Kratos Defense & Security Solutions Inc (KTOS) Stock

Data as of April 26, 2024

$18.21 ($-0.02) -0.11%

Kratos Defense & Security Solutions Inc - Daily Information

Click for more stock information on Kratos Defense & Security Solutions Inc.

Daily Information	Data
Date	April 26, 2024
Open	$18.26
Previous Close	$18.21
High	$18.83
Low	$17.97
Adjusted Open	$18.26
Previous Adjusted Close	$18.21
Adjusted High	$18.83
Adjusted Low	$17.97

About Kratos Defense & Security Solutions Inc (KTOS)

Kratos Defense & Security Solutions Inc (KTOS) is a provider of mission critical products and services to the U.S. federal government and commercial customers. It specializes in the engineering, design, manufacture, deployment, and support of secure systems, advanced missiles, unmanned aerial systems and more. Founded in 1994, the company has expanded its business to address the growing demand for its services, and now this growth has included a national reach as well as international expansion. Kratos also designed and constructed satellite systems, manufacturing plants and data centres, creating an impressive body of work. Furthermore, the company is known for its expertise in designing and operating secure communications networks and data centers.

Invest in Kratos Defense & Security Solutions Inc (KTOS)

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

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

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

Historical Stock Data for Kratos Defense & Security Solutions Inc (KTOS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$18.26	$18.83	$17.97	$18.21	$18.21	1,577,357
2024-04-11	$18.13	$18.42	$17.70	$18.23	$18.23	1,237,281
2024-04-10	$17.79	$18.40	$17.49	$18.10	$18.10	1,397,951
2024-04-09	$18.32	$18.49	$18.15	$18.33	$18.33	1,084,489
2024-04-08	$17.90	$18.85	$17.85	$18.51	$18.51	1,411,380
2024-04-05	$17.60	$17.93	$17.56	$17.80	$17.80	853,200
2024-04-04	$18.37	$18.60	$17.60	$17.64	$17.64	863,351
2024-04-03	$18.04	$18.18	$17.76	$18.10	$18.10	798,977
2024-04-02	$18.24	$18.34	$18.00	$18.05	$18.05	946,775
2024-04-01	$18.56	$18.89	$18.35	$18.36	$18.36	1,126,417
2024-03-28	$18.16	$18.47	$18.16	$18.38	$18.38	1,287,624
2024-03-27	$18.00	$18.14	$17.84	$18.13	$18.13	915,270
2024-03-26	$17.80	$17.92	$17.62	$17.79	$17.79	708,828
2024-03-25	$17.66	$18.08	$17.56	$17.79	$17.79	893,600
2024-03-22	$17.77	$17.77	$17.23	$17.50	$17.50	809,425
2024-03-21	$17.64	$17.88	$17.45	$17.77	$17.77	1,060,175
2024-03-20	$17.03	$17.71	$17.03	$17.51	$17.51	1,098,096
2024-03-19	$16.97	$17.26	$16.96	$17.14	$17.14	726,630
2024-03-18	$17.10	$17.25	$16.78	$17.00	$17.00	1,002,923
2024-03-15	$17.34	$17.60	$17.07	$17.10	$17.10	2,937,753
2024-03-14	$17.60	$17.66	$17.21	$17.38	$17.38	1,063,129
2024-03-13	$17.94	$18.09	$17.48	$17.54	$17.54	988,890
2024-03-12	$18.07	$18.16	$17.88	$17.93	$17.93	833,677
2024-03-11	$18.57	$18.61	$18.07	$18.14	$18.14	820,763
2024-03-08	$18.78	$18.80	$18.39	$18.49	$18.49	973,225
2024-03-07	$18.28	$18.77	$18.21	$18.63	$18.63	1,245,976
2024-03-06	$18.06	$18.43	$17.87	$18.17	$18.17	1,147,234
2024-03-05	$18.00	$18.30	$17.77	$17.82	$17.82	1,387,682
2024-03-04	$18.05	$18.40	$17.88	$18.00	$18.00	1,435,518
2024-03-01	$18.30	$18.30	$17.97	$18.03	$18.03	1,448,594
2024-02-29	$18.42	$18.62	$17.98	$18.24	$18.24	2,099,978
2024-02-28	$18.59	$18.68	$18.26	$18.34	$18.34	1,576,498
2024-02-27	$18.72	$18.87	$18.49	$18.68	$18.68	4,798,064
2024-02-26	$18.22	$18.63	$18.02	$18.56	$18.56	4,791,671
2024-02-23	$17.89	$18.32	$17.77	$18.05	$18.05	9,548,433
2024-02-22	$19.02	$19.42	$18.51	$18.78	$18.78	3,279,751
2024-02-21	$20.46	$20.68	$20.05	$20.18	$20.18	666,746
2024-02-20	$20.55	$20.90	$20.22	$20.50	$20.50	1,093,164
2024-02-16	$20.60	$20.99	$20.28	$20.77	$20.77	1,459,233
2024-02-15	$21.09	$21.09	$20.45	$20.70	$20.70	1,516,842
2024-02-14	$19.66	$21.60	$19.46	$20.82	$20.82	4,243,311
2024-02-13	$17.96	$18.32	$17.65	$17.80	$17.80	1,311,085
2024-02-12	$18.50	$18.62	$18.20	$18.38	$18.38	911,542
2024-02-09	$18.00	$18.37	$17.82	$18.26	$18.26	807,052
2024-02-08	$17.60	$17.82	$17.44	$17.74	$17.74	672,807
2024-02-07	$17.74	$17.86	$17.64	$17.67	$17.67	722,746
2024-02-06	$17.44	$17.73	$17.30	$17.73	$17.73	966,523
2024-02-05	$16.87	$17.57	$16.76	$17.44	$17.44	979,615
2024-02-02	$17.13	$17.23	$16.83	$17.04	$17.04	779,483
2024-02-01	$17.08	$17.24	$16.71	$17.24	$17.24	855,907
2024-01-31	$17.39	$17.48	$16.93	$16.93	$16.93	1,062,453
2024-01-30	$17.53	$17.60	$17.13	$17.28	$17.28	602,938
2024-01-29	$17.26	$17.69	$17.20	$17.63	$17.63	795,991
2024-01-26	$17.50	$17.68	$17.07	$17.20	$17.20	749,086
2024-01-25	$17.47	$17.61	$17.14	$17.46	$17.46	810,182
2024-01-24	$18.22	$18.27	$17.34	$17.39	$17.39	1,336,991
2024-01-23	$18.68	$18.82	$18.04	$18.06	$18.06	894,687
2024-01-22	$18.53	$18.77	$18.50	$18.59	$18.59	880,963
2024-01-19	$18.45	$18.45	$18.09	$18.35	$18.35	669,378
2024-01-18	$18.42	$18.64	$18.36	$18.51	$18.51	611,960
2024-01-17	$18.34	$18.58	$18.26	$18.36	$18.36	538,053
2024-01-16	$19.29	$19.35	$18.48	$18.66	$18.66	691,752
2024-01-12	$18.65	$18.97	$18.49	$18.96	$18.96	597,631
2024-01-11	$18.55	$18.55	$18.11	$18.41	$18.41	713,064
2024-01-10	$18.31	$18.68	$18.21	$18.58	$18.58	916,547
2024-01-09	$18.29	$18.40	$18.03	$18.13	$18.13	835,481
2024-01-08	$18.17	$18.52	$17.87	$18.51	$18.51	720,359
2024-01-05	$18.53	$18.64	$18.27	$18.30	$18.30	768,112
2024-01-04	$18.70	$18.86	$18.34	$18.53	$18.53	706,959
2024-01-03	$19.62	$19.74	$18.45	$18.50	$18.50	1,800,442
2024-01-02	$20.29	$20.43	$19.54	$19.76	$19.76	946,090
2023-12-29	$20.57	$20.57	$20.22	$20.29	$20.29	750,734
2023-12-28	$20.50	$20.82	$20.44	$20.59	$20.59	575,969
2023-12-27	$20.53	$20.83	$20.45	$20.61	$20.61	634,421
2023-12-26	$20.42	$20.61	$20.21	$20.55	$20.55	471,190
2023-12-22	$20.29	$20.56	$20.26	$20.29	$20.29	736,635
2023-12-21	$20.28	$20.52	$20.04	$20.24	$20.24	760,178
2023-12-20	$20.48	$20.67	$20.00	$20.01	$20.01	878,654
2023-12-19	$20.28	$20.63	$20.28	$20.57	$20.57	927,411
2023-12-18	$20.34	$20.52	$20.06	$20.28	$20.28	844,879
2023-12-15	$20.55	$20.70	$20.13	$20.36	$20.36	3,532,158
2023-12-14	$21.30	$21.42	$20.11	$20.35	$20.35	1,876,116
2023-12-13	$20.83	$21.24	$20.49	$21.16	$21.16	1,269,280
2023-12-12	$20.31	$20.93	$20.25	$20.83	$20.83	1,043,279
2023-12-11	$20.49	$20.55	$19.99	$20.30	$20.30	1,164,614
2023-12-08	$20.14	$20.47	$20.08	$20.39	$20.39	582,955
2023-12-07	$20.01	$20.17	$19.64	$20.16	$20.16	866,230
2023-12-06	$20.04	$20.38	$19.99	$20.04	$20.04	795,790
2023-12-05	$20.17	$20.30	$20.00	$20.05	$20.05	935,985
2023-12-04	$19.49	$20.24	$19.49	$20.22	$20.22	1,383,299
2023-12-01	$19.07	$19.54	$18.76	$19.53	$19.53	1,074,046
2023-11-30	$18.65	$19.18	$18.63	$19.05	$19.05	1,253,007
2023-11-29	$19.33	$19.50	$18.57	$18.65	$18.65	1,561,122
2023-11-28	$19.59	$19.72	$19.38	$19.38	$19.38	1,059,375
2023-11-27	$19.50	$19.54	$19.30	$19.52	$19.52	1,135,075
2023-11-24	$19.17	$19.50	$19.13	$19.46	$19.46	498,763
2023-11-22	$18.72	$19.09	$18.67	$19.05	$19.05	728,231
2023-11-21	$19.16	$19.20	$18.63	$18.77	$18.77	1,076,127
2023-11-20	$18.65	$19.33	$18.62	$19.18	$19.18	1,162,890
2023-11-17	$18.58	$18.95	$18.51	$18.68	$18.68	791,467
2023-11-16	$18.54	$18.60	$18.21	$18.53	$18.53	793,587
2023-11-15	$18.65	$18.86	$18.34	$18.65	$18.65	1,286,308
2023-11-14	$19.00	$19.02	$18.08	$18.57	$18.57	1,796,359
2023-11-13	$17.42	$18.37	$17.42	$18.11	$18.11	1,396,580
2023-11-10	$17.17	$17.55	$17.04	$17.48	$17.48	660,186
2023-11-09	$17.59	$17.59	$17.01	$17.16	$17.16	660,928
2023-11-08	$17.87	$17.88	$17.15	$17.38	$17.38	1,078,355
2023-11-07	$17.69	$17.87	$17.18	$17.79	$17.79	1,156,168
2023-11-06	$17.49	$17.63	$17.00	$17.56	$17.56	1,009,283
2023-11-03	$17.90	$17.99	$16.36	$17.25	$17.25	2,795,225
2023-11-02	$17.47	$17.95	$17.40	$17.95	$17.95	1,733,721
2023-11-01	$17.17	$17.30	$16.97	$17.22	$17.22	951,804
2023-10-31	$16.89	$17.24	$16.81	$17.05	$17.05	1,256,064
2023-10-30	$16.99	$17.25	$16.53	$16.81	$16.81	946,320
2023-10-27	$17.35	$17.45	$16.75	$16.96	$16.96	987,039
2023-10-26	$17.18	$17.47	$16.95	$17.22	$17.22	943,626
2023-10-25	$17.20	$17.53	$17.10	$17.21	$17.21	1,262,513
2023-10-24	$17.37	$17.45	$16.98	$17.17	$17.17	1,339,981
2023-10-23	$17.05	$17.58	$16.92	$17.17	$17.17	1,343,139
2023-10-20	$17.00	$17.28	$16.78	$17.14	$17.14	1,233,253
2023-10-19	$17.63	$17.63	$16.89	$17.00	$17.00	1,187,161
2023-10-18	$17.61	$18.04	$17.42	$17.47	$17.47	1,344,230
2023-10-17	$17.33	$17.85	$17.23	$17.60	$17.60	1,601,386
2023-10-16	$17.15	$17.42	$16.61	$17.39	$17.39	1,676,118
2023-10-13	$16.65	$16.98	$16.52	$16.95	$16.95	1,099,228
2023-10-12	$17.05	$17.08	$16.38	$16.50	$16.50	1,238,773
2023-10-11	$17.42	$17.73	$16.83	$17.03	$17.03	1,831,536
2023-10-10	$17.13	$17.50	$16.73	$17.26	$17.26	2,567,327
2023-10-09	$15.70	$16.92	$15.63	$16.81	$16.81	2,323,522
2023-10-06	$14.82	$15.24	$14.70	$15.13	$15.13	677,924
2023-10-05	$14.68	$15.01	$14.58	$14.87	$14.87	729,914
2023-10-04	$14.79	$14.90	$14.33	$14.82	$14.82	823,981
2023-10-03	$15.00	$15.12	$14.74	$14.78	$14.78	681,422
2023-10-02	$14.98	$15.20	$14.95	$15.07	$15.07	645,905
2023-09-29	$15.00	$15.17	$14.96	$15.02	$15.02	588,783
2023-09-28	$14.87	$15.04	$14.79	$14.91	$14.91	714,171
2023-09-27	$14.55	$15.00	$14.55	$14.91	$14.91	916,539
2023-09-26	$14.21	$14.65	$14.16	$14.52	$14.52	880,555
2023-09-25	$14.23	$14.47	$13.98	$14.38	$14.38	709,165
2023-09-22	$14.34	$14.53	$14.26	$14.35	$14.35	777,032
2023-09-21	$14.65	$14.68	$14.20	$14.37	$14.37	736,445
2023-09-20	$14.75	$15.11	$14.62	$14.85	$14.85	597,894
2023-09-19	$14.85	$14.96	$14.54	$14.63	$14.63	610,055
2023-09-18	$14.60	$15.13	$14.48	$14.87	$14.87	553,271
2023-09-15	$14.76	$14.83	$14.47	$14.60	$14.60	1,315,013
2023-09-14	$14.70	$14.94	$14.67	$14.72	$14.72	563,282
2023-09-13	$14.58	$14.83	$14.58	$14.62	$14.62	506,501
2023-09-12	$14.64	$14.85	$14.56	$14.62	$14.62	420,526
2023-09-11	$14.77	$14.94	$14.68	$14.75	$14.75	619,703
2023-09-08	$15.07	$15.12	$14.67	$14.70	$14.70	483,320
2023-09-07	$15.46	$15.50	$14.86	$15.08	$15.08	748,666
2023-09-06	$15.61	$15.92	$15.44	$15.53	$15.53	797,310
2023-09-05	$16.21	$16.21	$15.49	$15.52	$15.52	697,980
2023-09-01	$16.24	$16.63	$16.01	$16.21	$16.21	720,070
2023-08-31	$15.75	$16.38	$15.53	$16.09	$16.09	1,972,472
2023-08-30	$15.71	$16.01	$15.64	$15.65	$15.65	673,053
2023-08-29	$15.68	$15.80	$15.56	$15.64	$15.64	647,304
2023-08-28	$15.33	$15.76	$15.26	$15.68	$15.68	721,391
2023-08-25	$15.15	$15.41	$15.06	$15.25	$15.25	594,316
2023-08-24	$15.60	$15.63	$15.00	$15.01	$15.01	543,746
2023-08-23	$15.29	$15.78	$15.21	$15.72	$15.72	641,655
2023-08-22	$15.33	$15.41	$15.04	$15.25	$15.25	446,249
2023-08-21	$15.15	$15.44	$15.02	$15.25	$15.25	525,741
2023-08-18	$15.11	$15.37	$15.01	$15.17	$15.17	545,457
2023-08-17	$15.25	$15.59	$15.20	$15.30	$15.30	903,888
2023-08-16	$15.24	$15.66	$15.20	$15.26	$15.26	652,812
2023-08-15	$15.96	$16.03	$15.27	$15.30	$15.30	1,217,938
2023-08-14	$16.25	$16.37	$16.03	$16.05	$16.05	1,112,224
2023-08-11	$16.50	$16.56	$16.20	$16.38	$16.38	567,786
2023-08-10	$16.45	$16.88	$16.36	$16.65	$16.65	1,064,101
2023-08-09	$17.26	$17.31	$16.13	$16.33	$16.33	1,063,668
2023-08-08	$16.58	$17.27	$16.13	$17.18	$17.18	1,541,367
2023-08-07	$16.65	$16.71	$15.75	$16.70	$16.70	1,989,239
2023-08-04	$15.35	$16.94	$15.34	$16.60	$16.60	3,915,176
2023-08-03	$14.57	$14.81	$14.34	$14.43	$14.43	843,124
2023-08-02	$14.90	$14.91	$14.54	$14.69	$14.69	700,178
2023-08-01	$15.00	$15.09	$14.66	$15.06	$15.06	951,133
2023-07-31	$14.72	$15.27	$14.68	$15.09	$15.09	1,212,945
2023-07-28	$14.61	$14.76	$14.46	$14.70	$14.70	518,945
2023-07-27	$14.55	$14.77	$14.40	$14.60	$14.60	1,363,200
2023-07-26	$14.59	$14.85	$14.54	$14.60	$14.60	509,536
2023-07-25	$14.54	$14.62	$14.34	$14.59	$14.59	1,136,271
2023-07-24	$14.33	$14.58	$14.21	$14.57	$14.57	680,026
2023-07-21	$14.38	$15.00	$14.33	$14.36	$14.36	1,020,892
2023-07-20	$13.48	$14.39	$13.42	$14.38	$14.38	1,308,685
2023-07-19	$13.54	$13.66	$13.17	$13.35	$13.35	642,210
2023-07-18	$13.40	$13.78	$13.38	$13.47	$13.47	583,367
2023-07-17	$13.14	$13.47	$13.14	$13.33	$13.33	712,228
2023-07-14	$13.34	$13.50	$13.13	$13.18	$13.18	912,566
2023-07-13	$13.57	$13.63	$13.20	$13.37	$13.37	2,125,062
2023-07-12	$13.75	$13.86	$13.49	$13.56	$13.56	943,296
2023-07-11	$13.77	$13.77	$13.50	$13.60	$13.60	526,174
2023-07-10	$13.42	$13.64	$13.34	$13.64	$13.64	1,201,133
2023-07-07	$13.60	$13.75	$13.42	$13.44	$13.44	453,329
2023-07-06	$13.91	$13.96	$13.46	$13.61	$13.61	549,379
2023-07-05	$14.08	$14.16	$13.98	$14.03	$14.03	489,248
2023-07-03	$14.17	$14.24	$14.02	$14.15	$14.15	464,014
2023-06-30	$14.72	$14.78	$14.26	$14.34	$14.34	667,992
2023-06-29	$14.48	$14.76	$14.48	$14.63	$14.63	568,262
2023-06-28	$14.37	$14.52	$14.30	$14.43	$14.43	518,098
2023-06-27	$13.99	$14.41	$13.93	$14.37	$14.37	477,762
2023-06-26	$13.80	$14.06	$13.60	$13.99	$13.99	699,552
2023-06-23	$14.46	$14.61	$13.81	$13.87	$13.87	1,320,907
2023-06-22	$15.37	$15.46	$14.50	$14.55	$14.55	1,646,160
2023-06-21	$13.69	$15.65	$13.67	$15.49	$15.49	3,119,077
2023-06-20	$13.71	$13.83	$13.56	$13.74	$13.74	422,452
2023-06-16	$14.00	$14.00	$13.65	$13.72	$13.72	1,498,960
2023-06-15	$13.86	$13.90	$13.76	$13.87	$13.87	588,443
2023-06-14	$14.00	$14.03	$13.72	$13.91	$13.91	833,532
2023-06-13	$14.38	$14.41	$13.93	$14.00	$14.00	666,846
2023-06-12	$14.24	$14.46	$14.15	$14.35	$14.35	609,821
2023-06-09	$14.37	$14.42	$14.13	$14.25	$14.25	423,089
2023-06-08	$14.37	$14.42	$14.09	$14.34	$14.34	565,285
2023-06-07	$14.16	$14.50	$14.08	$14.43	$14.43	767,253
2023-06-06	$13.63	$14.16	$13.63	$14.11	$14.11	581,350
2023-06-05	$13.96	$13.99	$13.55	$13.61	$13.61	860,345
2023-06-02	$13.77	$14.12	$13.65	$13.87	$13.87	954,350
2023-06-01	$13.13	$13.66	$13.12	$13.60	$13.60	491,655
2023-05-31	$13.13	$13.25	$12.88	$13.14	$13.14	791,778
2023-05-30	$13.33	$13.39	$13.05	$13.18	$13.18	691,599
2023-05-26	$13.08	$13.33	$13.02	$13.28	$13.28	742,722
2023-05-25	$13.42	$13.42	$12.91	$13.10	$13.10	720,454
2023-05-24	$13.68	$13.83	$13.35	$13.44	$13.44	754,172
2023-05-23	$13.94	$14.26	$13.83	$13.83	$13.83	683,453
2023-05-22	$13.82	$14.09	$13.82	$14.07	$14.07	706,499
2023-05-19	$14.24	$14.29	$13.76	$13.78	$13.78	760,151
2023-05-18	$14.19	$14.19	$13.91	$14.16	$14.16	729,898
2023-05-17	$13.78	$14.22	$13.76	$14.13	$14.13	819,063
2023-05-16	$13.59	$13.79	$13.46	$13.65	$13.65	693,645
2023-05-15	$13.43	$13.70	$13.40	$13.57	$13.57	477,779
2023-05-12	$13.42	$13.52	$13.24	$13.39	$13.39	444,499
2023-05-11	$13.44	$13.44	$13.26	$13.39	$13.39	532,760
2023-05-10	$13.82	$13.84	$13.36	$13.55	$13.55	676,460
2023-05-09	$13.19	$13.60	$13.10	$13.59	$13.59	749,162
2023-05-08	$13.64	$13.69	$13.11	$13.21	$13.21	790,674
2023-05-05	$14.22	$14.25	$13.37	$13.57	$13.57	1,254,587
2023-05-04	$12.50	$14.16	$12.12	$13.98	$13.98	1,957,978
2023-05-03	$13.10	$13.42	$12.79	$13.00	$13.00	1,127,030
2023-05-02	$12.99	$13.13	$12.79	$13.10	$13.10	876,791
2023-05-01	$12.91	$13.28	$12.87	$13.09	$13.09	617,911
2023-04-28	$12.76	$12.93	$12.69	$12.90	$12.90	495,040
2023-04-27	$12.62	$12.79	$12.59	$12.74	$12.74	499,662
2023-04-26	$12.80	$12.80	$12.49	$12.58	$12.58	506,293
2023-04-25	$12.62	$12.83	$12.56	$12.81	$12.81	644,014
2023-04-24	$12.79	$12.87	$12.74	$12.79	$12.79	466,506
2023-04-21	$12.84	$12.87	$12.60	$12.76	$12.76	357,281
2023-04-20	$12.87	$12.96	$12.66	$12.84	$12.84	511,121
2023-04-19	$12.69	$12.99	$12.65	$12.96	$12.96	701,945
2023-04-18	$13.08	$13.09	$12.62	$12.78	$12.78	440,098
2023-04-17	$12.89	$13.04	$12.82	$12.98	$12.98	469,768
2023-04-14	$13.08	$13.15	$12.70	$12.86	$12.86	592,418
2023-04-13	$13.15	$13.22	$13.02	$13.09	$13.09	485,290
2023-04-12	$13.07	$13.19	$12.98	$13.03	$13.03	653,312
2023-04-11	$12.92	$13.05	$12.87	$12.89	$12.89	472,910
2023-04-10	$12.82	$12.99	$12.80	$12.88	$12.88	762,524
2023-04-06	$12.90	$13.00	$12.55	$12.89	$12.89	667,964
2023-04-05	$13.17	$13.32	$12.75	$12.90	$12.90	934,849
2023-04-04	$13.33	$13.63	$13.24	$13.29	$13.29	798,416
2023-04-03	$13.44	$13.52	$13.09	$13.22	$13.22	859,251
2023-03-31	$13.41	$13.49	$13.31	$13.48	$13.48	717,733
2023-03-30	$13.41	$13.60	$13.31	$13.34	$13.34	575,265
2023-03-29	$12.99	$13.30	$12.88	$13.29	$13.29	843,802
2023-03-28	$13.27	$13.32	$12.84	$12.84	$12.84	757,264
2023-03-27	$13.38	$13.42	$13.11	$13.35	$13.35	607,449
2023-03-24	$13.01	$13.30	$12.96	$13.29	$13.29	793,386
2023-03-23	$13.26	$13.31	$12.89	$13.14	$13.14	705,940
2023-03-22	$13.22	$13.48	$13.07	$13.08	$13.08	943,291
2023-03-21	$13.02	$13.34	$13.00	$13.21	$13.21	843,144
2023-03-20	$12.70	$12.95	$12.58	$12.82	$12.82	1,455,252
2023-03-17	$12.91	$12.95	$12.50	$12.54	$12.54	2,427,845
2023-03-16	$12.60	$13.09	$12.56	$13.00	$13.00	803,424
2023-03-15	$12.80	$12.87	$12.32	$12.82	$12.82	1,092,104
2023-03-14	$13.00	$13.26	$12.82	$13.14	$13.14	1,110,142
2023-03-13	$12.54	$12.83	$12.31	$12.63	$12.63	1,191,437
2023-03-10	$12.79	$12.92	$12.45	$12.89	$12.89	1,051,061
2023-03-09	$13.09	$13.30	$12.88	$12.88	$12.88	609,985
2023-03-08	$13.27	$13.31	$12.89	$13.04	$13.04	823,053
2023-03-07	$13.22	$13.42	$13.06	$13.25	$13.25	810,592
2023-03-06	$13.18	$13.63	$13.03	$13.16	$13.16	1,192,705
