	$16.40	$16.21	$16.31	$16.25	171,915
2021-09-28	$16.45	$16.57	$16.26	$16.34	$16.28	157,823
2021-09-27	$16.28	$16.62	$16.28	$16.49	$16.42	210,985
2021-09-24	$16.14	$16.36	$16.12	$16.25	$16.19	158,163
2021-09-23	$16.15	$16.42	$16.12	$16.18	$16.12	190,457
2021-09-22	$16.50	$16.50	$16.12	$16.13	$16.07	198,925
2021-09-21	$16.31	$16.38	$16.10	$16.29	$16.23	231,370
2021-09-20	$15.78	$16.29	$15.71	$16.27	$16.21	368,726
2021-09-17	$16.11	$16.12	$15.86	$15.96	$15.90	1,132,172
2021-09-16	$16.22	$16.25	$15.99	$16.02	$15.96	220,132
2021-09-15	$16.13	$16.34	$16.07	$16.23	$16.17	244,275
2021-09-14	$16.30	$16.31	$15.97	$16.07	$16.01	290,129
2021-09-13	$16.36	$16.39	$16.03	$16.24	$16.18	210,330
2021-09-10	$16.38	$16.40	$16.20	$16.23	$16.17	199,417
2021-09-09	$16.52	$16.59	$16.14	$16.29	$16.23	207,764
2021-09-08	$16.56	$16.58	$16.35	$16.56	$16.49	216,625
2021-09-07	$16.77	$16.84	$16.49	$16.53	$16.46	234,634
2021-09-03	$16.96	$16.96	$16.77	$16.79	$16.72	150,878
2021-09-02	$16.93	$16.99	$16.81	$16.96	$16.89	200,964
2021-09-01	$16.81	$17.01	$16.66	$16.92	$16.85	194,571
2021-08-31	$16.98	$17.19	$16.73	$16.78	$16.71	397,647
2021-08-30	$17.39	$17.45	$17.22	$17.43	$16.84	292,511
2021-08-27	$17.04	$17.42	$17.00	$17.34	$16.75	275,748
2021-08-26	$16.98	$17.08	$16.85	$17.02	$16.44	185,918
2021-08-25	$16.97	$17.00	$16.84	$16.98	$16.40	151,188
2021-08-24	$17.19	$17.30	$16.93	$16.97	$16.39	353,766
2021-08-23	$17.05	$17.19	$16.90	$17.13	$16.55	625,165
2021-08-20	$16.37	$16.98	$16.37	$16.96	$16.38	370,507
2021-08-19	$16.51	$16.60	$16.29	$16.37	$15.81	178,479
2021-08-18	$16.75	$17.00	$16.58	$16.59	$16.03	230,359
2021-08-17	$16.39	$16.78	$16.26	$16.76	$16.19	448,071
2021-08-16	$16.57	$16.68	$16.42	$16.50	$15.94	139,990
2021-08-13	$16.60	$16.73	$16.45	$16.63	$16.07	256,079
2021-08-12	$17.11	$17.11	$16.58	$16.61	$16.05	197,692
2021-08-11	$16.50	$16.77	$16.43	$16.74	$16.17	322,862
2021-08-10	$16.40	$16.55	$16.28	$16.50	$15.94	218,163
2021-08-09	$17.25	$17.25	$16.41	$16.43	$15.87	164,274
2021-08-06	$17.21	$17.21	$16.64	$16.70	$16.13	348,644
2021-08-05	$16.69	$16.84	$16.56	$16.64	$16.08	397,009
2021-08-04	$16.97	$17.06	$16.63	$16.65	$16.09	349,849
2021-08-03	$17.13	$17.24	$16.98	$17.08	$16.50	473,208
2021-08-02	$17.14	$17.36	$16.99	$17.04	$16.46	674,528
2021-07-30	$16.87	$17.10	$16.87	$17.03	$16.45	273,027
2021-07-29	$16.73	$17.00	$16.69	$16.96	$16.38	216,831
2021-07-28	$16.57	$16.73	$16.36	$16.67	$16.10	335,778
2021-07-27	$16.53	$16.78	$16.48	$16.53	$15.97	310,662
2021-07-26	$16.59	$16.78	$16.56	$16.61	$16.05	359,803
2021-07-23	$16.39	$16.68	$16.25	$16.62	$16.06	299,356
2021-07-22	$16.60	$16.60	$16.28	$16.32	$15.77	322,496
2021-07-21	$16.52	$16.71	$16.40	$16.55	$15.99	397,312
2021-07-20	$16.28	$16.71	$16.27	$16.55	$15.99	409,058
2021-07-19	$16.54	$16.75	$16.22	$16.33	$15.78	409,788
2021-07-16	$17.12	$17.21	$16.71	$16.73	$16.16	503,258
2021-07-15	$17.23	$17.39	$17.08	$17.12	$16.54	322,270
2021-07-14	$17.09	$17.50	$17.04	$17.32	$16.73	306,748
2021-07-13	$17.12	$17.24	$16.99	$17.07	$16.49	524,818
2021-07-12	$17.21	$17.26	$17.04	$17.22	$16.64	318,687
2021-07-09	$17.09	$17.28	$17.01	$17.21	$16.63	265,672
2021-07-08	$17.02	$17.11	$16.73	$16.99	$16.41	337,838
2021-07-07	$17.01	$17.34	$16.98	$17.22	$16.64	262,118
2021-07-06	$17.48	$17.50	$16.92	$17.12	$16.54	309,655
2021-07-02	$17.53	$17.61	$17.31	$17.37	$16.78	414,268
2021-07-01	$17.70	$17.74	$17.44	$17.56	$16.96	390,006
2021-06-30	$17.17	$17.30	$17.13	$17.13	$16.55	175,011
2021-06-29	$17.20	$17.31	$17.10	$17.18	$16.60	214,183
2021-06-28	$17.53	$17.62	$17.18	$17.25	$16.67	211,647
2021-06-25	$17.34	$17.70	$17.24	$17.57	$16.97	874,432
2021-06-24	$17.30	$17.40	$17.19	$17.39	$16.80	228,493
2021-06-23	$17.44	$17.61	$17.21	$17.27	$16.68	633,623
2021-06-22	$17.30	$17.53	$17.10	$17.47	$16.88	370,782
2021-06-21	$16.91	$17.26	$16.85	$17.05	$16.47	330,264
2021-06-18	$16.99	$17.22	$16.69	$16.81	$16.24	637,631
2021-06-17	$17.71	$17.72	$17.13	$17.21	$16.61	385,168
2021-06-16	$17.92	$18.54	$17.67	$17.71	$17.09	312,962
2021-06-15	$17.75	$17.96	$17.69	$17.86	$17.23	774,892
2021-06-14	$17.83	$17.94	$17.68	$17.79	$17.17	257,211
2021-06-11	$17.73	$17.88	$17.70	$17.81	$17.19	176,833
2021-06-10	$17.92	$17.92	$17.59	$17.67	$17.05	313,757
2021-06-09	$17.89	$17.93	$17.71	$17.86	$17.23	267,652
2021-06-08	$17.75	$17.88	$17.70	$17.81	$17.19	868,961
2021-06-07	$17.96	$18.04	$17.67	$17.77	$17.15	213,772
2021-06-04	$17.90	$17.98	$17.48	$17.89	$17.26	681,368
2021-06-03	$17.73	$18.03	$17.67	$17.94	$17.31	289,653
2021-06-02	$18.08	$18.15	$17.53	$17.72	$17.10	474,983
2021-06-01	$18.16	$18.31	$17.95	$18.00	$17.37	331,541
2021-05-28	$18.05	$18.15	$17.94	$18.15	$17.51	213,650
2021-05-27	$18.12	$18.22	$18.01	$18.04	$17.41	253,423
2021-05-26	$18.00	$18.11	$17.91	$18.04	$17.41	296,796
2021-05-25	$18.31	$18.36	$17.97	$18.00	$17.37	370,126
2021-05-24	$18.26	$18.35	$18.15	$18.24	$17.60	207,307
2021-05-21	$18.31	$18.47	$18.17	$18.19	$17.55	275,339
2021-05-20	$18.53	$18.54	$18.22	$18.25	$17.61	186,184
2021-05-19	$18.36	$18.54	$18.10	$18.46	$17.81	225,687
2021-05-18	$18.76	$18.88	$18.46	$18.49	$17.84	238,814
2021-05-17	$18.70	$18.85	$18.54	$18.71	$18.05	227,917
2021-05-14	$18.71	$18.78	$18.57	$18.73	$18.07	166,072
2021-05-13	$18.24	$18.75	$18.24	$18.67	$18.01	249,101
2021-05-12	$18.52	$18.52	$18.22	$18.24	$17.60	303,303
2021-05-11	$18.81	$18.81	$18.40	$18.53	$17.88	318,783
2021-05-10	$19.16	$19.55	$19.03	$19.20	$18.53	209,411
2021-05-07	$19.05	$19.23	$18.96	$19.18	$18.51	255,952
2021-05-06	$19.17	$19.26	$18.96	$19.11	$18.44	230,182
2021-05-05	$19.14	$19.23	$18.84	$19.11	$18.44	255,029
2021-05-04	$19.01	$19.27	$19.01	$19.12	$18.45	211,498
2021-05-03	$18.59	$19.16	$18.59	$19.06	$18.39	374,469
2021-04-30	$18.81	$18.87	$18.58	$18.59	$17.94	303,777
2021-04-29	$18.40	$18.84	$18.40	$18.84	$18.18	294,444
2021-04-28	$18.49	$18.56	$18.19	$18.37	$17.73	261,760
2021-04-27	$18.51	$18.51	$18.30	$18.43	$17.78	277,266
2021-04-26	$18.95	$18.97	$18.42	$18.42	$17.77	256,149
2021-04-23	$18.95	$19.08	$18.77	$18.87	$18.21	307,923
2021-04-22	$19.13	$19.13	$18.74	$18.99	$18.32	335,061
2021-04-21	$19.63	$19.93	$18.97	$19.10	$18.43	358,769
2021-04-20	$19.63	$19.79	$19.42	$19.52	$18.83	248,461
2021-04-19	$19.69	$19.74	$19.32	$19.60	$18.91	271,240
2021-04-16	$19.83	$19.92	$19.61	$19.75	$19.06	237,670
2021-04-15	$19.53	$19.76	$19.31	$19.71	$19.02	240,518
2021-04-14	$19.77	$19.84	$19.54	$19.55	$18.86	196,535
2021-04-13	$19.71	$19.96	$19.65	$19.70	$19.01	294,217
2021-04-12	$19.85	$20.07	$19.80	$19.92	$19.22	270,934
2021-04-09	$19.61	$19.94	$19.61	$19.78	$19.09	270,351
2021-04-08	$19.82	$19.82	$19.54	$19.68	$18.99	242,410
2021-04-07	$19.91	$19.99	$19.69	$19.73	$19.04	658,558
2021-04-06	$19.88	$20.07	$19.81	$19.86	$19.16	382,249
2021-04-05	$19.79	$20.07	$19.78	$19.95	$19.25	199,378
2021-04-01	$19.54	$19.71	$19.36	$19.66	$18.97	201,780
2021-03-31	$19.65	$19.76	$19.28	$19.58	$18.89	788,809
2021-03-30	$19.63	$19.86	$19.60	$19.75	$19.06	220,807
2021-03-29	$19.68	$20.01	$19.59	$19.65	$18.96	472,219
2021-03-26	$19.20	$19.83	$19.20	$19.75	$19.06	364,719
2021-03-25	$18.96	$19.19	$18.84	$19.09	$18.42	1,111,145
2021-03-24	$18.60	$19.06	$18.60	$18.95	$18.29	352,906
2021-03-23	$18.98	$19.12	$18.59	$18.61	$17.96	1,019,634
2021-03-22	$19.18	$19.36	$19.04	$19.06	$18.39	167,708
2021-03-19	$19.16	$19.39	$19.10	$19.18	$18.51	890,263
2021-03-18	$19.01	$19.36	$18.98	$19.29	$18.59	395,597
2021-03-17	$19.19	$19.21	$18.90	$19.00	$18.31	338,527
2021-03-16	$19.37	$19.43	$19.19	$19.24	$18.55	179,825
2021-03-15	$19.74	$19.74	$19.32	$19.44	$18.74	238,852
2021-03-12	$19.51	$19.78	$19.49	$19.76	$19.05	302,178
2021-03-11	$19.36	$19.40	$19.12	$19.39	$18.69	295,993
2021-03-10	$19.35	$19.46	$19.04	$19.36	$18.66	311,085
2021-03-09	$19.50	$19.73	$19.31	$19.32	$18.62	272,522
2021-03-08	$19.47	$19.68	$18.33	$19.51	$18.81	1,468,749
2021-03-05	$19.05	$19.56	$18.92	$19.39	$18.69	508,920
2021-03-04	$18.75	$19.18	$18.65	$18.86	$18.18	484,713
2021-03-03	$18.56	$18.92	$18.49	$18.67	$18.00	355,272
2021-03-02	$18.43	$18.67	$18.30	$18.50	$17.83	234,802
2021-03-01	$18.40	$18.60	$18.15	$18.49	$17.82	277,629
2021-02-26	$18.57	$18.70	$18.19	$18.20	$17.54	493,833
2021-02-25	$18.54	$18.62	$18.39	$18.57	$17.90	340,440
2021-02-24	$18.42	$18.82	$18.18	$18.50	$17.83	267,678
2021-02-23	$18.53	$18.75	$18.23	$18.37	$17.71	235,399
2021-02-22	$18.71	$18.84	$18.52	$18.54	$17.87	246,400
2021-02-19	$18.59	$18.84	$18.53	$18.74	$18.06	554,662
2021-02-18	$18.51	$18.72	$18.31	$18.63	$17.96	211,714
2021-02-17	$18.44	$18.59	$18.33	$18.57	$17.90	245,382
2021-02-16	$18.78	$18.86	$18.46	$18.47	$17.80	420,753
2021-02-12	$18.61	$18.81	$18.50	$18.76	$18.08	543,156
2021-02-11	$19.20	$19.36	$18.59	$18.68	$18.01	392,340
2021-02-10	$19.46	$19.50	$19.05	$19.11	$18.42	322,459
2021-02-09	$19.11	$19.45	$18.97	$19.45	$18.75	298,150
2021-02-08	$19.07	$19.44	$18.93	$19.16	$18.47	246,995
2021-02-05	$19.23	$19.40	$18.90	$18.96	$18.28	338,239
2021-02-04	$18.81	$19.12	$18.68	$19.08	$18.39	232,876
2021-02-03	$19.18	$19.27	$18.79	$18.82	$18.14	439,880
2021-02-02	$19.11	$20.00	$18.93	$19.03	$18.34	395,308
2021-02-01	$18.44	$19.02	$18.30	$18.90	$18.21	700,327
2021-01-29	$18.61	$19.55	$18.61	$18.77	$18.09	421,574
2021-01-28	$19.32	$19.40	$18.72	$18.72	$18.04	647,083
2021-01-27	$19.30	$19.60	$19.12	$19.26	$18.57	1,095,071
2021-01-26	$19.72	$19.77	$19.48	$19.50	$18.80	256,136
2021-01-25	$19.47	$19.78	$19.29	$19.72	$19.01	214,926
2021-01-22	$19.40	$19.53	$19.25	$19.49	$18.79	223,226
2021-01-21	$20.10	$20.24	$19.46	$19.53	$18.83	377,981
2021-01-20	$19.19	$19.52	$19.06	$19.28	$18.58	312,953
2021-01-19	$18.90	$19.61	$18.90	$19.25	$18.55	657,575
2021-01-15	$18.57	$18.93	$18.36	$18.92	$18.24	1,383,027
2021-01-14	$18.61	$18.88	$18.53	$18.66	$17.99	234,745
2021-01-13	$18.66	$18.74	$18.25	$18.49	$17.82	286,743
2021-01-12	$18.71	$18.78	$18.54	$18.69	$18.02	294,177
2021-01-11	$18.88	$18.98	$18.59	$18.60	$17.93	291,165
2021-01-08	$19.14	$19.22	$18.73	$18.92	$18.24	517,744
2021-01-07	$18.98	$19.24	$18.60	$19.17	$18.48	331,467
2021-01-06	$18.25	$19.02	$18.25	$18.95	$18.27	862,399
2021-01-05	$17.91	$18.29	$17.85	$18.15	$17.50	1,025,664
2021-01-04	$18.11	$18.20	$17.85	$17.98	$17.33	301,450
2020-12-31	$18.06	$18.18	$17.87	$18.10	$17.45	227,743
2020-12-30	$18.02	$18.13	$17.95	$17.97	$17.32	172,036
2020-12-29	$18.06	$18.23	$17.94	$18.03	$17.38	204,918
2020-12-28	$18.27	$18.47	$18.01	$18.04	$17.39	145,914
2020-12-24	$18.31	$18.31	$18.03	$18.21	$17.55	115,126
2020-12-23	$18.36	$18.41	$18.13	$18.24	$17.58	129,012
2020-12-22	$18.50	$18.50	$18.24	$18.35	$17.69	138,871
2020-12-21	$18.60	$18.72	$18.22	$18.44	$17.78	244,069
2020-12-18	$18.51	$18.79	$18.37	$18.72	$18.04	797,489
2020-12-17	$18.41	$18.51	$18.23	$18.49	$17.82	252,550
2020-12-16	$18.60	$18.67	$18.36	$18.39	$17.73	217,772
2020-12-15	$18.53	$18.67	$18.35	$18.60	$17.93	428,131
2020-12-14	$18.79	$18.85	$18.37	$18.43	$17.76	322,920
2020-12-11	$18.64	$18.82	$18.60	$18.79	$18.11	197,461
2020-12-10	$18.95	$18.95	$18.51	$18.72	$18.04	169,870
2020-12-09	$18.87	$19.04	$18.69	$18.91	$18.23	225,111
2020-12-08	$18.54	$18.78	$18.45	$18.71	$18.03	268,895
2020-12-07	$18.63	$18.80	$18.45	$18.67	$18.00	176,081
2020-12-04	$18.34	$18.69	$18.32	$18.64	$17.95	240,356
2020-12-03	$18.50	$18.72	$18.29	$18.34	$17.66	306,293
2020-12-02	$18.87	$18.89	$18.40	$18.47	$17.78	547,874
2020-12-01	$18.64	$18.88	$18.45	$18.86	$18.16	632,918
2020-11-30	$18.54	$18.67	$18.31	$18.48	$17.79	357,651
2020-11-27	$18.80	$18.80	$18.37	$18.71	$18.02	549,418
2020-11-25	$18.93	$18.93	$18.49	$18.76	$18.06	641,516
2020-11-24	$18.79	$19.15	$18.62	$19.01	$18.30	392,217
2020-11-23	$19.14	$19.14	$18.62	$18.75	$18.05	404,241
2020-11-20	$18.96	$19.15	$18.93	$19.11	$18.40	385,849
2020-11-19	$19.22	$19.22	$18.85	$19.07	$18.36	349,264
2020-11-18	$19.51	$19.51	$19.18	$19.18	$18.47	236,892
2020-11-17	$19.26	$19.52	$18.91	$19.52	$18.80	466,365
2020-11-16	$19.07	$19.36	$18.96	$19.33	$18.61	303,823
2020-11-13	$18.83	$19.00	$18.76	$18.94	$18.24	267,089
2020-11-12	$18.97	$19.15	$18.58	$18.74	$18.04	207,137
2020-11-11	$19.46	$19.49	$18.53	$19.07	$18.36	219,569
2020-11-10	$18.96	$19.55	$18.90	$19.43	$18.71	348,471
2020-11-09	$19.15	$19.45	$18.70	$18.88	$18.17	864,583
2020-11-06	$18.73	$18.73	$18.39	$18.45	$17.77	293,879
2020-11-05	$18.83	$18.94	$18.63	$18.68	$17.99	252,055
2020-11-04	$18.69	$18.83	$18.58	$18.69	$18.00	309,584
2020-11-03	$18.63	$18.89	$18.58	$18.74	$18.04	222,968
2020-11-02	$18.38	$18.51	$18.21	$18.44	$17.76	326,884
2020-10-30	$18.17	$18.43	$18.12	$18.31	$17.63	338,067
2020-10-29	$18.35	$18.59	$18.21	$18.30	$17.62	380,824
2020-10-28	$18.83	$19.06	$18.43	$18.58	$17.89	379,328
2020-10-27	$18.85	$19.02	$18.60	$18.65	$17.96	277,333
2020-10-26	$18.85	$19.00	$18.69	$18.92	$18.22	239,634
2020-10-23	$19.12	$19.25	$18.98	$19.05	$18.34	148,431
2020-10-22	$19.04	$19.16	$18.85	$19.12	$18.41	258,948
2020-10-21	$18.89	$19.20	$18.79	$19.03	$18.32	321,780
2020-10-20	$18.80	$18.95	$18.74	$18.83	$18.13	217,186
2020-10-19	$19.48	$19.54	$18.64	$18.74	$18.04	273,942
2020-10-16	$20.27	$20.30	$19.50	$19.61	$18.88	314,316
2020-10-15	$19.79	$20.35	$19.71	$20.31	$19.56	397,142
2020-10-14	$19.70	$20.11	$19.54	$19.88	$19.14	165,789
2020-10-13	$19.94	$20.16	$19.72	$19.77	$19.04	297,118
2020-10-12	$19.95	$20.23	$19.93	$19.98	$19.24	212,098
2020-10-09	$20.33	$20.33	$19.85	$20.00	$19.26	258,204
2020-10-08	$19.80	$19.94	$19.52	$19.80	$19.07	205,475
2020-10-07	$19.46	$19.76	$19.33	$19.63	$18.90	295,156
2020-10-06	$19.46	$19.62	$19.31	$19.46	$18.74	338,716
2020-10-05	$19.26	$19.43	$19.16	$19.37	$18.65	296,284
2020-10-02	$18.64	$19.37	$18.58	$19.12	$18.41	299,845
2020-10-01	$18.58	$18.84	$18.44	$18.75	$18.05	216,032
2020-09-30	$18.89	$19.10	$18.52	$18.60	$17.91	353,694
2020-09-29	$19.02	$19.15	$18.74	$18.82	$18.12	811,567
2020-09-28	$18.84	$19.13	$18.65	$19.08	$18.37	789,558
2020-09-25	$18.67	$18.87	$18.59	$18.66	$17.96	530,033
2020-09-24	$18.58	$18.92	$18.44	$18.76	$18.06	581,205
2020-09-23	$18.39	$18.82	$18.28	$18.52	$17.83	286,219
2020-09-22	$18.66	$18.78	$18.27	$18.47	$17.78	686,570
2020-09-21	$19.00	$19.22	$18.35	$18.66	$17.97	329,127
2020-09-18	$19.78	$19.78	$19.05	$19.13	$18.42	1,006,009
2020-09-17	$19.52	$19.89	$19.44	$19.78	$19.03	278,860
2020-09-16	$20.18	$20.46	$19.63	$19.72	$18.97	295,048
2020-09-15	$19.85	$20.14	$19.72	$20.03	$19.27	324,162
2020-09-14	$20.16	$20.36	$19.72	$19.78	$19.03	310,034
2020-09-11	$20.21	$20.46	$20.00	$20.10	$19.33	182,778
2020-09-10	$20.51	$20.67	$20.15	$20.18	$19.41	396,248
2020-09-09	$20.38	$20.78	$20.38	$20.54	$19.76	201,821
2020-09-08	$20.29	$20.58	$19.99	$20.29	$19.52	903,454
2020-09-04	$20.68	$20.73	$20.29	$20.37	$19.59	176,265
2020-09-03	$20.69	$20.82	$20.31	$20.52	$19.74	257,353
2020-09-02	$20.72	$20.81	$20.33	$20.64	$19.85	343,201
2020-09-01	$20.62	$21.39	$20.45	$20.75	$19.96	409,786
2020-08-31	$20.87	$21.05	$20.67	$20.69	$19.90	220,313
2020-08-28	$21.13	$21.13	$20.66	$20.87	$20.07	223,114
2020-08-27	$21.16	$21.22	$21.01	$21.03	$20.23	222,647
2020-08-26	$20.72	$21.12	$20.60	$21.11	$20.31	267,621
2020-08-25	$20.69	$20.86	$20.56	$20.78	$19.99	383,286
2020-08-24	$20.91	$20.93	$20.52	$20.62	$19.83	221,069
2020-08-21	$20.45	$20.87	$20.41	$20.85	$20.05	362,404
2020-08-20	$20.36	$20.65	$20.24	$20.47	$19.69	190,306
2020-08-19	$20.54	$20.75	$20.50	$20.53	$19.75	202,796
2020-08-18	$20.57	$20.60	$20.39	$20.51	$19.73	205,689
2020-08-17	$20.68	$20.83	$20.56	$20.62	$19.83	441,026
2020-08-14	$20.75	$20.94	$20.64	$20.72	$19.93	230,138
2020-08-13	$21.07	$21.07	$20.65	$20.79	$20.00	162,798
2020-08-12	$21.07	$21.53	$21.03	$21.08	$20.28	238,735
2020-08-11	$20.90	$21.21	$20.66	$20.93	$20.13	660,816
2020-08-10	$20.59	$21.00	$20.55	$20.77	$19.98	328,792
2020-08-07	$20.17	$20.71	$20.17	$20.50	$19.72	341,048
2020-08-06	$20.12	$20.43	$20.09	$20.29	$19.52	263,438
2020-08-05	$20.63	$20.63	$19.97	$20.20	$19.43	614,580
2020-08-04	$20.18	$20.51	$20.06	$20.46	$19.68	253,628
2020-08-03	$20.30	$20.45	$20.18	$20.22	$19.45	285,730
2020-07-31	$20.20	$20.43	$19.90	$20.29	$19.51	420,033
2020-07-30	$20.05	$20.35	$19.75	$20.28	$19.51	438,622
2020-07-29	$20.23	$20.67	$20.19	$20.28	$19.51	369,290
2020-07-28	$20.53	$20.53	$20.00	$20.17	$19.40	472,989
2020-07-27	$20.40	$20.75	$20.25	$20.55	$19.77	531,515
2020-07-24	$20.33	$20.74	$20.28	$20.37	$19.59	455,073
2020-07-23	$20.24	$20.52	$19.91	$20.45	$19.67	980,054
2020-07-22	$21.00	$21.08	$20.08	$20.23	$19.45	2,281,957
2020-07-21	$21.39	$21.85	$21.39	$21.52	$20.70	521,914
2020-07-20	$22.39	$22.39	$21.35	$21.38	$20.57	549,100
2020-07-17	$21.77	$22.75	$21.70	$22.17	$21.33	535,538
2020-07-16	$21.11	$22.23	$21.05	$21.35	$20.54	565,572
2020-07-15	$21.09	$21.21	$20.76	$20.85	$20.06	648,856
2020-07-14	$20.68	$20.98	$20.53	$20.97	$20.17	203,108
2020-07-13	$21.04	$21.13	$20.61	$20.67	$19.88	474,328
2020-07-10	$20.92	$21.12	$20.77	$21.00	$20.20	218,274
2020-07-09	$21.19	$21.34	$20.83	$20.85	$20.06	446,916
2020-07-08	$21.03	$21.45	$20.73	$21.16	$20.35	924,020
2020-07-07	$20.63	$21.16	$20.53	$21.00	$20.20	355,744
2020-07-06	$20.99	$21.09	$20.69	$20.76	$19.97	235,328
2020-07-02	$20.79	$20.93	$20.66	$20.75	$19.96	201,943
2020-07-01	$20.99	$21.03	$20.43	$20.56	$19.78	284,446
2020-06-30	$20.42	$20.92	$20.42	$20.82	$20.03	351,786
2020-06-29	$20.43	$20.68	$20.33	$20.49	$19.71	212,820
2020-06-26	$19.97	$20.46	$19.97	$20.32	$19.55	589,387
2020-06-25	$20.20	$20.20	$19.79	$20.12	$19.35	406,102
2020-06-24	$20.40	$20.49	$20.19	$20.23	$19.46	266,074
2020-06-23	$20.37	$20.66	$20.34	$20.48	$19.70	360,976
2020-06-22	$20.22	$20.56	$20.02	$20.38	$19.60	195,664
2020-06-19	$21.10	$21.10	$20.16	$20.36	$19.58	546,261
2020-06-18	$20.88	$21.05	$20.70	$20.88	$20.08	198,359
2020-06-17	$20.72	$21.08	$20.63	$20.92	$20.10	198,658
2020-06-16	$21.05	$21.07	$20.46	$20.62	$19.82	186,206
2020-06-15	$19.31	$20.68	$19.26	$20.58	$19.78	457,316
2020-06-12	$20.44	$20.60	$19.47	$19.90	$19.12	274,928
2020-06-11	$20.50	$20.71	$19.92	$19.99	$19.21	280,002
2020-06-10	$20.95	$21.58	$20.83	$21.01	$20.19	491,889
2020-06-09	$20.96	$21.14	$20.82	$20.95	$20.13	328,825
2020-06-08	$21.52	$21.54	$21.14	$21.18	$20.35	623,070
2020-06-05	$21.87	$21.90	$21.18	$21.43	$20.59	439,431
2020-06-04	$21.33	$21.53	$21.12	$21.34	$20.51	385,702
2020-06-03	$22.02	$22.02	$21.28	$21.50	$20.66	378,496
2020-06-02	$21.64	$22.01	$21.55	$21.75	$20.90	353,114
2020-06-01	$21.91	$22.10	$21.49	$21.57	$20.73	367,896
2020-05-29	$21.73	$22.10	$21.65	$21.90	$21.05	553,825
2020-05-28	$21.86	$22.29	$21.66	$21.86	$21.01	371,293
2020-05-27	$21.42	$21.78	$20.97	$21.69	$20.84	425,620
2020-05-26	$20.89	$21.29	$20.89	$21.12	$20.30	405,051
2020-05-22	$20.25	$20.71	$20.21	$20.59	$19.79	222,359
2020-05-21	$20.38	$20.62	$20.12	$20.20	$19.41	246,393
2020-05-20	$20.23	$20.75	$19.26	$20.33	$19.54	299,437
2020-05-19	$20.06	$20.52	$19.98	$20.00	$19.22	353,571
2020-05-18	$19.60	$20.20	$19.51	$20.03	$19.25	447,359
2020-05-15	$18.66	$19.22	$18.54	$19.02	$18.28	482,219
2020-05-14	$18.88	$19.09	$18.35	$18.76	$18.03	443,994
2020-05-13	$19.57	$19.59	$19.02	$19.17	$18.42	196,178
2020-05-12	$20.47	$20.65	$19.68	$19.69	$18.92	234,423
2020-05-11	$19.72	$20.46	$19.67	$20.35	$19.56	335,521
2020-05-08	$19.81	$20.13	$19.72	$19.95	$19.17	175,588
2020-05-07	$19.92	$20.14	$19.48	$19.55	$18.79	194,376
2020-05-06	$20.00	$20.20	$19.58	$19.64	$18.87	187,375
2020-05-05	$19.99	$20.22	$19.76	$19.90	$19.12	317,215
2020-05-04	$19.80	$19.99	$19.51	$19.77	$19.00	387,528
2020-05-01	$19.31	$20.04	$18.85	$19.90	$19.12	341,272
2020-04-30	$20.30	$20.58	$19.51	$19.59	$18.83	366,996
2020-04-29	$20.84	$20.98	$20.33	$20.52	$19.72	430,828
2020-04-28	$20.61	$20.88	$20.37	$20.37	$19.58	297,527
2020-04-27	$20.00	$20.60	$19.94	$20.43	$19.63	303,672
2020-04-24	$19.48	$19.89	$19.29	$19.78	$19.01	254,719
2020-04-23	$19.12	$19.54	$18.88	$19.31	$18.56	347,933
2020-04-22	$19.36	$19.51	$18.74	$18.98	$18.24	340,914
2020-04-21	$18.32	$19.16	$18.14	$19.02	$18.28	336,135
2020-04-20	$19.22	$19.30	$18.45	$18.68	$17.95	318,959
2020-04-17	$20.07	$20.29	$19.45	$19.49	$18.73	528,302
2020-04-16	$19.28	$19.76	$18.92	$19.69	$18.92	336,979
2020-04-15	$18.96	$19.33	$18.71	$19.27	$18.52	283,990
2020-04-14	$19.66	$19.66	$19.20	$19.34	$18.59	287,251
2020-04-13	$20.11	$20.11	$19.02	$19.23	$18.48	252,386
2020-04-09	$19.92	$20.37	$19.47	$20.26	$19.47	274,530
2020-04-08	$19.46	$19.72	$19.28	$19.57	$18.81	257,166
2020-04-07	$19.28	$19.64	$18.80	$19.24	$18.49	496,555
2020-04-06	$18.53	$19.15	$18.24	$18.98	$18.24	497,769
2020-04-03	$17.72	$18.15	$17.41	$18.04	$17.34	509,590
2020-04-02	$17.33	$17.87	$17.22	$17.81	$17.12	645,480
2020-04-01	$18.03	$18.69	$17.36	$17.51	$16.83	1,087,568
2020-03-31	$18.51	$18.81	$18.10	$18.57	$17.85	486,324
2020-03-30	$17.97	$18.95	$17.75	$18.58	$17.86	396,413
2020-03-27	$17.54	$18.52	$17.37	$17.81	$17.12	416,114
2020-03-26	$17.72	$18.37	$17.54	$18.20	$17.49	438,985
2020-03-25	$17.92	$18.61	$17.40	$17.66	$16.97	396,937
2020-03-24	$17.50	$17.97	$17.10	$17.90	$17.20	862,541
2020-03-23	$16.84	$16.96	$16.01	$16.59	$15.94	516,487
2020-03-20	$17.42	$17.42	$16.24	$16.73	$16.08	659,606
2020-03-19	$16.87	$18.01	$16.80	$17.46	$16.78	549,453
2020-03-18	$17.25	$18.67	$16.48	$16.87	$16.19	664,017