2023-03-03	$12.99	$13.17	$12.88	$13.09	$13.09	726,890
2023-03-02	$12.58	$13.02	$12.50	$13.01	$13.01	701,718
2023-03-01	$12.61	$12.73	$12.47	$12.69	$12.69	777,835
2023-02-28	$12.62	$12.83	$12.57	$12.65	$12.65	998,775
2023-02-27	$13.10	$13.12	$12.61	$12.64	$12.64	1,046,249
2023-02-24	$12.57	$13.66	$12.40	$12.98	$12.98	2,696,696
2023-02-23	$11.55	$11.73	$11.19	$11.47	$11.47	685,713
2023-02-22	$11.32	$11.55	$11.19	$11.38	$11.38	670,525
2023-02-21	$11.50	$11.64	$11.17	$11.33	$11.33	671,034
2023-02-17	$11.60	$11.63	$11.39	$11.59	$11.59	521,715
2023-02-16	$11.67	$11.84	$11.56	$11.58	$11.58	455,972
2023-02-15	$11.41	$11.89	$11.41	$11.87	$11.87	369,415
2023-02-14	$11.45	$11.56	$11.28	$11.53	$11.53	455,203
2023-02-13	$11.24	$11.51	$11.20	$11.49	$11.49	438,671
2023-02-10	$11.03	$11.22	$11.00	$11.15	$11.15	439,171
2023-02-09	$11.59	$11.76	$11.04	$11.14	$11.14	528,709
2023-02-08	$11.81	$11.83	$11.39	$11.44	$11.44	420,870
2023-02-07	$11.77	$12.00	$11.53	$11.90	$11.90	501,760
2023-02-06	$12.01	$12.22	$11.72	$11.80	$11.80	601,898
2023-02-03	$12.20	$12.41	$12.02	$12.05	$12.05	686,790
2023-02-02	$12.17	$12.48	$12.08	$12.32	$12.32	876,977
2023-02-01	$11.48	$12.07	$11.47	$11.98	$11.98	1,110,217
2023-01-31	$11.20	$11.45	$11.17	$11.45	$11.45	683,779
2023-01-30	$11.21	$11.38	$11.16	$11.17	$11.17	415,171
2023-01-27	$10.98	$11.34	$10.95	$11.25	$11.25	489,337
2023-01-26	$11.07	$11.20	$10.80	$10.99	$10.99	595,803
2023-01-25	$10.71	$10.93	$10.51	$10.89	$10.89	422,219
2023-01-24	$10.70	$10.90	$10.66	$10.78	$10.78	509,660
2023-01-23	$10.59	$10.78	$10.52	$10.72	$10.72	531,357
2023-01-20	$10.59	$10.61	$10.35	$10.60	$10.60	568,357
2023-01-19	$10.53	$10.61	$10.38	$10.48	$10.48	576,493
2023-01-18	$11.00	$11.04	$10.67	$10.67	$10.67	641,909
2023-01-17	$10.91	$11.23	$10.89	$10.97	$10.97	777,119
2023-01-13	$10.91	$10.93	$10.77	$10.85	$10.85	585,318
2023-01-12	$10.97	$11.08	$10.68	$11.07	$11.07	723,132
2023-01-11	$10.95	$11.02	$10.77	$10.82	$10.82	780,718
2023-01-10	$10.32	$10.94	$10.31	$10.90	$10.90	816,499
2023-01-09	$10.63	$10.75	$10.24	$10.34	$10.34	890,190
2023-01-06	$10.36	$10.61	$10.30	$10.55	$10.55	751,454
2023-01-05	$10.15	$10.35	$9.99	$10.28	$10.28	500,079
2023-01-04	$10.06	$10.37	$10.06	$10.21	$10.21	745,659
2023-01-03	$10.29	$10.50	$9.87	$10.03	$10.03	1,100,831
2022-12-30	$9.94	$10.36	$9.72	$10.32	$10.32	991,998
2022-12-29	$9.72	$10.11	$9.67	$10.07	$10.07	861,647
2022-12-28	$9.46	$9.73	$9.37	$9.65	$9.65	945,989
2022-12-27	$9.38	$9.59	$9.27	$9.49	$9.49	894,307
2022-12-23	$9.20	$9.51	$9.18	$9.44	$9.44	654,728
2022-12-22	$9.32	$9.44	$8.91	$9.20	$9.20	1,275,193
2022-12-21	$9.60	$9.65	$9.39	$9.44	$9.44	692,001
2022-12-20	$9.28	$9.59	$9.25	$9.52	$9.52	1,393,879
2022-12-19	$9.22	$9.34	$9.05	$9.32	$9.32	1,319,467
2022-12-16	$9.05	$9.25	$9.02	$9.21	$9.21	1,912,909
2022-12-15	$9.26	$9.38	$9.10	$9.19	$9.19	1,312,368
2022-12-14	$9.50	$9.67	$9.40	$9.52	$9.52	766,525
2022-12-13	$9.68	$9.75	$9.28	$9.39	$9.39	936,413
2022-12-12	$9.12	$9.27	$8.97	$9.26	$9.26	697,267
2022-12-09	$9.25	$9.31	$9.02	$9.06	$9.06	845,289
2022-12-08	$9.30	$9.44	$9.19	$9.29	$9.29	517,916
2022-12-07	$9.30	$9.36	$9.07	$9.22	$9.22	623,480
2022-12-06	$9.48	$9.55	$9.25	$9.32	$9.32	654,834
2022-12-05	$9.83	$9.88	$9.49	$9.51	$9.51	736,281
2022-12-02	$9.53	$9.96	$9.50	$9.90	$9.90	668,725
2022-12-01	$9.56	$9.89	$9.54	$9.72	$9.72	681,688
2022-11-30	$9.23	$9.60	$9.00	$9.52	$9.52	1,711,362
2022-11-29	$9.13	$9.41	$9.10	$9.15	$9.15	595,833
2022-11-28	$9.25	$9.36	$9.09	$9.12	$9.12	850,146
2022-11-25	$9.30	$9.44	$9.21	$9.35	$9.35	283,623
2022-11-23	$9.21	$9.49	$9.21	$9.32	$9.32	576,406
2022-11-22	$9.49	$9.49	$9.23	$9.26	$9.26	627,913
2022-11-21	$9.38	$9.47	$9.25	$9.44	$9.44	746,132
2022-11-18	$9.78	$9.83	$9.35	$9.44	$9.44	956,359
2022-11-17	$9.91	$9.98	$9.49	$9.57	$9.57	1,152,901
2022-11-16	$10.66	$10.70	$10.11	$10.15	$10.15	1,097,738
2022-11-15	$10.50	$10.86	$10.42	$10.75	$10.75	1,180,007
2022-11-14	$10.94	$11.00	$10.23	$10.24	$10.24	1,003,454
2022-11-11	$10.93	$11.09	$10.84	$10.97	$10.97	675,181
2022-11-10	$10.66	$11.14	$10.66	$11.02	$11.02	880,467
2022-11-09	$10.73	$10.73	$10.10	$10.15	$10.15	782,755
2022-11-08	$10.94	$11.27	$10.67	$10.80	$10.80	717,035
2022-11-07	$10.83	$11.17	$10.83	$10.99	$10.99	1,194,678
2022-11-04	$9.91	$10.79	$9.63	$10.79	$10.79	1,632,320
2022-11-03	$10.61	$10.91	$10.53	$10.80	$10.80	873,800
2022-11-02	$11.31	$11.33	$10.78	$10.78	$10.78	657,333
2022-11-01	$11.29	$11.42	$11.19	$11.32	$11.32	724,400
2022-10-31	$11.01	$11.21	$10.93	$11.08	$11.08	670,673
2022-10-28	$10.75	$11.14	$10.51	$11.09	$11.09	820,006
2022-10-27	$10.60	$10.91	$10.60	$10.72	$10.72	561,487
2022-10-26	$10.55	$10.78	$10.45	$10.49	$10.49	897,569
2022-10-25	$10.46	$10.83	$10.32	$10.47	$10.47	1,197,625
2022-10-24	$10.35	$10.57	$10.22	$10.42	$10.42	700,926
2022-10-21	$10.09	$10.31	$9.94	$10.23	$10.23	715,504
2022-10-20	$10.08	$10.26	$10.00	$10.06	$10.06	572,237
2022-10-19	$9.96	$10.25	$9.86	$10.04	$10.04	872,696
2022-10-18	$10.24	$10.40	$10.02	$10.12	$10.12	965,035
2022-10-17	$9.67	$10.08	$9.63	$9.98	$9.98	1,007,677
2022-10-14	$9.83	$9.93	$9.23	$9.36	$9.36	781,136
2022-10-13	$9.08	$9.81	$9.06	$9.75	$9.75	1,050,663
2022-10-12	$9.57	$9.57	$9.23	$9.31	$9.31	817,487
2022-10-11	$9.78	$9.94	$9.48	$9.63	$9.63	807,976
2022-10-10	$10.04	$10.21	$9.82	$9.83	$9.83	813,733
2022-10-07	$10.03	$10.06	$9.84	$9.98	$9.98	624,859
2022-10-06	$10.48	$10.55	$10.15	$10.18	$10.18	700,983
2022-10-05	$10.63	$10.71	$10.30	$10.57	$10.57	1,108,942
2022-10-04	$10.71	$10.88	$10.68	$10.81	$10.81	1,067,609
2022-10-03	$10.29	$10.59	$10.20	$10.44	$10.44	929,620
2022-09-30	$10.39	$10.52	$10.13	$10.16	$10.16	759,138
2022-09-29	$10.73	$10.76	$10.20	$10.39	$10.39	707,441
2022-09-28	$10.51	$10.97	$10.20	$10.91	$10.91	750,347
2022-09-27	$10.85	$10.99	$10.44	$10.50	$10.50	595,749
2022-09-26	$11.12	$11.31	$10.76	$10.77	$10.77	723,818
2022-09-23	$11.87	$11.87	$11.14	$11.25	$11.25	995,638
2022-09-22	$12.02	$12.17	$11.73	$12.11	$12.11	716,958
2022-09-21	$12.10	$12.45	$12.00	$12.07	$12.07	731,028
2022-09-20	$11.91	$11.97	$11.76	$11.90	$11.90	521,283
2022-09-19	$12.09	$12.39	$11.85	$12.08	$12.08	667,413
2022-09-16	$11.83	$12.24	$11.69	$12.13	$12.13	2,281,845
2022-09-15	$12.17	$12.30	$11.98	$12.06	$12.06	680,460
2022-09-14	$12.06	$12.28	$11.83	$12.22	$12.22	700,080
2022-09-13	$12.41	$12.41	$12.04	$12.10	$12.10	683,523
2022-09-12	$12.65	$12.80	$12.48	$12.79	$12.79	731,241
2022-09-09	$12.15	$12.67	$12.13	$12.61	$12.61	591,943
2022-09-08	$11.96	$12.16	$11.83	$12.10	$12.10	654,095
2022-09-07	$11.76	$12.13	$11.73	$12.04	$12.04	1,227,117
2022-09-06	$12.10	$12.10	$11.81	$11.88	$11.88	612,200
2022-09-02	$12.41	$12.48	$12.00	$12.12	$12.12	719,448
2022-09-01	$12.42	$12.42	$11.74	$12.29	$12.29	1,347,553
2022-08-31	$12.78	$12.87	$12.53	$12.54	$12.54	605,645
2022-08-30	$13.00	$13.10	$12.61	$12.75	$12.75	753,575
2022-08-29	$13.13	$13.18	$12.86	$12.91	$12.91	793,520
2022-08-26	$14.17	$14.19	$13.21	$13.30	$13.30	1,169,098
2022-08-25	$14.08	$14.18	$13.39	$14.13	$14.13	1,568,914
2022-08-24	$14.11	$14.44	$13.98	$14.00	$14.00	759,458
2022-08-23	$14.13	$14.33	$13.88	$14.04	$14.04	455,958
2022-08-22	$14.51	$14.58	$14.10	$14.17	$14.17	506,200
2022-08-19	$15.18	$15.18	$14.69	$14.75	$14.75	486,247
2022-08-18	$15.25	$15.41	$15.07	$15.39	$15.39	475,654
2022-08-17	$15.69	$15.71	$15.29	$15.29	$15.29	622,641
2022-08-16	$15.87	$16.23	$15.87	$15.95	$15.95	704,495
2022-08-15	$15.45	$16.02	$15.45	$16.01	$16.01	648,266
2022-08-12	$15.15	$15.61	$15.09	$15.58	$15.58	686,922
2022-08-11	$15.34	$15.44	$15.10	$15.12	$15.12	843,819
2022-08-10	$14.79	$15.26	$14.75	$15.10	$15.10	588,688
2022-08-09	$14.86	$14.89	$14.40	$14.52	$14.52	580,856
2022-08-08	$14.90	$15.09	$14.78	$15.00	$15.00	863,494
2022-08-05	$15.00	$15.24	$14.62	$14.89	$14.89	1,018,169
2022-08-04	$15.41	$15.41	$14.81	$15.05	$15.05	836,276
2022-08-03	$15.48	$15.56	$14.85	$15.27	$15.27	1,341,433
2022-08-02	$15.05	$15.80	$15.05	$15.29	$15.29	741,126
2022-08-01	$14.38	$15.12	$14.30	$15.06	$15.06	809,160
2022-07-29	$14.12	$14.52	$14.05	$14.39	$14.39	719,236
2022-07-28	$14.11	$14.20	$13.79	$14.12	$14.12	678,887
2022-07-27	$14.04	$14.11	$13.70	$13.96	$13.96	812,997
2022-07-26	$14.28	$14.43	$13.85	$13.91	$13.91	767,232
2022-07-25	$14.23	$14.62	$14.06	$14.28	$14.28	1,152,849
2022-07-22	$14.64	$14.80	$14.27	$14.31	$14.31	1,126,128
2022-07-21	$14.27	$14.59	$14.05	$14.58	$14.58	860,820
2022-07-20	$13.80	$14.49	$13.63	$14.28	$14.28	1,251,849
2022-07-19	$13.20	$13.76	$13.15	$13.68	$13.68	1,276,377
2022-07-18	$13.40	$13.49	$12.97	$13.00	$13.00	781,723
2022-07-15	$12.98	$13.06	$12.61	$13.05	$13.05	616,650
2022-07-14	$12.58	$12.73	$12.32	$12.70	$12.70	644,003
2022-07-13	$12.87	$13.09	$12.72	$12.74	$12.74	593,672
2022-07-12	$13.16	$13.53	$13.05	$13.09	$13.09	760,436
2022-07-11	$13.78	$13.79	$13.11	$13.24	$13.24	648,645
2022-07-08	$13.89	$14.05	$13.60	$13.81	$13.81	416,286
2022-07-07	$13.66	$13.99	$13.66	$13.97	$13.97	491,352
2022-07-06	$13.66	$13.84	$13.39	$13.65	$13.65	425,427
2022-07-05	$13.80	$13.85	$13.01	$13.74	$13.74	666,326
2022-07-01	$13.75	$14.13	$13.63	$13.93	$13.93	726,719
2022-06-30	$13.54	$13.99	$13.32	$13.88	$13.88	566,392
2022-06-29	$14.13	$14.14	$13.41	$13.73	$13.73	675,741
2022-06-28	$14.39	$14.53	$13.97	$14.03	$14.03	537,540
2022-06-27	$14.16	$14.36	$13.91	$14.21	$14.21	416,693
2022-06-24	$14.09	$14.44	$14.00	$14.21	$14.21	1,763,234
2022-06-23	$13.64	$14.02	$13.49	$13.98	$13.98	656,841
2022-06-22	$13.64	$14.06	$13.52	$13.54	$13.54	560,598
2022-06-21	$13.69	$14.13	$13.41	$13.91	$13.91	893,634
2022-06-17	$13.83	$13.99	$13.30	$13.56	$13.56	2,326,800
2022-06-16	$13.95	$14.16	$13.48	$13.65	$13.65	855,240
2022-06-15	$13.90	$14.37	$13.86	$14.20	$14.20	1,034,272
2022-06-14	$13.99	$14.11	$13.26	$13.63	$13.63	1,089,028
2022-06-13	$13.86	$14.18	$13.51	$14.05	$14.05	1,091,752
2022-06-10	$14.41	$14.61	$14.14	$14.21	$14.21	505,320
2022-06-09	$14.76	$14.95	$14.61	$14.68	$14.68	453,169
2022-06-08	$15.10	$15.32	$14.89	$14.98	$14.98	467,917
2022-06-07	$14.50	$15.29	$14.31	$15.21	$15.21	730,225
2022-06-06	$14.94	$15.07	$14.57	$14.66	$14.66	610,603
2022-06-03	$14.98	$15.01	$14.60	$14.74	$14.74	446,879
2022-06-02	$14.43	$15.23	$14.42	$15.21	$15.21	624,149
2022-06-01	$14.45	$14.69	$14.19	$14.45	$14.45	598,228
2022-05-31	$14.57	$14.96	$14.29	$14.42	$14.42	651,048
2022-05-27	$14.29	$14.81	$14.29	$14.77	$14.77	981,487
2022-05-26	$14.63	$14.78	$14.27	$14.28	$14.28	1,440,388
2022-05-25	$13.47	$13.86	$13.45	$13.63	$13.63	829,893
2022-05-24	$13.47	$13.67	$13.12	$13.61	$13.61	1,047,562
2022-05-23	$14.00	$14.13	$13.52	$13.60	$13.60	703,624
2022-05-20	$14.49	$14.90	$13.50	$13.90	$13.90	1,372,009
2022-05-19	$13.40	$14.63	$13.26	$14.34	$14.34	2,461,409
2022-05-18	$13.82	$14.34	$13.44	$13.50	$13.50	1,233,047
2022-05-17	$13.11	$14.23	$13.11	$14.03	$14.03	2,838,977
2022-05-16	$13.08	$13.32	$12.54	$12.58	$12.58	731,959
2022-05-13	$13.40	$13.59	$13.02	$13.16	$13.16	1,179,348
2022-05-12	$13.19	$13.59	$12.63	$13.02	$13.02	1,222,467
2022-05-11	$13.49	$13.96	$12.83	$12.87	$12.87	1,240,322
2022-05-10	$13.15	$13.77	$12.65	$13.45	$13.45	1,693,954
2022-05-09	$13.57	$13.61	$12.72	$12.99	$12.99	1,982,173
2022-05-06	$15.28	$15.28	$13.72	$14.01	$14.01	1,211,804
2022-05-05	$16.07	$16.07	$15.06	$15.43	$15.43	645,669
2022-05-04	$15.80	$16.38	$15.56	$16.28	$16.28	522,260
2022-05-03	$15.31	$15.97	$15.31	$15.74	$15.74	571,318
2022-05-02	$15.18	$15.44	$14.91	$15.40	$15.40	704,625
2022-04-29	$15.66	$15.78	$15.07	$15.17	$15.17	627,674
2022-04-28	$15.66	$15.88	$15.08	$15.66	$15.66	505,936
2022-04-27	$15.98	$16.23	$15.36	$15.48	$15.48	974,007
2022-04-26	$16.65	$16.85	$16.02	$16.04	$16.04	750,223
2022-04-25	$16.28	$16.77	$16.12	$16.74	$16.74	560,463
2022-04-22	$16.92	$17.11	$16.52	$16.59	$16.59	838,155
2022-04-21	$18.51	$18.61	$16.85	$16.94	$16.94	954,507
2022-04-20	$19.21	$19.27	$18.39	$18.42	$18.42	438,684
2022-04-19	$18.84	$19.36	$18.84	$19.18	$19.18	716,711
2022-04-18	$19.13	$19.20	$18.52	$18.86	$18.86	682,925
2022-04-14	$19.38	$19.53	$18.96	$19.19	$19.19	652,425
2022-04-13	$19.39	$19.65	$19.23	$19.26	$19.26	562,716
2022-04-12	$19.51	$19.92	$19.12	$19.26	$19.26	744,939
2022-04-11	$19.14	$19.66	$18.86	$19.33	$19.33	629,632
2022-04-08	$20.41	$20.65	$19.33	$19.41	$19.41	1,000,185
2022-04-07	$21.01	$21.04	$20.15	$20.45	$20.45	698,014
2022-04-06	$21.07	$21.27	$20.37	$20.70	$20.70	963,888
2022-04-05	$21.80	$22.26	$21.07	$21.14	$21.14	1,470,487
2022-04-04	$20.79	$21.98	$20.65	$21.88	$21.88	2,144,666
2022-04-01	$20.48	$20.85	$20.17	$20.70	$20.70	951,857
2022-03-31	$20.59	$20.62	$20.18	$20.48	$20.48	593,580
2022-03-30	$20.77	$20.89	$20.34	$20.48	$20.48	746,358
2022-03-29	$20.15	$21.13	$20.09	$20.78	$20.78	1,255,634
2022-03-28	$20.82	$21.04	$20.36	$20.67	$20.67	1,064,597
2022-03-25	$20.91	$21.18	$20.60	$20.96	$20.96	1,183,652
2022-03-24	$20.24	$21.00	$20.20	$20.97	$20.97	1,305,368
2022-03-23	$20.03	$20.04	$19.46	$19.80	$19.80	732,456
2022-03-22	$19.71	$20.30	$19.55	$20.07	$20.07	650,457
2022-03-21	$19.78	$20.16	$19.36	$19.65	$19.65	823,481
2022-03-18	$19.09	$20.26	$19.06	$20.01	$20.01	1,700,600
2022-03-17	$18.27	$18.98	$18.04	$18.87	$18.87	2,047,023
2022-03-16	$18.58	$18.70	$17.76	$18.27	$18.27	1,320,555
2022-03-15	$18.14	$18.57	$18.05	$18.56	$18.56	659,326
2022-03-14	$18.49	$18.62	$17.76	$18.13	$18.13	1,268,590
2022-03-11	$19.59	$19.75	$18.70	$18.72	$18.72	1,091,676
2022-03-10	$19.40	$19.95	$19.31	$19.65	$19.65	899,252
2022-03-09	$20.22	$20.22	$19.17	$19.39	$19.39	1,226,994
2022-03-08	$20.65	$21.60	$20.23	$20.37	$20.37	2,361,922
2022-03-07	$20.10	$20.98	$20.06	$20.73	$20.73	3,162,447
2022-03-04	$19.05	$20.27	$18.86	$20.00	$20.00	2,775,055
2022-03-03	$19.37	$19.48	$18.69	$18.95	$18.95	1,709,162
2022-03-02	$20.00	$20.10	$18.94	$19.35	$19.35	2,227,083
2022-03-01	$21.06	$21.95	$19.99	$20.01	$20.01	3,535,401
2022-02-28	$19.51	$21.06	$19.23	$20.92	$20.92	3,618,974
2022-02-25	$18.31	$18.70	$17.80	$18.68	$18.68	2,164,640
2022-02-24	$15.07	$18.33	$14.93	$18.31	$18.31	4,120,981
2022-02-23	$16.61	$16.78	$15.01	$15.04	$15.04	1,611,529
2022-02-22	$16.49	$16.72	$16.16	$16.31	$16.31	1,049,255
2022-02-18	$16.91	$17.01	$16.46	$16.46	$16.46	918,211
2022-02-17	$17.09	$17.25	$16.95	$16.96	$16.96	542,609
2022-02-16	$17.08	$17.42	$16.93	$17.28	$17.28	775,086
2022-02-15	$17.24	$17.33	$17.02	$17.08	$17.08	981,532
2022-02-14	$17.10	$17.47	$16.87	$16.98	$16.98	926,932
2022-02-11	$16.92	$17.30	$16.79	$17.09	$17.09	1,182,732
2022-02-10	$16.93	$17.49	$16.81	$16.85	$16.85	687,972
2022-02-09	$17.29	$17.39	$17.17	$17.29	$17.29	660,373
2022-02-08	$16.75	$17.10	$16.62	$17.05	$17.05	474,761
2022-02-07	$16.49	$16.89	$16.47	$16.70	$16.70	514,630
2022-02-04	$16.35	$16.65	$16.09	$16.48	$16.48	708,123
2022-02-03	$16.57	$16.78	$16.27	$16.30	$16.30	593,322
2022-02-02	$16.82	$16.97	$16.58	$16.80	$16.80	668,152
2022-02-01	$16.94	$17.06	$16.57	$17.03	$17.03	687,836
2022-01-31	$16.34	$16.77	$16.29	$16.76	$16.76	1,425,531
2022-01-28	$16.18	$16.33	$15.71	$16.33	$16.33	899,362
2022-01-27	$16.86	$16.87	$16.07	$16.19	$16.19	763,560
2022-01-26	$17.11	$17.46	$16.66	$16.75	$16.75	897,821
2022-01-25	$16.80	$17.06	$16.58	$16.86	$16.86	913,340
2022-01-24	$16.62	$17.03	$16.31	$17.00	$17.00	1,670,214
2022-01-21	$17.14	$17.53	$16.95	$16.97	$16.97	1,444,763
2022-01-20	$16.94	$17.58	$16.91	$17.09	$17.09	1,389,413
2022-01-19	$16.75	$17.17	$16.64	$16.87	$16.87	796,306
2022-01-18	$16.75	$16.85	$16.58	$16.72	$16.72	1,180,173
2022-01-14	$17.23	$17.28	$16.55	$16.87	$16.87	873,231
2022-01-13	$17.11	$17.87	$17.04	$17.29	$17.29	1,989,926
2022-01-12	$17.54	$17.61	$16.78	$16.93	$16.93	2,246,914
2022-01-11	$18.16	$18.51	$18.02	$18.35	$18.35	737,480
2022-01-10	$18.40	$18.54	$17.92	$18.21	$18.21	1,098,873
2022-01-07	$18.53	$18.93	$18.41	$18.51	$18.51	1,160,771
2022-01-06	$19.00	$19.10	$18.41	$18.62	$18.62	725,728
2022-01-05	$19.98	$20.00	$18.90	$18.91	$18.91	633,366
2022-01-04	$19.76	$20.00	$19.57	$19.98	$19.98	544,614
2022-01-03	$19.43	$19.87	$19.31	$19.65	$19.65	973,630
2021-12-31	$19.37	$19.62	$19.31	$19.40	$19.40	566,121
2021-12-30	$19.17	$19.67	$19.17	$19.30	$19.30	847,067
2021-12-29	$19.53	$19.61	$19.22	$19.28	$19.28	818,681
2021-12-28	$19.86	$20.15	$19.54	$19.57	$19.57	666,469
2021-12-27	$19.78	$19.82	$19.54	$19.66	$19.66	649,157
2021-12-23	$19.68	$19.96	$19.62	$19.84	$19.84	573,117
2021-12-22	$19.70	$19.73	$19.49	$19.61	$19.61	355,189
2021-12-21	$19.25	$19.91	$19.13	$19.71	$19.71	777,335
2021-12-20	$19.15	$19.42	$18.86	$19.07	$19.07	722,464
2021-12-17	$19.16	$19.80	$18.90	$19.65	$19.65	1,411,256
2021-12-16	$19.81	$19.86	$19.10	$19.13	$19.13	714,125
2021-12-15	$19.45	$19.56	$18.83	$19.55	$19.55	850,504
2021-12-14	$19.40	$19.98	$19.28	$19.44	$19.44	857,012
2021-12-13	$19.30	$19.72	$19.20	$19.47	$19.47	1,067,466
2021-12-10	$19.98	$20.02	$19.37	$19.44	$19.44	755,699
2021-12-09	$20.08	$20.38	$19.92	$19.93	$19.93	684,237
2021-12-08	$20.33	$20.75	$20.26	$20.40	$20.40	638,489
2021-12-07	$21.00	$21.06	$20.26	$20.33	$20.33	1,437,176
2021-12-06	$20.51	$20.98	$20.12	$20.73	$20.73	1,097,718