2020-03-17	$16.59	$17.97	$16.19	$17.93	$17.21	664,325
2020-03-16	$15.95	$17.17	$15.70	$15.78	$15.15	513,591
2020-03-13	$16.60	$17.53	$16.21	$17.35	$16.65	718,297
2020-03-12	$16.28	$16.72	$15.65	$16.00	$15.36	535,824
2020-03-11	$16.86	$17.32	$16.65	$17.03	$16.35	451,065
2020-03-10	$17.26	$17.54	$16.80	$17.24	$16.55	393,373
2020-03-09	$17.33	$17.72	$16.82	$16.88	$16.20	318,615
2020-03-06	$17.54	$18.17	$17.48	$18.16	$17.43	292,980
2020-03-05	$17.91	$18.22	$17.84	$18.00	$17.28	286,798
2020-03-04	$18.15	$18.38	$17.79	$18.30	$17.57	282,209
2020-03-03	$18.11	$18.42	$17.80	$17.97	$17.25	276,074
2020-03-02	$17.99	$18.15	$17.63	$18.11	$17.38	348,678
2020-02-28	$17.71	$18.17	$17.50	$17.91	$17.19	504,736
2020-02-27	$17.92	$18.52	$17.67	$18.16	$17.43	402,925
2020-02-26	$18.90	$19.07	$18.29	$18.29	$17.56	128,359
2020-02-25	$19.34	$19.35	$18.65	$18.78	$18.03	297,882
2020-02-24	$19.39	$19.42	$19.10	$19.34	$18.56	150,074
2020-02-21	$20.03	$20.13	$19.79	$19.97	$19.17	172,966
2020-02-20	$19.96	$20.13	$19.76	$20.08	$19.27	202,876
2020-02-19	$19.83	$20.14	$19.63	$20.03	$19.23	149,315
2020-02-18	$19.76	$20.09	$19.61	$19.76	$18.97	165,074
2020-02-14	$20.28	$20.28	$19.75	$19.84	$19.04	145,129
2020-02-13	$19.88	$20.26	$19.88	$20.26	$19.45	194,495
2020-02-12	$19.78	$20.10	$19.65	$20.03	$19.23	212,534
2020-02-11	$19.64	$19.93	$19.53	$19.68	$18.89	255,051
2020-02-10	$19.67	$19.77	$19.45	$19.60	$18.81	191,113
2020-02-07	$19.63	$20.16	$19.41	$19.73	$18.94	293,650
2020-02-06	$19.67	$19.83	$19.44	$19.48	$18.70	206,246
2020-02-05	$19.37	$19.68	$19.20	$19.57	$18.78	213,978
2020-02-04	$19.20	$19.38	$19.02	$19.21	$18.44	204,530
2020-02-03	$18.89	$19.13	$18.83	$19.05	$18.29	1,029,404
2020-01-31	$18.98	$19.07	$18.62	$18.69	$17.94	255,621
2020-01-30	$18.83	$19.13	$18.75	$19.10	$18.33	202,839
2020-01-29	$19.04	$19.43	$19.01	$19.02	$18.26	259,144
2020-01-28	$19.15	$19.29	$18.97	$18.98	$18.22	278,091
2020-01-27	$19.24	$19.30	$18.99	$19.15	$18.38	295,118
2020-01-24	$20.22	$20.22	$19.40	$19.53	$18.75	598,254
2020-01-23	$20.19	$20.56	$19.67	$20.26	$19.45	496,051
2020-01-22	$20.89	$20.89	$20.24	$20.36	$19.54	210,161
2020-01-21	$21.00	$21.10	$20.72	$20.76	$19.93	179,901
2020-01-17	$21.15	$21.32	$20.89	$21.01	$20.17	191,874
2020-01-16	$21.02	$21.36	$20.94	$21.13	$20.28	272,151
2020-01-15	$20.87	$21.11	$20.78	$20.88	$20.04	211,360
2020-01-14	$20.63	$21.07	$20.57	$20.91	$20.07	240,808
2020-01-13	$20.57	$20.75	$20.46	$20.73	$19.90	157,157
2020-01-10	$20.49	$20.70	$20.39	$20.64	$19.81	163,126
2020-01-09	$20.35	$20.55	$20.33	$20.52	$19.70	219,798
2020-01-08	$20.37	$20.57	$20.25	$20.34	$19.52	169,040
2020-01-07	$20.35	$20.44	$20.25	$20.39	$19.57	141,442
2020-01-06	$20.40	$20.43	$20.01	$20.34	$19.52	313,073
2020-01-03	$20.58	$20.67	$20.42	$20.65	$19.82	278,801
2020-01-02	$21.16	$21.19	$20.73	$20.84	$20.00	175,416
2019-12-31	$20.65	$21.11	$20.65	$21.05	$20.21	264,061
2019-12-30	$20.92	$20.96	$20.66	$20.74	$19.91	179,175
2019-12-27	$21.16	$21.20	$20.76	$20.92	$20.08	865,691
2019-12-26	$20.87	$21.07	$20.68	$21.04	$20.20	807,642
2019-12-24	$20.57	$20.85	$20.46	$20.79	$19.96	333,523
2019-12-23	$20.82	$20.89	$20.58	$20.59	$19.76	144,770
2019-12-20	$20.79	$20.92	$20.60	$20.83	$19.99	568,269
2019-12-19	$20.79	$20.88	$20.66	$20.80	$19.97	151,527
2019-12-18	$21.02	$21.03	$20.77	$20.85	$20.01	142,036
2019-12-17	$21.00	$21.15	$20.88	$21.01	$20.17	291,837
2019-12-16	$21.21	$21.46	$21.00	$21.02	$20.18	198,040
2019-12-13	$21.06	$21.28	$20.92	$21.14	$20.29	208,253
2019-12-12	$20.99	$21.34	$20.89	$21.09	$20.24	163,788
2019-12-11	$21.06	$21.25	$20.91	$21.02	$20.18	117,193
2019-12-10	$21.08	$21.13	$20.91	$21.00	$20.16	142,374
2019-12-09	$20.83	$21.13	$20.83	$21.10	$20.25	192,054
2019-12-06	$20.62	$21.07	$20.62	$20.93	$20.07	250,597
2019-12-05	$20.52	$20.66	$20.35	$20.41	$19.57	359,660
2019-12-04	$20.69	$21.09	$20.44	$20.45	$19.61	305,769
2019-12-03	$20.96	$20.96	$20.57	$20.72	$19.87	134,576
2019-12-02	$21.42	$21.57	$21.05	$21.12	$20.25	214,280
2019-11-29	$21.40	$21.54	$21.34	$21.41	$20.53	81,905
2019-11-27	$21.52	$21.58	$21.25	$21.43	$20.55	97,970
2019-11-26	$21.27	$21.52	$21.08	$21.42	$20.54	177,799
2019-11-25	$21.06	$21.47	$21.01	$21.29	$20.42	196,085
2019-11-22	$21.11	$21.20	$20.92	$20.98	$20.12	228,266
2019-11-21	$21.13	$21.20	$20.78	$21.09	$20.22	199,438
2019-11-20	$21.71	$21.82	$21.04	$21.12	$20.25	284,704
2019-11-19	$21.76	$21.80	$21.46	$21.75	$20.86	512,566
2019-11-18	$21.61	$21.78	$21.51	$21.75	$20.86	261,557
2019-11-15	$21.76	$21.76	$21.48	$21.61	$20.72	388,335
2019-11-14	$21.58	$21.79	$21.49	$21.60	$20.71	210,395
2019-11-13	$21.88	$21.88	$21.52	$21.66	$20.77	198,564
2019-11-12	$22.05	$22.12	$21.86	$22.01	$21.11	205,395
2019-11-11	$22.10	$22.10	$21.94	$22.06	$21.15	192,699
2019-11-08	$22.11	$22.31	$22.09	$22.16	$21.25	191,368
2019-11-07	$22.17	$22.39	$22.01	$22.12	$21.21	270,323
2019-11-06	$21.98	$22.15	$21.93	$22.05	$21.15	302,517
2019-11-05	$21.93	$22.13	$21.76	$22.01	$21.11	286,589
2019-11-04	$21.42	$21.80	$21.35	$21.76	$20.87	294,741
2019-11-01	$20.93	$21.36	$20.82	$21.33	$20.45	301,758
2019-10-31	$21.33	$21.75	$20.69	$20.90	$20.04	394,634
2019-10-30	$22.03	$22.69	$21.98	$22.11	$21.20	321,951
2019-10-29	$22.35	$22.66	$22.25	$22.30	$21.39	240,386
2019-10-28	$22.49	$22.71	$22.32	$22.38	$21.46	191,961
2019-10-25	$22.20	$22.63	$22.16	$22.49	$21.57	295,109
2019-10-24	$22.47	$22.50	$22.09	$22.22	$21.31	201,745
2019-10-23	$22.41	$22.56	$22.18	$22.52	$21.60	222,063
2019-10-22	$22.27	$22.42	$22.06	$22.36	$21.44	312,908
2019-10-21	$22.27	$22.55	$22.04	$22.17	$21.26	512,137
2019-10-18	$21.86	$22.25	$21.81	$22.10	$21.19	297,778
2019-10-17	$22.09	$22.29	$21.78	$21.92	$21.02	301,035
2019-10-16	$21.67	$22.09	$21.35	$21.93	$21.03	366,737
2019-10-15	$21.33	$21.76	$21.30	$21.61	$20.72	398,155
2019-10-14	$21.54	$21.69	$21.31	$21.36	$20.48	195,313
2019-10-11	$21.61	$21.87	$21.50	$21.64	$20.75	435,663
2019-10-10	$21.20	$21.52	$20.98	$21.43	$20.55	393,321
2019-10-09	$21.31	$21.47	$21.12	$21.15	$20.28	224,451
2019-10-08	$21.36	$21.44	$21.14	$21.22	$20.35	271,397
2019-10-07	$21.35	$21.64	$21.13	$21.54	$20.66	346,665
2019-10-04	$21.30	$21.45	$20.97	$21.39	$20.51	287,629
2019-10-03	$21.43	$21.60	$20.93	$21.25	$20.38	445,089
2019-10-02	$20.90	$21.47	$20.66	$21.42	$20.54	571,354
2019-10-01	$21.61	$21.74	$20.83	$20.94	$20.08	360,474
2019-09-30	$21.37	$21.55	$21.24	$21.51	$20.63	542,298
2019-09-27	$21.32	$21.51	$21.14	$21.27	$20.40	294,616
2019-09-26	$21.26	$21.33	$21.16	$21.24	$20.37	131,116
2019-09-25	$20.92	$21.38	$20.92	$21.28	$20.41	297,771
2019-09-24	$21.25	$21.44	$20.85	$20.88	$20.02	256,103
2019-09-23	$21.38	$21.57	$21.19	$21.21	$20.34	325,050
2019-09-20	$21.27	$21.54	$21.16	$21.48	$20.60	708,973
2019-09-19	$21.31	$21.42	$21.11	$21.24	$20.37	223,175
2019-09-18	$21.35	$21.37	$21.07	$21.30	$20.41	352,927
2019-09-17	$21.56	$21.57	$21.22	$21.52	$20.62	239,247
2019-09-16	$21.78	$21.98	$21.62	$21.67	$20.76	225,496
2019-09-13	$22.26	$22.29	$21.89	$21.95	$21.03	276,177
2019-09-12	$22.16	$22.22	$21.83	$22.18	$21.25	554,493
2019-09-11	$22.28	$22.28	$21.92	$22.18	$21.25	535,213
2019-09-10	$22.02	$22.29	$21.97	$22.25	$21.32	560,032
2019-09-09	$21.63	$21.91	$21.55	$21.90	$20.98	292,175
2019-09-06	$21.70	$21.99	$21.46	$21.56	$20.66	270,737
2019-09-05	$21.58	$21.92	$21.29	$21.73	$20.82	610,191
2019-09-04	$20.67	$20.85	$20.48	$20.69	$19.82	191,343
2019-09-03	$20.49	$20.63	$20.25	$20.44	$19.58	274,959
2019-08-30	$20.45	$20.63	$20.45	$20.57	$19.71	354,660
2019-08-29	$20.07	$20.53	$19.96	$20.36	$19.51	236,825
2019-08-28	$19.85	$20.07	$19.72	$19.88	$19.05	200,867
2019-08-27	$19.77	$20.17	$19.75	$19.86	$19.03	378,810
2019-08-26	$19.56	$19.57	$19.26	$19.57	$18.75	158,217
2019-08-23	$19.93	$20.02	$19.31	$19.37	$18.56	189,913
2019-08-22	$20.19	$20.29	$20.00	$20.01	$19.17	210,459
2019-08-21	$20.22	$20.33	$20.04	$20.20	$19.35	150,020
2019-08-20	$19.72	$20.08	$19.58	$20.06	$19.22	345,657
2019-08-19	$19.93	$20.00	$19.68	$19.74	$18.91	341,250
2019-08-16	$19.35	$19.76	$19.35	$19.69	$18.86	391,890
2019-08-15	$19.47	$19.55	$19.11	$19.24	$18.43	179,828
2019-08-14	$19.51	$19.59	$19.22	$19.41	$18.60	153,676
2019-08-13	$19.38	$19.93	$19.27	$19.75	$18.92	185,399
2019-08-12	$19.78	$19.80	$19.34	$19.34	$18.53	317,639
2019-08-09	$19.97	$19.97	$19.76	$19.82	$18.99	527,249
2019-08-08	$19.59	$20.11	$19.59	$20.06	$19.22	206,242
2019-08-07	$19.27	$19.55	$19.14	$19.47	$18.65	498,772
2019-08-06	$19.13	$19.45	$19.00	$19.44	$18.62	247,452
2019-08-05	$19.41	$19.55	$18.84	$19.09	$18.29	500,104
2019-08-02	$19.45	$19.77	$19.34	$19.59	$18.77	266,262
2019-08-01	$19.80	$19.98	$19.43	$19.51	$18.69	607,713
2019-07-31	$20.24	$20.44	$19.67	$19.84	$19.01	634,659
2019-07-30	$19.82	$20.28	$19.79	$20.26	$19.41	273,566
2019-07-29	$20.14	$20.14	$19.85	$19.98	$19.14	391,582
2019-07-26	$19.98	$20.10	$19.80	$19.98	$19.14	660,285
2019-07-25	$20.10	$20.27	$19.80	$19.97	$19.13	360,099
2019-07-24	$19.81	$20.21	$19.63	$20.10	$19.26	604,485
2019-07-23	$20.06	$20.12	$19.71	$19.85	$19.02	598,593
2019-07-22	$19.99	$20.26	$19.92	$19.97	$19.13	299,298
2019-07-19	$19.74	$20.35	$19.73	$19.93	$19.09	839,621
2019-07-18	$18.95	$19.79	$18.40	$19.70	$18.87	575,298
2019-07-17	$18.73	$18.99	$18.18	$18.63	$17.85	249,725
2019-07-16	$18.71	$19.34	$18.71	$18.88	$18.09	578,345
2019-07-15	$18.60	$18.67	$18.43	$18.58	$17.80	313,368
2019-07-12	$17.85	$18.67	$17.68	$18.60	$17.82	451,465
2019-07-11	$17.61	$17.97	$17.46	$17.78	$17.03	449,802
2019-07-10	$18.06	$18.10	$17.64	$17.74	$17.00	299,215
2019-07-09	$18.15	$18.18	$17.90	$18.05	$17.29	276,378
2019-07-08	$18.27	$18.31	$18.17	$18.19	$17.43	185,855
2019-07-05	$18.11	$18.36	$17.98	$18.31	$17.54	190,930
2019-07-03	$18.22	$18.37	$18.11	$18.16	$17.40	144,983
2019-07-02	$18.40	$18.47	$18.09	$18.20	$17.44	264,924
2019-07-01	$18.13	$18.39	$17.87	$18.37	$17.60	419,063
2019-06-28	$18.17	$18.40	$18.05	$18.07	$17.31	1,891,123
2019-06-27	$17.95	$18.36	$17.83	$18.14	$17.38	395,628
2019-06-26	$17.64	$17.96	$17.62	$17.88	$17.13	371,544
2019-06-25	$17.44	$17.67	$17.30	$17.59	$16.85	1,089,130
2019-06-24	$17.61	$17.82	$17.29	$17.38	$16.65	321,881
2019-06-21	$18.18	$18.25	$17.61	$17.61	$16.87	416,258
2019-06-20	$18.29	$18.43	$18.21	$18.24	$17.48	304,669
2019-06-19	$18.18	$18.24	$17.99	$18.13	$17.35	554,772
2019-06-18	$18.66	$18.77	$18.18	$18.27	$17.48	347,865
2019-06-17	$19.06	$19.29	$18.58	$18.65	$17.85	267,123
2019-06-14	$19.09	$19.25	$18.88	$19.08	$18.26	350,679
2019-06-13	$18.70	$19.11	$18.70	$19.10	$18.28	279,408
2019-06-12	$18.72	$18.87	$18.54	$18.76	$17.95	295,547
2019-06-11	$18.54	$18.98	$17.90	$18.73	$17.93	455,063
2019-06-10	$18.35	$18.75	$18.35	$18.65	$17.85	568,233
2019-06-07	$18.39	$18.54	$18.35	$18.46	$17.67	317,481
2019-06-06	$18.71	$18.84	$18.09	$18.39	$17.60	251,367
2019-06-05	$18.70	$18.90	$18.50	$18.73	$17.93	223,581
2019-06-04	$18.32	$18.79	$18.27	$18.67	$17.87	318,702
2019-06-03	$17.88	$18.40	$17.88	$18.14	$17.36	329,018
2019-05-31	$17.97	$18.05	$17.65	$17.88	$17.11	501,304
2019-05-30	$18.33	$18.34	$17.98	$18.11	$17.33	207,617
2019-05-29	$18.63	$18.65	$18.17	$18.29	$17.50	509,092
2019-05-28	$18.93	$18.94	$18.52	$18.67	$17.87	283,337
2019-05-24	$18.97	$19.08	$18.64	$18.93	$18.12	212,408
2019-05-23	$18.99	$19.09	$18.80	$18.88	$18.07	321,024
2019-05-22	$19.48	$19.55	$18.96	$19.10	$18.28	287,284
2019-05-21	$19.78	$19.82	$19.53	$19.59	$18.75	168,846
2019-05-20	$19.56	$19.90	$19.56	$19.69	$18.84	182,751
2019-05-17	$19.59	$19.89	$19.56	$19.67	$18.82	986,771
2019-05-16	$19.61	$19.96	$19.61	$19.71	$18.86	301,833
2019-05-15	$19.42	$19.65	$19.38	$19.61	$18.77	243,380
2019-05-14	$19.13	$19.51	$18.98	$19.47	$18.63	347,946
2019-05-13	$19.13	$19.16	$18.84	$19.05	$18.23	571,524
2019-05-10	$19.41	$19.57	$19.16	$19.43	$18.59	234,485
2019-05-09	$19.12	$19.59	$19.12	$19.48	$18.64	268,936
2019-05-08	$19.57	$19.70	$19.19	$19.21	$18.38	328,995
2019-05-07	$19.88	$19.93	$19.41	$19.59	$18.75	207,547
2019-05-06	$19.70	$20.21	$19.70	$20.02	$19.16	298,595
2019-05-03	$19.67	$20.02	$19.62	$19.93	$19.07	219,996
2019-05-02	$19.31	$19.69	$19.29	$19.69	$18.84	257,754
2019-05-01	$19.73	$19.73	$19.29	$19.34	$18.51	501,129
2019-04-30	$20.03	$20.12	$19.58	$19.68	$18.83	307,202
2019-04-29	$20.34	$20.47	$19.90	$20.06	$19.20	640,300
2019-04-26	$19.95	$20.36	$19.90	$20.28	$19.41	396,225
2019-04-25	$20.36	$20.50	$19.91	$20.01	$19.15	376,662
2019-04-24	$20.39	$20.67	$20.29	$20.41	$19.53	492,725
2019-04-23	$20.65	$20.84	$19.74	$20.35	$19.48	695,761
2019-04-22	$20.18	$20.98	$20.02	$20.55	$19.67	1,113,048
2019-04-18	$19.31	$20.22	$19.26	$20.08	$19.22	622,384
2019-04-17	$19.55	$19.71	$19.35	$19.41	$18.58	248,039
2019-04-16	$19.20	$19.49	$19.02	$19.46	$18.62	228,378
2019-04-15	$19.54	$19.73	$19.22	$19.31	$18.48	205,006
2019-04-12	$19.71	$19.82	$19.43	$19.51	$18.67	257,633
2019-04-11	$19.53	$19.73	$19.36	$19.57	$18.73	165,899
2019-04-10	$19.32	$19.56	$19.25	$19.49	$18.65	288,312
2019-04-09	$19.38	$19.49	$19.30	$19.33	$18.50	166,914
2019-04-08	$19.27	$19.55	$19.12	$19.55	$18.71	217,035
2019-04-05	$19.40	$19.57	$19.34	$19.39	$18.56	237,566
2019-04-04	$19.17	$19.51	$19.11	$19.36	$18.53	276,799
2019-04-03	$19.31	$19.54	$19.18	$19.18	$18.36	150,368
2019-04-02	$19.33	$19.48	$19.16	$19.25	$18.42	386,305
2019-04-01	$19.38	$19.62	$19.30	$19.32	$18.49	468,619
2019-03-29	$19.55	$19.55	$19.11	$19.28	$18.45	356,546
2019-03-28	$19.25	$19.47	$19.22	$19.40	$18.57	310,823
2019-03-27	$19.17	$19.48	$19.03	$19.25	$18.42	268,446
2019-03-26	$18.89	$19.23	$18.86	$19.20	$18.37	967,647
2019-03-25	$18.99	$19.11	$18.79	$18.80	$17.99	350,563
2019-03-22	$19.34	$19.34	$18.98	$19.00	$18.18	443,904
2019-03-21	$19.02	$19.38	$19.02	$19.37	$18.54	378,236
2019-03-20	$19.43	$19.54	$19.08	$19.13	$18.29	536,978
2019-03-19	$20.11	$20.11	$19.50	$19.52	$18.66	384,671
2019-03-18	$20.05	$20.26	$19.96	$20.11	$19.23	330,801
2019-03-15	$20.40	$20.54	$20.01	$20.04	$19.16	664,595
2019-03-14	$20.49	$20.68	$20.23	$20.40	$19.50	341,483
2019-03-13	$20.30	$20.70	$20.20	$20.52	$19.62	529,404
2019-03-12	$20.35	$20.36	$19.93	$20.29	$19.40	476,030
2019-03-11	$19.82	$20.42	$19.75	$20.29	$19.40	753,876
2019-03-08	$19.45	$19.92	$19.44	$19.82	$18.95	462,192
2019-03-07	$19.54	$19.78	$19.41	$19.70	$18.83	442,042
2019-03-06	$19.49	$19.61	$19.26	$19.56	$18.70	648,900
2019-03-05	$19.77	$19.77	$19.44	$19.55	$18.69	549,313
2019-03-04	$20.13	$20.23	$19.72	$19.74	$18.87	399,421
2019-03-01	$20.27	$20.27	$19.99	$20.09	$19.21	329,228
2019-02-28	$20.21	$20.21	$19.87	$20.09	$19.21	443,284
2019-02-27	$20.64	$20.71	$20.12	$20.24	$19.35	394,266
2019-02-26	$20.59	$20.76	$20.41	$20.64	$19.73	548,695
2019-02-25	$20.89	$21.07	$20.60	$20.64	$19.73	350,800
2019-02-22	$20.94	$20.94	$20.52	$20.80	$19.89	383,040
2019-02-21	$21.15	$21.24	$20.81	$20.95	$20.03	233,375
2019-02-20	$21.08	$21.33	$20.99	$21.14	$20.21	677,362
2019-02-19	$20.83	$21.16	$20.65	$21.01	$20.09	370,867
2019-02-15	$21.19	$21.28	$20.74	$20.84	$19.92	451,599
2019-02-14	$21.00	$21.32	$20.98	$21.13	$20.20	254,960
2019-02-13	$20.77	$21.12	$20.73	$21.09	$20.16	197,616
2019-02-12	$20.42	$20.80	$20.39	$20.78	$19.87	247,610
2019-02-11	$20.23	$20.36	$19.98	$20.35	$19.46	227,458
2019-02-08	$20.23	$20.43	$19.96	$20.17	$19.28	267,546
2019-02-07	$20.22	$20.57	$20.20	$20.34	$19.45	317,217
2019-02-06	$20.51	$20.75	$20.27	$20.34	$19.45	139,963
2019-02-05	$20.54	$20.67	$20.43	$20.52	$19.62	240,863
2019-02-04	$20.08	$20.67	$19.90	$20.51	$19.61	345,365
2019-02-01	$19.98	$20.28	$19.69	$20.10	$19.22	347,443
2019-01-31	$20.36	$20.52	$19.84	$20.01	$19.13	441,793
2019-01-30	$19.83	$20.62	$19.61	$20.42	$19.52	475,767
2019-01-29	$19.97	$20.09	$19.74	$19.85	$18.98	533,826
2019-01-28	$19.82	$19.92	$19.67	$19.85	$18.98	416,858
2019-01-25	$19.79	$20.03	$19.72	$19.85	$18.98	377,002
2019-01-24	$19.80	$20.03	$19.54	$19.65	$18.79	247,695
2019-01-23	$20.32	$21.03	$19.68	$19.76	$18.89	1,077,473
2019-01-22	$19.76	$20.22	$19.59	$20.06	$19.18	833,297
2019-01-18	$19.69	$20.06	$19.58	$19.95	$19.07	311,677
2019-01-17	$19.14	$19.68	$19.11	$19.58	$18.72	269,708
2019-01-16	$19.05	$19.33	$18.98	$19.11	$18.27	223,631
2019-01-15	$19.16	$19.20	$18.89	$19.06	$18.22	260,679
2019-01-14	$19.14	$19.29	$18.91	$19.07	$18.23	258,931
2019-01-11	$19.30	$19.49	$19.19	$19.26	$18.41	332,242
2019-01-10	$19.26	$19.40	$19.13	$19.33	$18.48	183,240
2019-01-09	$19.17	$19.48	$19.13	$19.35	$18.50	240,579
2019-01-08	$19.02	$19.31	$18.13	$19.16	$18.32	391,952
2019-01-07	$18.43	$18.97	$18.37	$18.75	$17.93	363,495
2019-01-04	$18.26	$18.73	$17.94	$18.53	$17.72	467,689
2019-01-03	$18.24	$18.24	$17.89	$18.05	$17.26	270,037
2019-01-02	$18.10	$18.47	$18.07	$18.33	$17.52	298,155
2018-12-31	$18.33	$18.37	$17.77	$18.30	$17.50	441,297
2018-12-28	$18.14	$18.49	$17.91	$18.24	$17.44	552,769
2018-12-27	$17.86	$18.33	$17.81	$18.11	$17.31	431,464
2018-12-26	$17.37	$18.11	$17.26	$18.02	$17.23	418,071
2018-12-24	$17.23	$17.69	$17.00	$17.37	$16.61	179,073
2018-12-21	$17.55	$17.70	$17.23	$17.30	$16.54	740,132
2018-12-20	$17.42	$17.63	$17.30	$17.48	$16.71	319,737
2018-12-19	$17.84	$18.21	$17.24	$17.42	$16.65	270,633
2018-12-18	$18.12	$18.32	$17.79	$17.88	$17.09	467,367
2018-12-17	$18.10	$18.48	$17.90	$18.12	$17.32	527,445
2018-12-14	$18.32	$18.51	$17.92	$18.09	$17.29	483,472
2018-12-13	$18.94	$19.67	$18.38	$18.52	$17.71	517,159
2018-12-12	$19.28	$19.47	$18.77	$18.93	$18.10	327,784
2018-12-11	$19.19	$19.31	$18.75	$19.07	$18.23	403,032
2018-12-10	$19.25	$19.39	$18.81	$18.95	$18.12	471,374
2018-12-07	$19.42	$19.55	$19.07	$19.25	$18.40	444,272
2018-12-06	$18.87	$19.52	$18.73	$19.48	$18.62	347,633
2018-12-04	$20.14	$20.27	$18.99	$19.08	$18.24	496,065
2018-12-03	$21.01	$21.01	$20.18	$20.23	$19.34	256,164
2018-11-30	$20.47	$21.09	$20.47	$20.75	$19.82	302,879
2018-11-29	$20.46	$20.65	$20.30	$20.52	$19.60	242,823
2018-11-28	$20.33	$20.73	$20.18	$20.53	$19.61	357,745
2018-11-27	$20.25	$20.33	$20.07	$20.31	$19.40	261,625
2018-11-26	$19.97	$20.44	$18.74	$20.35	$19.44	383,882
2018-11-23	$19.66	$19.96	$19.61	$19.77	$18.88	77,213
2018-11-21	$19.73	$19.98	$19.70	$19.77	$18.88	395,278
2018-11-20	$20.14	$20.29	$19.55	$19.67	$18.79	318,338
2018-11-19	$19.97	$20.40	$19.73	$20.31	$19.40	519,091
2018-11-16	$20.03	$20.36	$19.82	$19.99	$19.09	314,592
2018-11-15	$19.54	$20.20	$19.35	$20.09	$19.19	320,598
2018-11-14	$19.59	$19.93	$19.42	$19.73	$18.84	436,443
2018-11-13	$19.70	$19.93	$19.37	$19.50	$18.62	289,846
2018-11-12	$19.86	$20.06	$19.59	$19.63	$18.75	294,880
2018-11-09	$20.15	$20.42	$19.58	$19.85	$18.96	228,746
2018-11-08	$20.13	$20.43	$20.05	$20.21	$19.30	377,563
2018-11-07	$20.21	$20.47	$19.81	$20.14	$19.24	383,199
2018-11-06	$19.64	$20.13	$19.63	$20.08	$19.18	435,039
2018-11-05	$19.71	$19.72	$19.28	$19.59	$18.71	307,801
2018-11-02	$19.70	$19.81	$19.52	$19.66	$18.78	352,013
2018-11-01	$19.47	$19.77	$19.24	$19.61	$18.73	363,238
2018-10-31	$19.59	$19.69	$19.26	$19.47	$18.60	345,662
2018-10-30	$18.73	$19.46	$18.73	$19.43	$18.56	242,167
2018-10-29	$18.81	$19.26	$18.50	$18.70	$17.86	342,138
2018-10-26	$18.77	$18.91	$18.39	$18.60	$17.76	439,540
2018-10-25	$18.90	$19.16	$18.56	$18.91	$18.06	370,562
2018-10-24	$18.58	$18.94	$18.52	$18.57	$17.74	622,615
2018-10-23	$18.75	$18.83	$18.28	$18.66	$17.82	624,494
2018-10-22	$19.51	$19.52	$18.86	$18.94	$18.09	539,776
2018-10-19	$19.81	$19.81	$19.10	$19.49	$18.61	623,659
2018-10-18	$18.57	$19.81	$18.42	$19.74	$18.85	1,058,192
2018-10-17	$18.68	$18.72	$18.00	$18.46	$17.63	465,937
2018-10-16	$18.28	$18.73	$18.00	$18.70	$17.86	385,187
2018-10-15	$17.90	$18.24	$17.90	$18.09	$17.28	302,176
2018-10-12	$17.90	$18.00	$17.69	$17.90	$17.10	341,699
2018-10-11	$18.08	$18.67	$17.76	$17.76	$16.96	514,117
2018-10-10	$18.42	$18.48	$18.00	$18.03	$17.22	613,875
2018-10-09	$18.37	$18.84	$18.35	$18.47	$17.64	561,994
2018-10-08	$18.18	$18.55	$18.10	$18.35	$17.53	362,191
2018-10-05	$18.64	$18.64	$17.95	$18.21	$17.39	500,046
2018-10-04	$19.15	$19.20	$18.52	$18.65	$17.81	324,434
2018-10-03	$19.00	$19.25	$18.80	$19.14	$18.28	606,143
2018-10-02	$19.42	$19.55	$18.88	$18.94	$18.09	267,601
2018-10-01	$19.79	$19.88	$19.24	$19.40	$18.53	301,530
2018-09-28	$19.66	$19.90	$19.55	$19.73	$18.84	353,180
2018-09-27	$19.85	$19.87	$19.66	$19.70	$18.82	237,503
2018-09-26	$19.76	$20.14	$19.65	$19.86	$18.97	279,545
2018-09-25	$19.90	$20.02	$19.51	$19.79	$18.90	221,510
2018-09-24	$19.96	$20.13	$19.70	$19.89	$19.00	232,700
2018-09-21	$20.37	$20.53	$19.87	$19.98	$19.08	910,111
2018-09-20	$20.43	$20.57	$20.22	$20.29	$19.38	223,269
2018-09-19	$20.38	$20.51	$20.20	$20.34	$19.41	276,474
2018-09-18	$20.35	$20.50	$20.13	$20.38	$19.45	214,710
2018-09-17	$20.77	$20.77	$19.96	$20.29	$19.36	302,171
2018-09-14	$20.73	$21.10	$20.69	$20.78	$19.83	222,248
2018-09-13	$21.05	$21.05	$20.45	$20.75	$19.80	256,289
2018-09-12	$20.98	$21.01	$20.75	$20.97	$20.01	298,349
2018-09-11	$21.26	$21.35	$20.90	$21.00	$20.04	314,838
2018-09-10	$20.94	$21.51	$20.81	$21.26	$20.29	587,518
2018-09-07	$20.69	$21.08	$20.42	$20.86	$19.90	383,247
2018-09-06	$20.80	$20.93	$20.55	$20.70	$19.75	316,348
2018-09-05	$20.38	$20.88	$20.20	$20.74	$19.79	219,402
2018-09-04	$20.48	$20.73	$20.08	$20.41	$19.47	271,341
2018-08-31	$20.47	$20.63	$19.82	$20.45	$19.51	274,515
2018-08-30	$20.63	$20.68	$20.43	$20.52	$19.58	237,447