2021-12-03	$20.77	$20.89	$19.92	$20.29	$20.29	1,219,612
2021-12-02	$20.06	$20.69	$20.06	$20.69	$20.69	1,179,184
2021-12-01	$20.18	$20.65	$19.84	$19.99	$19.99	1,269,327
2021-11-30	$19.78	$19.92	$19.40	$19.71	$19.71	936,954
2021-11-29	$20.42	$20.49	$19.70	$19.97	$19.97	988,299
2021-11-26	$19.88	$20.29	$19.34	$20.09	$20.09	1,025,584
2021-11-24	$20.37	$20.86	$20.08	$20.71	$20.71	514,058
2021-11-23	$20.25	$20.53	$19.90	$20.36	$20.36	855,338
2021-11-22	$20.34	$20.50	$19.87	$20.23	$20.23	651,053
2021-11-19	$20.51	$20.68	$20.00	$20.22	$20.22	1,198,367
2021-11-18	$21.23	$21.40	$20.50	$20.80	$20.80	735,397
2021-11-17	$21.40	$21.57	$21.03	$21.25	$21.25	921,872
2021-11-16	$21.70	$21.75	$21.32	$21.46	$21.46	557,805
2021-11-15	$21.94	$21.97	$21.65	$21.82	$21.82	470,699
2021-11-12	$21.82	$21.98	$21.72	$21.74	$21.74	365,719
2021-11-11	$21.64	$21.87	$21.48	$21.68	$21.68	543,541
2021-11-10	$22.01	$22.33	$21.59	$21.63	$21.63	712,908
2021-11-09	$22.45	$22.47	$22.01	$22.17	$22.17	1,095,840
2021-11-08	$22.38	$22.59	$22.17	$22.45	$22.45	874,087
2021-11-05	$21.83	$22.55	$21.77	$22.37	$22.37	1,561,565
2021-11-04	$22.10	$22.19	$21.21	$21.44	$21.44	2,321,127
2021-11-03	$22.66	$23.51	$22.40	$23.28	$23.28	1,383,563
2021-11-02	$22.64	$22.69	$22.27	$22.69	$22.69	701,457
2021-11-01	$21.53	$22.71	$21.52	$22.58	$22.58	1,014,836
2021-10-29	$21.65	$21.81	$21.12	$21.39	$21.39	728,586
2021-10-28	$21.52	$21.89	$21.42	$21.65	$21.65	659,582
2021-10-27	$22.50	$22.50	$21.46	$21.48	$21.48	804,963
2021-10-26	$22.40	$22.68	$22.18	$22.40	$22.40	848,957
2021-10-25	$22.19	$22.65	$21.87	$22.36	$22.36	704,015
2021-10-22	$23.00	$23.28	$22.45	$22.48	$22.48	714,111
2021-10-21	$22.72	$22.73	$22.46	$22.70	$22.70	428,238
2021-10-20	$22.81	$23.03	$22.56	$22.75	$22.75	505,006
2021-10-19	$22.47	$22.84	$22.13	$22.79	$22.79	612,462
2021-10-18	$22.24	$22.57	$21.93	$22.24	$22.24	483,684
2021-10-15	$23.02	$23.05	$22.45	$22.48	$22.48	567,542
2021-10-14	$22.45	$23.03	$22.37	$22.74	$22.74	641,622
2021-10-13	$22.38	$22.39	$21.85	$22.18	$22.18	729,828
2021-10-12	$22.32	$22.61	$22.12	$22.34	$22.34	745,197
2021-10-11	$22.26	$22.72	$22.21	$22.41	$22.41	536,576
2021-10-08	$22.24	$22.45	$22.06	$22.23	$22.23	648,432
2021-10-07	$22.24	$22.51	$22.04	$22.20	$22.20	1,057,720
2021-10-06	$22.11	$22.11	$21.60	$21.98	$21.98	534,104
2021-10-05	$22.09	$22.42	$21.83	$22.18	$22.18	463,352
2021-10-04	$22.53	$22.53	$21.85	$22.09	$22.09	529,445
2021-10-01	$22.55	$22.76	$22.06	$22.57	$22.57	506,902
2021-09-30	$22.69	$22.79	$22.24	$22.31	$22.31	549,815
2021-09-29	$22.55	$22.91	$22.47	$22.64	$22.64	1,095,930
2021-09-28	$23.25	$23.25	$22.34	$22.43	$22.43	915,756
2021-09-27	$22.94	$23.67	$22.93	$23.26	$23.26	706,690
2021-09-24	$22.98	$23.24	$22.74	$22.76	$22.76	639,895
2021-09-23	$22.65	$23.32	$22.65	$23.11	$23.11	730,522
2021-09-22	$22.59	$22.85	$22.35	$22.52	$22.52	583,905
2021-09-21	$22.60	$22.73	$22.12	$22.33	$22.33	545,085
2021-09-20	$22.13	$22.81	$21.95	$22.50	$22.50	1,122,664
2021-09-17	$22.47	$22.71	$22.32	$22.61	$22.61	1,452,737
2021-09-16	$22.64	$22.91	$22.43	$22.46	$22.46	695,232
2021-09-15	$22.09	$22.66	$21.92	$22.57	$22.57	693,320
2021-09-14	$23.67	$23.71	$22.03	$22.08	$22.08	1,167,625
2021-09-13	$23.31	$23.71	$22.42	$23.64	$23.64	2,857,876
2021-09-10	$23.48	$23.48	$22.66	$22.70	$22.70	930,709
2021-09-09	$23.52	$23.72	$23.35	$23.36	$23.36	447,514
2021-09-08	$24.11	$24.11	$23.61	$23.67	$23.67	531,392
2021-09-07	$24.26	$24.57	$24.03	$24.06	$24.06	580,705
2021-09-03	$24.27	$24.44	$23.90	$24.32	$24.32	536,576
2021-09-02	$24.60	$24.92	$24.24	$24.33	$24.33	749,701
2021-09-01	$24.83	$24.87	$24.50	$24.54	$24.54	550,157
2021-08-31	$24.72	$25.12	$24.67	$24.72	$24.72	771,324
2021-08-30	$24.95	$25.01	$24.45	$24.68	$24.68	912,175
2021-08-27	$24.25	$24.75	$24.03	$24.72	$24.72	813,086
2021-08-26	$23.56	$24.47	$23.52	$24.16	$24.16	1,290,401
2021-08-25	$23.20	$24.02	$23.05	$23.80	$23.80	1,246,429
2021-08-24	$22.74	$23.14	$22.62	$23.07	$23.07	1,198,983
2021-08-23	$22.34	$22.66	$22.03	$22.57	$22.57	832,027
2021-08-20	$21.32	$22.02	$21.25	$21.97	$21.97	731,024
2021-08-19	$21.68	$21.79	$21.22	$21.39	$21.39	758,225
2021-08-18	$22.68	$22.74	$21.83	$21.86	$21.86	865,634
2021-08-17	$21.90	$22.98	$21.75	$22.74	$22.74	2,074,820
2021-08-16	$22.25	$22.37	$21.75	$21.92	$21.92	1,691,249
2021-08-13	$24.93	$24.93	$21.68	$22.26	$22.26	3,783,856
2021-08-12	$25.22	$25.47	$24.77	$24.84	$24.84	531,393
2021-08-11	$24.71	$25.18	$24.57	$25.14	$25.14	918,862
2021-08-10	$25.00	$25.27	$24.42	$24.59	$24.59	1,133,552
2021-08-09	$24.78	$25.23	$24.40	$24.92	$24.92	683,980
2021-08-06	$24.93	$25.20	$24.61	$24.78	$24.78	787,530
2021-08-05	$24.13	$24.80	$24.10	$24.60	$24.60	1,072,968
2021-08-04	$25.62	$26.16	$23.16	$23.83	$23.83	3,977,418
2021-08-03	$27.07	$27.11	$25.90	$27.11	$27.11	851,936
2021-08-02	$27.25	$27.64	$26.98	$27.02	$27.02	446,155
2021-07-30	$27.30	$27.49	$27.03	$27.20	$27.20	500,098
2021-07-29	$27.42	$27.67	$27.30	$27.43	$27.43	365,580
2021-07-28	$27.39	$27.62	$27.09	$27.28	$27.28	517,563
2021-07-27	$27.14	$27.18	$26.49	$26.99	$26.99	580,137
2021-07-26	$27.12	$27.77	$27.08	$27.30	$27.30	767,953
2021-07-23	$26.80	$26.87	$26.44	$26.84	$26.84	404,044
2021-07-22	$26.93	$26.93	$26.42	$26.63	$26.63	533,096
2021-07-21	$26.34	$27.01	$26.30	$26.92	$26.92	609,157
2021-07-20	$25.62	$26.50	$25.42	$26.32	$26.32	965,974
2021-07-19	$25.08	$25.50	$24.94	$25.46	$25.46	764,364
2021-07-16	$26.45	$26.45	$25.72	$25.78	$25.78	629,465
2021-07-15	$26.44	$26.54	$25.86	$26.12	$26.12	782,165
2021-07-14	$27.39	$27.49	$26.28	$26.56	$26.56	908,391
2021-07-13	$27.65	$27.65	$27.05	$27.23	$27.23	658,383
2021-07-12	$28.20	$28.20	$27.35	$27.82	$27.82	533,900
2021-07-09	$28.00	$28.24	$27.70	$28.20	$28.20	606,090
2021-07-08	$27.77	$28.07	$26.93	$27.76	$27.76	1,160,947
2021-07-07	$28.24	$28.85	$27.92	$28.50	$28.50	1,073,743
2021-07-06	$27.92	$28.28	$27.54	$28.24	$28.24	1,024,690
2021-07-02	$28.63	$28.63	$27.55	$28.07	$28.07	1,203,315
2021-07-01	$28.63	$29.08	$28.10	$28.65	$28.65	1,370,752
2021-06-30	$29.47	$29.87	$28.29	$28.49	$28.49	2,748,034
2021-06-29	$28.00	$30.29	$27.61	$29.60	$29.60	10,790,585
2021-06-28	$27.81	$27.82	$26.82	$27.31	$27.31	1,014,615
2021-06-25	$27.59	$27.77	$27.27	$27.61	$27.61	4,425,602
2021-06-24	$26.85	$27.45	$26.79	$27.44	$27.44	565,989
2021-06-23	$26.50	$26.98	$26.26	$26.88	$26.88	606,466
2021-06-22	$26.30	$26.58	$25.74	$26.50	$26.50	464,883
2021-06-21	$26.45	$26.53	$26.06	$26.47	$26.47	565,742
2021-06-18	$26.43	$27.09	$26.20	$26.36	$26.36	1,222,350
2021-06-17	$26.30	$26.64	$26.22	$26.53	$26.53	747,180
2021-06-16	$26.16	$26.54	$26.01	$26.24	$26.24	608,073
2021-06-15	$26.45	$26.58	$26.19	$26.24	$26.24	553,457
2021-06-14	$26.18	$26.35	$25.95	$26.31	$26.31	482,213
2021-06-11	$26.32	$26.40	$26.07	$26.20	$26.20	369,420
2021-06-10	$26.50	$26.65	$25.92	$26.22	$26.22	563,555
2021-06-09	$26.83	$26.87	$26.35	$26.50	$26.50	704,926
2021-06-08	$26.40	$26.92	$26.38	$26.76	$26.76	590,361
2021-06-07	$25.88	$26.33	$25.81	$26.31	$26.31	679,609
2021-06-04	$25.72	$26.15	$25.72	$25.97	$25.97	532,843
2021-06-03	$25.25	$25.65	$24.74	$25.63	$25.63	689,938
2021-06-02	$25.31	$25.45	$24.95	$25.42	$25.42	808,948
2021-06-01	$25.13	$25.28	$24.76	$25.26	$25.26	930,165
2021-05-28	$25.09	$25.33	$24.93	$25.01	$25.01	602,738
2021-05-27	$25.45	$25.52	$25.01	$25.09	$25.09	675,046
2021-05-26	$24.80	$25.23	$24.52	$25.14	$25.14	809,947
2021-05-25	$24.54	$24.90	$24.34	$24.62	$24.62	796,432
2021-05-24	$24.04	$24.63	$23.89	$24.47	$24.47	671,547
2021-05-21	$24.30	$24.34	$23.82	$23.89	$23.89	678,064
2021-05-20	$23.76	$24.25	$23.75	$23.97	$23.97	857,076
2021-05-19	$23.68	$23.93	$23.28	$23.75	$23.75	859,036
2021-05-18	$24.91	$24.97	$24.17	$24.18	$24.18	802,434
2021-05-17	$24.70	$25.00	$24.48	$24.75	$24.75	1,128,468
2021-05-14	$24.72	$25.10	$24.34	$25.00	$25.00	960,357
2021-05-13	$24.44	$25.18	$24.33	$24.53	$24.53	1,076,757
2021-05-12	$25.17	$25.20	$24.31	$24.35	$24.35	1,041,651
2021-05-11	$24.75	$25.54	$24.36	$25.21	$25.21	1,963,652
2021-05-10	$26.99	$27.28	$25.73	$25.73	$25.73	736,844
2021-05-07	$26.50	$27.34	$26.34	$27.11	$27.11	759,622
2021-05-06	$25.15	$26.77	$24.74	$26.75	$26.75	1,150,422
2021-05-05	$25.72	$25.86	$24.55	$25.20	$25.20	1,650,259
2021-05-04	$26.39	$26.44	$25.32	$25.86	$25.86	896,136
2021-05-03	$26.84	$27.00	$26.37	$26.50	$26.50	806,891
2021-04-30	$26.50	$26.88	$26.27	$26.74	$26.74	676,067
2021-04-29	$27.49	$27.59	$26.76	$26.84	$26.84	792,771
2021-04-28	$26.99	$27.38	$26.81	$27.25	$27.25	474,906
2021-04-27	$27.35	$27.45	$26.91	$27.10	$27.10	599,070
2021-04-26	$27.08	$27.40	$26.88	$27.16	$27.16	509,992
2021-04-23	$26.51	$27.13	$26.48	$27.03	$27.03	543,012
2021-04-22	$26.70	$26.98	$26.15	$26.45	$26.45	582,553
2021-04-21	$25.63	$26.50	$25.52	$26.48	$26.48	582,837
2021-04-20	$26.76	$26.85	$25.56	$25.88	$25.88	1,185,200
2021-04-19	$27.15	$27.27	$26.62	$27.02	$27.02	872,665
2021-04-16	$28.14	$28.15	$26.92	$27.35	$27.35	1,192,032
2021-04-15	$28.25	$28.61	$27.31	$28.15	$28.15	2,752,936
2021-04-14	$27.96	$28.67	$27.84	$28.20	$28.20	784,385
2021-04-13	$28.05	$28.35	$27.51	$27.96	$27.96	761,791
2021-04-12	$28.18	$28.31	$27.55	$28.19	$28.19	902,014
2021-04-09	$28.32	$28.49	$27.81	$28.12	$28.12	614,999
2021-04-08	$28.02	$28.66	$27.96	$28.33	$28.33	1,385,248
2021-04-07	$28.65	$28.81	$27.65	$27.97	$27.97	1,427,557
2021-04-06	$28.44	$29.25	$28.40	$28.64	$28.64	1,030,899
2021-04-05	$29.00	$29.50	$27.73	$28.47	$28.47	1,180,108
2021-04-01	$28.00	$28.70	$27.69	$28.29	$28.29	1,488,213
2021-03-31	$28.48	$28.68	$27.28	$27.28	$27.28	2,324,741
2021-03-30	$28.80	$29.60	$27.65	$27.92	$27.92	4,785,422
2021-03-29	$25.82	$28.30	$25.69	$27.43	$27.43	2,916,465
2021-03-26	$25.45	$26.05	$25.08	$26.02	$26.02	1,187,069
2021-03-25	$24.50	$25.40	$23.75	$25.31	$25.31	1,767,520
2021-03-24	$25.39	$26.08	$24.70	$24.73	$24.73	1,192,361
2021-03-23	$25.12	$25.67	$25.00	$25.12	$25.12	1,457,210
2021-03-22	$25.68	$26.09	$25.24	$25.48	$25.48	1,093,112
2021-03-19	$25.75	$26.13	$25.23	$25.78	$25.78	2,560,276
2021-03-18	$26.86	$27.25	$25.74	$25.79	$25.79	1,659,821
2021-03-17	$26.26	$27.52	$25.75	$27.08	$27.08	1,413,632
2021-03-16	$27.43	$27.43	$26.19	$26.48	$26.48	794,590
2021-03-15	$26.45	$27.33	$26.39	$27.08	$27.08	861,402
2021-03-12	$26.65	$26.92	$26.18	$26.52	$26.52	824,482
2021-03-11	$26.00	$27.03	$26.00	$26.95	$26.95	1,167,134
2021-03-10	$25.39	$26.16	$25.15	$25.54	$25.54	1,199,308
2021-03-09	$24.09	$25.25	$23.68	$24.74	$24.74	1,436,487
2021-03-08	$24.21	$24.63	$22.70	$23.16	$23.16	1,945,513
2021-03-05	$25.28	$25.39	$22.31	$24.03	$24.03	3,312,635
2021-03-04	$26.15	$26.60	$24.54	$25.09	$25.09	1,823,404
2021-03-03	$27.05	$27.69	$26.67	$26.70	$26.70	869,558
2021-03-02	$27.66	$27.75	$27.04	$27.05	$27.05	982,892
2021-03-01	$27.74	$28.16	$27.50	$27.58	$27.58	1,223,372
2021-02-26	$27.01	$28.31	$26.23	$27.50	$27.50	2,652,760
2021-02-25	$29.53	$30.04	$28.51	$28.51	$28.51	1,404,496
2021-02-24	$28.99	$30.40	$28.73	$30.06	$30.06	855,220
2021-02-23	$29.19	$29.27	$27.81	$29.00	$29.00	1,605,206
2021-02-22	$30.00	$31.02	$29.56	$30.50	$30.50	1,296,675
2021-02-19	$30.14	$31.36	$30.11	$30.25	$30.25	1,279,850
2021-02-18	$31.37	$31.61	$29.78	$29.92	$29.92	2,210,803
2021-02-17	$32.58	$33.35	$31.78	$33.24	$33.24	897,181
2021-02-16	$33.93	$34.11	$32.90	$32.97	$32.97	1,515,796
2021-02-12	$32.02	$32.99	$32.02	$32.89	$32.89	719,184
2021-02-11	$32.17	$33.19	$32.07	$32.62	$32.62	964,607
2021-02-10	$33.11	$33.26	$31.47	$32.30	$32.30	1,364,792
2021-02-09	$31.05	$32.87	$30.42	$32.77	$32.77	2,677,228
2021-02-08	$31.33	$31.34	$29.90	$30.38	$30.38	1,579,477
2021-02-05	$29.75	$29.89	$28.60	$29.29	$29.29	1,023,747
2021-02-04	$29.04	$29.63	$28.52	$29.33	$29.33	916,339
2021-02-03	$27.94	$28.78	$27.87	$28.63	$28.63	689,435
2021-02-02	$27.71	$28.06	$27.16	$27.92	$27.92	935,738
2021-02-01	$26.82	$27.08	$26.14	$27.01	$27.01	1,013,962
2021-01-29	$27.79	$27.81	$26.53	$26.54	$26.54	1,365,352
2021-01-28	$28.49	$28.68	$27.76	$27.84	$27.84	1,121,173
2021-01-27	$28.42	$29.32	$27.39	$27.91	$27.91	1,548,460
2021-01-26	$30.25	$30.25	$29.05	$29.16	$29.16	745,551
2021-01-25	$30.61	$31.03	$29.81	$29.97	$29.97	1,263,292
2021-01-22	$29.61	$30.43	$29.32	$29.95	$29.95	1,675,794
2021-01-21	$29.10	$29.96	$28.72	$29.43	$29.43	1,232,812
2021-01-20	$30.18	$30.62	$29.16	$29.36	$29.36	1,500,690
2021-01-19	$30.00	$30.83	$29.85	$30.00	$30.00	1,978,591
2021-01-15	$30.21	$30.39	$29.25	$29.55	$29.55	1,612,935
2021-01-14	$28.20	$31.54	$28.01	$30.40	$30.40	3,288,431
2021-01-13	$28.35	$28.67	$27.64	$27.76	$27.76	1,591,201
2021-01-12	$26.60	$28.25	$26.41	$28.08	$28.08	1,612,040
2021-01-11	$25.84	$26.70	$25.71	$26.36	$26.36	806,879
2021-01-08	$27.02	$27.39	$26.18	$26.57	$26.57	1,095,365
2021-01-07	$26.39	$27.01	$25.89	$26.95	$26.95	1,321,201
2021-01-06	$26.33	$27.10	$25.84	$26.69	$26.69	2,187,191
2021-01-05	$28.52	$28.98	$26.87	$26.91	$26.91	2,081,936
2021-01-04	$27.20	$27.72	$25.83	$26.37	$26.37	1,352,245
2020-12-31	$27.64	$27.64	$27.09	$27.43	$27.43	760,749
2020-12-30	$27.62	$28.53	$27.55	$27.77	$27.77	1,074,376
2020-12-29	$28.07	$28.18	$26.82	$27.47	$27.47	857,022
2020-12-28	$26.60	$28.12	$26.50	$27.85	$27.85	1,500,814
2020-12-24	$26.29	$26.60	$26.12	$26.40	$26.40	414,330
2020-12-23	$26.16	$26.48	$26.03	$26.25	$26.25	1,027,649
2020-12-22	$26.33	$26.66	$25.92	$26.08	$26.08	1,051,371
2020-12-21	$25.60	$26.90	$25.15	$26.22	$26.22	1,217,262
2020-12-18	$25.36	$26.68	$25.24	$25.76	$25.76	2,741,105
2020-12-17	$23.53	$25.17	$23.30	$25.09	$25.09	1,568,151
2020-12-16	$24.65	$24.78	$23.49	$23.53	$23.53	1,024,029
2020-12-15	$23.73	$24.58	$23.43	$24.43	$24.43	908,222
2020-12-14	$24.00	$24.04	$23.47	$23.51	$23.51	837,053
2020-12-11	$23.46	$24.02	$23.36	$23.85	$23.85	543,145
2020-12-10	$23.57	$23.86	$23.29	$23.58	$23.58	703,347
2020-12-09	$24.60	$24.60	$23.48	$23.72	$23.72	1,100,739
2020-12-08	$23.61	$24.48	$23.52	$24.24	$24.24	1,738,791
2020-12-07	$23.00	$23.52	$22.75	$23.47	$23.47	930,236
2020-12-04	$22.35	$23.16	$22.35	$23.10	$23.10	931,464
2020-12-03	$21.73	$22.44	$21.61	$22.30	$22.30	619,701
2020-12-02	$21.54	$21.94	$21.30	$21.67	$21.67	641,940
2020-12-01	$21.40	$21.72	$21.26	$21.48	$21.48	551,332
2020-11-30	$21.30	$21.42	$20.76	$21.17	$21.17	648,801
2020-11-27	$21.52	$21.52	$21.21	$21.41	$21.41	354,207
2020-11-25	$21.53	$21.80	$21.27	$21.56	$21.56	674,356
2020-11-24	$21.15	$21.58	$20.94	$21.56	$21.56	947,854
2020-11-23	$20.24	$20.85	$20.13	$20.81	$20.81	775,579
2020-11-20	$20.37	$20.64	$20.03	$20.13	$20.13	609,470
2020-11-19	$20.26	$20.68	$20.04	$20.66	$20.66	643,292
2020-11-18	$20.88	$21.10	$20.39	$20.40	$20.40	709,380
2020-11-17	$20.60	$20.92	$20.51	$20.85	$20.85	625,819
2020-11-16	$20.55	$20.87	$20.27	$20.77	$20.77	734,228
2020-11-13	$19.60	$20.27	$19.60	$20.09	$20.09	1,202,629
2020-11-12	$19.18	$19.50	$19.07	$19.42	$19.42	973,647
2020-11-11	$19.34	$19.48	$18.75	$19.45	$19.45	1,003,023
2020-11-10	$18.85	$19.33	$18.76	$19.29	$19.29	1,254,331
2020-11-09	$19.98	$20.73	$18.48	$18.51	$18.51	1,529,584
2020-11-06	$20.04	$20.21	$19.22	$19.53	$19.53	548,632
2020-11-05	$20.46	$20.67	$19.99	$20.04	$20.04	627,191
2020-11-04	$20.16	$21.02	$20.07	$20.30	$20.30	787,159
2020-11-03	$19.97	$20.33	$19.65	$20.16	$20.16	1,048,165
2020-11-02	$19.14	$19.78	$18.88	$19.50	$19.50	821,254
2020-10-30	$19.50	$20.06	$18.22	$18.89	$18.89	1,591,867
2020-10-29	$19.20	$19.84	$19.06	$19.38	$19.38	1,115,545
2020-10-28	$20.26	$20.54	$19.19	$19.24	$19.24	1,158,846
2020-10-27	$20.69	$21.09	$20.49	$20.67	$20.67	786,493
2020-10-26	$21.11	$21.25	$20.39	$20.78	$20.78	772,793
2020-10-23	$21.68	$21.74	$21.31	$21.60	$21.60	557,407
2020-10-22	$20.68	$21.58	$20.68	$21.47	$21.47	836,802
2020-10-21	$20.66	$20.79	$20.33	$20.58	$20.58	443,336
2020-10-20	$20.99	$21.13	$20.53	$20.66	$20.66	511,062
2020-10-19	$20.78	$21.27	$20.56	$20.64	$20.64	637,206
2020-10-16	$21.08	$21.27	$20.77	$20.79	$20.79	696,529
2020-10-15	$20.71	$21.17	$20.61	$21.10	$21.10	462,435
2020-10-14	$21.01	$21.41	$20.94	$21.01	$21.01	572,846
2020-10-13	$20.98	$21.21	$20.77	$20.96	$20.96	682,591
2020-10-12	$20.82	$21.40	$20.57	$21.28	$21.28	596,232
2020-10-09	$21.25	$21.59	$20.80	$20.89	$20.89	777,053
2020-10-08	$20.73	$21.11	$20.48	$21.01	$21.01	636,123
2020-10-07	$20.09	$20.87	$20.08	$20.43	$20.43	1,004,526
2020-10-06	$20.24	$20.47	$19.69	$19.70	$19.70	617,975
2020-10-05	$19.86	$20.16	$19.68	$20.02	$20.02	709,303
2020-10-02	$19.02	$19.69	$18.95	$19.62	$19.62	493,956
2020-10-01	$19.39	$19.58	$19.14	$19.40	$19.40	633,837
2020-09-30	$19.57	$19.77	$19.00	$19.28	$19.28	952,440
2020-09-29	$19.35	$19.57	$19.09	$19.46	$19.46	669,001
2020-09-28	$19.30	$19.70	$19.15	$19.35	$19.35	1,057,336
2020-09-25	$19.34	$19.41	$18.93	$19.03	$19.03	1,564,457
2020-09-24	$18.42	$18.65	$18.04	$18.43	$18.43	858,928
2020-09-23	$19.05	$19.42	$18.44	$18.51	$18.51	1,056,808
2020-09-22	$19.17	$19.46	$17.76	$18.87	$18.87	3,892,002
2020-09-21	$20.37	$20.54	$19.55	$19.76	$19.76	1,300,277
2020-09-18	$21.69	$21.74	$20.91	$20.98	$20.98	3,355,944
2020-09-17	$21.33	$21.60	$21.07	$21.53	$21.53	1,293,311
2020-09-16	$21.15	$22.26	$20.93	$21.61	$21.61	2,065,544