2018-08-29	$20.42	$20.74	$20.21	$20.65	$19.70	238,048
2018-08-28	$20.55	$20.62	$20.33	$20.35	$19.42	266,808
2018-08-27	$20.21	$20.58	$20.08	$20.46	$19.52	224,848
2018-08-24	$20.18	$20.32	$19.85	$20.12	$19.20	243,142
2018-08-23	$20.25	$20.29	$20.05	$20.18	$19.25	274,437
2018-08-22	$20.37	$20.41	$20.13	$20.24	$19.31	236,081
2018-08-21	$20.17	$20.56	$19.94	$20.38	$19.45	269,977
2018-08-20	$19.85	$20.18	$19.65	$20.14	$19.22	268,091
2018-08-17	$19.65	$19.84	$19.48	$19.84	$18.93	213,603
2018-08-16	$19.82	$19.98	$19.66	$19.66	$18.76	231,736
2018-08-15	$19.57	$19.76	$19.26	$19.73	$18.83	390,544
2018-08-14	$19.69	$19.92	$19.57	$19.65	$18.75	176,297
2018-08-13	$19.57	$19.72	$19.46	$19.65	$18.75	321,065
2018-08-10	$19.32	$19.74	$19.17	$19.62	$18.72	291,539
2018-08-09	$19.29	$19.45	$19.13	$19.39	$18.50	216,989
2018-08-08	$19.31	$19.31	$19.01	$19.27	$18.39	334,770
2018-08-07	$19.34	$19.48	$19.08	$19.31	$18.42	203,432
2018-08-06	$19.12	$19.28	$18.99	$19.26	$18.38	254,743
2018-08-03	$19.77	$19.77	$19.17	$19.19	$18.31	335,172
2018-08-02	$19.22	$19.72	$19.17	$19.62	$18.72	490,197
2018-08-01	$19.15	$19.49	$19.02	$19.30	$18.42	654,606
2018-07-31	$19.34	$19.66	$19.17	$19.19	$18.31	753,506
2018-07-30	$19.07	$19.30	$19.01	$19.12	$18.24	611,946
2018-07-27	$19.20	$19.29	$18.91	$19.10	$18.22	592,421
2018-07-26	$19.54	$19.54	$18.88	$19.20	$18.32	826,927
2018-07-25	$19.66	$19.84	$19.07	$19.52	$18.63	837,833
2018-07-24	$21.55	$21.66	$19.40	$19.80	$18.89	1,411,453
2018-07-23	$21.02	$21.51	$20.88	$21.35	$20.37	926,412
2018-07-20	$19.93	$20.95	$19.82	$20.87	$19.91	2,480,921
2018-07-19	$18.64	$20.05	$18.40	$19.93	$19.02	755,283
2018-07-18	$18.35	$18.53	$18.12	$18.51	$17.66	285,930
2018-07-17	$17.91	$18.43	$17.91	$18.30	$17.46	670,243
2018-07-16	$19.05	$19.20	$17.88	$17.99	$17.17	780,683
2018-07-13	$19.12	$19.26	$18.86	$18.90	$18.03	286,604
2018-07-12	$19.29	$19.39	$19.08	$19.13	$18.25	212,574
2018-07-11	$19.43	$19.56	$19.09	$19.20	$18.32	337,110
2018-07-10	$19.83	$19.98	$19.38	$19.50	$18.61	454,736
2018-07-09	$19.54	$19.81	$19.27	$19.77	$18.86	262,269
2018-07-06	$19.16	$19.55	$19.07	$19.44	$18.55	270,719
2018-07-05	$19.00	$19.18	$18.90	$19.15	$18.27	375,551
2018-07-03	$18.84	$19.00	$18.82	$18.97	$18.10	202,608
2018-07-02	$18.51	$18.84	$18.51	$18.79	$17.93	246,280
2018-06-29	$18.55	$18.77	$18.54	$18.55	$17.70	320,220
2018-06-28	$18.50	$18.66	$18.29	$18.51	$17.66	366,227
2018-06-27	$18.48	$18.82	$18.35	$18.49	$17.64	693,199
2018-06-26	$18.60	$18.61	$18.27	$18.39	$17.55	772,859
2018-06-25	$18.95	$19.03	$18.32	$18.50	$17.65	953,669
2018-06-22	$19.45	$19.58	$18.97	$19.01	$18.14	633,211
2018-06-21	$19.46	$19.66	$19.34	$19.42	$18.53	990,003
2018-06-20	$19.54	$19.54	$19.37	$19.47	$18.56	367,332
2018-06-19	$19.37	$19.54	$19.08	$19.47	$18.56	397,037
2018-06-18	$19.32	$19.68	$19.11	$19.49	$18.58	315,470
2018-06-15	$18.92	$19.49	$18.89	$19.44	$18.53	902,786
2018-06-14	$19.54	$19.60	$18.98	$19.01	$18.12	642,525
2018-06-13	$19.74	$19.82	$19.43	$19.44	$18.53	357,318
2018-06-12	$19.76	$19.94	$19.56	$19.75	$18.83	342,336
2018-06-11	$19.22	$19.74	$19.19	$19.71	$18.79	477,249
2018-06-08	$18.81	$19.20	$18.75	$19.18	$18.28	434,091
2018-06-07	$18.63	$18.90	$18.56	$18.85	$17.97	461,826
2018-06-06	$18.55	$18.89	$18.32	$18.56	$17.69	376,281
2018-06-05	$18.70	$18.90	$18.35	$18.46	$17.60	474,432
2018-06-04	$19.11	$19.15	$18.52	$18.66	$17.79	551,888
2018-06-01	$18.77	$19.10	$18.77	$19.03	$18.14	421,304
2018-05-31	$19.19	$19.20	$18.55	$18.68	$17.81	272,549
2018-05-30	$18.78	$19.22	$18.58	$19.18	$18.28	316,400
2018-05-29	$18.69	$18.86	$18.62	$18.73	$17.85	443,106
2018-05-25	$18.79	$18.95	$18.73	$18.81	$17.93	220,554
2018-05-24	$18.44	$18.82	$18.44	$18.78	$17.90	251,988
2018-05-23	$18.68	$18.68	$18.37	$18.49	$17.62	258,224
2018-05-22	$19.11	$19.20	$18.67	$18.74	$17.86	546,977
2018-05-21	$18.70	$19.40	$18.60	$18.86	$17.98	349,969
2018-05-18	$18.27	$18.68	$17.38	$18.62	$17.75	1,036,421
2018-05-17	$18.02	$18.46	$17.80	$18.26	$17.40	433,920
2018-05-16	$18.02	$18.13	$17.89	$18.04	$17.20	518,541
2018-05-15	$17.87	$18.01	$17.74	$17.96	$17.12	693,586
2018-05-14	$18.09	$18.21	$17.88	$18.06	$17.21	726,442
2018-05-11	$17.86	$18.07	$17.78	$17.90	$17.06	709,834
2018-05-10	$17.79	$18.01	$17.61	$17.88	$17.04	377,365
2018-05-09	$17.72	$17.85	$17.54	$17.75	$16.92	510,694
2018-05-08	$17.53	$18.08	$17.53	$17.65	$16.82	701,301
2018-05-07	$17.71	$17.88	$17.59	$17.67	$16.84	391,447
2018-05-04	$17.74	$17.90	$17.55	$17.76	$16.93	548,909
2018-05-03	$17.90	$18.43	$17.57	$17.78	$16.95	309,063
2018-05-02	$17.64	$18.10	$17.48	$17.89	$17.05	662,814
2018-05-01	$17.80	$17.85	$17.54	$17.69	$16.86	712,722
2018-04-30	$18.30	$18.53	$17.83	$17.83	$17.00	982,449
2018-04-27	$18.09	$18.35	$17.93	$18.23	$17.38	587,670
2018-04-26	$18.34	$18.84	$17.84	$18.09	$17.24	1,536,889
2018-04-25	$18.00	$18.57	$17.90	$18.24	$17.39	1,219,628
2018-04-24	$18.03	$18.31	$17.71	$17.90	$17.06	523,494
2018-04-23	$18.12	$18.40	$17.90	$18.01	$17.17	208,587
2018-04-20	$18.57	$18.66	$18.00	$18.06	$17.21	447,192
2018-04-19	$18.76	$18.93	$18.55	$18.66	$17.79	296,984
2018-04-18	$18.67	$18.90	$18.67	$18.83	$17.95	290,016
2018-04-17	$18.63	$18.73	$18.36	$18.60	$17.73	329,254
2018-04-16	$18.17	$18.70	$18.12	$18.56	$17.69	459,779
2018-04-13	$18.15	$18.15	$17.94	$18.00	$17.16	339,950
2018-04-12	$18.21	$18.32	$18.00	$18.10	$17.25	335,767
2018-04-11	$17.89	$18.13	$17.88	$18.07	$17.22	647,667
2018-04-10	$17.67	$18.04	$17.59	$17.93	$17.09	1,284,279
2018-04-09	$17.81	$18.01	$17.56	$17.58	$16.76	997,112
2018-04-06	$17.86	$18.15	$17.51	$17.79	$16.96	891,154
2018-04-05	$18.41	$18.41	$17.85	$18.15	$17.30	762,855
2018-04-04	$18.27	$18.51	$18.08	$18.43	$17.57	549,386
2018-04-03	$18.11	$18.51	$18.11	$18.41	$17.55	576,722
2018-04-02	$18.00	$18.25	$17.82	$18.03	$17.19	953,505
2018-03-29	$18.01	$18.41	$17.99	$17.99	$17.15	1,114,501
2018-03-28	$18.12	$18.30	$17.76	$17.97	$17.13	982,117
2018-03-27	$18.81	$18.81	$18.01	$18.21	$17.36	475,063
2018-03-26	$18.91	$19.02	$18.49	$18.75	$17.87	499,798
2018-03-23	$19.29	$19.29	$18.75	$18.75	$17.87	338,442
2018-03-22	$19.66	$19.88	$19.22	$19.23	$18.33	645,724
2018-03-21	$19.65	$20.04	$19.56	$19.85	$18.90	408,748
2018-03-20	$19.80	$19.88	$19.54	$19.60	$18.66	418,164
2018-03-19	$19.63	$19.84	$19.59	$19.75	$18.81	300,279
2018-03-16	$19.50	$19.76	$19.47	$19.72	$18.78	505,781
2018-03-15	$19.45	$19.74	$19.33	$19.49	$18.56	374,428
2018-03-14	$19.54	$19.99	$19.11	$19.28	$18.36	451,506
2018-03-13	$19.82	$20.10	$18.97	$19.41	$18.48	1,308,430
2018-03-12	$19.94	$20.07	$19.65	$19.70	$18.76	219,997
2018-03-09	$19.55	$20.07	$19.50	$19.94	$18.99	407,424
2018-03-08	$19.48	$19.48	$19.25	$19.45	$18.52	323,637
2018-03-07	$19.38	$19.58	$19.15	$19.42	$18.49	352,873
2018-03-06	$19.54	$19.82	$19.27	$19.50	$18.57	347,469
2018-03-05	$19.58	$19.68	$19.26	$19.51	$18.58	374,091
2018-03-02	$19.40	$19.88	$19.33	$19.76	$18.82	441,595
2018-03-01	$19.57	$19.88	$19.31	$19.55	$18.62	470,738
2018-02-28	$19.81	$19.84	$19.51	$19.52	$18.59	370,174
2018-02-27	$20.04	$20.22	$19.77	$19.82	$18.87	462,053
2018-02-26	$20.16	$20.30	$19.90	$20.05	$19.09	526,827
2018-02-23	$20.04	$20.31	$19.97	$20.07	$19.11	394,231
2018-02-22	$19.93	$20.29	$19.93	$20.04	$19.08	707,201
2018-02-21	$20.07	$20.36	$19.83	$19.85	$18.90	467,210
2018-02-20	$20.35	$20.38	$19.95	$20.04	$19.08	818,084
2018-02-16	$20.38	$20.84	$20.19	$20.54	$19.56	355,981
2018-02-15	$20.60	$20.77	$20.07	$20.48	$19.50	511,025
2018-02-14	$21.06	$21.64	$19.22	$20.49	$19.51	819,217
2018-02-13	$19.75	$21.53	$19.03	$21.35	$20.33	1,449,451
2018-02-12	$20.59	$22.05	$19.38	$20.12	$19.16	1,582,235
2018-02-09	$20.94	$21.40	$20.17	$20.62	$19.63	538,086
2018-02-08	$21.61	$21.79	$20.75	$20.75	$19.76	399,096
2018-02-07	$21.39	$21.74	$21.32	$21.50	$20.47	433,943
2018-02-06	$21.06	$22.10	$20.83	$21.47	$20.44	537,012
2018-02-05	$22.10	$22.34	$21.39	$21.42	$20.40	435,264
2018-02-02	$22.50	$22.96	$22.21	$22.27	$21.21	574,714
2018-02-01	$22.53	$22.91	$22.14	$22.73	$21.64	593,138
2018-01-31	$22.81	$23.37	$22.63	$22.69	$21.60	714,752
2018-01-30	$22.96	$23.00	$22.43	$22.57	$21.49	299,654
2018-01-29	$23.33	$23.52	$23.13	$23.19	$22.08	269,234
2018-01-26	$23.31	$23.61	$22.98	$23.37	$22.25	458,148
2018-01-25	$23.75	$23.75	$22.86	$23.24	$22.13	434,079
2018-01-24	$23.40	$23.78	$23.22	$23.63	$22.50	1,189,941
2018-01-23	$23.59	$23.59	$23.21	$23.40	$22.28	323,681
2018-01-22	$23.50	$23.69	$23.25	$23.59	$22.46	305,043
2018-01-19	$23.19	$23.56	$23.02	$23.56	$22.43	334,931
2018-01-18	$22.86	$23.30	$22.86	$23.20	$22.09	267,308
2018-01-17	$22.93	$23.17	$22.63	$22.78	$21.69	437,947
2018-01-16	$23.21	$23.27	$22.75	$22.88	$21.79	362,533
2018-01-12	$23.59	$23.59	$22.98	$23.10	$22.00	341,731
2018-01-11	$23.19	$23.62	$23.13	$23.59	$22.46	508,652
2018-01-10	$23.42	$23.59	$22.98	$23.08	$21.98	960,081
2018-01-09	$23.71	$23.89	$23.27	$23.46	$22.34	635,615
2018-01-08	$23.23	$23.87	$23.07	$23.70	$22.57	889,261
2018-01-05	$23.32	$23.58	$23.05	$23.22	$22.11	192,992
2018-01-04	$23.56	$23.88	$23.24	$23.31	$22.20	255,456
2018-01-03	$23.55	$23.65	$23.41	$23.55	$22.42	464,283
2018-01-02	$23.53	$23.87	$23.48	$23.64	$22.51	292,283
2017-12-29	$23.49	$23.68	$23.34	$23.34	$22.22	226,523
2017-12-28	$23.48	$23.48	$23.25	$23.45	$22.33	195,471
2017-12-27	$23.40	$23.56	$23.25	$23.53	$22.40	195,313
2017-12-26	$23.50	$23.70	$23.19	$23.37	$22.25	258,973
2017-12-22	$23.02	$23.55	$22.79	$23.51	$22.39	484,466
2017-12-21	$23.06	$23.15	$22.83	$23.03	$21.93	505,050
2017-12-20	$23.00	$23.19	$22.86	$22.98	$21.88	211,774
2017-12-19	$22.67	$22.99	$22.53	$22.87	$21.78	311,804
2017-12-18	$22.89	$22.89	$22.61	$22.77	$21.68	293,722
2017-12-15	$22.34	$22.85	$22.32	$22.72	$21.63	634,813
2017-12-14	$22.74	$22.74	$22.22	$22.34	$21.27	288,280
2017-12-13	$22.45	$22.81	$22.39	$22.67	$21.59	509,731
2017-12-12	$22.42	$22.56	$22.30	$22.39	$21.32	240,431
2017-12-11	$22.72	$22.79	$22.30	$22.35	$21.28	179,287
2017-12-08	$23.10	$23.10	$22.65	$22.80	$21.69	383,037
2017-12-07	$22.58	$22.97	$22.56	$22.95	$21.83	347,624
2017-12-06	$22.32	$22.81	$22.22	$22.60	$21.50	317,615
2017-12-05	$22.61	$22.70	$22.06	$22.29	$21.21	369,998
2017-12-04	$23.11	$23.33	$22.48	$22.64	$21.54	571,373
2017-12-01	$22.84	$23.12	$22.38	$22.87	$21.76	422,379
2017-11-30	$22.69	$23.03	$22.50	$22.84	$21.73	441,345
2017-11-29	$22.07	$22.62	$21.99	$22.59	$21.49	367,439
2017-11-28	$21.40	$22.10	$21.29	$22.07	$21.00	456,143
2017-11-27	$21.27	$21.35	$21.08	$21.29	$20.25	529,601
2017-11-24	$21.26	$21.36	$21.14	$21.25	$20.22	120,239
2017-11-22	$21.39	$21.56	$21.18	$21.20	$20.17	681,432
2017-11-21	$20.83	$21.36	$20.69	$21.34	$20.30	479,595
2017-11-20	$20.60	$20.87	$20.39	$20.73	$19.72	295,002
2017-11-17	$20.82	$20.98	$20.42	$20.56	$19.56	478,544
2017-11-16	$20.71	$21.07	$20.69	$20.78	$19.77	558,443
2017-11-15	$21.16	$21.22	$20.35	$20.60	$19.60	553,478
2017-11-14	$21.25	$21.31	$21.02	$21.24	$20.21	399,538
2017-11-13	$21.06	$21.27	$20.78	$21.24	$20.21	624,257
2017-11-10	$21.31	$21.39	$20.95	$21.22	$20.19	513,698
2017-11-09	$21.40	$21.53	$21.12	$21.37	$20.33	632,952
2017-11-08	$21.22	$21.58	$20.61	$21.53	$20.48	536,942
2017-11-07	$21.11	$21.46	$20.86	$21.26	$20.23	705,445
2017-11-06	$21.18	$21.26	$20.99	$21.11	$20.08	294,458
2017-11-03	$21.63	$21.63	$21.05	$21.17	$20.14	393,794
2017-11-02	$21.03	$21.50	$20.66	$21.46	$20.42	490,657
2017-11-01	$21.29	$21.42	$20.80	$21.04	$20.02	524,283
2017-10-31	$21.30	$21.56	$21.10	$21.33	$20.29	1,015,763
2017-10-30	$22.17	$22.50	$21.13	$21.31	$20.27	1,182,766
2017-10-27	$24.00	$24.07	$22.30	$22.50	$21.40	1,291,613
2017-10-26	$23.68	$24.09	$23.68	$23.95	$22.78	224,314
2017-10-25	$23.73	$23.73	$23.38	$23.64	$22.49	224,940
2017-10-24	$23.81	$24.06	$23.75	$23.78	$22.62	313,989
2017-10-23	$23.96	$24.06	$23.72	$23.74	$22.58	292,505
2017-10-20	$23.47	$23.98	$23.47	$23.96	$22.79	345,044
2017-10-19	$23.19	$23.43	$22.31	$23.38	$22.24	213,337
2017-10-18	$23.05	$23.36	$22.96	$23.35	$22.21	265,123
2017-10-17	$23.03	$23.72	$22.77	$22.91	$21.79	357,979
2017-10-16	$23.19	$23.99	$22.68	$23.04	$21.92	419,098
2017-10-13	$23.89	$23.89	$23.12	$23.13	$22.00	275,885
2017-10-12	$23.75	$23.87	$23.62	$23.71	$22.56	330,025
2017-10-11	$23.75	$23.91	$23.55	$23.69	$22.54	401,039
2017-10-10	$23.79	$23.84	$23.55	$23.70	$22.55	236,648
2017-10-09	$24.00	$24.56	$23.69	$23.75	$22.59	196,269
2017-10-06	$24.06	$24.26	$23.99	$24.01	$22.84	312,593
2017-10-05	$23.97	$24.08	$23.81	$24.00	$22.83	389,684
2017-10-04	$24.30	$24.41	$23.94	$24.06	$22.89	556,511
2017-10-03	$25.06	$25.09	$24.30	$24.32	$23.14	621,571
2017-10-02	$25.15	$25.20	$24.69	$25.12	$23.90	710,407
2017-09-29	$24.06	$25.22	$24.06	$25.08	$23.86	1,688,556
2017-09-28	$23.26	$23.52	$21.78	$23.29	$22.16	414,400
2017-09-27	$23.11	$23.36	$22.98	$23.32	$22.18	311,713
2017-09-26	$22.76	$23.07	$22.75	$22.99	$21.87	343,186
2017-09-25	$22.99	$23.02	$22.71	$22.79	$21.68	372,241
2017-09-22	$22.97	$23.11	$22.79	$22.96	$21.84	360,131
2017-09-21	$22.94	$23.17	$22.85	$22.96	$21.84	193,941
2017-09-20	$22.67	$22.96	$22.51	$22.96	$21.82	254,289
2017-09-19	$22.75	$22.84	$22.64	$22.64	$21.52	201,323
2017-09-18	$22.56	$22.82	$22.52	$22.70	$21.58	389,627
2017-09-15	$22.37	$22.55	$22.32	$22.55	$21.43	1,121,392
2017-09-14	$22.61	$22.65	$22.31	$22.34	$21.23	442,103
2017-09-13	$22.84	$22.88	$22.34	$22.56	$21.44	378,399
2017-09-12	$22.68	$22.83	$22.65	$22.81	$21.68	410,199
2017-09-11	$22.97	$22.98	$22.42	$22.68	$21.56	466,781
2017-09-08	$22.67	$22.89	$22.57	$22.87	$21.74	743,049
2017-09-07	$22.52	$22.82	$22.50	$22.72	$21.60	523,314
2017-09-06	$22.54	$22.75	$22.43	$22.47	$21.36	292,821
2017-09-05	$22.27	$22.62	$22.20	$22.52	$21.41	557,288
2017-09-01	$22.19	$22.55	$22.15	$22.31	$21.21	289,580
2017-08-31	$22.21	$22.21	$21.88	$22.17	$21.07	364,955
2017-08-30	$22.05	$22.37	$21.90	$22.13	$21.03	918,558
2017-08-29	$21.46	$22.21	$21.30	$22.01	$20.92	725,492
2017-08-28	$21.30	$21.57	$21.10	$21.55	$20.48	732,259
2017-08-25	$20.68	$21.31	$20.58	$21.22	$20.17	522,609
2017-08-24	$20.81	$20.82	$20.44	$20.55	$19.53	596,328
2017-08-23	$20.84	$20.90	$20.69	$20.73	$19.70	250,290
2017-08-22	$20.99	$21.02	$20.71	$20.94	$19.90	319,114
2017-08-21	$20.90	$21.07	$20.85	$20.92	$19.88	329,167
2017-08-18	$20.87	$21.07	$20.78	$20.88	$19.85	348,954
2017-08-17	$21.07	$21.18	$20.90	$20.99	$19.95	454,919
2017-08-16	$21.33	$21.49	$21.06	$21.10	$20.06	615,316
2017-08-15	$21.37	$21.56	$21.27	$21.30	$20.25	343,429
2017-08-14	$20.98	$21.36	$20.96	$21.36	$20.30	290,193
2017-08-11	$20.72	$20.88	$20.69	$20.84	$19.81	256,991
2017-08-10	$20.72	$20.83	$20.58	$20.68	$19.66	421,728
2017-08-09	$20.62	$20.85	$20.51	$20.85	$19.82	305,759
2017-08-08	$20.95	$20.97	$20.65	$20.69	$19.67	479,310
2017-08-07	$21.06	$21.14	$20.89	$20.93	$19.89	393,653
2017-08-04	$20.75	$21.30	$20.75	$21.13	$20.08	366,787
2017-08-03	$20.83	$20.94	$20.02	$20.72	$19.69	402,483
2017-08-02	$21.05	$21.13	$20.43	$20.80	$19.77	512,887
2017-08-01	$21.23	$21.23	$20.92	$21.14	$20.09	371,284
2017-07-31	$20.88	$21.30	$20.85	$21.13	$20.08	323,556
2017-07-28	$20.95	$21.28	$20.84	$21.04	$20.00	393,646
2017-07-27	$21.80	$21.81	$20.85	$20.96	$19.92	493,328
2017-07-26	$21.83	$21.94	$21.69	$21.76	$20.68	361,787
2017-07-25	$21.54	$21.90	$21.46	$21.75	$20.67	344,344
2017-07-24	$21.52	$21.55	$21.40	$21.42	$20.36	247,337
2017-07-21	$21.73	$21.73	$21.40	$21.58	$20.51	466,333
2017-07-20	$21.50	$21.68	$21.42	$21.59	$20.52	290,407
2017-07-19	$21.53	$21.67	$21.36	$21.54	$20.47	213,063
2017-07-18	$21.73	$21.73	$21.43	$21.51	$20.45	229,822
2017-07-17	$21.80	$22.00	$21.43	$21.76	$20.68	353,929
2017-07-14	$21.82	$22.00	$21.68	$21.91	$20.83	272,404
2017-07-13	$21.77	$21.83	$21.43	$21.81	$20.73	336,855
2017-07-12	$21.33	$21.99	$21.28	$21.85	$20.77	553,078
2017-07-11	$21.14	$21.94	$21.11	$21.25	$20.20	902,517
2017-07-10	$22.00	$22.00	$21.21	$21.23	$20.18	831,068
2017-07-07	$21.26	$21.58	$21.11	$21.55	$20.48	652,711
2017-07-06	$20.98	$21.37	$20.98	$21.21	$20.16	757,170
2017-07-05	$21.02	$21.08	$20.79	$21.00	$19.96	493,764
2017-07-03	$20.95	$21.05	$20.48	$20.96	$19.92	429,402
2017-06-30	$20.97	$21.15	$20.77	$20.82	$19.79	400,648
2017-06-29	$21.18	$21.29	$20.75	$20.96	$19.92	332,891
2017-06-28	$20.88	$21.20	$20.68	$21.14	$20.09	658,711
2017-06-27	$20.74	$20.89	$20.59	$20.76	$19.73	433,589
2017-06-26	$20.79	$20.86	$20.60	$20.74	$19.71	164,852
2017-06-23	$20.67	$20.78	$20.63	$20.71	$19.68	223,666
2017-06-22	$20.55	$21.09	$20.42	$20.67	$19.65	205,893
2017-06-21	$20.60	$20.65	$20.24	$20.53	$19.51	253,179
2017-06-20	$20.86	$20.86	$20.58	$20.66	$19.62	353,718
2017-06-19	$20.78	$20.96	$20.66	$20.91	$19.86	326,748
2017-06-16	$20.69	$20.76	$20.52	$20.71	$19.67	557,645
2017-06-15	$20.52	$20.87	$20.52	$20.83	$19.78	202,802
2017-06-14	$20.81	$20.96	$20.58	$20.68	$19.64	197,152
2017-06-13	$20.74	$21.09	$20.62	$20.85	$19.80	433,348
2017-06-12	$20.55	$21.13	$20.43	$20.74	$19.69	555,792
2017-06-09	$20.26	$20.58	$20.17	$20.55	$19.51	558,284
2017-06-08	$20.25	$20.28	$20.09	$20.19	$19.17	324,900
2017-06-07	$20.00	$20.34	$19.95	$20.23	$19.21	383,429
2017-06-06	$19.89	$20.11	$19.83	$19.99	$18.98	258,832
2017-06-05	$19.82	$20.12	$19.74	$20.01	$19.00	357,245
2017-06-02	$19.58	$20.09	$19.51	$19.86	$18.86	345,967
2017-06-01	$19.51	$19.60	$19.33	$19.55	$18.56	295,023
2017-05-31	$19.54	$19.59	$19.27	$19.45	$18.47	197,640
2017-05-30	$19.35	$19.64	$19.26	$19.52	$18.54	174,038
2017-05-26	$19.64	$19.64	$19.31	$19.39	$18.41	281,771
2017-05-25	$19.40	$19.67	$19.21	$19.64	$18.65	337,150
2017-05-24	$19.38	$19.58	$19.28	$19.37	$18.39	387,254
2017-05-23	$19.35	$19.55	$19.22	$19.37	$18.39	367,670
2017-05-22	$19.13	$19.34	$19.07	$19.28	$18.31	436,622
2017-05-19	$19.03	$19.22	$18.95	$19.08	$18.12	467,219
2017-05-18	$18.77	$19.16	$18.71	$19.03	$18.07	494,105
2017-05-17	$18.94	$19.07	$18.74	$18.86	$17.91	555,808
2017-05-16	$19.21	$19.26	$19.10	$19.18	$18.21	460,002
2017-05-15	$19.22	$19.28	$19.09	$19.21	$18.24	336,205
2017-05-12	$19.26	$19.37	$19.09	$19.17	$18.20	512,389
2017-05-11	$19.42	$19.52	$19.28	$19.35	$18.37	429,013
2017-05-10	$19.42	$19.54	$19.26	$19.52	$18.54	507,143
2017-05-09	$19.46	$19.54	$19.27	$19.42	$18.44	579,298
2017-05-08	$19.64	$19.67	$19.36	$19.42	$18.44	274,273
2017-05-05	$19.92	$19.98	$19.58	$19.69	$18.70	302,769
2017-05-04	$20.00	$20.17	$19.71	$19.91	$18.91	212,429
2017-05-03	$19.90	$20.09	$19.61	$19.99	$18.98	436,967
2017-05-02	$20.07	$20.11	$19.86	$20.00	$18.99	479,744
2017-05-01	$20.24	$20.29	$20.01	$20.06	$19.05	310,089
2017-04-28	$20.52	$20.68	$20.07	$20.12	$19.11	361,360
2017-04-27	$20.52	$20.68	$20.40	$20.53	$19.49	409,244
2017-04-26	$20.26	$20.63	$20.23	$20.49	$19.46	762,558
2017-04-25	$20.44	$20.67	$20.31	$20.33	$19.30	556,722
2017-04-24	$20.06	$20.52	$20.05	$20.35	$19.32	729,493
2017-04-21	$19.37	$20.21	$18.99	$20.07	$19.06	1,694,052
2017-04-20	$19.30	$19.44	$19.18	$19.33	$18.36	1,040,222
2017-04-19	$19.37	$19.55	$19.18	$19.20	$18.23	4,925
2017-04-18	$19.35	$19.43	$19.23	$19.29	$18.32	3,698
2017-04-17	$19.05	$19.42	$18.95	$19.41	$18.43	452,026
2017-04-13	$19.13	$19.32	$18.95	$19.00	$18.04	783,850
2017-04-12	$19.64	$19.76	$19.15	$19.18	$18.21	659,640
2017-04-11	$19.89	$20.11	$19.45	$19.66	$18.67	764,181
2017-04-10	$19.88	$20.18	$19.50	$20.00	$18.99	1,177,981
2017-04-07	$19.61	$19.81	$19.50	$19.63	$18.64	435,324
2017-04-06	$19.74	$19.85	$19.47	$19.66	$18.67	722,277
2017-04-05	$20.01	$20.16	$19.71	$19.76	$18.76	387,704
2017-04-04	$19.82	$20.08	$19.78	$19.92	$18.92	264,629
2017-04-03	$20.05	$20.38	$19.91	$19.91	$18.91	378,704
2017-03-31	$19.97	$20.21	$19.80	$20.05	$19.04	266,443
2017-03-30	$19.97	$20.18	$19.82	$20.00	$18.99	239,642
2017-03-29	$19.85	$20.00	$19.71	$19.92	$18.92	283,734
2017-03-28	$19.53	$19.96	$19.31	$19.90	$18.90	438,643
2017-03-27	$19.66	$19.82	$19.46	$19.57	$18.58	390,075
2017-03-24	$20.01	$20.17	$19.75	$19.92	$18.92	459,554
2017-03-23	$19.93	$20.18	$19.80	$19.98	$18.97	354,362
2017-03-22	$19.79	$20.12	$19.78	$20.00	$18.99	368,192
2017-03-21	$20.27	$20.27	$19.60	$19.81	$18.79	403,379
2017-03-20	$20.41	$20.41	$20.01	$20.13	$19.10	303,294
2017-03-17	$20.44	$20.49	$20.13	$20.43	$19.38	798,751
2017-03-16	$20.36	$20.54	$20.18	$20.43	$19.38	463,576
2017-03-15	$20.14	$20.45	$20.08	$20.28	$19.24	378,511
2017-03-14	$19.89	$20.06	$19.59	$20.01	$18.98	327,703
2017-03-13	$20.26	$20.32	$19.96	$20.01	$18.98	443,792
2017-03-10	$20.04	$20.26	$19.95	$20.25	$19.21	303,589
2017-03-09	$20.14	$20.39	$19.94	$19.96	$18.93	438,933
2017-03-08	$20.21	$20.33	$20.04	$20.15	$19.11	576,057
2017-03-07	$20.50	$20.74	$20.08	$20.13	$19.10	590,981
2017-03-06	$20.38	$20.69	$20.07	$20.59	$19.53	786,068
2017-03-03	$20.75	$20.85	$20.38	$20.47	$19.42	578,095
2017-03-02	$21.29	$21.29	$20.63	$20.72	$19.66	551,119
2017-03-01	$21.04	$21.30	$20.88	$21.27	$20.18	763,071
2017-02-28	$20.94	$21.05	$20.63	$20.74	$19.67	583,161
2017-02-27	$20.64	$21.05	$20.52	$20.99	$19.91	372,030
2017-02-24	$20.30	$20.70	$20.30	$20.64	$19.58	394,665
2017-02-23	$20.52	$20.53	$20.22	$20.44	$19.39	542,175
2017-02-22	$20.51	$20.54	$20.32	$20.48	$19.43	454,491
2017-02-21	$20.57	$20.69	$20.31	$20.55	$19.49	532,477
2017-02-17	$20.77	$20.77	$20.32	$20.53	$19.48	1,444,993
2017-02-16	$20.70	$20.94	$20.57	$20.78	$19.71	838,111