2020-09-15	$20.72	$21.15	$20.23	$20.96	$20.96	1,181,576
2020-09-14	$19.85	$20.88	$19.73	$20.68	$20.68	1,347,854
2020-09-11	$19.64	$19.79	$19.37	$19.64	$19.64	824,749
2020-09-10	$19.62	$19.90	$19.35	$19.47	$19.47	1,285,396
2020-09-09	$19.62	$19.71	$19.31	$19.55	$19.55	803,074
2020-09-08	$19.09	$19.53	$18.86	$19.23	$19.23	1,390,266
2020-09-04	$19.68	$19.83	$18.84	$19.26	$19.26	1,060,023
2020-09-03	$20.00	$20.15	$19.30	$19.52	$19.52	847,367
2020-09-02	$19.73	$20.00	$19.58	$19.91	$19.91	612,844
2020-09-01	$19.46	$19.93	$19.23	$19.70	$19.70	587,767
2020-08-31	$19.68	$19.80	$19.40	$19.55	$19.55	1,137,030
2020-08-28	$19.78	$19.84	$19.56	$19.71	$19.71	635,988
2020-08-27	$19.21	$19.79	$19.16	$19.61	$19.61	748,184
2020-08-26	$19.48	$19.50	$19.23	$19.26	$19.26	486,161
2020-08-25	$19.50	$19.58	$19.18	$19.49	$19.49	699,706
2020-08-24	$19.02	$19.39	$18.76	$19.35	$19.35	756,571
2020-08-21	$18.82	$19.21	$18.59	$18.94	$18.94	654,535
2020-08-20	$19.13	$19.40	$18.84	$18.92	$18.92	802,031
2020-08-19	$19.51	$19.61	$19.30	$19.44	$19.44	596,262
2020-08-18	$19.53	$19.72	$19.34	$19.43	$19.43	682,140
2020-08-17	$19.95	$19.97	$19.05	$19.59	$19.59	868,133
2020-08-14	$19.39	$20.24	$19.29	$19.89	$19.89	2,224,587
2020-08-13	$19.11	$19.51	$19.05	$19.24	$19.24	601,847
2020-08-12	$19.48	$19.53	$19.07	$19.29	$19.29	926,946
2020-08-11	$19.43	$19.69	$19.08	$19.29	$19.29	1,240,347
2020-08-10	$19.42	$19.64	$19.05	$19.29	$19.29	865,351
2020-08-07	$18.82	$19.41	$18.78	$19.36	$19.36	1,055,498
2020-08-06	$19.29	$19.36	$18.66	$18.91	$18.91	1,081,626
2020-08-05	$19.47	$20.00	$18.68	$19.35	$19.35	1,705,915
2020-08-04	$18.35	$18.84	$18.17	$18.63	$18.63	1,310,093
2020-08-03	$18.11	$18.37	$17.52	$18.30	$18.30	1,339,281
2020-07-31	$18.21	$18.21	$17.40	$18.01	$18.01	1,096,626
2020-07-30	$17.92	$18.50	$17.71	$18.27	$18.27	813,371
2020-07-29	$18.46	$18.77	$18.07	$18.35	$18.35	1,049,821
2020-07-28	$18.31	$18.77	$18.27	$18.38	$18.38	2,065,941
2020-07-27	$19.47	$19.56	$18.26	$18.46	$18.46	2,043,616
2020-07-24	$18.65	$20.58	$18.37	$19.40	$19.40	6,467,241
2020-07-23	$17.91	$18.84	$17.30	$17.81	$17.81	4,302,448
2020-07-22	$15.94	$18.10	$15.94	$17.85	$17.85	4,685,753
2020-07-21	$16.23	$16.27	$15.94	$16.04	$16.04	700,184
2020-07-20	$15.96	$16.10	$15.77	$15.91	$15.91	614,269
2020-07-17	$15.90	$16.12	$15.74	$15.96	$15.96	721,903
2020-07-16	$15.69	$15.99	$15.54	$15.87	$15.87	652,222
2020-07-15	$15.70	$16.14	$15.61	$15.94	$15.94	1,027,319
2020-07-14	$15.10	$15.44	$14.95	$15.43	$15.43	1,290,702
2020-07-13	$15.18	$15.59	$14.76	$15.16	$15.16	1,491,344
2020-07-10	$14.63	$15.05	$14.48	$15.01	$15.01	1,027,001
2020-07-09	$15.01	$15.05	$14.40	$14.64	$14.64	1,561,164
2020-07-08	$15.00	$15.41	$14.86	$15.05	$15.05	1,868,404
2020-07-07	$15.32	$15.49	$14.93	$14.97	$14.97	1,235,132
2020-07-06	$15.80	$15.82	$15.26	$15.51	$15.51	940,950
2020-07-02	$15.74	$15.88	$15.36	$15.44	$15.44	1,193,715
2020-07-01	$15.49	$15.78	$15.14	$15.33	$15.33	983,589
2020-06-30	$15.46	$15.74	$15.17	$15.63	$15.63	1,293,565
2020-06-29	$15.21	$15.52	$15.13	$15.49	$15.49	984,570
2020-06-26	$16.25	$16.37	$14.87	$14.96	$14.96	4,492,533
2020-06-25	$15.69	$16.43	$15.40	$16.42	$16.42	1,576,385
2020-06-24	$16.15	$16.25	$15.80	$15.82	$15.82	1,987,022
2020-06-23	$16.93	$16.93	$16.14	$16.33	$16.33	1,487,289
2020-06-22	$16.20	$16.78	$15.90	$16.68	$16.68	2,041,160
2020-06-19	$17.20	$17.25	$16.07	$16.20	$16.20	8,153,060
2020-06-18	$16.26	$17.08	$16.06	$16.82	$16.82	1,371,166
2020-06-17	$17.93	$18.15	$17.31	$17.41	$17.41	623,170
2020-06-16	$18.42	$18.52	$17.37	$17.59	$17.59	894,952
2020-06-15	$16.35	$17.80	$16.25	$17.59	$17.59	1,240,868
2020-06-12	$17.47	$17.68	$16.26	$16.97	$16.97	918,204
2020-06-11	$17.54	$17.96	$16.50	$16.56	$16.56	1,050,842
2020-06-10	$19.21	$19.21	$18.26	$18.28	$18.28	718,723
2020-06-09	$19.25	$19.92	$19.05	$19.19	$19.19	992,603
2020-06-08	$19.43	$20.11	$19.20	$19.45	$19.45	1,337,353
2020-06-05	$19.50	$19.78	$18.98	$19.04	$19.04	824,167
2020-06-04	$18.98	$19.30	$18.71	$18.94	$18.94	787,441
2020-06-03	$18.52	$19.26	$18.52	$19.19	$19.19	951,006
2020-06-02	$18.99	$18.99	$18.24	$18.27	$18.27	822,974
2020-06-01	$18.78	$19.19	$18.61	$18.82	$18.82	896,524
2020-05-29	$18.01	$18.68	$17.86	$18.55	$18.55	1,035,612
2020-05-28	$18.50	$18.69	$18.01	$18.12	$18.12	883,652
2020-05-27	$17.59	$18.26	$17.25	$18.18	$18.18	720,209
2020-05-26	$17.16	$17.42	$16.98	$17.24	$17.24	591,111
2020-05-22	$16.65	$16.68	$16.34	$16.52	$16.52	330,919
2020-05-21	$16.58	$16.72	$16.23	$16.56	$16.56	426,231
2020-05-20	$16.73	$17.01	$16.50	$16.58	$16.58	581,571
2020-05-19	$16.76	$17.13	$16.35	$16.35	$16.35	494,357
2020-05-18	$16.24	$17.01	$16.24	$16.92	$16.92	798,361
2020-05-15	$15.07	$15.87	$15.07	$15.64	$15.64	774,139
2020-05-14	$15.35	$15.60	$14.74	$15.52	$15.52	1,080,939
2020-05-13	$16.21	$16.21	$15.35	$15.76	$15.76	899,233
2020-05-12	$16.84	$16.94	$16.13	$16.14	$16.14	764,079
2020-05-11	$16.97	$17.20	$16.58	$16.90	$16.90	1,220,075
2020-05-08	$16.26	$17.35	$16.21	$17.26	$17.26	1,804,910
2020-05-07	$15.08	$15.33	$14.76	$14.96	$14.96	826,456
2020-05-06	$14.98	$15.41	$14.75	$14.86	$14.86	711,771
2020-05-05	$14.80	$15.25	$14.80	$14.92	$14.92	471,041
2020-05-04	$14.63	$14.63	$14.26	$14.58	$14.58	861,787
2020-05-01	$14.66	$14.89	$14.31	$14.76	$14.76	863,461
2020-04-30	$15.85	$15.88	$14.95	$15.02	$15.02	864,032
2020-04-29	$15.51	$16.49	$15.34	$16.13	$16.13	1,274,730
2020-04-28	$15.12	$15.34	$14.71	$15.08	$15.08	1,106,618
2020-04-27	$14.49	$14.92	$14.35	$14.79	$14.79	576,772
2020-04-24	$14.37	$14.41	$13.98	$14.24	$14.24	532,517
2020-04-23	$14.54	$14.60	$14.22	$14.29	$14.29	506,236
2020-04-22	$14.23	$14.47	$13.85	$14.36	$14.36	533,801
2020-04-21	$13.90	$14.19	$13.70	$13.93	$13.93	477,854
2020-04-20	$14.63	$14.81	$14.14	$14.31	$14.31	909,782
2020-04-17	$14.47	$15.00	$14.44	$14.96	$14.96	919,753
2020-04-16	$14.10	$14.15	$13.71	$13.96	$13.96	896,772
2020-04-15	$14.00	$14.36	$13.68	$14.00	$14.00	570,340
2020-04-14	$14.25	$14.99	$14.12	$14.48	$14.48	926,375
2020-04-13	$14.57	$14.66	$13.61	$13.98	$13.98	1,003,205
2020-04-09	$14.49	$15.25	$14.45	$14.65	$14.65	1,384,997
2020-04-08	$13.68	$14.38	$13.34	$14.16	$14.16	1,788,462
2020-04-07	$14.75	$15.09	$13.40	$13.50	$13.50	1,151,095
2020-04-06	$14.10	$14.46	$13.74	$14.14	$14.14	1,233,933
2020-04-03	$13.26	$13.67	$13.01	$13.60	$13.60	902,466
2020-04-02	$13.29	$13.92	$12.78	$13.26	$13.26	937,900
2020-04-01	$13.17	$13.65	$12.84	$13.44	$13.44	1,374,929
2020-03-31	$14.28	$14.47	$13.52	$13.84	$13.84	1,023,034
2020-03-30	$14.37	$14.50	$13.59	$14.40	$14.40	953,808
2020-03-27	$13.92	$14.69	$13.54	$14.47	$14.47	1,073,591
2020-03-26	$13.29	$14.87	$13.28	$14.56	$14.56	1,578,289
2020-03-25	$12.41	$13.79	$11.80	$13.04	$13.04	2,166,740
2020-03-24	$11.00	$12.37	$11.00	$12.30	$12.30	1,932,218
2020-03-23	$10.17	$10.65	$9.59	$10.55	$10.55	1,461,893
2020-03-20	$11.02	$11.15	$10.02	$10.20	$10.20	1,873,450
2020-03-19	$11.17	$11.35	$10.15	$10.95	$10.95	2,024,526
2020-03-18	$10.71	$11.50	$10.60	$11.32	$11.32	1,916,491
2020-03-17	$11.51	$11.89	$10.24	$11.49	$11.49	2,221,713
2020-03-16	$11.71	$11.89	$5.00	$11.05	$11.05	2,566,233
2020-03-13	$13.51	$13.88	$11.00	$13.15	$13.15	2,692,117
2020-03-12	$14.56	$14.75	$12.41	$12.44	$12.44	2,559,655
2020-03-11	$15.84	$16.20	$15.14	$15.62	$15.62	1,406,537
2020-03-10	$15.99	$16.01	$15.28	$15.87	$15.87	1,087,205
2020-03-09	$15.00	$15.43	$14.46	$15.30	$15.30	1,440,064
2020-03-06	$15.50	$15.91	$15.21	$15.73	$15.73	868,587
2020-03-05	$16.33	$16.50	$15.79	$16.10	$16.10	742,588
2020-03-04	$16.39	$16.77	$16.10	$16.71	$16.71	839,111
2020-03-03	$16.33	$17.13	$15.90	$16.15	$16.15	1,168,450
2020-03-02	$16.57	$16.59	$15.61	$16.20	$16.20	1,182,403
2020-02-28	$15.05	$16.40	$15.00	$16.26	$16.26	1,597,252
2020-02-27	$15.55	$16.44	$15.21	$15.75	$15.75	1,539,179
2020-02-26	$15.61	$16.47	$15.47	$16.19	$16.19	2,543,588
2020-02-25	$17.46	$18.32	$14.74	$15.00	$15.00	5,674,925
2020-02-24	$19.43	$19.59	$19.02	$19.31	$19.31	1,420,816
2020-02-21	$20.78	$20.86	$20.21	$20.25	$20.25	727,804
2020-02-20	$20.73	$21.00	$20.44	$20.88	$20.88	646,532
2020-02-19	$20.40	$21.29	$20.27	$20.81	$20.81	1,228,134
2020-02-18	$20.52	$20.63	$20.10	$20.37	$20.37	798,001
2020-02-14	$20.75	$20.75	$19.90	$20.42	$20.42	619,506
2020-02-13	$20.28	$21.03	$20.25	$20.71	$20.71	903,210
2020-02-12	$20.15	$20.44	$19.92	$20.36	$20.36	569,599
2020-02-11	$19.80	$20.04	$19.61	$20.03	$20.03	514,907
2020-02-10	$19.27	$19.72	$19.10	$19.72	$19.72	397,500
2020-02-07	$19.58	$19.80	$18.77	$19.38	$19.38	818,987
2020-02-06	$19.08	$19.64	$19.07	$19.63	$19.63	719,565
2020-02-05	$18.98	$19.08	$18.68	$19.08	$19.08	685,854
2020-02-04	$18.34	$18.89	$18.29	$18.83	$18.83	591,431
2020-02-03	$18.35	$18.52	$18.08	$18.14	$18.14	535,802
2020-01-31	$18.73	$18.74	$18.27	$18.34	$18.34	602,909
2020-01-30	$18.64	$18.83	$18.40	$18.80	$18.80	504,365
2020-01-29	$19.17	$19.20	$18.71	$18.80	$18.80	631,045
2020-01-28	$18.92	$19.15	$18.66	$19.00	$19.00	492,262
2020-01-27	$18.44	$19.07	$18.34	$18.81	$18.81	1,785,537
2020-01-24	$19.01	$19.16	$18.67	$18.83	$18.83	754,984
2020-01-23	$18.83	$19.10	$18.71	$18.97	$18.97	763,223
2020-01-22	$18.78	$19.04	$18.78	$18.91	$18.91	814,997
2020-01-21	$19.72	$19.85	$18.26	$18.80	$18.80	1,448,949
2020-01-17	$19.62	$19.93	$19.42	$19.74	$19.74	974,264
2020-01-16	$19.53	$19.77	$19.40	$19.50	$19.50	800,943
2020-01-15	$19.54	$19.69	$19.19	$19.23	$19.23	718,805
2020-01-14	$19.71	$19.77	$19.23	$19.64	$19.64	1,480,973
2020-01-13	$19.71	$20.05	$19.67	$19.72	$19.72	877,622
2020-01-10	$20.04	$20.15	$19.65	$19.72	$19.72	887,523
2020-01-09	$19.92	$20.18	$19.57	$20.08	$20.08	810,953
2020-01-08	$20.35	$20.83	$19.79	$19.90	$19.90	1,573,014
2020-01-07	$20.20	$20.58	$19.93	$20.26	$20.26	1,403,736
2020-01-06	$21.30	$21.39	$20.02	$20.20	$20.20	2,692,973
2020-01-03	$18.99	$20.45	$18.81	$20.42	$20.42	2,756,871
2020-01-02	$18.06	$18.44	$18.02	$18.42	$18.42	776,289
2019-12-31	$17.90	$18.12	$17.71	$18.01	$18.01	610,822
2019-12-30	$18.24	$18.24	$17.51	$17.92	$17.92	733,164
2019-12-27	$17.98	$18.02	$17.75	$17.77	$17.77	792,071
2019-12-26	$18.10	$18.15	$17.83	$17.89	$17.89	535,208
2019-12-24	$18.46	$18.46	$17.98	$18.14	$18.14	391,111
2019-12-23	$18.31	$18.61	$18.17	$18.40	$18.40	611,394
2019-12-20	$18.28	$18.50	$18.12	$18.14	$18.14	1,306,111
2019-12-19	$18.18	$18.29	$17.83	$18.24	$18.24	802,916
2019-12-18	$18.15	$18.25	$17.98	$18.18	$18.18	842,321
2019-12-17	$17.99	$18.30	$17.82	$18.26	$18.26	540,332
2019-12-16	$18.36	$18.39	$18.01	$18.05	$18.05	1,009,180
2019-12-13	$18.30	$18.43	$18.04	$18.35	$18.35	747,582
2019-12-12	$18.20	$18.52	$18.17	$18.44	$18.44	984,712
2019-12-11	$17.49	$18.23	$17.46	$18.19	$18.19	918,151
2019-12-10	$17.43	$17.58	$17.24	$17.52	$17.52	782,842
2019-12-09	$17.43	$17.66	$17.27	$17.40	$17.40	947,950
2019-12-06	$17.34	$17.52	$17.26	$17.40	$17.40	1,072,763
2019-12-05	$17.21	$17.48	$17.15	$17.19	$17.19	575,663
2019-12-04	$17.49	$17.56	$17.07	$17.16	$17.16	1,187,988
2019-12-03	$17.51	$17.51	$17.10	$17.20	$17.20	1,007,053
2019-12-02	$18.08	$18.09	$17.66	$17.70	$17.70	630,115
2019-11-29	$18.01	$18.09	$17.90	$18.06	$18.06	326,519
2019-11-27	$18.01	$18.07	$17.81	$18.02	$18.02	638,079
2019-11-26	$17.88	$18.18	$17.82	$17.90	$17.90	861,682
2019-11-25	$18.72	$19.02	$17.78	$17.79	$17.79	1,304,093
2019-11-22	$18.52	$18.74	$18.31	$18.67	$18.67	440,599
2019-11-21	$19.36	$19.36	$18.31	$18.44	$18.44	1,144,924
2019-11-20	$19.31	$19.70	$19.24	$19.45	$19.45	638,831
2019-11-19	$19.66	$19.75	$19.41	$19.45	$19.45	383,714
2019-11-18	$19.91	$19.91	$19.47	$19.60	$19.60	786,790
2019-11-15	$19.66	$19.98	$19.58	$19.95	$19.95	445,338
2019-11-14	$19.70	$19.90	$19.48	$19.63	$19.63	504,391
2019-11-13	$19.23	$19.78	$19.02	$19.72	$19.72	646,688
2019-11-12	$19.40	$19.63	$19.20	$19.35	$19.35	1,672,630
2019-11-11	$19.74	$19.74	$19.41	$19.54	$19.54	1,155,370
2019-11-08	$19.69	$19.90	$19.35	$19.78	$19.78	1,910,688
2019-11-07	$18.60	$19.80	$18.51	$19.75	$19.75	1,612,923
2019-11-06	$19.50	$19.50	$18.36	$18.56	$18.56	1,898,231
2019-11-05	$17.95	$18.11	$17.33	$17.95	$17.95	1,601,726
2019-11-04	$19.60	$19.63	$17.46	$17.63	$17.63	1,613,989
2019-11-01	$19.01	$19.46	$19.01	$19.41	$19.41	652,851
2019-10-31	$18.97	$19.14	$18.79	$18.88	$18.88	642,908
2019-10-30	$19.43	$19.60	$18.86	$18.95	$18.95	901,910
2019-10-29	$19.26	$19.68	$19.20	$19.34	$19.34	911,612
2019-10-28	$19.46	$19.59	$19.18	$19.33	$19.33	717,475
2019-10-25	$19.58	$19.71	$19.27	$19.29	$19.29	591,623
2019-10-24	$19.12	$19.75	$18.90	$19.69	$19.69	563,380
2019-10-23	$19.05	$19.19	$18.89	$19.12	$19.12	487,204
2019-10-22	$19.33	$19.37	$19.04	$19.07	$19.07	543,690
2019-10-21	$19.22	$19.45	$19.12	$19.36	$19.36	660,584
2019-10-18	$18.97	$19.19	$18.86	$19.16	$19.16	454,033
2019-10-17	$19.46	$19.68	$19.06	$19.08	$19.08	562,969
2019-10-16	$19.00	$19.62	$18.90	$19.48	$19.48	820,323
2019-10-15	$18.69	$19.01	$18.56	$18.98	$18.98	540,108
2019-10-14	$18.73	$18.79	$18.40	$18.62	$18.62	735,008
2019-10-11	$19.16	$19.17	$18.65	$18.82	$18.82	700,996
2019-10-10	$18.62	$19.15	$18.54	$18.95	$18.95	742,274
2019-10-09	$18.57	$18.66	$18.36	$18.51	$18.51	540,278
2019-10-08	$18.20	$18.50	$17.89	$18.42	$18.42	743,641
2019-10-07	$18.22	$18.52	$18.15	$18.35	$18.35	612,015
2019-10-04	$18.06	$18.33	$17.94	$18.27	$18.27	901,835
2019-10-03	$17.76	$18.17	$17.47	$18.12	$18.12	1,035,767
2019-10-02	$17.31	$17.88	$16.83	$17.75	$17.75	1,376,408
2019-10-01	$18.71	$18.74	$17.10	$17.10	$17.10	2,067,065
2019-09-30	$18.28	$18.72	$18.28	$18.60	$18.60	1,065,239
2019-09-27	$18.29	$18.43	$18.18	$18.37	$18.37	1,060,251
2019-09-26	$18.49	$18.60	$18.14	$18.27	$18.27	940,949
2019-09-25	$18.52	$18.64	$18.20	$18.50	$18.50	1,384,915
2019-09-24	$19.16	$19.24	$18.34	$18.56	$18.56	1,902,945
2019-09-23	$19.61	$19.89	$17.95	$19.03	$19.03	4,703,313
2019-09-20	$20.66	$20.97	$20.53	$20.58	$20.58	3,008,124
2019-09-19	$21.06	$21.35	$20.57	$20.66	$20.66	1,343,344
2019-09-18	$20.80	$21.24	$20.61	$21.05	$21.05	1,613,602
2019-09-17	$21.55	$21.74	$20.61	$20.87	$20.87	1,569,603
2019-09-16	$20.53	$21.90	$20.52	$21.55	$21.55	3,933,030
2019-09-13	$20.12	$20.45	$19.82	$20.44	$20.44	1,701,486
2019-09-12	$19.76	$20.04	$19.25	$20.00	$20.00	1,352,537
2019-09-11	$18.76	$19.58	$18.41	$19.56	$19.56	1,420,294
2019-09-10	$18.85	$18.89	$18.12	$18.83	$18.83	948,825
2019-09-09	$18.79	$19.30	$18.58	$18.90	$18.90	1,058,537
2019-09-06	$19.30	$19.30	$18.75	$18.78	$18.78	1,120,029
2019-09-05	$19.80	$19.94	$18.94	$19.13	$19.13	3,155,221
2019-09-04	$19.65	$19.90	$19.48	$19.68	$19.68	841,767
2019-09-03	$19.78	$19.91	$19.31	$19.49	$19.49	1,301,569
2019-08-30	$20.01	$20.10	$19.81	$19.97	$19.97	1,293,181
2019-08-29	$19.91	$20.00	$19.54	$19.94	$19.94	1,105,810
2019-08-28	$19.49	$19.86	$19.33	$19.78	$19.78	1,247,374
2019-08-27	$19.35	$19.57	$19.19	$19.40	$19.40	1,270,039
2019-08-26	$19.47	$19.48	$19.11	$19.31	$19.31	766,859
2019-08-23	$19.01	$19.46	$18.97	$19.27	$19.27	1,456,308
2019-08-22	$19.03	$19.36	$18.87	$19.15	$19.15	824,537
2019-08-21	$18.72	$19.39	$18.71	$19.08	$19.08	1,056,978
2019-08-20	$19.16	$19.25	$18.61	$18.63	$18.63	862,713
2019-08-19	$19.29	$19.50	$18.96	$19.19	$19.19	1,258,329
2019-08-16	$19.20	$19.50	$18.83	$19.10	$19.10	2,808,076
2019-08-15	$18.17	$18.21	$17.81	$18.10	$18.10	909,608
2019-08-14	$17.65	$18.26	$17.40	$18.14	$18.14	1,757,113
2019-08-13	$17.96	$18.22	$17.75	$17.84	$17.84	1,957,551
2019-08-12	$18.78	$18.88	$17.92	$17.98	$17.98	1,904,554
2019-08-09	$19.62	$19.66	$18.89	$18.94	$18.94	1,146,154
2019-08-08	$19.11	$19.73	$19.05	$19.54	$19.54	1,989,251
2019-08-07	$18.99	$19.44	$18.80	$19.09	$19.09	2,018,623
2019-08-06	$19.54	$19.80	$19.15	$19.36	$19.36	1,351,882
2019-08-05	$20.50	$20.53	$18.93	$19.55	$19.55	3,386,045
2019-08-02	$21.21	$21.65	$21.00	$21.12	$21.12	1,802,456
2019-08-01	$23.07	$23.09	$20.44	$21.21	$21.21	4,420,180
2019-07-31	$24.72	$25.08	$24.28	$24.65	$24.65	1,359,804
2019-07-30	$23.93	$24.64	$23.85	$24.63	$24.63	944,693
2019-07-29	$24.55	$24.65	$23.95	$24.09	$24.09	996,577
2019-07-26	$24.95	$24.96	$24.20	$24.48	$24.48	802,363
2019-07-25	$23.80	$24.99	$23.70	$24.54	$24.54	1,344,309
2019-07-24	$24.03	$24.22	$23.67	$23.77	$23.77	1,316,080
2019-07-23	$24.56	$24.64	$23.92	$24.17	$24.17	691,381
2019-07-22	$24.17	$24.55	$24.06	$24.38	$24.38	899,947
2019-07-19	$23.64	$24.30	$23.49	$24.07	$24.07	773,926
2019-07-18	$23.54	$23.73	$23.22	$23.67	$23.67	652,268
2019-07-17	$24.16	$24.16	$23.42	$23.64	$23.64	764,462
2019-07-16	$23.92	$24.32	$23.76	$24.15	$24.15	749,946
2019-07-15	$24.09	$24.20	$23.81	$23.99	$23.99	539,322
2019-07-12	$24.05	$24.18	$23.80	$24.06	$24.06	580,042
2019-07-11	$24.10	$24.29	$23.79	$24.01	$24.01	886,826
2019-07-10	$23.88	$24.24	$23.77	$24.11	$24.11	795,287
2019-07-09	$23.62	$23.89	$23.17	$23.85	$23.85	660,265
2019-07-08	$24.07	$24.17	$23.65	$23.77	$23.77	752,349
2019-07-05	$23.82	$24.19	$23.48	$24.09	$24.09	679,962
2019-07-03	$23.85	$24.11	$23.70	$24.01	$24.01	881,717
2019-07-02	$22.71	$23.87	$22.71	$23.82	$23.82	1,358,653
2019-07-01	$23.36	$23.46	$22.69	$22.78	$22.78	1,220,322
2019-06-28	$22.22	$22.98	$22.21	$22.89	$22.89	3,536,883
2019-06-27	$22.25	$22.34	$21.91	$22.16	$22.16	1,217,270
2019-06-26	$21.77	$22.21	$21.45	$22.18	$22.18	1,447,471
2019-06-25	$22.54	$22.67	$21.72	$21.85	$21.85	1,437,011
2019-06-24	$22.27	$22.80	$22.22	$22.38	$22.38	1,593,834
2019-06-21	$22.63	$22.78	$22.05	$22.24	$22.24	2,882,260
2019-06-20	$22.31	$22.83	$22.05	$22.78	$22.78	1,807,792
2019-06-19	$21.80	$22.11	$21.44	$22.02	$22.02	1,176,045
2019-06-18	$21.18	$21.98	$21.18	$21.78	$21.78	911,254
2019-06-17	$21.81	$21.86	$20.95	$21.03	$21.03	1,040,901
2019-06-14	$21.84	$22.22	$21.60	$21.69	$21.69	1,073,244
2019-06-13	$21.80	$22.09	$21.62	$21.98	$21.98	1,283,946
2019-06-12	$21.00	$21.77	$20.76	$21.64	$21.64	2,041,887
2019-06-11	$21.74	$21.84	$20.68	$20.99	$20.99	1,739,174
2019-06-10	$22.65	$22.65	$21.57	$21.69	$21.69	1,342,705
2019-06-07	$22.24	$22.46	$21.89	$22.38	$22.38	954,710
2019-06-06	$21.87	$22.55	$21.85	$22.22	$22.22	1,010,714
2019-06-05	$22.42	$22.96	$22.28	$22.60	$22.60	1,181,756
2019-06-04	$22.52	$22.85	$22.22	$22.78	$22.78	1,239,696
2019-06-03	$21.94	$22.47	$21.56	$22.35	$22.35	1,140,940
2019-05-31	$22.20	$22.36	$21.99	$22.05	$22.05	887,193
2019-05-30	$22.16	$22.49	$22.15	$22.38	$22.38	715,381
2019-05-29	$22.01	$22.38	$21.87	$22.13	$22.13	1,159,074
2019-05-28	$22.35	$22.59	$22.04	$22.18	$22.18	1,868,506
2019-05-24	$21.58	$22.00	$21.03	$21.86	$21.86	3,059,810
2019-05-23	$20.31	$21.06	$20.20	$20.83	$20.83	3,000,772
2019-05-22	$20.43	$20.63	$20.24	$20.43	$20.43	887,101
2019-05-21	$20.71	$20.80	$20.34	$20.46	$20.46	1,196,209
2019-05-20	$20.00	$20.81	$19.80	$20.64	$20.64	1,683,941
2019-05-17	$20.38	$20.40	$19.93	$20.09	$20.09	1,109,768
2019-05-16	$20.54	$20.92	$20.45	$20.55	$20.55	1,758,942
2019-05-15	$19.36	$20.77	$19.25	$20.46	$20.46	3,691,031
2019-05-14	$19.25	$19.60	$18.91	$19.43	$19.43	1,715,274
2019-05-13	$18.65	$19.23	$18.59	$19.21	$19.21	2,285,848
2019-05-10	$17.71	$19.16	$17.51	$19.15	$19.15	2,548,321
2019-05-09	$16.55	$17.85	$16.55	$17.81	$17.81	2,698,359
2019-05-08	$15.75	$16.12	$15.75	$16.01	$16.01	764,021
2019-05-07	$15.96	$16.05	$15.65	$15.75	$15.75	881,509
2019-05-06	$15.74	$16.14	$15.60	$16.08	$16.08	938,695
2019-05-03	$16.00	$16.07	$15.75	$16.03	$16.03	850,968
2019-05-02	$15.76	$15.98	$15.61	$15.94	$15.94	777,382
2019-05-01	$15.87	$16.15	$15.75	$15.78	$15.78	728,129
2019-04-30	$15.82	$16.04	$15.73	$15.88	$15.88	486,142
2019-04-29	$15.99	$16.05	$15.86	$15.91	$15.91	578,292
2019-04-26	$15.33	$16.02	$15.28	$15.92	$15.92	1,066,010
2019-04-25	$15.29	$15.42	$15.09	$15.34	$15.34	592,313
2019-04-24	$15.34	$15.46	$15.16	$15.34	$15.34	712,149
2019-04-23	$14.68	$15.40	$14.65	$15.26	$15.26	2,047,029
2019-04-22	$14.61	$14.63	$14.48	$14.63	$14.63	537,527
2019-04-18	$14.70	$14.85	$14.51	$14.69	$14.69	714,010
2019-04-17	$15.12	$15.12	$14.59	$14.70	$14.70	1,048,655
2019-04-16	$15.21	$15.30	$15.01	$15.08	$15.08	632,561
2019-04-15	$15.27	$15.33	$15.01	$15.13	$15.13	566,058
2019-04-12	$15.33	$15.36	$15.17	$15.28	$15.28	597,829
2019-04-11	$15.11	$15.27	$15.02	$15.21	$15.21	634,920
2019-04-10	$15.17	$15.17	$14.96	$15.08	$15.08	913,638
2019-04-09	$15.25	$15.32	$15.14	$15.16	$15.16	556,229
2019-04-08	$15.34	$15.42	$15.14	$15.36	$15.36	661,407
2019-04-05	$15.18	$15.43	$15.13	$15.42	$15.42	1,009,666
2019-04-04	$15.51	$15.57	$15.06	$15.23	$15.23	954,644
2019-04-03	$15.84	$15.92	$15.52	$15.53	$15.53	860,120
2019-04-02	$15.85	$15.93	$15.68	$15.78	$15.78	940,917
2019-04-01	$15.81	$15.90	$15.61	$15.80	$15.80	1,180,192
2019-03-29	$15.33	$15.75	$15.31	$15.63	$15.63	1,229,219
2019-03-28	$15.06	$15.28	$14.92	$15.25	$15.25	761,904
2019-03-27	$15.58	$15.64	$15.01	$15.10	$15.10	910,937
2019-03-26	$15.73	$15.78	$15.42	$15.60	$15.60	599,252
2019-03-25	$15.61	$15.67	$15.37	$15.62	$15.62	652,715
2019-03-22	$16.06	$16.14	$15.52	$15.63	$15.63	943,173
2019-03-21	$16.16	$16.29	$16.01	$16.14	$16.14	724,673
2019-03-20	$15.88	$16.30	$15.88	$16.17	$16.17	1,925,334
2019-03-19	$15.88	$16.18	$15.82	$15.91	$15.91	1,228,382
2019-03-18	$15.43	$15.82	$15.41	$15.79	$15.79	960,047
2019-03-15	$15.79	$15.85	$15.45	$15.46	$15.46	3,117,284
2019-03-14	$15.90	$16.03	$15.71	$15.84	$15.84	737,923
2019-03-13	$15.99	$16.10	$15.88	$15.92	$15.92	834,360
2019-03-12	$15.95	$16.10	$15.86	$15.88	$15.88	1,027,503
2019-03-11	$16.37	$16.37	$15.85	$16.00	$16.00	1,841,432
2019-03-08	$16.23	$16.38	$16.10	$16.28	$16.28	1,008,356
2019-03-07	$16.67	$16.67	$16.26	$16.39	$16.39	1,813,856
2019-03-06	$16.92	$17.30	$16.54	$16.62	$16.62	1,538,127
2019-03-05	$16.48	$16.90	$16.44	$16.85	$16.85	1,351,356
2019-03-04	$16.78	$16.94	$16.38	$16.51	$16.51	1,388,359
2019-03-01	$16.70	$17.04	$15.84	$16.71	$16.71	1,919,430
2019-02-28	$17.19	$17.39	$16.98	$17.19	$17.19	1,923,564
2019-02-27	$17.05	$17.25	$16.84	$17.19	$17.19	1,362,906
2019-02-26	$17.50	$17.55	$17.01	$17.10	$17.10	1,589,255
2019-02-25	$17.73	$17.75	$17.47	$17.50	$17.50	942,887
2019-02-22	$17.65	$17.72	$17.25	$17.58	$17.58	1,008,892
2019-02-21	$17.65	$17.67	$17.39	$17.62	$17.62	766,649
2019-02-20	$17.84	$17.86	$17.29	$17.65	$17.65	1,039,522
2019-02-19	$17.07	$17.87	$17.00	$17.85	$17.85	1,621,632
2019-02-15	$17.01	$17.15	$16.79	$16.95	$16.95	1,180,260
2019-02-14	$16.92	$17.15	$16.84	$16.95	$16.95	1,181,995
2019-02-13	$17.29	$17.38	$16.89	$16.95	$16.95	1,140,340
2019-02-12	$17.25	$17.63	$17.11	$17.19	$17.19	1,823,158
2019-02-11	$16.50	$16.98	$16.39	$16.96	$16.96	1,607,663
2019-02-08	$15.60	$16.45	$15.55	$16.45	$16.45	2,352,293
2019-02-07	$15.84	$15.99	$15.51	$15.68	$15.68	699,669
2019-02-06	$16.05	$16.05	$15.84	$15.95	$15.95	782,581
2019-02-05	$15.59	$16.09	$15.51	$16.03	$16.03	1,033,078
2019-02-04	$15.36	$15.90	$15.26	$15.88	$15.88	661,523
2019-02-01	$15.75	$15.75	$15.35	$15.40	$15.40	845,380
2019-01-31	$15.00	$15.59	$14.83	$15.49	$15.49	1,574,504
2019-01-30	$15.32	$15.32	$14.84	$14.98	$14.98	877,812
2019-01-29	$14.92	$15.42	$14.85	$15.17	$15.17	868,702
2019-01-28	$14.79	$15.04	$14.70	$14.93	$14.93	521,013
2019-01-25	$14.79	$15.02	$14.69	$14.99	$14.99	648,368
2019-01-24	$14.59	$14.91	$14.46	$14.66	$14.66	393,211
2019-01-23	$14.43	$14.66	$14.28	$14.60	$14.60	530,030
2019-01-22	$14.50	$14.54	$14.15	$14.28	$14.28	852,009
2019-01-18	$14.26	$14.64	$14.21	$14.63	$14.63	977,825
2019-01-17	$14.30	$14.36	$14.11	$14.15	$14.15	1,183,697
2019-01-16	$14.96	$14.97	$14.35	$14.39	$14.39	681,400
2019-01-15	$14.59	$14.95	$14.45	$14.87	$14.87	804,785
2019-01-14	$14.64	$14.78	$14.40	$14.59	$14.59	584,542
2019-01-11	$14.34	$14.80	$14.20	$14.79	$14.79	1,064,594
2019-01-10	$14.31	$14.45	$14.22	$14.44	$14.44	403,320
2019-01-09	$14.43	$14.51	$14.23	$14.40	$14.40	626,837
2019-01-08	$14.04	$14.41	$14.00	$14.39	$14.39	955,707
2019-01-07	$13.70	$13.94	$13.56	$13.89	$13.89	763,216
2019-01-04	$13.25	$13.74	$13.14	$13.70	$13.70	937,872
2019-01-03	$13.76	$13.76	$13.00	$13.03	$13.03	999,726
2019-01-02	$13.83	$14.03	$13.52	$13.87	$13.87	712,999
2018-12-31	$13.82	$14.10	$13.76	$14.09	$14.09	854,031
2018-12-28	$14.02	$14.25	$13.68	$13.75	$13.75	1,030,313
2018-12-27	$13.55	$13.96	$13.39	$13.95	$13.95	1,235,486
2018-12-26	$12.55	$13.82	$12.52	$13.80	$13.80	1,594,589
2018-12-24	$12.68	$12.76	$12.31	$12.47	$12.47	1,108,471
2018-12-21	$13.26	$13.42	$12.81	$12.86	$12.86	1,789,390
2018-12-20	$13.50	$13.64	$12.92	$13.19	$13.19	1,071,917
2018-12-19	$14.29	$14.35	$13.52	$13.58	$13.58	1,008,564
2018-12-18	$13.95	$14.50	$13.95	$14.24	$14.24	870,698
2018-12-17	$14.55	$14.58	$13.76	$13.89	$13.89	1,139,197
2018-12-14	$14.45	$14.90	$14.35	$14.64	$14.64	1,169,541
2018-12-13	$14.86	$15.02	$14.55	$14.55	$14.55	1,081,658
2018-12-12	$14.80	$15.13	$14.67	$14.75	$14.75	1,559,533
2018-12-11	$14.77	$15.22	$14.48	$14.65	$14.65	1,178,119
2018-12-10	$14.75	$14.96	$14.38	$14.57	$14.57	2,546,624
2018-12-07	$13.74	$14.49	$13.60	$13.64	$13.64	1,687,145
2018-12-06	$12.54	$13.78	$12.42	$13.74	$13.74	3,009,609
2018-12-04	$13.50	$13.90	$12.77	$12.81	$12.81	2,153,262
2018-12-03	$13.62	$13.69	$13.24	$13.42	$13.42	844,483
2018-11-30	$13.47	$13.47	$13.10	$13.30	$13.30	1,317,814
2018-11-29	$13.62	$13.75	$13.31	$13.45	$13.45	752,555
2018-11-28	$13.57	$13.84	$13.38	$13.68	$13.68	1,074,997
2018-11-27	$13.57	$13.70	$13.36	$13.45	$13.45	892,951
2018-11-26	$13.83	$13.83	$13.48	$13.70	$13.70	1,021,705
2018-11-23	$13.44	$13.85	$13.16	$13.61	$13.61	491,648
2018-11-21	$13.81	$13.90	$13.51	$13.52	$13.52	1,024,306
2018-11-20	$14.26	$14.26	$13.62	$13.65	$13.65	1,645,533
2018-11-19	$15.21	$15.21	$14.39	$14.46	$14.46	1,246,076
2018-11-16	$15.36	$15.54	$15.18	$15.26	$15.26	896,450
2018-11-15	$14.72	$15.65	$14.72	$15.47	$15.47	1,349,011
2018-11-14	$15.19	$15.42	$14.96	$15.00	$15.00	830,484
2018-11-13	$15.01	$15.48	$14.90	$15.10	$15.10	1,444,678
2018-11-12	$15.52	$15.54	$15.08	$15.11	$15.11	1,458,620
2018-11-09	$15.70	$16.09	$15.48	$15.54	$15.54	2,500,469
2018-11-08	$14.93	$15.67	$14.65	$15.55	$15.55	2,496,483
2018-11-07	$13.54	$15.00	$13.11	$14.97	$14.97	3,711,621
2018-11-06	$13.09	$13.36	$12.93	$13.19	$13.19	1,131,748
2018-11-05	$13.03	$13.06	$12.61	$13.04	$13.04	939,426
2018-11-02	$12.85	$13.11	$12.79	$12.98	$12.98	914,706
2018-11-01	$12.62	$12.95	$12.62	$12.78	$12.78	826,873
2018-10-31	$12.61	$12.92	$12.42	$12.53	$12.53	650,403
2018-10-30	$12.03	$12.46	$12.03	$12.43	$12.43	1,148,354
2018-10-29	$12.74	$12.83	$11.91	$12.11	$12.11	780,745
2018-10-26	$12.50	$12.71	$12.19	$12.58	$12.58	630,105
2018-10-25	$12.81	$12.91	$12.51	$12.62	$12.62	841,259
2018-10-24	$13.47	$13.51	$12.76	$12.81	$12.81	1,199,156
2018-10-23	$13.14	$13.61	$13.14	$13.47	$13.47	624,828
2018-10-22	$13.35	$13.42	$13.18	$13.37	$13.37	456,164
2018-10-19	$13.46	$13.64	$13.21	$13.28	$13.28	522,222
2018-10-18	$13.68	$13.72	$13.35	$13.49	$13.49	391,940
2018-10-17	$13.93	$14.00	$13.47	$13.75	$13.75	536,691
2018-10-16	$13.59	$13.96	$13.36	$13.94	$13.94	661,647
2018-10-15	$13.01	$13.63	$13.01	$13.52	$13.52	838,177
2018-10-12	$13.30	$13.34	$12.76	$12.98	$12.98	900,101
2018-10-11	$13.10	$13.45	$12.96	$13.01	$13.01	1,509,377
2018-10-10	$13.80	$13.86	$13.14	$13.18	$13.18	1,347,603
2018-10-09	$13.89	$14.00	$13.70	$13.84	$13.84	821,438
2018-10-08	$13.95	$13.98	$13.64	$13.94	$13.94	628,525
2018-10-05	$14.10	$14.25	$13.68	$13.93	$13.93	1,269,523
2018-10-04	$14.31	$14.34	$13.94	$14.09	$14.09	756,758
2018-10-03	$14.53	$14.59	$14.34	$14.34	$14.34	626,847
2018-10-02	$14.89	$14.90	$14.41	$14.55	$14.55	1,220,415
2018-10-01	$14.90	$14.92	$14.61	$14.89	$14.89	1,159,311
2018-09-28	$14.67	$14.94	$14.57	$14.78	$14.78	1,093,685
2018-09-27	$14.40	$14.72	$14.31	$14.70	$14.70	1,022,057
2018-09-26	$14.50	$14.83	$14.33	$14.35	$14.35	790,684
2018-09-25	$14.23	$14.58	$14.13	$14.47	$14.47	1,127,522
2018-09-24	$14.10	$14.35	$14.02	$14.21	$14.21	1,285,611
2018-09-21	$13.78	$14.27	$13.75	$14.09	$14.09	4,334,254
2018-09-20	$14.01	$14.03	$13.57	$13.82	$13.82	1,488,925
2018-09-19	$14.74	$14.75	$13.82	$13.97	$13.97	1,278,731
2018-09-18	$14.56	$14.78	$14.21	$14.78	$14.78	1,228,892
2018-09-17	$14.14	$14.55	$13.76	$14.48	$14.48	1,759,966
2018-09-14	$14.13	$14.38	$14.04	$14.10	$14.10	1,045,480
2018-09-13	$14.70	$14.82	$14.12	$14.22	$14.22	1,311,239
2018-09-12	$14.63	$14.87	$14.56	$14.71	$14.71	1,216,988
2018-09-11	$14.43	$14.68	$14.30	$14.57	$14.57	1,458,410
2018-09-10	$14.36	$14.53	$14.22	$14.44	$14.44	1,074,972
2018-09-07	$13.90	$14.36	$13.83	$14.26	$14.26	1,572,874
2018-09-06	$13.59	$13.92	$13.53	$13.90	$13.90	917,214
2018-09-05	$13.57	$13.67	$13.47	$13.53	$13.53	578,686
2018-09-04	$13.40	$13.77	$13.40	$13.55	$13.55	994,210
2018-08-31	$13.22	$13.40	$13.17	$13.36	$13.36	498,793
2018-08-30	$13.30	$13.42	$13.19	$13.22	$13.22	769,418
2018-08-29	$13.31	$13.41	$13.20	$13.32	$13.32	1,139,142
2018-08-28	$13.11	$13.33	$12.95	$13.27	$13.27	1,117,075
2018-08-27	$12.94	$13.26	$12.85	$13.05	$13.05	849,258
2018-08-24	$13.19	$13.21	$12.76	$12.83	$12.83	1,200,410
2018-08-23	$13.28	$13.70	$13.13	$13.16	$13.16	1,676,787
2018-08-22	$13.12	$13.38	$13.01	$13.28	$13.28	967,976
2018-08-21	$12.92	$13.19	$12.91	$13.14	$13.14	641,897
2018-08-20	$12.96	$13.19	$12.90	$12.95	$12.95	671,936
2018-08-17	$12.70	$12.93	$12.65	$12.92	$12.92	647,038
2018-08-16	$12.70	$12.86	$12.62	$12.70	$12.70	525,928
2018-08-15	$12.69	$12.80	$12.57	$12.64	$12.64	741,235
2018-08-14	$12.79	$12.94	$12.69	$12.71	$12.71	603,144
2018-08-13	$13.03	$13.16	$12.68	$12.71	$12.71	700,549
2018-08-10	$13.24	$13.24	$12.92	$13.07	$13.07	531,373
2018-08-09	$13.24	$13.44	$13.05	$13.06	$13.06	754,310
2018-08-08	$12.95	$13.50	$12.89	$13.24	$13.24	2,410,814
2018-08-07	$12.52	$12.86	$12.46	$12.78	$12.78	983,856
2018-08-06	$12.35	$12.50	$12.27	$12.44	$12.44	958,963
2018-08-03	$12.98	$12.98	$12.11	$12.40	$12.40	2,211,955
2018-08-02	$12.99	$13.00	$12.80	$12.92	$12.92	945,207
2018-08-01	$12.97	$13.05	$12.82	$13.03	$13.03	885,044
2018-07-31	$12.72	$13.03	$12.66	$12.92	$12.92	914,715
2018-07-30	$12.95	$12.95	$12.65	$12.67	$12.67	558,059
2018-07-27	$13.15	$13.20	$12.85	$12.93	$12.93	929,172
2018-07-26	$12.77	$13.20	$12.66	$13.09	$13.09	1,038,913
2018-07-25	$12.64	$12.82	$12.52	$12.79	$12.79	682,298
2018-07-24	$13.07	$13.09	$12.37	$12.67	$12.67	1,276,618
2018-07-23	$13.21	$13.26	$13.03	$13.04	$13.04	847,449
2018-07-20	$13.06	$13.38	$13.00	$13.24	$13.24	869,752
2018-07-19	$13.12	$13.16	$12.96	$13.13	$13.13	686,873
2018-07-18	$13.15	$13.26	$13.02	$13.10	$13.10	1,072,171
2018-07-17	$12.93	$13.16	$12.92	$13.11	$13.11	1,185,547
2018-07-16	$12.83	$13.06	$12.82	$12.84	$12.84	1,658,059
2018-07-13	$12.58	$12.74	$12.50	$12.70	$12.70	577,776
2018-07-12	$12.24	$12.57	$12.17	$12.54	$12.54	870,530
2018-07-11	$12.18	$12.24	$12.10	$12.13	$12.13	739,616
2018-07-10	$11.97	$12.29	$11.94	$12.23	$12.23	1,186,266
2018-07-09	$11.98	$11.98	$11.77	$11.93	$11.93	654,233
2018-07-06	$11.59	$11.98	$11.55	$11.96	$11.96	1,012,503
2018-07-05	$11.31	$11.64	$11.27	$11.62	$11.62	1,087,896
2018-07-03	$11.44	$11.53	$11.26	$11.28	$11.28	742,927
2018-07-02	$11.39	$11.45	$11.26	$11.36	$11.36	1,219,187
2018-06-29	$11.35	$11.63	$11.34	$11.51	$11.51	839,929
2018-06-28	$11.20	$11.34	$11.05	$11.29	$11.29	769,984
2018-06-27	$11.49	$11.53	$11.16	$11.25	$11.25	1,010,895
2018-06-26	$11.23	$11.48	$11.15	$11.47	$11.47	1,084,338
2018-06-25	$11.30	$11.37	$11.11	$11.25	$11.25	1,434,740
2018-06-22	$11.34	$11.48	$11.26	$11.40	$11.40	1,418,257
2018-06-21	$11.28	$11.34	$11.17	$11.28	$11.28	879,663
2018-06-20	$11.35	$11.45	$11.27	$11.30	$11.30	715,617
2018-06-19	$11.54	$11.56	$11.30	$11.35	$11.35	1,048,762
2018-06-18	$11.43	$11.65	$11.41	$11.60	$11.60	701,814
2018-06-15	$11.45	$11.55	$11.37	$11.53	$11.53	1,827,622
2018-06-14	$11.66	$11.72	$11.43	$11.51	$11.51	934,733
2018-06-13	$11.46	$11.68	$11.39	$11.61	$11.61	746,273
2018-06-12	$11.73	$11.73	$11.38	$11.43	$11.43	986,445
2018-06-11	$11.67	$11.78	$11.57	$11.73	$11.73	963,849
2018-06-08	$11.40	$11.75	$11.37	$11.72	$11.72	1,796,222
2018-06-07	$11.49	$11.53	$11.23	$11.40	$11.40	674,580
2018-06-06	$11.33	$11.52	$11.29	$11.50	$11.50	681,066
2018-06-05	$11.31	$11.39	$11.23	$11.33	$11.33	668,786
2018-06-04	$11.30	$11.38	$11.22	$11.32	$11.32	604,918
2018-06-01	$11.24	$11.33	$11.17	$11.27	$11.27	778,944
2018-05-31	$11.32	$11.59	$11.19	$11.19	$11.19	939,208
2018-05-30	$11.04	$11.28	$11.01	$11.28	$11.28	980,939
2018-05-29	$11.00	$11.12	$10.82	$10.96	$10.96	862,342
2018-05-25	$11.08	$11.15	$11.02	$11.07	$11.07	421,338
2018-05-24	$11.03	$11.15	$10.92	$11.10	$11.10	836,727
2018-05-23	$10.80	$11.05	$10.66	$10.98	$10.98	861,112
2018-05-22	$11.11	$11.11	$10.82	$10.84	$10.84	834,443
2018-05-21	$11.18	$11.25	$11.05	$11.13	$11.13	3,385,524
2018-05-18	$11.01	$11.13	$10.93	$11.13	$11.13	1,025,789
2018-05-17	$10.82	$11.12	$10.82	$10.99	$10.99	1,233,269
2018-05-16	$11.30	$11.31	$10.71	$10.93	$10.93	3,614,629
2018-05-15	$11.38	$11.45	$11.01	$11.24	$11.24	2,058,920
2018-05-14	$11.44	$11.56	$11.19	$11.44	$11.44	1,598,558
2018-05-11	$11.08	$11.68	$10.81	$11.40	$11.40	3,051,181
2018-05-10	$10.74	$10.84	$10.56	$10.61	$10.61	1,080,652
2018-05-09	$10.71	$10.83	$10.46	$10.77	$10.77	1,310,484
2018-05-08	$10.36	$10.66	$10.31	$10.66	$10.66	1,592,356
2018-05-07	$10.02	$10.31	$10.02	$10.29	$10.29	1,138,342
2018-05-04	$9.95	$10.21	$9.91	$10.01	$10.01	1,504,572
2018-05-03	$9.90	$10.05	$9.78	$10.02	$10.02	657,291
2018-05-02	$9.85	$10.15	$9.85	$9.92	$9.92	1,204,548
2018-05-01	$10.00	$10.09	$9.76	$9.99	$9.99	1,587,149
2018-04-30	$10.42	$10.50	$10.00	$10.01	$10.01	1,566,904
2018-04-27	$10.98	$11.05	$10.41	$10.42	$10.42	1,389,647
2018-04-26	$10.89	$11.13	$10.75	$10.99	$10.99	822,572
2018-04-25	$11.08	$11.08	$10.55	$10.89	$10.89	1,293,344
2018-04-24	$11.35	$11.48	$10.87	$11.11	$11.11	1,832,200
2018-04-23	$11.35	$11.45	$11.17	$11.27	$11.27	888,577
2018-04-20	$11.49	$11.51	$11.32	$11.38	$11.38	958,028
2018-04-19	$11.52	$11.64	$11.20	$11.48	$11.48	1,461,324
2018-04-18	$11.50	$12.05	$11.37	$11.54	$11.54	4,322,350
2018-04-17	$10.96	$11.02	$10.84	$10.97	$10.97	1,020,046
2018-04-16	$10.94	$11.08	$10.87	$10.92	$10.92	876,204
2018-04-13	$11.21	$11.25	$10.83	$10.86	$10.86	1,545,290
2018-04-12	$11.01	$11.20	$10.94	$11.11	$11.11	1,324,530
2018-04-11	$10.58	$11.06	$10.58	$10.92	$10.92	1,916,940