2017-02-15	$20.29	$20.71	$20.29	$20.68	$19.62	574,993
2017-02-14	$20.81	$20.84	$20.24	$20.37	$19.32	507,950
2017-02-13	$20.83	$21.06	$20.57	$20.88	$19.81	467,199
2017-02-10	$20.83	$21.12	$20.48	$20.83	$19.76	436,495
2017-02-09	$20.11	$20.57	$20.05	$20.26	$19.22	338,179
2017-02-08	$19.98	$20.15	$19.73	$20.10	$19.07	747,806
2017-02-07	$20.38	$20.49	$19.92	$19.98	$18.95	333,291
2017-02-06	$20.42	$20.62	$20.25	$20.38	$19.33	346,781
2017-02-03	$20.03	$20.38	$20.03	$20.38	$19.33	384,460
2017-02-02	$20.47	$20.57	$19.91	$19.97	$18.94	648,526
2017-02-01	$20.73	$21.00	$20.40	$20.65	$19.59	763,287
2017-01-31	$20.42	$20.96	$20.12	$20.60	$19.54	1,188,800
2017-01-30	$20.33	$20.97	$20.29	$20.55	$19.49	1,681,779
2017-01-27	$20.21	$20.47	$19.24	$20.33	$19.29	1,802,458
2017-01-26	$20.62	$20.71	$20.35	$20.46	$19.41	591,486
2017-01-25	$20.18	$20.81	$20.14	$20.75	$19.68	554,998
2017-01-24	$19.82	$20.27	$19.74	$20.04	$19.01	403,309
2017-01-23	$20.03	$20.24	$19.68	$19.81	$18.79	574,902
2017-01-20	$19.95	$20.08	$19.84	$20.04	$19.01	455,918
2017-01-19	$20.37	$20.56	$19.83	$19.97	$18.94	424,311
2017-01-18	$20.00	$20.29	$19.92	$20.27	$19.23	437,848
2017-01-17	$20.61	$20.61	$19.91	$19.97	$18.94	551,671
2017-01-13	$20.26	$20.98	$20.16	$20.76	$19.69	1,153,805
2017-01-12	$20.05	$20.34	$19.86	$20.19	$19.15	433,193
2017-01-11	$20.02	$20.14	$19.82	$20.11	$19.08	256,225
2017-01-10	$20.00	$20.25	$19.82	$20.02	$18.99	444,103
2017-01-09	$20.05	$20.24	$19.83	$20.00	$18.97	382,425
2017-01-06	$20.31	$20.55	$20.07	$20.12	$19.09	426,860
2017-01-05	$20.59	$20.71	$20.19	$20.25	$19.21	595,231
2017-01-04	$20.57	$20.93	$20.50	$20.60	$19.54	497,391
2017-01-03	$20.54	$20.78	$20.19	$20.51	$19.46	419,546
2016-12-30	$20.54	$20.58	$20.34	$20.36	$19.31	333,679
2016-12-29	$20.48	$20.76	$20.38	$20.52	$19.47	217,059
2016-12-28	$20.85	$20.96	$20.46	$20.47	$19.42	198,529
2016-12-27	$20.86	$21.06	$20.79	$20.81	$19.74	197,637
2016-12-23	$20.68	$21.03	$20.68	$20.82	$19.75	264,333
2016-12-22	$20.96	$21.04	$20.66	$20.75	$19.68	296,190
2016-12-21	$21.17	$21.21	$20.87	$20.88	$19.81	269,038
2016-12-20	$21.16	$21.35	$20.91	$21.12	$20.03	383,807
2016-12-19	$20.83	$21.10	$20.69	$21.05	$19.97	498,657
2016-12-16	$20.98	$21.09	$20.31	$20.79	$19.72	1,246,252
2016-12-15	$21.12	$21.47	$21.08	$21.38	$20.28	325,015
2016-12-14	$21.15	$21.46	$20.98	$21.15	$20.06	643,283
2016-12-13	$21.65	$21.83	$20.87	$21.10	$20.02	687,487
2016-12-12	$21.49	$21.68	$21.19	$21.64	$20.53	377,113
2016-12-09	$22.50	$22.69	$21.48	$21.49	$20.39	778,630
2016-12-08	$22.13	$22.49	$21.93	$22.46	$21.31	272,430
2016-12-07	$21.56	$22.30	$21.55	$22.13	$20.99	405,948
2016-12-06	$21.45	$21.57	$21.23	$21.55	$20.44	595,768
2016-12-05	$21.91	$22.03	$21.46	$21.50	$20.40	743,501
2016-12-02	$22.00	$22.03	$21.67	$21.74	$20.62	262,870
2016-12-01	$21.55	$22.03	$21.55	$21.93	$20.78	586,852
2016-11-30	$21.58	$21.87	$21.51	$21.51	$20.39	312,632
2016-11-29	$21.81	$21.91	$21.46	$21.50	$20.38	338,922
2016-11-28	$21.60	$21.93	$21.50	$21.79	$20.65	582,357
2016-11-25	$21.57	$21.75	$21.48	$21.70	$20.57	230,566
2016-11-23	$21.41	$21.73	$21.41	$21.51	$20.39	443,723
2016-11-22	$21.56	$21.57	$21.33	$21.41	$20.29	573,065
2016-11-21	$21.65	$21.79	$21.43	$21.49	$20.37	343,583
2016-11-18	$22.12	$22.28	$21.59	$21.60	$20.47	649,299
2016-11-17	$22.20	$22.26	$21.86	$22.16	$21.00	526,926
2016-11-16	$21.92	$22.15	$21.84	$22.11	$20.95	525,565
2016-11-15	$21.89	$22.04	$21.57	$21.97	$20.82	762,348
2016-11-14	$21.41	$21.92	$21.41	$21.89	$20.75	884,543
2016-11-11	$20.91	$21.33	$20.54	$21.27	$20.16	1,206,713
2016-11-10	$20.15	$20.72	$20.00	$20.35	$19.29	728,587
2016-11-09	$19.38	$20.07	$19.18	$19.96	$18.92	658,956
2016-11-08	$19.19	$19.68	$18.92	$19.54	$18.52	601,592
2016-11-07	$18.57	$19.29	$18.56	$19.23	$18.23	709,503
2016-11-04	$18.05	$18.58	$17.98	$18.35	$17.39	626,832
2016-11-03	$18.04	$18.38	$17.96	$17.98	$17.04	482,505
2016-11-02	$18.06	$18.19	$17.94	$18.01	$17.07	471,723
2016-11-01	$18.42	$18.51	$17.98	$18.02	$17.08	823,235
2016-10-31	$18.30	$18.48	$18.30	$18.40	$17.44	406,006
2016-10-28	$18.61	$18.70	$18.14	$18.27	$17.32	620,230
2016-10-27	$18.44	$18.66	$18.30	$18.61	$17.64	595,184
2016-10-26	$18.18	$18.50	$18.18	$18.32	$17.36	425,297
2016-10-25	$18.22	$18.29	$18.07	$18.24	$17.29	691,099
2016-10-24	$18.20	$18.48	$18.06	$18.17	$17.22	512,723
2016-10-21	$17.56	$18.26	$17.06	$18.15	$17.20	1,080,603
2016-10-20	$18.17	$18.40	$17.81	$18.17	$17.22	626,877
2016-10-19	$18.25	$18.30	$18.06	$18.28	$17.32	385,634
2016-10-18	$18.17	$18.33	$18.07	$18.16	$17.21	360,322
2016-10-17	$17.95	$18.23	$17.89	$18.05	$17.11	435,128
2016-10-14	$18.32	$18.39	$17.96	$18.07	$17.13	406,211
2016-10-13	$18.30	$18.32	$17.94	$18.22	$17.27	585,939
2016-10-12	$18.60	$18.65	$18.45	$18.51	$17.54	150,279
2016-10-11	$18.88	$18.88	$18.53	$18.60	$17.63	194,086
2016-10-10	$18.78	$18.91	$18.71	$18.88	$17.89	278,974
2016-10-07	$18.84	$18.84	$18.44	$18.77	$17.79	307,548
2016-10-06	$18.65	$18.95	$18.60	$18.83	$17.85	401,702
2016-10-05	$18.61	$18.72	$18.44	$18.71	$17.73	436,087
2016-10-04	$18.90	$19.01	$18.55	$18.60	$17.63	274,108
2016-10-03	$18.77	$19.02	$18.67	$18.86	$17.87	352,063
2016-09-30	$19.00	$19.09	$18.76	$18.88	$17.89	385,543
2016-09-29	$18.91	$19.04	$18.83	$18.87	$17.88	386,887
2016-09-28	$18.71	$18.92	$18.55	$18.91	$17.92	275,011
2016-09-27	$18.49	$18.69	$18.37	$18.67	$17.69	774,174
2016-09-26	$18.64	$18.66	$18.46	$18.46	$17.50	326,887
2016-09-23	$18.67	$18.84	$18.47	$18.69	$17.71	938,364
2016-09-22	$18.97	$19.00	$18.68	$18.75	$17.77	748,786
2016-09-21	$18.94	$19.17	$18.71	$18.81	$17.83	448,581
2016-09-20	$19.36	$19.41	$18.93	$18.94	$17.93	333,516
2016-09-19	$19.50	$19.52	$19.20	$19.22	$18.20	468,357
2016-09-16	$19.55	$19.74	$19.28	$19.31	$18.28	2,801,834
2016-09-15	$18.95	$19.65	$18.78	$19.55	$18.51	543,201
2016-09-14	$18.84	$19.04	$18.73	$18.96	$17.95	278,909
2016-09-13	$18.99	$18.99	$18.79	$18.85	$17.85	329,276
2016-09-12	$18.91	$19.15	$18.75	$19.09	$18.07	429,068
2016-09-09	$19.67	$19.67	$18.91	$18.94	$17.93	416,979
2016-09-08	$19.52	$19.79	$19.46	$19.78	$18.73	449,040
2016-09-07	$19.27	$19.56	$19.17	$19.54	$18.50	360,971
2016-09-06	$19.26	$19.35	$19.17	$19.22	$18.20	269,796
2016-09-02	$19.18	$19.43	$19.12	$19.25	$18.22	300,636
2016-09-01	$19.04	$19.19	$18.86	$19.17	$18.15	347,141
2016-08-31	$19.18	$19.24	$18.87	$19.03	$18.02	388,279
2016-08-30	$19.15	$19.27	$19.05	$19.14	$18.12	384,623
2016-08-29	$19.21	$19.37	$19.09	$19.14	$18.12	346,042
2016-08-26	$19.26	$19.36	$19.01	$19.20	$18.18	548,149
2016-08-25	$19.70	$19.70	$19.07	$19.22	$18.20	477,657
2016-08-24	$19.77	$20.05	$19.39	$19.75	$18.70	607,351
2016-08-23	$19.47	$19.89	$19.47	$19.80	$18.75	975,006
2016-08-22	$19.33	$19.43	$19.17	$19.43	$18.40	302,369
2016-08-19	$19.00	$19.41	$18.97	$19.39	$18.36	244,606
2016-08-18	$19.01	$19.22	$18.97	$19.07	$18.05	245,684
2016-08-17	$19.05	$19.29	$19.00	$19.00	$17.99	296,023
2016-08-16	$19.01	$19.21	$18.96	$19.04	$18.03	402,923
2016-08-15	$19.03	$19.36	$18.97	$19.00	$17.99	311,500
2016-08-12	$19.04	$19.04	$18.86	$18.98	$17.97	418,295
2016-08-11	$18.87	$19.73	$18.78	$19.06	$18.04	436,893
2016-08-10	$18.92	$18.92	$18.76	$18.85	$17.85	327,315
2016-08-09	$19.07	$19.21	$18.73	$18.89	$17.88	496,964
2016-08-08	$19.35	$19.43	$19.03	$19.07	$18.05	312,713
2016-08-05	$18.99	$19.41	$18.99	$19.35	$18.32	456,233
2016-08-04	$18.74	$18.97	$18.61	$18.96	$17.95	600,740
2016-08-03	$18.52	$18.73	$18.42	$18.70	$17.70	352,954
2016-08-02	$18.50	$18.55	$18.31	$18.51	$17.52	553,025
2016-08-01	$18.49	$18.65	$18.40	$18.53	$17.54	551,349
2016-07-29	$18.31	$18.63	$18.26	$18.52	$17.53	339,939
2016-07-28	$18.01	$18.62	$17.73	$18.47	$17.49	461,085
2016-07-27	$18.18	$18.30	$17.97	$18.04	$17.08	495,313
2016-07-26	$18.00	$18.31	$17.89	$18.18	$17.21	261,901
2016-07-25	$18.26	$18.27	$17.96	$18.05	$17.09	620,713
2016-07-22	$17.87	$18.63	$17.87	$18.25	$17.28	667,928
2016-07-21	$17.77	$17.95	$17.71	$17.84	$16.89	350,325
2016-07-20	$18.04	$18.19	$17.81	$17.85	$16.90	301,677
2016-07-19	$18.20	$18.20	$17.90	$17.95	$16.99	433,677
2016-07-18	$18.19	$18.27	$17.96	$18.15	$17.18	434,295
2016-07-15	$18.31	$18.31	$17.98	$18.27	$17.30	602,979
2016-07-14	$18.56	$18.71	$18.07	$18.28	$17.31	426,294
2016-07-13	$18.18	$18.57	$18.07	$18.48	$17.50	538,874
2016-07-12	$18.01	$18.22	$17.92	$18.11	$17.15	549,644
2016-07-11	$17.98	$18.07	$17.86	$18.00	$17.04	331,414
2016-07-08	$17.68	$18.05	$17.68	$17.99	$17.03	331,872
2016-07-07	$17.62	$17.81	$17.39	$17.50	$16.57	272,920
2016-07-06	$17.32	$17.69	$17.26	$17.59	$16.65	501,888
2016-07-05	$17.36	$17.41	$17.11	$17.32	$16.40	471,978
2016-07-01	$17.39	$17.66	$17.39	$17.53	$16.60	371,075
2016-06-30	$17.27	$17.53	$17.02	$17.39	$16.46	605,118
2016-06-29	$17.24	$17.56	$16.55	$17.19	$16.27	545,271
2016-06-28	$17.06	$17.08	$16.84	$16.98	$16.08	641,987
2016-06-27	$16.93	$17.07	$16.66	$16.81	$15.91	1,080,024
2016-06-24	$16.66	$17.13	$16.66	$17.11	$16.20	854,356
2016-06-23	$17.29	$17.43	$17.21	$17.36	$16.44	492,614
2016-06-22	$17.23	$17.31	$16.75	$17.09	$16.18	1,196,517
2016-06-21	$17.23	$17.75	$17.23	$17.49	$16.56	809,401
2016-06-20	$18.03	$18.50	$18.02	$18.20	$17.23	669,679
2016-06-17	$17.76	$18.02	$17.74	$17.88	$16.93	509,891
2016-06-16	$17.65	$17.83	$17.34	$17.78	$16.81	290,601
2016-06-15	$17.71	$17.99	$17.52	$17.73	$16.77	462,406
2016-06-14	$17.92	$18.13	$17.54	$17.69	$16.73	457,441
2016-06-13	$18.13	$18.29	$17.82	$17.96	$16.98	492,851
2016-06-10	$18.26	$18.60	$17.90	$18.19	$17.20	448,905
2016-06-09	$18.64	$19.09	$18.30	$18.32	$17.33	603,380
2016-06-08	$18.76	$18.90	$18.65	$18.78	$17.76	426,191
2016-06-07	$18.63	$18.81	$18.52	$18.71	$17.69	347,087
2016-06-06	$18.49	$18.79	$18.38	$18.67	$17.66	328,822
2016-06-03	$18.30	$18.48	$17.98	$18.45	$17.45	277,937
2016-06-02	$18.38	$18.47	$18.17	$18.31	$17.32	428,089
2016-06-01	$18.35	$18.50	$18.27	$18.48	$17.48	324,670
2016-05-31	$18.40	$18.50	$18.34	$18.48	$17.48	406,052
2016-05-27	$18.28	$18.49	$18.26	$18.35	$17.35	291,306
2016-05-26	$18.26	$18.41	$18.08	$18.25	$17.26	253,620
2016-05-25	$18.05	$18.41	$17.89	$18.25	$17.26	536,839
2016-05-24	$17.71	$18.11	$17.50	$18.07	$17.09	534,758
2016-05-23	$17.89	$18.04	$17.61	$17.65	$16.69	329,346
2016-05-20	$17.57	$17.93	$17.57	$17.91	$16.94	454,008
2016-05-19	$17.14	$17.62	$17.09	$17.48	$16.53	583,882
2016-05-18	$16.79	$17.62	$16.79	$17.21	$16.28	450,354
2016-05-17	$17.37	$17.99	$17.31	$17.46	$16.51	512,218
2016-05-16	$17.50	$17.63	$17.20	$17.40	$16.45	581,230
2016-05-13	$17.64	$17.91	$17.31	$17.44	$16.49	723,828
2016-05-12	$17.82	$17.96	$17.58	$17.70	$16.74	448,370
2016-05-11	$18.00	$18.10	$17.67	$17.73	$16.77	413,454