2018-04-10	$10.67	$10.70	$10.42	$10.57	$10.57	1,732,212
2018-04-09	$10.73	$10.80	$10.53	$10.54	$10.54	1,072,028
2018-04-06	$10.56	$10.86	$10.51	$10.67	$10.67	1,421,148
2018-04-05	$10.40	$10.72	$10.39	$10.67	$10.67	1,558,101
2018-04-04	$10.11	$10.37	$10.03	$10.35	$10.35	1,043,887
2018-04-03	$10.36	$10.41	$10.15	$10.21	$10.21	1,242,353
2018-04-02	$10.25	$10.38	$10.03	$10.35	$10.35	2,194,403
2018-03-29	$10.36	$10.45	$10.02	$10.29	$10.29	2,004,999
2018-03-28	$9.92	$10.57	$9.90	$10.38	$10.38	6,022,743
2018-03-27	$9.54	$9.69	$9.37	$9.55	$9.55	2,967,207
2018-03-26	$9.13	$9.58	$9.12	$9.54	$9.54	1,627,135
2018-03-23	$9.30	$9.31	$8.96	$9.02	$9.02	1,997,754
2018-03-22	$9.56	$9.65	$9.30	$9.32	$9.32	1,930,534
2018-03-21	$9.80	$9.89	$9.50	$9.69	$9.69	1,845,156
2018-03-20	$9.38	$10.15	$9.38	$9.71	$9.71	3,955,798
2018-03-19	$9.22	$9.62	$8.90	$9.32	$9.32	4,109,673
2018-03-16	$10.44	$10.45	$9.24	$9.28	$9.28	12,905,256
2018-03-15	$11.02	$11.02	$10.36	$10.45	$10.45	2,511,407
2018-03-14	$11.46	$11.50	$10.98	$11.00	$11.00	1,351,505
2018-03-13	$11.53	$11.76	$11.34	$11.40	$11.40	1,252,763
2018-03-12	$11.38	$11.59	$11.38	$11.45	$11.45	1,054,418
2018-03-09	$11.50	$11.56	$11.32	$11.39	$11.39	981,291
2018-03-08	$11.31	$11.46	$11.15	$11.45	$11.45	995,200
2018-03-07	$11.04	$11.36	$10.96	$11.32	$11.32	1,460,337
2018-03-06	$10.96	$11.11	$10.72	$11.03	$11.03	1,583,240
2018-03-05	$11.19	$11.20	$10.79	$10.95	$10.95	2,258,238
2018-03-02	$10.95	$11.33	$10.85	$11.24	$11.24	2,471,403
2018-03-01	$11.50	$11.81	$10.75	$11.04	$11.04	4,113,453
2018-02-28	$12.01	$12.32	$12.00	$12.05	$12.05	1,507,968
2018-02-27	$12.38	$12.45	$11.97	$11.98	$11.98	1,430,397
2018-02-26	$12.46	$12.70	$12.27	$12.37	$12.37	2,103,943
2018-02-23	$12.32	$12.39	$12.17	$12.31	$12.31	948,483
2018-02-22	$12.65	$12.69	$12.12	$12.23	$12.23	1,586,669
2018-02-21	$12.65	$12.85	$12.44	$12.52	$12.52	2,104,943
2018-02-20	$12.56	$12.92	$12.53	$12.65	$12.65	1,709,336
2018-02-16	$12.30	$12.65	$12.27	$12.61	$12.61	2,253,231
2018-02-15	$11.90	$12.37	$11.82	$12.29	$12.29	1,932,535
2018-02-14	$11.34	$11.87	$11.33	$11.84	$11.84	1,438,846
2018-02-13	$11.26	$11.51	$11.07	$11.47	$11.47	1,214,889
2018-02-12	$11.30	$11.48	$11.07	$11.35	$11.35	1,581,797
2018-02-09	$11.27	$11.48	$10.78	$11.25	$11.25	2,069,422
2018-02-08	$11.37	$11.55	$11.08	$11.10	$11.10	2,553,853
2018-02-07	$10.56	$11.46	$10.45	$11.32	$11.32	3,230,962
2018-02-06	$10.24	$10.76	$10.22	$10.55	$10.55	2,378,549
2018-02-05	$11.14	$11.33	$10.50	$10.51	$10.51	2,651,343
2018-02-02	$11.49	$11.53	$11.26	$11.35	$11.35	1,758,553
2018-02-01	$11.35	$11.59	$11.32	$11.53	$11.53	1,383,493
2018-01-31	$11.94	$11.98	$11.15	$11.41	$11.41	4,764,543
2018-01-30	$11.37	$12.07	$11.22	$12.00	$12.00	4,086,814
2018-01-29	$11.64	$11.69	$11.46	$11.53	$11.53	1,319,670
2018-01-26	$11.18	$11.54	$11.02	$11.52	$11.52	2,085,670
2018-01-25	$11.09	$11.16	$10.96	$11.15	$11.15	970,503
2018-01-24	$11.06	$11.16	$10.86	$11.01	$11.01	1,702,809
2018-01-23	$10.92	$11.24	$10.67	$11.09	$11.09	2,252,894
2018-01-22	$11.22	$11.25	$10.90	$10.96	$10.96	1,404,826
2018-01-19	$11.28	$11.40	$11.16	$11.30	$11.30	1,105,197
2018-01-18	$11.20	$11.31	$11.05	$11.24	$11.24	2,400,552
2018-01-17	$11.07	$11.28	$10.97	$11.24	$11.24	1,157,831
2018-01-16	$11.35	$11.44	$10.90	$10.99	$10.99	1,240,357
2018-01-12	$11.45	$11.53	$11.28	$11.33	$11.33	762,809
2018-01-11	$11.20	$11.42	$11.06	$11.37	$11.37	1,207,077
2018-01-10	$11.21	$11.27	$11.03	$11.20	$11.20	1,026,202
2018-01-09	$11.71	$11.73	$11.19	$11.29	$11.29	1,513,145
2018-01-08	$11.75	$12.00	$11.67	$11.71	$11.71	2,314,323
2018-01-05	$11.50	$11.74	$11.42	$11.73	$11.73	2,302,593
2018-01-04	$10.98	$11.50	$10.95	$11.42	$11.42	2,647,321
2018-01-03	$11.02	$11.15	$10.70	$10.95	$10.95	1,754,382
2018-01-02	$11.02	$11.09	$10.77	$10.96	$10.96	1,470,241
2017-12-29	$10.67	$10.77	$10.52	$10.59	$10.59	1,267,732
2017-12-28	$10.65	$10.72	$10.53	$10.63	$10.63	632,359
2017-12-27	$10.66	$10.74	$10.52	$10.66	$10.66	903,014
2017-12-26	$10.87	$10.99	$10.59	$10.67	$10.67	882,882
2017-12-22	$10.95	$11.12	$10.88	$10.93	$10.93	804,146
2017-12-21	$11.07	$11.15	$10.95	$10.99	$10.99	762,308
2017-12-20	$11.12	$11.20	$10.99	$11.08	$11.08	919,826
2017-12-19	$11.24	$11.40	$10.91	$11.11	$11.11	1,579,207
2017-12-18	$11.08	$11.14	$10.86	$10.99	$10.99	1,283,472
2017-12-15	$10.99	$11.13	$10.81	$10.99	$10.99	5,381,071
2017-12-14	$10.73	$11.10	$10.70	$10.93	$10.93	2,104,024
2017-12-13	$10.25	$10.76	$10.21	$10.72	$10.72	1,532,735
2017-12-12	$10.28	$10.38	$10.23	$10.25	$10.25	870,917
2017-12-11	$10.25	$10.63	$10.16	$10.27	$10.27	1,924,613
2017-12-08	$10.56	$10.56	$10.02	$10.12	$10.12	1,769,168
2017-12-07	$10.34	$10.57	$10.27	$10.52	$10.52	1,214,685
2017-12-06	$9.96	$10.27	$9.96	$10.19	$10.19	979,551
2017-12-05	$10.03	$10.18	$9.95	$10.03	$10.03	1,607,065
2017-12-04	$10.35	$10.49	$10.05	$10.07	$10.07	1,269,242
2017-12-01	$10.64	$10.72	$9.93	$10.23	$10.23	1,764,093
2017-11-30	$10.43	$10.59	$10.35	$10.43	$10.43	1,481,756
2017-11-29	$10.62	$10.86	$10.31	$10.38	$10.38	1,190,927
2017-11-28	$10.36	$10.60	$10.26	$10.58	$10.58	1,478,918
2017-11-27	$10.22	$10.39	$10.17	$10.30	$10.30	1,127,127
2017-11-24	$10.12	$10.30	$10.08	$10.22	$10.22	641,832
2017-11-22	$10.33	$10.37	$10.06	$10.10	$10.10	1,322,885
2017-11-21	$10.16	$10.54	$10.16	$10.33	$10.33	1,593,922
2017-11-20	$9.95	$10.18	$9.89	$10.12	$10.12	2,507,429
2017-11-17	$10.45	$10.50	$9.95	$9.97	$9.97	2,659,629
2017-11-16	$10.25	$10.49	$10.18	$10.43	$10.43	2,175,152
2017-11-15	$10.05	$10.30	$9.80	$10.20	$10.20	1,950,022
2017-11-14	$9.99	$10.26	$9.71	$10.08	$10.08	1,836,617
2017-11-13	$10.55	$10.60	$9.83	$10.00	$10.00	4,020,964
2017-11-10	$10.64	$10.78	$10.56	$10.61	$10.61	1,312,924
2017-11-09	$10.85	$10.98	$10.50	$10.69	$10.69	1,802,323
2017-11-08	$11.09	$11.18	$10.63	$10.91	$10.91	2,229,313
2017-11-07	$11.48	$11.57	$11.14	$11.18	$11.18	1,906,966
2017-11-06	$11.16	$11.64	$11.05	$11.44	$11.44	2,386,943
2017-11-03	$12.14	$12.25	$10.55	$10.99	$10.99	4,405,671
2017-11-02	$11.89	$12.09	$11.62	$11.98	$11.98	1,888,329
2017-11-01	$12.16	$12.30	$11.65	$11.90	$11.90	1,593,265
2017-10-31	$11.97	$12.11	$11.97	$12.04	$12.04	1,322,080
2017-10-30	$12.00	$12.22	$11.86	$11.94	$11.94	1,468,070
2017-10-27	$12.20	$12.36	$11.92	$12.03	$12.03	1,937,657
2017-10-26	$12.81	$12.82	$12.18	$12.19	$12.19	1,658,553
2017-10-25	$12.97	$13.05	$12.63	$12.77	$12.77	1,159,563
2017-10-24	$12.80	$12.98	$12.78	$12.96	$12.96	315,358
2017-10-23	$13.00	$13.00	$12.72	$12.81	$12.81	301,179
2017-10-20	$12.65	$12.92	$12.60	$12.89	$12.89	1,096,827
2017-10-19	$12.55	$12.62	$12.34	$12.57	$12.57	1,147,657
2017-10-18	$12.50	$12.77	$12.33	$12.66	$12.66	1,128,357
2017-10-17	$12.82	$12.89	$12.47	$12.52	$12.52	1,576,110
2017-10-16	$13.10	$13.19	$12.83	$12.87	$12.87	1,605,235
2017-10-13	$13.29	$13.34	$13.06	$13.10	$13.10	1,063,177
2017-10-12	$13.20	$13.39	$13.06	$13.30	$13.30	1,351,207
2017-10-11	$13.58	$13.58	$13.07	$13.20	$13.20	1,890,619
2017-10-10	$13.75	$13.75	$13.30	$13.43	$13.43	1,475,643
2017-10-09	$13.51	$13.75	$13.45	$13.71	$13.71	1,181,308
2017-10-06	$13.28	$13.46	$13.10	$13.44	$13.44	1,518,814
2017-10-05	$13.44	$13.73	$13.31	$13.48	$13.48	1,411,045
2017-10-04	$13.36	$13.48	$13.26	$13.43	$13.43	987,745
2017-10-03	$13.28	$13.55	$13.27	$13.37	$13.37	1,140,578
2017-10-02	$13.05	$13.34	$13.00	$13.33	$13.33	1,709,922
2017-09-29	$13.09	$13.13	$12.84	$13.08	$13.08	1,303,881
2017-09-28	$13.22	$13.30	$13.00	$13.09	$13.09	1,584,423
2017-09-27	$13.11	$13.35	$12.94	$13.30	$13.30	2,439,695
2017-09-26	$12.94	$13.20	$12.73	$13.07	$13.07	2,682,027
2017-09-25	$13.00	$13.09	$12.54	$12.72	$12.72	2,783,560
2017-09-22	$12.53	$13.01	$12.51	$13.00	$13.00	4,599,441
2017-09-21	$12.36	$12.51	$12.22	$12.49	$12.49	1,764,087
2017-09-20	$12.50	$12.51	$12.22	$12.33	$12.33	1,514,976
2017-09-19	$12.41	$12.53	$12.16	$12.45	$12.45	2,248,855
2017-09-18	$12.10	$12.57	$11.96	$12.29	$12.29	3,451,810
2017-09-15	$11.65	$11.90	$11.47	$11.78	$11.78	2,611,923
2017-09-14	$11.93	$11.94	$11.55	$11.55	$11.55	2,567,183
2017-09-13	$11.93	$12.06	$11.59	$11.94	$11.94	2,137,080
2017-09-12	$12.32	$12.40	$11.89	$11.93	$11.93	3,330,310
2017-09-11	$12.42	$12.47	$12.23	$12.32	$12.32	3,188,073
2017-09-08	$12.55	$12.65	$12.19	$12.28	$12.28	12,197,002
2017-09-07	$13.40	$13.50	$12.69	$12.83	$12.83	4,563,637
2017-09-06	$13.89	$13.93	$13.10	$13.53	$13.53	4,666,255
2017-09-05	$13.80	$13.89	$13.40	$13.81	$13.81	1,829,865
2017-09-01	$13.39	$13.58	$13.26	$13.39	$13.39	1,097,770
2017-08-31	$13.43	$13.53	$13.25	$13.38	$13.38	1,398,774
2017-08-30	$13.06	$13.40	$12.95	$13.33	$13.33	2,776,456
2017-08-29	$12.50	$13.12	$12.32	$12.90	$12.90	3,827,248
2017-08-28	$12.40	$12.40	$12.11	$12.15	$12.15	786,284
2017-08-25	$12.55	$12.62	$12.16	$12.34	$12.34	823,757
2017-08-24	$12.33	$12.80	$12.22	$12.51	$12.51	1,328,591
2017-08-23	$12.27	$12.33	$12.11	$12.32	$12.32	844,981
2017-08-22	$12.10	$12.40	$12.10	$12.36	$12.36	689,830
2017-08-21	$12.24	$12.25	$11.92	$12.03	$12.03	1,280,691
2017-08-18	$12.15	$12.36	$12.14	$12.29	$12.29	818,749
2017-08-17	$12.45	$12.50	$12.13	$12.22	$12.22	1,076,000
2017-08-16	$12.53	$12.62	$12.31	$12.46	$12.46	982,951
2017-08-15	$12.78	$13.02	$12.43	$12.48	$12.48	1,489,244
2017-08-14	$12.44	$12.75	$12.40	$12.72	$12.72	1,532,500
2017-08-11	$12.14	$12.40	$12.02	$12.35	$12.35	1,432,860
2017-08-10	$12.70	$12.70	$11.88	$12.12	$12.12	2,443,194
2017-08-09	$11.98	$12.51	$11.80	$12.39	$12.39	2,558,392
2017-08-08	$11.39	$12.05	$11.31	$11.87	$11.87	2,075,977
2017-08-07	$11.08	$11.28	$11.01	$11.23	$11.23	633,150
2017-08-04	$11.03	$11.13	$10.95	$11.07	$11.07	629,180
2017-08-03	$11.09	$11.22	$10.95	$11.08	$11.08	1,031,706
2017-08-02	$11.03	$11.22	$10.94	$11.11	$11.11	893,493
2017-08-01	$11.02	$11.11	$10.82	$11.01	$11.01	1,248,861
2017-07-31	$11.02	$11.13	$10.64	$11.01	$11.01	2,171,770
2017-07-28	$12.20	$12.23	$10.95	$11.12	$11.12	4,561,312
2017-07-27	$12.50	$12.60	$11.94	$12.22	$12.22	1,529,045
2017-07-26	$12.72	$12.75	$12.45	$12.48	$12.48	1,203,547
2017-07-25	$12.48	$12.69	$12.41	$12.61	$12.61	1,155,934
2017-07-24	$12.40	$12.54	$12.27	$12.40	$12.40	1,080,489
2017-07-21	$12.34	$12.48	$12.25	$12.38	$12.38	921,876
2017-07-20	$12.24	$12.36	$12.08	$12.33	$12.33	927,052
2017-07-19	$11.95	$12.29	$11.94	$12.26	$12.26	1,127,751
2017-07-18	$11.98	$12.13	$11.82	$11.96	$11.96	953,066
2017-07-17	$11.90	$12.11	$11.66	$11.95	$11.95	1,320,580
2017-07-14	$12.36	$12.44	$11.74	$11.90	$11.90	4,062,227
2017-07-13	$12.80	$12.91	$12.62	$12.87	$12.87	1,093,933
2017-07-12	$12.62	$12.88	$12.60	$12.72	$12.72	1,181,026
2017-07-11	$12.36	$12.72	$12.28	$12.49	$12.49	1,538,977
2017-07-10	$12.25	$12.32	$11.97	$12.20	$12.20	845,838
2017-07-07	$11.97	$12.22	$11.88	$12.19	$12.19	836,204
2017-07-06	$11.77	$12.24	$11.77	$11.97	$11.97	1,314,643
2017-07-05	$11.47	$11.94	$10.95	$11.82	$11.82	1,301,926
2017-07-03	$11.95	$11.99	$11.56	$11.57	$11.57	669,132
2017-06-30	$11.97	$12.01	$11.72	$11.87	$11.87	1,269,478
2017-06-29	$12.14	$12.16	$11.69	$11.92	$11.92	1,646,018
2017-06-28	$11.50	$12.34	$11.47	$12.15	$12.15	2,303,763
2017-06-27	$11.53	$11.57	$11.24	$11.35	$11.35	917,895
2017-06-26	$11.62	$11.76	$11.45	$11.47	$11.47	809,403
2017-06-23	$11.39	$11.63	$11.26	$11.56	$11.56	1,167,879
2017-06-22	$11.24	$11.43	$11.21	$11.35	$11.35	742,063
2017-06-21	$11.19	$11.33	$11.15	$11.21	$11.21	778,860
2017-06-20	$11.07	$11.28	$10.97	$11.16	$11.16	1,064,870
2017-06-19	$10.85	$11.10	$10.85	$11.06	$11.06	693,086
2017-06-16	$10.78	$10.94	$10.67	$10.79	$10.79	1,248,512
2017-06-15	$10.68	$10.86	$10.65	$10.82	$10.82	509,665
2017-06-14	$11.03	$11.07	$10.71	$10.82	$10.82	707,996
2017-06-13	$10.81	$11.10	$10.81	$10.97	$10.97	726,503
2017-06-12	$11.02	$11.13	$10.71	$10.82	$10.82	819,728
2017-06-09	$11.19	$11.47	$10.81	$10.99	$10.99	2,066,428
2017-06-08	$10.49	$11.19	$10.45	$11.13	$11.13	1,893,159
2017-06-07	$10.75	$10.84	$10.40	$10.52	$10.52	829,970
2017-06-06	$10.64	$10.80	$10.49	$10.72	$10.72	1,030,940
2017-06-05	$10.90	$10.91	$10.61	$10.65	$10.65	949,731
2017-06-02	$10.63	$10.98	$10.60	$10.89	$10.89	991,064
2017-06-01	$10.76	$10.83	$10.58	$10.64	$10.64	1,063,323
2017-05-31	$10.73	$10.92	$10.54	$10.82	$10.82	1,345,296
2017-05-30	$11.15	$11.20	$10.47	$10.56	$10.56	1,865,153
2017-05-26	$11.03	$11.15	$10.92	$11.03	$11.03	1,043,724
2017-05-25	$11.01	$11.26	$10.87	$11.05	$11.05	2,155,511
2017-05-24	$10.26	$10.84	$10.26	$10.76	$10.76	1,532,286
2017-05-23	$10.39	$10.48	$10.15	$10.28	$10.28	1,234,222
2017-05-22	$10.09	$10.33	$10.08	$10.31	$10.31	1,797,973
2017-05-19	$9.81	$10.12	$9.80	$9.93	$9.93	1,122,172
2017-05-18	$9.65	$9.92	$9.60	$9.81	$9.81	886,750
2017-05-17	$9.59	$9.81	$9.48	$9.70	$9.70	1,333,886
2017-05-16	$9.63	$9.71	$9.48	$9.71	$9.71	961,862
2017-05-15	$9.46	$9.70	$9.46	$9.61	$9.61	1,257,483
2017-05-12	$9.41	$9.45	$9.28	$9.38	$9.38	615,125
2017-05-11	$9.36	$9.50	$9.16	$9.43	$9.43	981,577
2017-05-10	$9.20	$9.45	$9.18	$9.39	$9.39	1,228,795
2017-05-09	$9.25	$9.36	$9.16	$9.21	$9.21	1,465,969
2017-05-08	$9.05	$9.38	$8.97	$9.30	$9.30	3,081,675
2017-05-05	$8.20	$9.08	$8.20	$9.08	$9.08	6,490,527
2017-05-04	$7.76	$7.79	$7.63	$7.67	$7.67	884,396
2017-05-03	$7.81	$7.82	$7.66	$7.75	$7.75	756,008
2017-05-02	$7.97	$8.09	$7.82	$7.82	$7.82	825,389
2017-05-01	$7.65	$8.07	$7.63	$8.00	$8.00	1,367,380
2017-04-28	$7.69	$7.76	$7.61	$7.62	$7.62	549,031
2017-04-27	$7.78	$7.82	$7.67	$7.67	$7.67	567,085
2017-04-26	$7.79	$7.84	$7.66	$7.77	$7.77	884,316
2017-04-25	$7.77	$7.92	$7.77	$7.79	$7.79	986,304
2017-04-24	$7.79	$7.83	$7.69	$7.71	$7.71	896,421
2017-04-21	$7.57	$7.65	$7.51	$7.60	$7.60	587,579
2017-04-20	$7.45	$7.57	$7.38	$7.57	$7.57	813,130
2017-04-19	$7.56	$7.59	$7.41	$7.41	$7.41	697,517
2017-04-18	$7.47	$7.55	$7.41	$7.55	$7.55	851,178
2017-04-17	$7.41	$7.54	$7.38	$7.51	$7.51	880,908
2017-04-13	$7.55	$7.63	$7.37	$7.39	$7.39	1,269,713
2017-04-12	$7.93	$7.97	$7.57	$7.59	$7.59	981,701
2017-04-11	$7.81	$7.97	$7.75	$7.95	$7.95	1,023,256
2017-04-10	$7.83	$8.00	$7.80	$7.84	$7.84	988,230
2017-04-07	$8.00	$8.04	$7.82	$7.84	$7.84	1,184,024
2017-04-06	$7.77	$7.95	$7.75	$7.88	$7.88	1,505,484
2017-04-05	$7.77	$7.92	$7.68	$7.77	$7.77	1,795,794
2017-04-04	$7.69	$7.77	$7.66	$7.76	$7.76	1,152,732
2017-04-03	$7.87	$7.92	$7.56	$7.71	$7.71	1,900,136
2017-03-31	$7.88	$7.95	$7.78	$7.78	$7.78	2,065,002
2017-03-30	$7.91	$8.03	$7.88	$7.90	$7.90	971,782
2017-03-29	$7.86	$7.97	$7.85	$7.94	$7.94	1,047,957
2017-03-28	$7.96	$7.96	$7.76	$7.88	$7.88	1,650,926
2017-03-27	$7.96	$8.01	$7.80	$7.99	$7.99	1,420,846
2017-03-24	$8.15	$8.22	$7.94	$8.01	$8.01	1,299,954
2017-03-23	$7.91	$8.14	$7.90	$8.11	$8.11	1,218,746
2017-03-22	$8.08	$8.15	$7.84	$7.90	$7.90	1,674,929
2017-03-21	$8.35	$8.39	$7.97	$8.12	$8.12	3,186,975
2017-03-20	$8.33	$8.42	$8.14	$8.33	$8.33	2,380,303
2017-03-17	$8.11	$8.28	$8.05	$8.26	$8.26	9,676,889
2017-03-16	$7.75	$8.05	$7.71	$7.89	$7.89	2,441,976
2017-03-15	$7.42	$7.71	$7.42	$7.68	$7.68	2,093,502
2017-03-14	$7.31	$7.44	$7.24	$7.40	$7.40	2,462,376
2017-03-13	$7.07	$7.34	$6.96	$7.33	$7.33	2,914,192
2017-03-10	$7.20	$7.26	$7.01	$7.02	$7.02	2,392,530
2017-03-09	$7.27	$7.43	$7.14	$7.15	$7.15	1,671,626
2017-03-08	$7.25	$7.32	$7.12	$7.22	$7.22	2,265,957
2017-03-07	$7.37	$7.47	$7.17	$7.26	$7.26	2,717,089
2017-03-06	$7.45	$7.60	$7.40	$7.40	$7.40	2,116,985
2017-03-03	$7.42	$7.58	$7.34	$7.48	$7.48	3,269,644
2017-03-02	$7.57	$7.66	$7.28	$7.42	$7.42	8,026,820
2017-03-01	$8.45	$8.50	$8.00	$8.03	$8.03	2,493,274
2017-02-28	$8.77	$8.78	$8.10	$8.25	$8.25	3,497,840
2017-02-27	$8.44	$8.99	$8.40	$8.76	$8.76	3,019,750
2017-02-24	$8.41	$8.51	$8.22	$8.35	$8.35	1,363,844
2017-02-23	$8.79	$8.87	$8.41	$8.51	$8.51	969,007
2017-02-22	$8.64	$8.82	$8.58	$8.76	$8.76	1,132,304
2017-02-21	$8.38	$8.68	$8.34	$8.63	$8.63	1,550,800
2017-02-17	$8.42	$8.44	$8.21	$8.33	$8.33	1,223,071
2017-02-16	$8.45	$8.50	$8.13	$8.39	$8.39	1,828,091
2017-02-15	$8.49	$8.54	$8.31	$8.34	$8.34	1,290,776
2017-02-14	$8.81	$8.88	$8.45	$8.49	$8.49	1,376,997
2017-02-13	$8.97	$9.19	$8.58	$8.77	$8.77	2,989,215
2017-02-10	$8.60	$8.67	$8.25	$8.45	$8.45	1,273,089
2017-02-09	$8.74	$8.83	$8.55	$8.57	$8.57	718,830
2017-02-08	$8.90	$8.95	$8.60	$8.68	$8.68	880,797
2017-02-07	$8.88	$9.11	$8.84	$8.89	$8.89	1,210,410
2017-02-06	$8.75	$9.00	$8.73	$8.85	$8.85	1,718,630
2017-02-03	$8.25	$8.60	$8.21	$8.57	$8.57	811,230
2017-02-02	$8.26	$8.33	$8.18	$8.25	$8.25	475,328
2017-02-01	$8.24	$8.27	$8.09	$8.21	$8.21	617,112
2017-01-31	$8.08	$8.25	$7.93	$8.24	$8.24	630,352
2017-01-30	$8.30	$8.40	$7.90	$8.15	$8.15	687,038
2017-01-27	$8.34	$8.44	$8.20	$8.28	$8.28	628,446
2017-01-26	$8.27	$8.50	$8.23	$8.34	$8.34	863,027
2017-01-25	$8.15	$8.27	$8.01	$8.27	$8.27	963,188
2017-01-24	$7.85	$8.04	$7.75	$8.03	$8.03	481,164
2017-01-23	$7.82	$7.85	$7.64	$7.84	$7.84	542,905
2017-01-20	$7.80	$7.86	$7.71	$7.83	$7.83	491,502
2017-01-19	$7.96	$8.04	$7.71	$7.80	$7.80	686,519
2017-01-18	$7.93	$8.00	$7.81	$7.87	$7.87	441,094
2017-01-17	$7.99	$8.08	$7.81	$7.88	$7.88	1,323,263
2017-01-13	$7.54	$7.82	$7.54	$7.80	$7.80	1,199,066
2017-01-12	$7.54	$7.67	$7.17	$7.49	$7.49	835,003
2017-01-11	$7.02	$7.54	$6.91	$7.50	$7.50	978,327
2017-01-10	$7.05	$7.09	$6.83	$7.04	$7.04	640,747
2017-01-09	$7.31	$7.34	$7.02	$7.06	$7.06	476,090
2017-01-06	$7.30	$7.30	$7.09	$7.26	$7.26	537,343
2017-01-05	$7.49	$7.55	$7.24	$7.31	$7.31	502,873
2017-01-04	$7.39	$7.52	$7.36	$7.51	$7.51	795,752
2017-01-03	$7.38	$7.41	$7.18	$7.36	$7.36	750,101
2016-12-30	$7.58	$7.64	$7.31	$7.40	$7.40	644,459
2016-12-29	$7.49	$7.59	$7.35	$7.58	$7.58	574,296
2016-12-28	$7.61	$7.73	$7.44	$7.51	$7.51	476,979
2016-12-27	$7.83	$7.83	$7.42	$7.62	$7.62	415,345
2016-12-23	$7.56	$7.58	$7.27	$7.51	$7.51	902,468
2016-12-22	$7.36	$7.74	$7.36	$7.58	$7.58	1,114,386
2016-12-21	$7.34	$7.41	$7.20	$7.30	$7.30	494,069
2016-12-20	$7.24	$7.45	$7.21	$7.35	$7.35	499,942
2016-12-19	$7.23	$7.25	$7.02	$7.17	$7.17	608,435
2016-12-16	$7.17	$7.35	$7.07	$7.13	$7.13	2,307,111
2016-12-15	$7.02	$7.32	$7.02	$7.18	$7.18	782,052
2016-12-14	$7.18	$7.34	$7.03	$7.05	$7.05	739,275
2016-12-13	$7.24	$7.48	$7.21	$7.25	$7.25	904,290
2016-12-12	$7.29	$7.34	$7.15	$7.22	$7.22	680,490
2016-12-09	$7.45	$7.54	$7.22	$7.25	$7.25	672,434
2016-12-08	$7.44	$7.60	$7.37	$7.40	$7.40	962,513
2016-12-07	$7.74	$7.74	$7.34	$7.40	$7.40	1,658,860
2016-12-06	$7.85	$7.89	$7.59	$7.69	$7.69	1,022,084
2016-12-05	$8.11	$8.22	$7.66	$7.73	$7.73	1,526,785
2016-12-02	$7.50	$7.95	$7.38	$7.94	$7.94	1,886,107
2016-12-01	$7.58	$7.58	$7.32	$7.46	$7.46	1,679,807
2016-11-30	$7.24	$7.38	$7.04	$7.32	$7.32	1,812,062
2016-11-29	$7.19	$7.23	$7.09	$7.16	$7.16	833,403
2016-11-28	$7.13	$7.21	$7.05	$7.09	$7.09	1,189,221
2016-11-25	$7.18	$7.22	$7.00	$7.04	$7.04	897,949
2016-11-23	$7.00	$7.25	$6.99	$7.18	$7.18	2,652,741
2016-11-22	$6.60	$7.02	$6.55	$7.00	$7.00	1,680,647
2016-11-21	$6.58	$6.63	$6.25	$6.55	$6.55	1,533,245
2016-11-18	$6.34	$6.43	$6.21	$6.26	$6.26	4,727,131
2016-11-17	$6.90	$7.20	$6.85	$6.85	$6.85	602,597
2016-11-16	$7.23	$7.23	$6.85	$6.94	$6.94	349,277
2016-11-15	$7.25	$7.25	$6.98	$7.02	$7.02	497,822
2016-11-14	$7.02	$7.39	$6.91	$7.13	$7.13	1,036,220
2016-11-11	$6.45	$6.86	$6.45	$6.84	$6.84	649,767
2016-11-10	$6.42	$6.47	$6.26	$6.41	$6.41	635,825
2016-11-09	$5.70	$6.28	$5.63	$6.23	$6.23	745,026
2016-11-08	$5.67	$5.70	$5.56	$5.60	$5.60	307,829
2016-11-07	$5.79	$5.90	$5.67	$5.72	$5.72	426,402
2016-11-04	$5.98	$6.00	$5.68	$5.77	$5.77	768,976
2016-11-03	$5.90	$6.09	$5.80	$6.00	$6.00	1,036,469
2016-11-02	$5.54	$5.62	$5.40	$5.43	$5.43	513,300
2016-11-01	$5.62	$5.65	$5.51	$5.54	$5.54	365,741
2016-10-31	$5.63	$5.72	$5.54	$5.62	$5.62	347,565
2016-10-28	$5.70	$5.76	$5.64	$5.68	$5.68	429,291
2016-10-27	$5.60	$5.80	$5.23	$5.71	$5.71	723,355
2016-10-26	$5.99	$6.12	$5.79	$5.87	$5.87	745,953
2016-10-25	$6.11	$6.19	$5.91	$5.95	$5.95	383,089
2016-10-24	$6.28	$6.43	$6.09	$6.14	$6.14	202,307
2016-10-21	$6.25	$6.32	$6.10	$6.20	$6.20	225,957
2016-10-20	$6.35	$6.44	$6.31	$6.34	$6.34	184,356
2016-10-19	$6.45	$6.52	$6.33	$6.33	$6.33	175,461
2016-10-18	$6.50	$6.57	$6.35	$6.38	$6.38	337,167
2016-10-17	$6.28	$6.63	$6.27	$6.45	$6.45	304,190
2016-10-14	$6.32	$6.42	$6.28	$6.28	$6.28	211,374
2016-10-13	$6.35	$6.43	$6.26	$6.32	$6.32	310,700
2016-10-12	$6.45	$6.46	$6.25	$6.38	$6.38	375,010
2016-10-11	$6.66	$6.66	$6.36	$6.45	$6.45	412,206
2016-10-10	$6.67	$6.78	$6.55	$6.64	$6.64	294,516
2016-10-07	$6.71	$6.71	$6.51	$6.59	$6.59	356,246
2016-10-06	$6.88	$6.93	$6.62	$6.72	$6.72	314,210
2016-10-05	$6.67	$7.14	$6.65	$6.91	$6.91	559,860
2016-10-04	$6.73	$6.83	$6.63	$6.66	$6.66	214,254
2016-10-03	$6.90	$6.96	$6.73	$6.75	$6.75	232,273
2016-09-30	$6.75	$6.95	$6.72	$6.89	$6.89	514,985
2016-09-29	$6.84	$6.95	$6.75	$6.79	$6.79	325,876
2016-09-28	$6.70	$6.84	$6.60	$6.83	$6.83	259,203
2016-09-27	$6.51	$6.71	$6.49	$6.65	$6.65	350,032
2016-09-26	$6.68	$6.72	$6.48	$6.49	$6.49	510,620
2016-09-23	$6.80	$6.93	$6.71	$6.77	$6.77	190,905
2016-09-22	$6.72	$6.85	$6.69	$6.84	$6.84	326,092
2016-09-21	$6.48	$6.67	$6.42	$6.65	$6.65	348,463
2016-09-20	$6.62	$6.63	$6.42	$6.48	$6.48	229,632
2016-09-19	$6.52	$6.62	$6.50	$6.55	$6.55	318,127
2016-09-16	$6.59	$6.73	$6.50	$6.51	$6.51	355,601
2016-09-15	$6.57	$6.67	$6.52	$6.63	$6.63	243,695
2016-09-14	$6.71	$6.78	$6.58	$6.60	$6.60	352,225
2016-09-13	$6.90	$6.95	$6.58	$6.70	$6.70	640,463
2016-09-12	$6.54	$6.68	$6.47	$6.61	$6.61	409,596
2016-09-09	$6.85	$6.86	$6.51	$6.53	$6.53	447,565
2016-09-08	$6.81	$6.97	$6.81	$6.91	$6.91	320,707
2016-09-07	$6.90	$6.98	$6.84	$6.86	$6.86	375,990
2016-09-06	$7.00	$7.04	$6.91	$6.94	$6.94	463,426
2016-09-02	$7.00	$7.07	$6.91	$7.04	$7.04	493,352
2016-09-01	$6.98	$7.06	$6.84	$6.97	$6.97	529,338
2016-08-31	$7.12	$7.21	$6.96	$6.98	$6.98	633,114
2016-08-30	$7.02	$7.29	$6.99	$7.24	$7.24	787,832
2016-08-29	$7.05	$7.25	$6.36	$6.99	$6.99	1,895,855
2016-08-26	$7.53	$7.54	$7.34	$7.44	$7.44	1,065,491
2016-08-25	$7.40	$7.58	$7.39	$7.55	$7.55	1,450,994
2016-08-24	$7.21	$7.50	$7.20	$7.39	$7.39	874,514
2016-08-23	$7.08	$7.19	$7.05	$7.16	$7.16	842,451
2016-08-22	$6.84	$7.22	$6.82	$7.10	$7.10	1,148,646
2016-08-19	$6.66	$6.87	$6.61	$6.87	$6.87	766,849
2016-08-18	$6.69	$6.73	$6.60	$6.68	$6.68	498,304
2016-08-17	$6.58	$6.68	$6.45	$6.67	$6.67	488,888
2016-08-16	$6.80	$6.85	$6.42	$6.56	$6.56	1,130,853
2016-08-15	$6.34	$6.80	$6.31	$6.78	$6.78	1,831,292
2016-08-12	$5.92	$6.18	$5.84	$6.14	$6.14	1,302,018
2016-08-11	$5.68	$5.95	$5.61	$5.89	$5.89	829,295
2016-08-10	$5.62	$5.68	$5.52	$5.67	$5.67	724,458
2016-08-09	$5.60	$5.65	$5.36	$5.59	$5.59	783,074
2016-08-08	$5.35	$5.79	$5.35	$5.65	$5.65	1,608,205
2016-08-05	$4.95	$5.54	$4.95	$5.38	$5.38	2,662,255
2016-08-04	$4.54	$4.67	$4.48	$4.55	$4.55	486,329
2016-08-03	$4.39	$4.52	$4.38	$4.50	$4.50	313,987
2016-08-02	$4.41	$4.49	$4.38	$4.39	$4.39	256,814
2016-08-01	$4.42	$4.47	$4.32	$4.42	$4.42	218,879
2016-07-29	$4.45	$4.49	$4.37	$4.41	$4.41	273,803
2016-07-28	$4.53	$4.57	$4.40	$4.44	$4.44	348,486
2016-07-27	$4.51	$4.59	$4.47	$4.52	$4.52	249,219
2016-07-26	$4.53	$4.61	$4.46	$4.51	$4.51	293,498
2016-07-25	$4.51	$4.57	$4.48	$4.55	$4.55	239,683
2016-07-22	$4.51	$4.58	$4.40	$4.54	$4.54	144,004
2016-07-21	$4.54	$4.63	$4.50	$4.52	$4.52	113,915
2016-07-20	$4.54	$4.59	$4.44	$4.54	$4.54	199,468
2016-07-19	$4.60	$4.67	$4.50	$4.54	$4.54	255,771
2016-07-18	$4.66	$4.66	$4.52	$4.61	$4.61	240,795
2016-07-15	$4.55	$4.66	$4.42	$4.65	$4.65	441,613
2016-07-14	$4.56	$4.56	$4.42	$4.52	$4.52	292,339
2016-07-13	$4.64	$4.68	$4.50	$4.54	$4.54	365,027
2016-07-12	$4.71	$4.74	$4.55	$4.64	$4.64	552,729
2016-07-11	$4.62	$4.94	$4.53	$4.70	$4.70	1,787,421
2016-07-08	$4.19	$4.33	$4.16	$4.24	$4.24	345,649
2016-07-07	$4.09	$4.24	$4.09	$4.15	$4.15	289,667
2016-07-06	$4.16	$4.18	$4.05	$4.10	$4.10	271,262
2016-07-05	$4.06	$4.24	$4.04	$4.16	$4.16	481,483
2016-07-01	$4.01	$4.20	$4.01	$4.09	$4.09	418,481
2016-06-30	$3.95	$4.12	$3.90	$4.10	$4.10	286,486
2016-06-29	$3.95	$3.99	$3.87	$3.94	$3.94	239,568
2016-06-28	$3.87	$3.97	$3.85	$3.89	$3.89	301,397
2016-06-27	$3.92	$3.92	$3.75	$3.80	$3.80	691,536
2016-06-24	$3.88	$4.01	$3.87	$3.98	$3.98	645,962
2016-06-23	$4.04	$4.17	$4.01	$4.13	$4.13	313,333
2016-06-22	$4.05	$4.11	$4.00	$4.00	$4.00	278,092
2016-06-21	$4.05	$4.11	$3.92	$4.05	$4.05	339,362
2016-06-20	$4.12	$4.17	$4.02	$4.05	$4.05	188,672
2016-06-17	$4.06	$4.17	$4.03	$4.05	$4.05	342,119
2016-06-16	$3.96	$4.05	$3.90	$4.04	$4.04	302,800
2016-06-15	$3.93	$4.12	$3.87	$3.99	$3.99	238,454
2016-06-14	$3.96	$4.08	$3.89	$3.93	$3.93	294,836
2016-06-13	$3.98	$4.16	$3.88	$3.97	$3.97	501,252
2016-06-10	$4.04	$4.10	$3.91	$3.96	$3.96	680,309
2016-06-09	$4.14	$4.14	$3.89	$3.97	$3.97	799,006
2016-06-08	$4.20	$4.22	$4.12	$4.14	$4.14	228,161
2016-06-07	$4.17	$4.20	$4.16	$4.18	$4.18	228,652
2016-06-06	$4.14	$4.20	$4.11	$4.17	$4.17	386,928
2016-06-03	$4.15	$4.17	$4.06	$4.14	$4.14	342,992
2016-06-02	$4.20	$4.20	$4.11	$4.16	$4.16	238,154
2016-06-01	$4.21	$4.21	$4.08	$4.19	$4.19	371,845
2016-05-31	$4.20	$4.23	$4.14	$4.18	$4.18	240,151
2016-05-27	$4.21	$4.22	$4.15	$4.20	$4.20	224,349
2016-05-26	$4.26	$4.26	$4.14	$4.21	$4.21	384,530
2016-05-25	$4.19	$4.32	$4.17	$4.26	$4.26	250,145
2016-05-24	$4.16	$4.24	$4.12	$4.19	$4.19	286,976
2016-05-23	$4.14	$4.18	$4.07	$4.12	$4.12	163,547
2016-05-20	$4.10	$4.19	$4.10	$4.15	$4.15	257,934
2016-05-19	$4.08	$4.12	$3.97	$4.09	$4.09	372,311
2016-05-18	$4.11	$4.30	$4.09	$4.13	$4.13	470,319
2016-05-17	$4.28	$4.30	$4.12	$4.14	$4.14	407,165
2016-05-16	$4.24	$4.35	$4.21	$4.26	$4.26	341,723
2016-05-13	$4.27	$4.40	$4.20	$4.22	$4.22	398,533
2016-05-12	$4.26	$4.34	$4.14	$4.27	$4.27	741,341
2016-05-11	$4.50	$4.50	$4.23	$4.23	$4.23	449,120
2016-05-10	$4.28	$4.57	$4.27	$4.51	$4.51	483,652
2016-05-09	$4.21	$4.41	$4.20	$4.28	$4.28	485,388
2016-05-06	$4.41	$4.54	$4.22	$4.28	$4.28	816,926
2016-05-05	$4.81	$5.06	$4.39	$4.50	$4.50	1,901,097
2016-05-04	$5.18	$5.46	$5.18	$5.33	$5.33	778,370
2016-05-03	$5.29	$5.33	$5.10	$5.26	$5.26	421,356
2016-05-02	$5.28	$5.34	$5.13	$5.34	$5.34	345,819
2016-04-29	$5.44	$5.56	$5.31	$5.31	$5.31	365,809
2016-04-28	$5.44	$5.58	$5.42	$5.43	$5.43	301,149
2016-04-27	$5.50	$5.52	$5.35	$5.46	$5.46	338,170
2016-04-26	$5.17	$5.45	$5.17	$5.43	$5.43	537,098
2016-04-25	$5.32	$5.40	$5.10	$5.12	$5.12	471,877
2016-04-22	$5.26	$5.42	$5.23	$5.30	$5.30	317,353
2016-04-21	$5.30	$5.34	$5.17	$5.24	$5.24	376,960
2016-04-20	$5.41	$5.43	$5.29	$5.32	$5.32	307,881
2016-04-19	$5.48	$5.58	$5.32	$5.39	$5.39	392,561
2016-04-18	$5.31	$5.47	$5.24	$5.41	$5.41	596,326
2016-04-15	$5.01	$5.40	$4.95	$5.30	$5.30	642,531
2016-04-14	$5.09	$5.21	$5.05	$5.06	$5.06	388,416
2016-04-13	$4.90	$5.05	$4.84	$5.05	$5.05	480,971
2016-04-12	$4.93	$4.95	$4.82	$4.89	$4.89	607,960
2016-04-11	$4.91	$4.99	$4.84	$4.91	$4.91	437,607
2016-04-08	$4.85	$4.98	$4.82	$4.93	$4.93	276,925
2016-04-07	$4.94	$4.99	$4.81	$4.85	$4.85	514,594
2016-04-06	$4.89	$5.00	$4.81	$5.00	$5.00	413,355
2016-04-05	$4.81	$5.01	$4.80	$4.90	$4.90	412,017
2016-04-04	$5.10	$5.10	$4.86	$4.88	$4.88	437,684
2016-04-01	$4.90	$5.12	$4.81	$5.04	$5.04	724,167
2016-03-31	$4.97	$4.97	$4.77	$4.95	$4.95	588,671
2016-03-30	$4.94	$5.00	$4.83	$4.98	$4.98	554,400
2016-03-29	$4.67	$4.97	$4.50	$4.88	$4.88	1,010,670
2016-03-28	$4.58	$4.78	$4.54	$4.67	$4.67	812,317
2016-03-24	$4.26	$4.58	$4.03	$4.55	$4.55	799,744
2016-03-23	$4.56	$4.64	$4.33	$4.34	$4.34	492,958
2016-03-22	$4.54	$4.67	$4.51	$4.60	$4.60	624,570
2016-03-21	$4.55	$4.70	$4.47	$4.53	$4.53	623,714
2016-03-18	$4.50	$4.65	$4.50	$4.55	$4.55	814,653
2016-03-17	$4.39	$4.52	$4.28	$4.47	$4.47	775,646
2016-03-16	$4.26	$4.46	$4.26	$4.39	$4.39	537,941
2016-03-15	$4.46	$4.46	$4.25	$4.30	$4.30	468,873
2016-03-14	$4.20	$4.49	$4.14	$4.42	$4.42	711,549
2016-03-11	$3.99	$4.47	$3.95	$4.19	$4.19	1,933,922
2016-03-10	$3.80	$3.85	$3.61	$3.68	$3.68	445,307
2016-03-09	$3.75	$3.84	$3.69	$3.79	$3.79	238,043
2016-03-08	$4.10	$4.10	$3.69	$3.72	$3.72	464,959
2016-03-07	$3.91	$4.10	$3.87	$3.99	$3.99	538,203
2016-03-04	$3.70	$3.95	$3.61	$3.87	$3.87	394,760
2016-03-03	$3.66	$3.80	$3.59	$3.69	$3.69	360,684
2016-03-02	$3.56	$3.68	$3.55	$3.66	$3.66	297,543
2016-03-01	$3.40	$3.58	$3.40	$3.54	$3.54	480,729
2016-02-29	$3.26	$3.44	$3.26	$3.34	$3.34	391,010
2016-02-26	$3.21	$3.36	$3.20	$3.26	$3.26	312,189
2016-02-25	$3.28	$3.36	$3.14	$3.19	$3.19	227,553
2016-02-24	$3.10	$3.31	$3.06	$3.28	$3.28	364,862
2016-02-23	$3.25	$3.33	$3.11	$3.15	$3.15	304,731
2016-02-22	$3.21	$3.36	$3.21	$3.25	$3.25	295,066
2016-02-19	$3.17	$3.19	$3.06	$3.17	$3.17	220,788
2016-02-18	$3.31	$3.39	$3.11	$3.17	$3.17	295,001
2016-02-17	$3.15	$3.45	$3.14	$3.28	$3.28	449,830
2016-02-16	$3.11	$3.17	$3.06	$3.11	$3.11	487,387
2016-02-12	$3.13	$3.20	$3.05	$3.06	$3.06	284,938
2016-02-11	$3.15	$3.18	$3.00	$3.12	$3.12	309,323
2016-02-10	$3.12	$3.28	$3.12	$3.19	$3.19	267,483
2016-02-09	$3.13	$3.20	$3.03	$3.12	$3.12	315,223
2016-02-08	$3.13	$3.18	$3.04	$3.16	$3.16	255,783
2016-02-05	$3.30	$3.30	$3.11	$3.19	$3.19	370,472
2016-02-04	$3.06	$3.32	$3.06	$3.31	$3.31	399,586
2016-02-03	$3.07	$3.10	$2.98	$3.04	$3.04	305,827
2016-02-02	$3.17	$3.18	$2.99	$3.03	$3.03	358,211
2016-02-01	$3.15	$3.24	$3.12	$3.21	$3.21	200,773
2016-01-29	$3.03	$3.25	$3.02	$3.19	$3.19	352,820
2016-01-28	$3.08	$3.15	$2.99	$3.02	$3.02	299,900
2016-01-27	$3.00	$3.11	$2.92	$3.07	$3.07	470,184
2016-01-26	$3.12	$3.18	$2.97	$2.99	$2.99	834,260
2016-01-25	$3.22	$3.28	$3.02	$3.10	$3.10	817,529
2016-01-22	$3.20	$3.26	$3.12	$3.26	$3.26	399,475
2016-01-21	$3.12	$3.23	$3.07	$3.09	$3.09	398,253
2016-01-20	$3.00	$3.15	$2.80	$3.10	$3.10	956,299
2016-01-19	$3.18	$3.20	$3.01	$3.05	$3.05	570,915
2016-01-15	$3.05	$3.17	$3.00	$3.16	$3.16	480,076
2016-01-14	$3.15	$3.24	$3.06	$3.12	$3.12	506,817
2016-01-13	$3.31	$3.37	$3.01	$3.15	$3.15	491,749
2016-01-12	$3.37	$3.43	$3.21	$3.25	$3.25	606,301
2016-01-11	$3.50	$3.51	$3.31	$3.37	$3.37	595,633
2016-01-08	$3.62	$3.65	$3.50	$3.51	$3.51	426,352
2016-01-07	$3.78	$3.82	$3.20	$3.62	$3.62	1,110,850
2016-01-06	$3.94	$4.03	$3.82	$3.88	$3.88	421,904
2016-01-05	$4.06	$4.10	$3.80	$3.97	$3.97	539,036
2016-01-04	$4.05	$4.15	$3.95	$4.07	$4.07	693,623
2015-12-31	$3.97	$4.11	$3.94	$4.10	$4.10	490,053
2015-12-30	$4.08	$4.12	$3.96	$4.01	$4.01	287,086
2015-12-29	$4.03	$4.13	$4.01	$4.09	$4.09	298,829
2015-12-28	$4.11	$4.16	$3.90	$4.01	$4.01	613,672
2015-12-24	$4.13	$4.20	$4.11	$4.16	$4.16	116,445
2015-12-23	$4.15	$4.22	$4.12	$4.15	$4.15	250,967
2015-12-22	$4.17	$4.20	$4.09	$4.15	$4.15	428,411
2015-12-21	$4.11	$4.18	$4.01	$4.18	$4.18	395,878
2015-12-18	$4.09	$4.14	$3.98	$4.05	$4.05	626,989
2015-12-17	$4.12	$4.18	$4.03	$4.11	$4.11	484,768
2015-12-16	$3.95	$4.14	$3.94	$4.12	$4.12	605,734
2015-12-15	$3.65	$3.94	$3.65	$3.93	$3.93	855,083
2015-12-14	$3.91	$3.92	$3.64	$3.66	$3.66	628,594
2015-12-11	$4.06	$4.10	$3.77	$3.81	$3.81	563,771
2015-12-10	$3.82	$4.01	$3.77	$3.99	$3.99	613,726
2015-12-09	$3.75	$3.89	$3.71	$3.85	$3.85	859,545
2015-12-08	$3.92	$4.00	$3.68	$3.73	$3.73	1,089,399
2015-12-07	$4.17	$4.23	$3.89	$4.00	$4.00	921,304
2015-12-04	$4.23	$4.29	$4.00	$4.19	$4.19	1,382,917
2015-12-03	$4.42	$4.52	$4.24	$4.25	$4.25	784,039
2015-12-02	$4.51	$4.52	$4.26	$4.35	$4.35	890,854
2015-12-01	$4.63	$4.71	$4.53	$4.57	$4.57	463,923
2015-11-30	$4.64	$4.70	$4.58	$4.65	$4.65	699,034
2015-11-27	$4.66	$4.70	$4.60	$4.64	$4.64	288,754
2015-11-25	$4.57	$4.82	$4.55	$4.68	$4.68	812,691
2015-11-24	$4.55	$4.61	$4.41	$4.59	$4.59	725,137
2015-11-23	$4.80	$4.80	$4.48	$4.56	$4.56	1,013,187
2015-11-20	$4.57	$4.67	$4.57	$4.64	$4.64	537,721
2015-11-19	$4.65	$4.71	$4.50	$4.57	$4.57	571,757
2015-11-18	$4.69	$4.69	$4.55	$4.64	$4.64	625,564
2015-11-17	$4.81	$4.81	$4.56	$4.61	$4.61	664,556
2015-11-16	$4.83	$4.87	$4.65	$4.73	$4.73	679,234
2015-11-13	$4.73	$4.89	$4.65	$4.68	$4.68	583,150
2015-11-12	$4.90	$4.95	$4.76	$4.78	$4.78	715,644
2015-11-11	$5.09	$5.09	$4.94	$4.95	$4.95	640,458
2015-11-10	$5.08	$5.19	$4.88	$4.98	$4.98	596,662
2015-11-09	$5.28	$5.30	$4.96	$5.04	$5.04	1,215,311
2015-11-06	$5.12	$5.12	$4.42	$4.88	$4.88	2,074,606
2015-11-05	$5.21	$5.32	$4.95	$5.01	$5.01	921,438
2015-11-04	$5.06	$5.14	$5.00	$5.05	$5.05	737,367
2015-11-03	$5.15	$5.17	$5.02	$5.03	$5.03	657,919
2015-11-02	$5.05	$5.18	$5.00	$5.11	$5.11	610,535
2015-10-30	$4.99	$5.15	$4.96	$4.99	$4.99	729,754
2015-10-29	$4.97	$5.29	$4.93	$4.95	$4.95	600,442
2015-10-28	$4.84	$5.38	$4.76	$4.93	$4.93	1,321,279
2015-10-27	$4.68	$4.69	$4.54	$4.63	$4.63	310,365
2015-10-26	$4.81	$4.81	$4.61	$4.72	$4.72	253,851
2015-10-23	$4.98	$4.99	$4.73	$4.79	$4.79	338,401
2015-10-22	$4.65	$5.00	$4.63	$4.86	$4.86	706,714
2015-10-21	$4.98	$5.02	$4.53	$4.54	$4.54	767,708
2015-10-20	$4.12	$4.75	$4.10	$4.66	$4.66	1,621,771
2015-10-19	$4.10	$4.19	$4.06	$4.11	$4.11	298,132
2015-10-16	$4.21	$4.22	$4.06	$4.12	$4.12	331,919
2015-10-15	$4.09	$4.22	$4.07	$4.22	$4.22	235,161
2015-10-14	$4.17	$4.18	$4.06	$4.10	$4.10	234,178
2015-10-13	$4.30	$4.38	$4.12	$4.14	$4.14	364,599
2015-10-12	$4.37	$4.43	$4.27	$4.34	$4.34	304,918
2015-10-09	$4.29	$4.40	$4.25	$4.36	$4.36	617,445
2015-10-08	$4.25	$4.36	$4.20	$4.25	$4.25	561,001
2015-10-07	$4.54	$4.60	$4.27	$4.27	$4.27	418,746
2015-10-06	$4.47	$4.59	$4.41	$4.52	$4.52	332,800
2015-10-05	$4.18	$4.57	$4.18	$4.42	$4.42	598,816
2015-10-02	$4.03	$4.13	$3.77	$4.12	$4.12	1,210,901
2015-10-01	$4.22	$4.28	$4.04	$4.05	$4.05	300,215
2015-09-30	$4.30	$4.38	$4.19	$4.22	$4.22	412,061
2015-09-29	$4.41	$4.41	$4.20	$4.23	$4.23	461,715
2015-09-28	$4.42	$4.50	$4.34	$4.40	$4.40	343,973
2015-09-25	$4.38	$4.57	$4.34	$4.47	$4.47	639,785
2015-09-24	$4.20	$4.34	$4.06	$4.34	$4.34	477,876
2015-09-23	$4.13	$4.18	$3.91	$4.14	$4.14	546,674
2015-09-22	$4.12	$4.24	$4.07	$4.10	$4.10	228,233
2015-09-21	$4.26	$4.27	$4.15	$4.21	$4.21	260,641
2015-09-18	$4.33	$4.37	$4.12	$4.19	$4.19	575,041
2015-09-17	$4.40	$4.52	$4.36	$4.41	$4.41	168,439
2015-09-16	$4.31	$4.44	$4.29	$4.43	$4.43	215,528
2015-09-15	$4.26	$4.30	$4.21	$4.29	$4.29	241,180
2015-09-14	$4.45	$4.51	$4.19	$4.23	$4.23	335,666
2015-09-11	$4.51	$4.59	$4.41	$4.46	$4.46	234,224
2015-09-10	$4.59	$4.64	$4.48	$4.56	$4.56	287,611
2015-09-09	$4.68	$4.72	$4.56	$4.59	$4.59	284,087
2015-09-08	$4.53	$4.74	$4.49	$4.67	$4.67	271,261
2015-09-04	$4.51	$4.58	$4.42	$4.47	$4.47	446,167
2015-09-03	$4.66	$4.79	$4.53	$4.57	$4.57	434,907
2015-09-02	$4.55	$4.72	$4.41	$4.66	$4.66	515,800