2016-05-10	$17.80	$18.20	$17.80	$18.10	$17.12	315,765
2016-05-09	$17.55	$17.90	$17.42	$17.76	$16.80	487,858
2016-05-06	$17.62	$18.04	$17.56	$17.91	$16.94	553,258
2016-05-05	$17.65	$17.83	$17.47	$17.70	$16.74	337,162
2016-05-04	$17.91	$18.27	$17.61	$17.61	$16.65	363,461
2016-05-03	$18.10	$18.10	$17.69	$17.93	$16.96	515,101
2016-05-02	$18.08	$18.34	$17.93	$18.26	$17.27	573,904
2016-04-29	$18.46	$18.67	$18.01	$18.11	$17.13	603,627
2016-04-28	$18.57	$18.86	$18.05	$18.49	$17.49	677,466
2016-04-27	$18.00	$19.00	$18.00	$18.75	$17.73	1,255,204
2016-04-26	$17.15	$18.11	$17.01	$18.04	$17.06	2,024,671
2016-04-25	$17.38	$17.48	$16.86	$17.16	$16.23	659,683
2016-04-22	$17.26	$17.59	$17.26	$17.40	$16.45	457,660
2016-04-21	$17.67	$17.67	$17.00	$17.22	$16.28	1,184,278
2016-04-20	$17.87	$18.02	$17.67	$17.82	$16.85	346,718
2016-04-19	$17.75	$17.95	$17.74	$17.91	$16.94	617,876
2016-04-18	$17.59	$17.88	$17.56	$17.69	$16.73	363,673
2016-04-15	$17.75	$17.95	$17.45	$17.63	$16.67	455,786
2016-04-14	$17.74	$17.90	$17.61	$17.71	$16.75	454,621
2016-04-13	$17.22	$17.86	$17.22	$17.75	$16.79	858,499
2016-04-12	$17.18	$17.39	$17.08	$17.17	$16.24	463,229
2016-04-11	$17.22	$17.41	$17.05	$17.15	$16.22	408,500
2016-04-08	$17.27	$17.57	$17.12	$17.25	$16.31	492,365
2016-04-07	$17.14	$17.43	$16.78	$17.20	$16.27	836,873
2016-04-06	$17.84	$17.89	$17.06	$17.53	$16.58	1,364,598
2016-04-05	$18.15	$18.42	$17.76	$17.91	$16.94	935,171
2016-04-04	$18.60	$18.78	$18.29	$18.31	$17.32	584,562
2016-04-01	$18.44	$18.62	$18.17	$18.55	$17.54	620,297
2016-03-31	$18.62	$18.73	$18.45	$18.55	$17.54	784,846
2016-03-30	$18.86	$18.90	$18.41	$18.62	$17.61	808,613
2016-03-29	$18.48	$18.89	$18.29	$18.87	$17.85	629,586
2016-03-28	$18.82	$18.82	$18.27	$18.55	$17.54	554,907
2016-03-24	$18.86	$18.86	$18.63	$18.78	$17.76	507,135
2016-03-23	$19.08	$19.18	$18.87	$18.94	$17.91	344,219
2016-03-22	$19.41	$19.73	$19.11	$19.13	$18.09	247,538
2016-03-21	$19.65	$19.69	$19.35	$19.49	$18.43	365,638
2016-03-18	$19.21	$19.77	$19.01	$19.75	$18.68	1,667,141
2016-03-17	$18.52	$19.22	$18.52	$19.12	$18.08	361,098
2016-03-16	$18.30	$18.67	$18.26	$18.51	$17.49	371,535
2016-03-15	$18.62	$18.96	$18.34	$18.38	$17.36	359,771
2016-03-14	$18.74	$18.83	$18.22	$18.73	$17.69	497,399
2016-03-11	$18.68	$18.89	$18.58	$18.74	$17.70	396,021
2016-03-10	$18.56	$18.97	$18.38	$18.55	$17.52	515,610
2016-03-09	$18.26	$18.69	$18.22	$18.46	$17.44	516,589
2016-03-08	$19.13	$19.17	$18.16	$18.18	$17.17	558,219
2016-03-07	$18.89	$19.09	$18.51	$19.00	$17.95	708,134
2016-03-04	$18.42	$19.17	$18.42	$18.92	$17.87	672,391
2016-03-03	$18.09	$18.57	$18.09	$18.45	$17.43	399,013
2016-03-02	$18.51	$18.87	$17.89	$18.16	$17.16	633,309
2016-03-01	$18.46	$18.82	$17.70	$18.47	$17.45	639,864
2016-02-29	$18.40	$18.69	$18.12	$18.40	$17.38	716,500
2016-02-26	$18.77	$19.06	$18.70	$18.78	$17.74	412,539
2016-02-25	$18.95	$18.98	$18.29	$18.60	$17.57	689,347
2016-02-24	$18.82	$19.87	$18.31	$18.95	$17.90	686,848
2016-02-23	$18.98	$19.24	$18.75	$18.94	$17.89	511,196
2016-02-22	$19.10	$19.67	$18.88	$18.95	$17.90	565,829
2016-02-19	$19.07	$19.07	$18.64	$18.84	$17.80	471,039
2016-02-18	$19.05	$19.32	$18.88	$19.14	$18.08	659,060
2016-02-17	$19.35	$19.77	$18.92	$18.93	$17.88	1,302,562
2016-02-16	$19.25	$19.53	$18.81	$19.17	$18.11	802,546
2016-02-12	$18.61	$19.10	$18.43	$19.05	$18.00	566,823
2016-02-11	$18.56	$18.74	$18.03	$18.38	$17.36	681,242
2016-02-10	$19.19	$19.38	$18.54	$18.77	$17.73	911,634
2016-02-09	$18.56	$19.24	$18.50	$19.08	$18.02	1,009,622
2016-02-08	$18.61	$18.86	$18.12	$18.80	$17.76	959,869
2016-02-05	$18.57	$18.79	$18.42	$18.72	$17.68	982,725
2016-02-04	$17.74	$18.83	$17.74	$18.58	$17.55	1,110,011
2016-02-03	$17.21	$17.79	$17.06	$17.71	$16.73	1,001,851
2016-02-02	$17.25	$17.49	$17.04	$17.06	$16.12	496,017
2016-02-01	$17.12	$17.51	$16.91	$17.37	$16.41	729,616
2016-01-29	$16.63	$17.22	$16.63	$17.15	$16.20	671,869
2016-01-28	$16.74	$16.97	$16.10	$16.65	$15.73	966,292
2016-01-27	$17.49	$17.59	$16.45	$16.68	$15.76	1,259,424
2016-01-26	$16.06	$17.57	$15.98	$17.54	$16.57	1,388,012
2016-01-25	$16.37	$16.57	$15.90	$15.95	$15.07	844,603
2016-01-22	$16.33	$16.99	$16.19	$16.39	$15.48	844,047
2016-01-21	$15.94	$16.51	$15.51	$16.16	$15.27	1,196,145
2016-01-20	$15.80	$16.18	$15.36	$15.97	$15.09	1,219,165
2016-01-19	$16.47	$16.66	$15.93	$16.05	$15.16	973,246
2016-01-15	$15.77	$16.27	$15.61	$16.25	$15.35	834,935
2016-01-14	$15.94	$16.37	$15.56	$16.18	$15.29	767,587
2016-01-13	$16.19	$16.43	$15.77	$15.85	$14.97	842,012
2016-01-12	$16.22	$16.75	$15.95	$16.19	$15.29	646,136
2016-01-11	$16.08	$16.26	$15.98	$16.16	$15.27	662,752
2016-01-08	$15.93	$16.31	$15.93	$16.06	$15.17	1,366,386
2016-01-07	$15.89	$16.12	$15.54	$15.99	$15.11	1,780,665
2016-01-06	$16.90	$17.14	$16.61	$16.64	$15.72	879,357
2016-01-05	$16.71	$17.11	$16.64	$17.07	$16.13	660,497
2016-01-04	$16.85	$16.85	$16.37	$16.65	$15.73	852,757
2015-12-31	$16.97	$17.27	$16.87	$17.02	$16.08	375,003
2015-12-30	$17.18	$17.26	$16.96	$17.01	$16.07	408,620
2015-12-29	$17.18	$17.40	$16.99	$17.16	$16.21	283,037
2015-12-28	$17.26	$17.45	$17.03	$17.09	$16.14	388,075
2015-12-24	$17.39	$17.43	$17.18	$17.31	$16.35	122,779
2015-12-23	$17.18	$17.65	$17.15	$17.35	$16.39	456,700
2015-12-22	$17.08	$17.27	$16.89	$17.09	$16.14	553,489
2015-12-21	$16.80	$17.10	$16.77	$16.98	$16.04	496,657
2015-12-18	$16.90	$17.01	$16.35	$16.80	$15.87	2,852,513
2015-12-17	$17.59	$17.85	$17.41	$17.42	$16.46	686,984
2015-12-16	$17.40	$17.76	$17.37	$17.58	$16.61	752,649
2015-12-15	$17.17	$17.35	$17.08	$17.31	$16.35	671,281
2015-12-14	$16.93	$17.17	$16.49	$17.10	$16.15	824,368
2015-12-11	$17.13	$17.29	$16.82	$16.97	$16.03	524,309
2015-12-10	$17.19	$17.51	$17.00	$17.40	$16.44	561,561
2015-12-09	$17.26	$17.48	$16.58	$17.15	$16.20	471,499
2015-12-08	$17.44	$17.57	$16.55	$17.32	$16.36	601,591
2015-12-07	$17.84	$17.93	$17.37	$17.54	$16.57	832,196
2015-12-04	$17.22	$18.05	$17.16	$17.85	$16.86	1,419,128
2015-12-03	$17.98	$18.37	$17.77	$17.81	$16.81	711,967
2015-12-02	$18.92	$19.15	$17.88	$17.97	$16.96	1,149,329
2015-12-01	$19.29	$19.29	$18.31	$19.00	$17.93	1,144,574
2015-11-30	$19.82	$19.98	$19.07	$19.16	$18.08	515,720
2015-11-27	$19.38	$19.91	$19.34	$19.82	$18.70	167,587
2015-11-25	$19.38	$19.65	$19.13	$19.39	$18.30	325,464
2015-11-24	$19.29	$20.01	$19.04	$19.39	$18.30	443,671
2015-11-23	$19.08	$19.53	$19.07	$19.47	$18.37	460,131
2015-11-20	$19.48	$19.59	$19.19	$19.26	$18.17	356,985
2015-11-19	$19.24	$19.44	$19.07	$19.36	$18.27	286,022
2015-11-18	$19.33	$19.36	$19.04	$19.25	$18.17	359,296
2015-11-17	$18.89	$19.46	$18.66	$19.22	$18.14	564,056
2015-11-16	$18.77	$18.91	$18.38	$18.84	$17.78	1,043,639
2015-11-13	$18.94	$19.86	$18.66	$18.83	$17.77	642,285
2015-11-12	$19.81	$20.19	$19.07	$19.07	$18.00	694,118
2015-11-11	$19.92	$20.05	$19.77	$19.96	$18.84	374,197
2015-11-10	$19.60	$19.99	$19.54	$19.89	$18.77	551,654
2015-11-09	$20.01	$20.01	$19.34	$19.68	$18.57	486,290
2015-11-06	$19.62	$20.03	$19.48	$20.01	$18.88	305,903
2015-11-05	$19.64	$19.84	$19.49	$19.73	$18.62	395,251
2015-11-04	$19.40	$19.70	$19.23	$19.56	$18.46	493,446
2015-11-03	$19.26	$19.54	$19.17	$19.46	$18.36	305,583
2015-11-02	$18.79	$19.56	$18.70	$19.28	$18.19	505,761
2015-10-30	$18.91	$19.27	$18.71	$18.83	$17.77	724,409
2015-10-29	$18.54	$19.09	$18.24	$18.84	$17.78	1,045,430
2015-10-28	$19.47	$19.62	$18.40	$18.74	$17.68	1,820,912
2015-10-27	$21.27	$21.48	$19.77	$20.11	$18.98	1,467,578
2015-10-26	$21.46	$21.63	$21.39	$21.46	$20.25	449,990
2015-10-23	$21.66	$21.79	$21.29	$21.51	$20.30	405,163
2015-10-22	$21.68	$21.85	$21.06	$21.47	$20.26	444,003
2015-10-21	$21.67	$21.95	$21.59	$21.61	$20.39	244,734
2015-10-20	$21.26	$21.54	$21.22	$21.50	$20.29	250,410
2015-10-19	$21.03	$21.40	$21.03	$21.29	$20.09	281,313
2015-10-16	$21.11	$21.29	$20.95	$21.18	$19.99	219,113
2015-10-15	$20.84	$21.07	$20.60	$21.03	$19.84	251,394
2015-10-14	$20.72	$20.97	$20.63	$20.71	$19.54	231,032
2015-10-13	$21.37	$21.37	$20.63	$20.63	$19.47	319,303
2015-10-12	$21.58	$21.74	$21.31	$21.63	$20.41	222,896
2015-10-09	$21.13	$21.61	$20.97	$21.49	$20.28	352,178
2015-10-08	$20.68	$21.18	$20.60	$21.17	$19.98	300,805
2015-10-07	$20.57	$20.73	$20.27	$20.71	$19.54	411,928
2015-10-06	$20.70	$20.84	$20.39	$20.46	$19.31	402,470
2015-10-05	$20.55	$20.95	$20.33	$20.69	$19.52	413,204
2015-10-02	$20.01	$20.54	$19.89	$20.54	$19.38	472,464
2015-10-01	$19.94	$20.28	$19.83	$20.21	$19.07	549,109
2015-09-30	$20.43	$20.50	$19.87	$19.94	$18.82	618,625
2015-09-29	$20.27	$20.27	$20.05	$20.22	$19.08	547,727
2015-09-28	$20.33	$20.43	$20.19	$20.19	$19.05	425,978
2015-09-25	$20.27	$20.61	$20.02	$20.40	$19.25	515,167
2015-09-24	$20.03	$20.34	$19.79	$20.02	$18.89	876,236
2015-09-23	$20.51	$20.57	$20.26	$20.28	$19.14	346,181
2015-09-22	$20.44	$20.50	$20.29	$20.43	$19.28	457,073
2015-09-21	$20.87	$21.00	$20.56	$20.59	$19.43	269,526
2015-09-18	$20.85	$21.02	$20.73	$20.80	$19.63	1,245,931
2015-09-17	$21.13	$21.28	$21.01	$21.12	$19.93	301,692
2015-09-16	$20.99	$21.24	$20.94	$21.15	$19.96	352,831
2015-09-15	$20.72	$21.12	$20.72	$21.07	$19.88	271,821
2015-09-14	$20.94	$21.07	$20.65	$20.76	$19.57	269,353
2015-09-11	$20.66	$21.02	$20.66	$20.91	$19.71	309,834
2015-09-10	$20.55	$20.84	$20.52	$20.78	$19.59	401,163
2015-09-09	$20.58	$20.73	$20.39	$20.46	$19.29	336,652
2015-09-08	$20.58	$20.78	$20.47	$20.57	$19.39	395,137
2015-09-04	$19.96	$20.45	$19.87	$20.34	$19.18	352,679
2015-09-03	$20.12	$20.33	$20.02	$20.11	$18.96	409,390
2015-09-02	$19.75	$20.20	$19.67	$20.09	$18.94	578,751
2015-09-01	$19.91	$20.05	$19.49	$19.50	$18.38	1,048,273
2015-08-31	$20.47	$20.49	$20.19	$20.24	$19.08	534,352

Heartland Express Inc (HTLD) News Headlines

Transports Index Tumbles, Signaling Risks for US Stock Market

None

bloomberg.com April 19, 2024

Recent Heartland Express Inc (HTLD) News

Similar Companies to Heartland Express Inc (HTLD) in the Trucking Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TFI International Inc	TFII	Trucking	Industrials	28,000
Old Dominion Freight Line Inc	ODFL	Trucking	Industrials	23,000
Schneider National Inc - Class B	SNDR	Trucking	Industrials	20,000
Knight-Swift Transportation Holdings Inc - Class A	KNX	Trucking	Industrials	19,000
ArcBest Corp	ARCB	Trucking	Industrials	12,000
Werner Enterprises Inc	WERN	Trucking	Industrials	12,000
Roadrunner Transportation Systems Inc	RRTS	Trucking	Industrials	11,300
U.S. Xpress Enterprises Inc - Class A	USX	Trucking	Industrials	10,000
Saia Inc	SAIA	Trucking	Industrials	8,400
Heartland Express Inc	HTLD	Trucking	Industrials	8,400

Heartland Express Inc (HTLD) Exchange: NASDAQ