Kratos Defense & Security Solutions Inc (KTOS) News Headlines

A '$28 trillion opportunity': Ark Invest reveals its top AI plays right now

Ark Invest's Tasha Keeney names her favorite sectors to play the AI boom, including one she described as "very hot."

cnbc.com March 10, 2024

Recent Kratos Defense & Security Solutions Inc (KTOS) News

Similar Companies to Kratos Defense & Security Solutions Inc (KTOS) in the Aerospace & Defense Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Boeing Company	BA	Aerospace & Defense	Industrials	160,750
Lockheed Martin Corp	LMT	Aerospace & Defense	Industrials	105,000
Northrop Grumman Corp	NOC	Aerospace & Defense	Industrials	95,471
General Dynamics Corp	GD	Aerospace & Defense	Industrials	95,400
L3Harris Technologies Inc	LHX	Aerospace & Defense	Industrials	50,000
Transdigm Group Incorporated	TDG	Aerospace & Defense	Industrials	38,621
Huntington Ingalls Industries Inc	HII	Aerospace & Defense	Industrials	36,000
Textron Inc	TXT	Aerospace & Defense	Industrials	35,000
Aerojet Rocketdyne Holdings Inc	AJRD	Aerospace & Defense	Industrials	28,950
Embraer S.A.	ERJ	Aerospace & Defense	Industrials	16,000

Kratos Defense & Security Solutions Inc (KTOS) Exchange: NASDAQ